date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,14.81,14.88,14.78,14.8,375038.0,13.4185,13.4819,13.3913,13.4094,375038.0
2015-08-17 09:40:00,14.8,15.0,14.8,14.97,437201.0,13.4094,13.5906,13.4094,13.5635,437201.0
2015-08-17 09:50:00,14.98,15.05,14.95,14.95,436936.0,13.5725,13.6359,13.5453,13.5453,436936.0
2015-08-17 10:00:00,14.95,14.97,14.81,14.91,598647.0,13.5453,13.5635,13.4185,13.5091,598647.0
2015-08-17 10:10:00,14.9,14.97,14.87,14.9,311145.0,13.5,13.5635,13.4729,13.5,311145.0
2015-08-17 10:20:00,14.9,14.9,14.77,14.85,277938.0,13.5,13.5,13.3823,13.4547,277938.0
2015-08-17 10:30:00,14.85,14.91,14.81,14.85,194040.0,13.4547,13.5091,13.4185,13.4547,194040.0
2015-08-17 10:40:00,14.85,14.9,14.82,14.87,145535.0,13.4547,13.5,13.4276,13.4729,145535.0
2015-08-17 10:50:00,14.86,14.86,14.77,14.82,201950.0,13.4638,13.4638,13.3823,13.4276,201950.0
2015-08-17 11:00:00,14.84,14.87,14.82,14.85,89549.0,13.4457,13.4729,13.4276,13.4547,89549.0
2015-08-17 11:10:00,14.86,14.9,14.84,14.9,113393.0,13.4638,13.5,13.4457,13.5,113393.0
2015-08-17 11:20:00,14.9,14.99,14.9,14.91,213653.0,13.5,13.5816,13.5,13.5091,213653.0
2015-08-17 11:30:00,14.91,14.94,14.88,14.91,93289.0,13.5091,13.5363,13.4819,13.5091,93289.0
2015-08-17 11:40:00,14.91,14.97,14.91,14.95,107786.0,13.5091,13.5635,13.5091,13.5453,107786.0
2015-08-17 11:50:00,14.96,14.98,14.95,14.96,86552.0,13.5544,13.5725,13.5453,13.5544,86552.0
2015-08-17 12:00:00,14.96,14.98,14.89,14.91,151081.0,13.5544,13.5725,13.491,13.5091,151081.0
2015-08-17 12:10:00,14.91,14.98,14.91,14.94,98067.0,13.5091,13.5725,13.5091,13.5363,98067.0
2015-08-17 12:20:00,14.94,14.99,14.94,14.98,77113.0,13.5363,13.5816,13.5363,13.5725,77113.0
2015-08-17 12:30:00,14.98,14.98,14.94,14.95,37044.0,13.5725,13.5725,13.5363,13.5453,37044.0
2015-08-17 12:40:00,14.95,14.98,14.93,14.93,68711.0,13.5453,13.5725,13.5272,13.5272,68711.0
2015-08-17 12:50:00,14.94,14.96,14.94,14.94,34092.0,13.5363,13.5544,13.5363,13.5363,34092.0
2015-08-17 13:00:00,14.94,14.94,14.87,14.92,148088.0,13.5363,13.5363,13.4729,13.5182,148088.0
2015-08-17 13:10:00,14.91,14.93,14.9,14.91,49155.0,13.5091,13.5272,13.5,13.5091,49155.0
2015-08-17 13:20:00,14.91,14.92,14.89,14.9,49200.0,13.5091,13.5182,13.491,13.5,49200.0
2015-08-17 13:30:00,14.9,14.94,14.9,14.94,39173.0,13.5,13.5363,13.5,13.5363,39173.0
2015-08-17 13:40:00,14.94,14.95,14.85,14.85,68461.0,13.5363,13.5453,13.4547,13.4547,68461.0
2015-08-17 13:50:00,14.85,14.85,14.77,14.77,146289.0,13.4547,13.4547,13.3823,13.3823,146289.0
2015-08-17 14:00:00,14.77,14.85,14.77,14.81,67376.0,13.3823,13.4547,13.3823,13.4185,67376.0
2015-08-17 14:10:00,14.81,14.84,14.77,14.79,110546.0,13.4185,13.4457,13.3823,13.4004,110546.0
2015-08-17 14:20:00,14.79,14.8,14.75,14.77,96742.0,13.4004,13.4094,13.3641,13.3823,96742.0
2015-08-17 14:30:00,14.78,14.87,14.78,14.87,73010.0,13.3913,13.4729,13.3913,13.4729,73010.0
2015-08-17 14:40:00,14.87,14.87,14.81,14.85,86803.0,13.4729,13.4729,13.4185,13.4547,86803.0
2015-08-17 14:50:00,14.85,14.88,14.85,14.87,83906.0,13.4547,13.4819,13.4547,13.4729,83906.0
2015-08-17 15:00:00,14.86,14.87,14.8,14.81,115123.0,13.4638,13.4729,13.4094,13.4185,115123.0
2015-08-17 15:10:00,14.81,14.85,14.8,14.85,91545.0,13.4185,13.4547,13.4094,13.4547,91545.0
2015-08-17 15:20:00,14.85,14.9,14.85,14.88,60343.0,13.4547,13.5,13.4547,13.4819,60343.0
2015-08-17 15:30:00,14.89,14.98,14.86,14.98,309679.0,13.491,13.5725,13.4638,13.5725,309679.0
2015-08-17 15:40:00,14.98,15.05,14.97,15.04,495036.0,13.5725,13.6359,13.5635,13.6269,495036.0
2015-08-17 15:50:00,15.04,15.1,15.0,15.02,1739818.0,13.6269,13.6812,13.5906,13.6088,1739818.0
2015-08-18 09:30:00,14.73,14.74,14.6,14.71,584946.0,13.346,13.3551,13.2282,13.3279,584946.0
2015-08-18 09:40:00,14.7,14.7,14.55,14.56,500801.0,13.3188,13.3188,13.1829,13.192,500801.0
2015-08-18 09:50:00,14.56,14.64,14.55,14.57,380158.0,13.192,13.2645,13.1829,13.201,380158.0
2015-08-18 10:00:00,14.58,14.63,14.56,14.6,197157.0,13.2101,13.2554,13.192,13.2282,197157.0
2015-08-18 10:10:00,14.6,14.6,14.52,14.52,210753.0,13.2282,13.2282,13.1557,13.1557,210753.0
2015-08-18 10:20:00,14.52,14.65,14.52,14.65,204379.0,13.1557,13.2735,13.1557,13.2735,204379.0
2015-08-18 10:30:00,14.65,14.91,14.61,14.88,632644.0,13.2735,13.5091,13.2373,13.4819,632644.0
2015-08-18 10:40:00,14.88,14.91,14.82,14.83,230316.0,13.4819,13.5091,13.4276,13.4366,230316.0
2015-08-18 10:50:00,14.84,14.88,14.82,14.86,236093.0,13.4457,13.4819,13.4276,13.4638,236093.0
2015-08-18 11:00:00,14.86,14.92,14.72,14.76,245992.0,13.4638,13.5182,13.337,13.3732,245992.0
2015-08-18 11:10:00,14.77,14.83,14.74,14.81,120005.0,13.3823,13.4366,13.3551,13.4185,120005.0
2015-08-18 11:20:00,14.81,14.82,14.74,14.75,96405.0,13.4185,13.4276,13.3551,13.3641,96405.0
2015-08-18 11:30:00,14.76,14.86,14.76,14.84,139711.0,13.3732,13.4638,13.3732,13.4457,139711.0
2015-08-18 11:40:00,14.84,14.88,14.82,14.86,55503.0,13.4457,13.4819,13.4276,13.4638,55503.0
2015-08-18 11:50:00,14.86,14.89,14.84,14.84,70359.0,13.4638,13.491,13.4457,13.4457,70359.0
2015-08-18 12:00:00,14.85,14.85,14.74,14.8,113264.0,13.4547,13.4547,13.3551,13.4094,113264.0
2015-08-18 12:10:00,14.8,14.81,14.72,14.72,71055.0,13.4094,13.4185,13.337,13.337,71055.0
2015-08-18 12:20:00,14.72,14.73,14.66,14.68,154278.0,13.337,13.346,13.2826,13.3007,154278.0
2015-08-18 12:30:00,14.68,14.74,14.68,14.7,133209.0,13.3007,13.3551,13.3007,13.3188,133209.0
2015-08-18 12:40:00,14.7,14.71,14.61,14.64,105312.0,13.3188,13.3279,13.2373,13.2645,105312.0
2015-08-18 12:50:00,14.63,14.66,14.62,14.65,97869.0,13.2554,13.2826,13.2463,13.2735,97869.0
2015-08-18 13:00:00,14.65,14.65,14.61,14.63,114023.0,13.2735,13.2735,13.2373,13.2554,114023.0
2015-08-18 13:10:00,14.63,14.66,14.62,14.66,151473.0,13.2554,13.2826,13.2463,13.2826,151473.0
2015-08-18 13:20:00,14.66,14.69,14.61,14.69,364193.0,13.2826,13.3098,13.2373,13.3098,364193.0
2015-08-18 13:30:00,14.69,14.73,14.68,14.69,134114.0,13.3098,13.346,13.3007,13.3098,134114.0
2015-08-18 13:40:00,14.69,14.69,14.68,14.69,78850.0,13.3098,13.3098,13.3007,13.3098,78850.0
2015-08-18 13:50:00,14.69,14.69,14.66,14.66,93425.0,13.3098,13.3098,13.2826,13.2826,93425.0
2015-08-18 14:00:00,14.65,14.76,14.64,14.76,119056.0,13.2735,13.3732,13.2645,13.3732,119056.0
2015-08-18 14:10:00,14.77,14.77,14.73,14.73,81071.0,13.3823,13.3823,13.346,13.346,81071.0
2015-08-18 14:20:00,14.73,14.74,14.7,14.72,84563.0,13.346,13.3551,13.3188,13.337,84563.0
2015-08-18 14:30:00,14.73,14.76,14.71,14.71,58702.0,13.346,13.3732,13.3279,13.3279,58702.0
2015-08-18 14:40:00,14.7,14.7,14.63,14.65,114324.0,13.3188,13.3188,13.2554,13.2735,114324.0
2015-08-18 14:50:00,14.64,14.65,14.63,14.63,124255.0,13.2645,13.2735,13.2554,13.2554,124255.0
2015-08-18 15:00:00,14.63,14.69,14.63,14.67,109551.0,13.2554,13.3098,13.2554,13.2916,109551.0
2015-08-18 15:10:00,14.66,14.73,14.66,14.7,64905.0,13.2826,13.346,13.2826,13.3188,64905.0
2015-08-18 15:20:00,14.7,14.7,14.64,14.66,91255.0,13.3188,13.3188,13.2645,13.2826,91255.0
2015-08-18 15:30:00,14.65,14.65,14.6,14.64,133857.0,13.2735,13.2735,13.2282,13.2645,133857.0
2015-08-18 15:40:00,14.64,14.73,14.64,14.73,128523.0,13.2645,13.346,13.2645,13.346,128523.0
2015-08-18 15:50:00,14.73,14.78,14.69,14.77,623400.0,13.346,13.3913,13.3098,13.3823,623400.0
2015-08-19 09:30:00,14.88,15.05,14.88,15.02,682049.0,13.4819,13.6359,13.4819,13.6088,682049.0
2015-08-19 09:40:00,15.02,15.26,15.02,15.17,871595.0,13.6088,13.8262,13.6088,13.7447,871595.0
2015-08-19 09:50:00,15.17,15.23,15.05,15.06,496040.0,13.7447,13.799,13.6359,13.645,496040.0
2015-08-19 10:00:00,15.06,15.1,15.02,15.05,248429.0,13.645,13.6812,13.6088,13.6359,248429.0
2015-08-19 10:10:00,15.05,15.05,14.95,14.98,139009.0,13.6359,13.6359,13.5453,13.5725,139009.0
2015-08-19 10:20:00,14.98,15.03,14.98,15.01,117402.0,13.5725,13.6178,13.5725,13.5997,117402.0
2015-08-19 10:30:00,15.01,15.01,14.9,14.9,122519.0,13.5997,13.5997,13.5,13.5,122519.0
2015-08-19 10:40:00,14.9,15.02,14.9,14.98,146863.0,13.5,13.6088,13.5,13.5725,146863.0
2015-08-19 10:50:00,14.98,15.09,14.98,15.03,142844.0,13.5725,13.6722,13.5725,13.6178,142844.0
2015-08-19 11:00:00,15.03,15.08,15.02,15.07,133255.0,13.6178,13.6631,13.6088,13.6541,133255.0
2015-08-19 11:10:00,15.07,15.12,15.06,15.07,137551.0,13.6541,13.6994,13.645,13.6541,137551.0
2015-08-19 11:20:00,15.08,15.2,15.08,15.19,200423.0,13.6631,13.7719,13.6631,13.7628,200423.0
2015-08-19 11:30:00,15.19,15.19,15.14,15.16,173303.0,13.7628,13.7628,13.7175,13.7356,173303.0
2015-08-19 11:40:00,15.16,15.19,15.15,15.17,122397.0,13.7356,13.7628,13.7265,13.7447,122397.0
2015-08-19 11:50:00,15.18,15.22,15.1,15.1,164028.0,13.7537,13.79,13.6812,13.6812,164028.0
2015-08-19 12:00:00,15.11,15.14,15.09,15.1,117341.0,13.6903,13.7175,13.6722,13.6812,117341.0
2015-08-19 12:10:00,15.1,15.14,15.1,15.11,115068.0,13.6812,13.7175,13.6812,13.6903,115068.0
2015-08-19 12:20:00,15.1,15.17,15.1,15.16,96256.0,13.6812,13.7447,13.6812,13.7356,96256.0
2015-08-19 12:30:00,15.15,15.18,15.11,15.13,117301.0,13.7265,13.7537,13.6903,13.7084,117301.0
2015-08-19 12:40:00,15.13,15.13,15.02,15.06,108572.0,13.7084,13.7084,13.6088,13.645,108572.0
2015-08-19 12:50:00,15.06,15.06,14.98,15.02,79068.0,13.645,13.645,13.5725,13.6088,79068.0
2015-08-19 13:00:00,15.02,15.05,15.02,15.03,57108.0,13.6088,13.6359,13.6088,13.6178,57108.0
2015-08-19 13:10:00,15.03,15.03,14.99,14.99,28015.0,13.6178,13.6178,13.5816,13.5816,28015.0
2015-08-19 13:20:00,14.98,15.02,14.94,15.01,91153.0,13.5725,13.6088,13.5363,13.5997,91153.0
2015-08-19 13:30:00,15.0,15.0,14.9,14.9,142367.0,13.5906,13.5906,13.5,13.5,142367.0
2015-08-19 13:40:00,14.9,15.1,14.89,15.09,230010.0,13.5,13.6812,13.491,13.6722,230010.0
2015-08-19 13:50:00,15.09,15.18,15.06,15.12,285562.0,13.6722,13.7537,13.645,13.6994,285562.0
2015-08-19 14:00:00,15.13,15.23,15.12,15.19,434449.0,13.7084,13.799,13.6994,13.7628,434449.0
2015-08-19 14:10:00,15.19,15.26,15.18,15.21,313932.0,13.7628,13.8262,13.7537,13.7809,313932.0
2015-08-19 14:20:00,15.22,15.23,15.13,15.16,171945.0,13.79,13.799,13.7084,13.7356,171945.0
2015-08-19 14:30:00,15.15,15.16,15.06,15.06,130980.0,13.7265,13.7356,13.645,13.645,130980.0
2015-08-19 14:40:00,15.06,15.07,15.01,15.03,223999.0,13.645,13.6541,13.5997,13.6178,223999.0
2015-08-19 14:50:00,15.03,15.16,15.02,15.16,187327.0,13.6178,13.7356,13.6088,13.7356,187327.0
2015-08-19 15:00:00,15.16,15.19,15.13,15.15,179967.0,13.7356,13.7628,13.7084,13.7265,179967.0
2015-08-19 15:10:00,15.15,15.22,15.15,15.22,169125.0,13.7265,13.79,13.7265,13.79,169125.0
2015-08-19 15:20:00,15.22,15.24,15.22,15.23,209614.0,13.79,13.8081,13.79,13.799,209614.0
2015-08-19 15:30:00,15.23,15.28,15.23,15.26,323342.0,13.799,13.8443,13.799,13.8262,323342.0
2015-08-19 15:40:00,15.26,15.28,15.23,15.24,312575.0,13.8262,13.8443,13.799,13.8081,312575.0
2015-08-19 15:50:00,15.23,15.26,15.19,15.19,910235.0,13.799,13.8262,13.7628,13.7628,910235.0
2015-08-20 09:30:00,15.69,15.82,15.57,15.76,1503664.0,14.2158,14.3336,14.1071,14.2792,1503664.0
2015-08-20 09:40:00,15.76,15.84,15.73,15.83,731254.0,14.2792,14.3517,14.2521,14.3427,731254.0
2015-08-20 09:50:00,15.82,15.84,15.77,15.82,447562.0,14.3336,14.3517,14.2883,14.3336,447562.0
2015-08-20 10:00:00,15.81,15.82,15.69,15.72,435740.0,14.3245,14.3336,14.2158,14.243,435740.0
2015-08-20 10:10:00,15.73,15.78,15.7,15.77,296906.0,14.2521,14.2974,14.2249,14.2883,296906.0
2015-08-20 10:20:00,15.77,15.85,15.77,15.81,418821.0,14.2883,14.3608,14.2883,14.3245,418821.0
2015-08-20 10:30:00,15.82,15.93,15.82,15.89,445028.0,14.3336,14.4333,14.3336,14.397,445028.0
2015-08-20 10:40:00,15.89,15.91,15.86,15.87,471750.0,14.397,14.4151,14.3698,14.3789,471750.0
2015-08-20 10:50:00,15.87,15.93,15.86,15.9,231341.0,14.3789,14.4333,14.3698,14.4061,231341.0
2015-08-20 11:00:00,15.89,15.94,15.89,15.92,236893.0,14.397,14.4423,14.397,14.4242,236893.0
2015-08-20 11:10:00,15.92,15.93,15.81,15.85,191344.0,14.4242,14.4333,14.3245,14.3608,191344.0
2015-08-20 11:20:00,15.84,15.89,15.79,15.82,249208.0,14.3517,14.397,14.3064,14.3336,249208.0
2015-08-20 11:30:00,15.82,15.86,15.82,15.86,166280.0,14.3336,14.3698,14.3336,14.3698,166280.0
2015-08-20 11:40:00,15.86,15.9,15.85,15.89,128791.0,14.3698,14.4061,14.3608,14.397,128791.0
2015-08-20 11:50:00,15.9,15.93,15.89,15.91,154930.0,14.4061,14.4333,14.397,14.4151,154930.0
2015-08-20 12:00:00,15.91,15.95,15.89,15.92,154286.0,14.4151,14.4514,14.397,14.4242,154286.0
2015-08-20 12:10:00,15.92,15.94,15.89,15.93,119338.0,14.4242,14.4423,14.397,14.4333,119338.0
2015-08-20 12:20:00,15.92,15.95,15.91,15.94,155942.0,14.4242,14.4514,14.4151,14.4423,155942.0
2015-08-20 12:30:00,15.95,16.0,15.94,15.96,214156.0,14.4514,14.4967,14.4423,14.4604,214156.0
2015-08-20 12:40:00,15.95,15.99,15.95,15.99,195692.0,14.4514,14.4876,14.4514,14.4876,195692.0
2015-08-20 12:50:00,15.99,16.01,15.94,16.01,212469.0,14.4876,14.5057,14.4423,14.5057,212469.0
2015-08-20 13:00:00,16.0,16.05,15.99,16.01,138634.0,14.4967,14.542,14.4876,14.5057,138634.0
2015-08-20 13:10:00,16.01,16.01,15.97,15.99,202901.0,14.5057,14.5057,14.4695,14.4876,202901.0
2015-08-20 13:20:00,16.0,16.01,15.98,16.0,130567.0,14.4967,14.5057,14.4786,14.4967,130567.0
2015-08-20 13:30:00,16.0,16.02,15.99,16.0,108505.0,14.4967,14.5148,14.4876,14.4967,108505.0
2015-08-20 13:40:00,16.0,16.02,15.99,16.0,116186.0,14.4967,14.5148,14.4876,14.4967,116186.0
2015-08-20 13:50:00,16.0,16.01,15.89,15.9,148894.0,14.4967,14.5057,14.397,14.4061,148894.0
2015-08-20 14:00:00,15.9,15.91,15.82,15.83,163826.0,14.4061,14.4151,14.3336,14.3427,163826.0
2015-08-20 14:10:00,15.82,15.84,15.78,15.84,148914.0,14.3336,14.3517,14.2974,14.3517,148914.0
2015-08-20 14:20:00,15.84,15.92,15.84,15.87,146336.0,14.3517,14.4242,14.3517,14.3789,146336.0
2015-08-20 14:30:00,15.87,15.92,15.85,15.91,81892.0,14.3789,14.4242,14.3608,14.4151,81892.0
2015-08-20 14:40:00,15.92,15.94,15.89,15.93,120551.0,14.4242,14.4423,14.397,14.4333,120551.0
2015-08-20 14:50:00,15.93,15.96,15.92,15.95,161610.0,14.4333,14.4604,14.4242,14.4514,161610.0
2015-08-20 15:00:00,15.95,15.98,15.91,15.97,182550.0,14.4514,14.4786,14.4151,14.4695,182550.0
2015-08-20 15:10:00,15.97,15.99,15.94,15.98,189004.0,14.4695,14.4876,14.4423,14.4786,189004.0
2015-08-20 15:20:00,15.97,15.98,15.9,15.91,235617.0,14.4695,14.4786,14.4061,14.4151,235617.0
2015-08-20 15:30:00,15.91,15.93,15.82,15.89,410597.0,14.4151,14.4333,14.3336,14.397,410597.0
2015-08-20 15:40:00,15.89,15.9,15.84,15.85,208168.0,14.397,14.4061,14.3517,14.3608,208168.0
2015-08-20 15:50:00,15.85,15.9,15.8,15.81,952559.0,14.3608,14.4061,14.3155,14.3245,952559.0
2015-08-21 09:30:00,16.14,16.16,15.87,15.87,1188981.0,14.6235,14.6417,14.3789,14.3789,1188981.0
2015-08-21 09:40:00,15.88,15.99,15.86,15.9,638913.0,14.388,14.4876,14.3698,14.4061,638913.0
2015-08-21 09:50:00,15.89,15.9,15.75,15.75,296936.0,14.397,14.4061,14.2702,14.2702,296936.0
2015-08-21 10:00:00,15.75,15.77,15.38,15.4,753232.0,14.2702,14.2883,13.9349,13.9531,753232.0
2015-08-21 10:10:00,15.4,15.48,15.36,15.36,629050.0,13.9531,14.0255,13.9168,13.9168,629050.0
2015-08-21 10:20:00,15.36,15.55,15.36,15.47,284365.0,13.9168,14.089,13.9168,14.0165,284365.0
2015-08-21 10:30:00,15.46,15.51,15.43,15.51,498313.0,14.0074,14.0527,13.9802,14.0527,498313.0
2015-08-21 10:40:00,15.51,15.55,15.45,15.46,144442.0,14.0527,14.089,13.9984,14.0074,144442.0
2015-08-21 10:50:00,15.46,15.49,15.32,15.32,261062.0,14.0074,14.0346,13.8806,13.8806,261062.0
2015-08-21 11:00:00,15.32,15.56,15.32,15.55,264268.0,13.8806,14.098,13.8806,14.089,264268.0
2015-08-21 11:10:00,15.53,15.61,15.47,15.48,322594.0,14.0708,14.1433,14.0165,14.0255,322594.0
2015-08-21 11:20:00,15.48,15.53,15.45,15.45,254658.0,14.0255,14.0708,13.9984,13.9984,254658.0
2015-08-21 11:30:00,15.46,15.65,15.44,15.65,611022.0,14.0074,14.1796,13.9893,14.1796,611022.0
2015-08-21 11:40:00,15.65,15.76,15.64,15.76,233906.0,14.1796,14.2792,14.1705,14.2792,233906.0
2015-08-21 11:50:00,15.75,15.83,15.66,15.69,312933.0,14.2702,14.3427,14.1886,14.2158,312933.0
2015-08-21 12:00:00,15.69,15.73,15.62,15.62,226080.0,14.2158,14.2521,14.1524,14.1524,226080.0
2015-08-21 12:10:00,15.63,15.72,15.62,15.7,140327.0,14.1614,14.243,14.1524,14.2249,140327.0
2015-08-21 12:20:00,15.7,15.72,15.63,15.64,132977.0,14.2249,14.243,14.1614,14.1705,132977.0
2015-08-21 12:30:00,15.65,15.75,15.6,15.74,157831.0,14.1796,14.2702,14.1343,14.2611,157831.0
2015-08-21 12:40:00,15.74,15.75,15.69,15.69,140297.0,14.2611,14.2702,14.2158,14.2158,140297.0
2015-08-21 12:50:00,15.68,15.71,15.66,15.7,95448.0,14.2068,14.2339,14.1886,14.2249,95448.0
2015-08-21 13:00:00,15.7,15.73,15.65,15.65,76569.0,14.2249,14.2521,14.1796,14.1796,76569.0
2015-08-21 13:10:00,15.65,15.69,15.64,15.66,134417.0,14.1796,14.2158,14.1705,14.1886,134417.0
2015-08-21 13:20:00,15.66,15.66,15.62,15.64,63443.0,14.1886,14.1886,14.1524,14.1705,63443.0
2015-08-21 13:30:00,15.64,15.65,15.6,15.63,62938.0,14.1705,14.1796,14.1343,14.1614,62938.0
2015-08-21 13:40:00,15.63,15.64,15.56,15.56,146753.0,14.1614,14.1705,14.098,14.098,146753.0
2015-08-21 13:50:00,15.55,15.55,15.5,15.54,109358.0,14.089,14.089,14.0437,14.0799,109358.0
2015-08-21 14:00:00,15.54,15.55,15.48,15.52,112842.0,14.0799,14.089,14.0255,14.0618,112842.0
2015-08-21 14:10:00,15.52,15.53,15.48,15.52,104186.0,14.0618,14.0708,14.0255,14.0618,104186.0
2015-08-21 14:20:00,15.52,15.52,15.45,15.48,80947.0,14.0618,14.0618,13.9984,14.0255,80947.0
2015-08-21 14:30:00,15.48,15.51,15.45,15.47,96630.0,14.0255,14.0527,13.9984,14.0165,96630.0
2015-08-21 14:40:00,15.48,15.48,15.4,15.42,151499.0,14.0255,14.0255,13.9531,13.9712,151499.0
2015-08-21 14:50:00,15.41,15.43,15.36,15.36,175794.0,13.9621,13.9802,13.9168,13.9168,175794.0
2015-08-21 15:00:00,15.36,15.41,15.35,15.35,212150.0,13.9168,13.9621,13.9078,13.9078,212150.0
2015-08-21 15:10:00,15.35,15.38,15.35,15.36,196860.0,13.9078,13.9349,13.9078,13.9168,196860.0
2015-08-21 15:20:00,15.36,15.37,15.3,15.31,181468.0,13.9168,13.9259,13.8625,13.8715,181468.0
2015-08-21 15:30:00,15.31,15.32,15.27,15.31,324696.0,13.8715,13.8806,13.8353,13.8715,324696.0
2015-08-21 15:40:00,15.3,15.3,15.24,15.29,330993.0,13.8625,13.8625,13.8081,13.8534,330993.0
2015-08-21 15:50:00,15.3,15.4,15.27,15.38,928799.0,13.8625,13.9531,13.8353,13.9349,928799.0
2015-08-24 09:30:00,15.16,15.2,14.8,15.1,1506882.0,13.7356,13.7719,13.4094,13.6812,1506882.0
2015-08-24 09:40:00,15.09,15.11,14.99,15.02,494880.0,13.6722,13.6903,13.5816,13.6088,494880.0
2015-08-24 09:50:00,15.02,15.07,14.97,15.06,261611.0,13.6088,13.6541,13.5635,13.645,261611.0
2015-08-24 10:00:00,15.06,15.1,14.95,15.07,466438.0,13.645,13.6812,13.5453,13.6541,466438.0
2015-08-24 10:10:00,15.07,15.56,15.05,15.53,628032.0,13.6541,14.098,13.6359,14.0708,628032.0
2015-08-24 10:20:00,15.53,15.6,15.29,15.34,501434.0,14.0708,14.1343,13.8534,13.8987,501434.0
2015-08-24 10:30:00,15.34,15.48,15.32,15.4,348812.0,13.8987,14.0255,13.8806,13.9531,348812.0
2015-08-24 10:40:00,15.4,15.45,15.31,15.37,321514.0,13.9531,13.9984,13.8715,13.9259,321514.0
2015-08-24 10:50:00,15.38,15.43,15.28,15.29,143024.0,13.9349,13.9802,13.8443,13.8534,143024.0
2015-08-24 11:00:00,15.3,15.31,15.15,15.23,300412.0,13.8625,13.8715,13.7265,13.799,300412.0
2015-08-24 11:10:00,15.23,15.27,15.14,15.22,154250.0,13.799,13.8353,13.7175,13.79,154250.0
2015-08-24 11:20:00,15.21,15.26,15.03,15.03,257716.0,13.7809,13.8262,13.6178,13.6178,257716.0
2015-08-24 11:30:00,15.03,15.03,14.91,14.91,322906.0,13.6178,13.6178,13.5091,13.5091,322906.0
2015-08-24 11:40:00,14.91,14.97,14.91,14.94,127691.0,13.5091,13.5635,13.5091,13.5363,127691.0
2015-08-24 11:50:00,14.94,15.09,14.94,15.06,188966.0,13.5363,13.6722,13.5363,13.645,188966.0
2015-08-24 12:00:00,15.06,15.19,15.06,15.15,160217.0,13.645,13.7628,13.645,13.7265,160217.0
2015-08-24 12:10:00,15.14,15.25,15.1,15.24,168290.0,13.7175,13.8172,13.6812,13.8081,168290.0
2015-08-24 12:20:00,15.26,15.27,15.18,15.19,178652.0,13.8262,13.8353,13.7537,13.7628,178652.0
2015-08-24 12:30:00,15.19,15.27,15.14,15.18,269103.0,13.7628,13.8353,13.7175,13.7537,269103.0
2015-08-24 12:40:00,15.18,15.23,15.14,15.23,144700.0,13.7537,13.799,13.7175,13.799,144700.0
2015-08-24 12:50:00,15.22,15.29,15.18,15.21,199076.0,13.79,13.8534,13.7537,13.7809,199076.0
2015-08-24 13:00:00,15.22,15.3,15.22,15.25,121869.0,13.79,13.8625,13.79,13.8172,121869.0
2015-08-24 13:10:00,15.24,15.25,15.11,15.15,121681.0,13.8081,13.8172,13.6903,13.7265,121681.0
2015-08-24 13:20:00,15.15,15.17,15.1,15.14,120197.0,13.7265,13.7447,13.6812,13.7175,120197.0
2015-08-24 13:30:00,15.13,15.13,15.03,15.1,142060.0,13.7084,13.7084,13.6178,13.6812,142060.0
2015-08-24 13:40:00,15.1,15.1,15.02,15.04,158860.0,13.6812,13.6812,13.6088,13.6269,158860.0
2015-08-24 13:50:00,15.03,15.04,14.95,14.96,142880.0,13.6178,13.6269,13.5453,13.5544,142880.0
2015-08-24 14:00:00,14.97,15.02,14.93,14.93,101791.0,13.5635,13.6088,13.5272,13.5272,101791.0
2015-08-24 14:10:00,14.92,14.92,14.81,14.82,258050.0,13.5182,13.5182,13.4185,13.4276,258050.0
2015-08-24 14:20:00,14.82,14.85,14.77,14.8,295367.0,13.4276,13.4547,13.3823,13.4094,295367.0
2015-08-24 14:30:00,14.8,14.81,14.63,14.66,308856.0,13.4094,13.4185,13.2554,13.2826,308856.0
2015-08-24 14:40:00,14.66,14.7,14.58,14.6,379431.0,13.2826,13.3188,13.2101,13.2282,379431.0
2015-08-24 14:50:00,14.6,14.6,14.42,14.42,479884.0,13.2282,13.2282,13.0651,13.0651,479884.0
2015-08-24 15:00:00,14.42,14.53,14.36,14.36,697466.0,13.0651,13.1648,13.0108,13.0108,697466.0
2015-08-24 15:10:00,14.36,14.36,14.19,14.19,818181.0,13.0108,13.0108,12.8567,12.8567,818181.0
2015-08-24 15:20:00,14.19,14.22,14.13,14.16,554280.0,12.8567,12.8839,12.8024,12.8296,554280.0
2015-08-24 15:30:00,14.16,14.17,14.07,14.15,839862.0,12.8296,12.8386,12.748,12.8205,839862.0
2015-08-24 15:40:00,14.15,14.23,14.07,14.18,834168.0,12.8205,12.893,12.748,12.8477,834168.0
2015-08-24 15:50:00,14.18,14.27,14.12,14.15,2745174.0,12.8477,12.9292,12.7933,12.8205,2745174.0
2015-08-25 09:30:00,14.5,14.53,14.22,14.23,869101.0,13.1376,13.1648,12.8839,12.893,869101.0
2015-08-25 09:40:00,14.22,14.3,14.06,14.08,588161.0,12.8839,12.9564,12.739,12.7571,588161.0
2015-08-25 09:50:00,14.08,14.08,13.77,13.87,615818.0,12.7571,12.7571,12.4762,12.5668,615818.0
2015-08-25 10:00:00,13.86,13.86,13.64,13.74,746611.0,12.5578,12.5578,12.3584,12.449,746611.0
2015-08-25 10:10:00,13.73,13.84,13.68,13.69,655225.0,12.44,12.5396,12.3947,12.4037,655225.0
2015-08-25 10:20:00,13.69,13.75,13.6,13.73,537792.0,12.4037,12.4581,12.3222,12.44,537792.0
2015-08-25 10:30:00,13.73,13.78,13.71,13.71,263903.0,12.44,12.4853,12.4218,12.4218,263903.0
2015-08-25 10:40:00,13.71,13.77,13.71,13.73,205667.0,12.4218,12.4762,12.4218,12.44,205667.0
2015-08-25 10:50:00,13.73,13.81,13.72,13.73,205181.0,12.44,12.5125,12.4309,12.44,205181.0
2015-08-25 11:00:00,13.73,13.76,13.69,13.73,244176.0,12.44,12.4671,12.4037,12.44,244176.0
2015-08-25 11:10:00,13.73,13.73,13.68,13.71,217431.0,12.44,12.44,12.3947,12.4218,217431.0
2015-08-25 11:20:00,13.7,13.72,13.67,13.68,223206.0,12.4128,12.4309,12.3856,12.3947,223206.0
2015-08-25 11:30:00,13.69,13.8,13.68,13.8,313497.0,12.4037,12.5034,12.3947,12.5034,313497.0
2015-08-25 11:40:00,13.8,13.86,13.78,13.86,264515.0,12.5034,12.5578,12.4853,12.5578,264515.0
2015-08-25 11:50:00,13.85,13.92,13.81,13.86,141159.0,12.5487,12.6121,12.5125,12.5578,141159.0
2015-08-25 12:00:00,13.86,13.87,13.81,13.81,149672.0,12.5578,12.5668,12.5125,12.5125,149672.0
2015-08-25 12:10:00,13.81,13.83,13.77,13.81,115614.0,12.5125,12.5306,12.4762,12.5125,115614.0
2015-08-25 12:20:00,13.8,13.82,13.8,13.81,76222.0,12.5034,12.5215,12.5034,12.5125,76222.0
2015-08-25 12:30:00,13.8,13.82,13.76,13.77,130372.0,12.5034,12.5215,12.4671,12.4762,130372.0
2015-08-25 12:40:00,13.76,13.79,13.76,13.79,161356.0,12.4671,12.4943,12.4671,12.4943,161356.0
2015-08-25 12:50:00,13.79,13.79,13.74,13.76,130997.0,12.4943,12.4943,12.449,12.4671,130997.0
2015-08-25 13:00:00,13.76,13.79,13.76,13.76,138332.0,12.4671,12.4943,12.4671,12.4671,138332.0
2015-08-25 13:10:00,13.76,13.82,13.76,13.81,128495.0,12.4671,12.5215,12.4671,12.5125,128495.0
2015-08-25 13:20:00,13.8,13.88,13.8,13.88,169456.0,12.5034,12.5759,12.5034,12.5759,169456.0
2015-08-25 13:30:00,13.89,13.9,13.87,13.9,176258.0,12.5849,12.594,12.5668,12.594,176258.0
2015-08-25 13:40:00,13.89,13.98,13.89,13.93,216184.0,12.5849,12.6665,12.5849,12.6212,216184.0
2015-08-25 13:50:00,13.92,13.93,13.87,13.88,116004.0,12.6121,12.6212,12.5668,12.5759,116004.0
2015-08-25 14:00:00,13.88,13.91,13.88,13.89,141304.0,12.5759,12.6031,12.5759,12.5849,141304.0
2015-08-25 14:10:00,13.9,13.93,13.9,13.91,95926.0,12.594,12.6212,12.594,12.6031,95926.0
2015-08-25 14:20:00,13.92,13.92,13.85,13.85,127507.0,12.6121,12.6121,12.5487,12.5487,127507.0
2015-08-25 14:30:00,13.85,13.85,13.81,13.84,283251.0,12.5487,12.5487,12.5125,12.5396,283251.0
2015-08-25 14:40:00,13.84,13.85,13.81,13.84,140232.0,12.5396,12.5487,12.5125,12.5396,140232.0
2015-08-25 14:50:00,13.84,13.85,13.82,13.85,161648.0,12.5396,12.5487,12.5215,12.5487,161648.0
2015-08-25 15:00:00,13.85,13.85,13.82,13.85,112129.0,12.5487,12.5487,12.5215,12.5487,112129.0
2015-08-25 15:10:00,13.85,13.85,13.82,13.82,107418.0,12.5487,12.5487,12.5215,12.5215,107418.0
2015-08-25 15:20:00,13.81,13.81,13.76,13.76,300791.0,12.5125,12.5125,12.4671,12.4671,300791.0
2015-08-25 15:30:00,13.76,13.78,13.74,13.75,350572.0,12.4671,12.4853,12.449,12.4581,350572.0
2015-08-25 15:40:00,13.74,13.74,13.65,13.65,490876.0,12.449,12.449,12.3675,12.3675,490876.0
2015-08-25 15:50:00,13.65,13.7,13.58,13.7,1878275.0,12.3675,12.4128,12.3041,12.4128,1878275.0
2015-08-26 09:30:00,13.47,13.49,13.27,13.27,846119.0,12.2044,12.2225,12.0232,12.0232,846119.0
2015-08-26 09:40:00,13.27,13.33,13.1,13.18,470769.0,12.0232,12.0776,11.8692,11.9416,470769.0
2015-08-26 09:50:00,13.17,13.2,13.1,13.14,256126.0,11.9326,11.9598,11.8692,11.9054,256126.0
2015-08-26 10:00:00,13.13,13.13,12.97,13.0,459259.0,11.8963,11.8963,11.7514,11.7786,459259.0
2015-08-26 10:10:00,13.01,13.04,12.97,13.03,241939.0,11.7876,11.8148,11.7514,11.8057,241939.0
2015-08-26 10:20:00,13.04,13.05,12.98,12.98,221679.0,11.8148,11.8239,11.7604,11.7604,221679.0
2015-08-26 10:30:00,12.99,13.16,12.98,13.06,684507.0,11.7695,11.9235,11.7604,11.8329,684507.0
2015-08-26 10:40:00,13.06,13.29,13.05,13.28,440671.0,11.8329,12.0413,11.8239,12.0322,440671.0
2015-08-26 10:50:00,13.29,13.32,13.16,13.17,491256.0,12.0413,12.0685,11.9235,11.9326,491256.0
2015-08-26 11:00:00,13.17,13.31,13.16,13.26,378236.0,11.9326,12.0594,11.9235,12.0141,378236.0
2015-08-26 11:10:00,13.26,13.32,13.13,13.16,257921.0,12.0141,12.0685,11.8963,11.9235,257921.0
2015-08-26 11:20:00,13.16,13.21,13.13,13.18,181413.0,11.9235,11.9688,11.8963,11.9416,181413.0
2015-08-26 11:30:00,13.17,13.2,13.16,13.18,166428.0,11.9326,11.9598,11.9235,11.9416,166428.0
2015-08-26 11:40:00,13.19,13.27,13.18,13.26,153629.0,11.9507,12.0232,11.9416,12.0141,153629.0
2015-08-26 11:50:00,13.25,13.31,13.22,13.31,168289.0,12.0051,12.0594,11.9779,12.0594,168289.0
2015-08-26 12:00:00,13.31,13.35,13.28,13.3,247269.0,12.0594,12.0957,12.0322,12.0504,247269.0
2015-08-26 12:10:00,13.29,13.3,13.23,13.23,171177.0,12.0413,12.0504,11.9869,11.9869,171177.0
2015-08-26 12:20:00,13.23,13.23,13.13,13.14,165787.0,11.9869,11.9869,11.8963,11.9054,165787.0
2015-08-26 12:30:00,13.15,13.19,13.07,13.1,279356.0,11.9145,11.9507,11.842,11.8692,279356.0
2015-08-26 12:40:00,13.1,13.12,13.03,13.03,399127.0,11.8692,11.8873,11.8057,11.8057,399127.0
2015-08-26 12:50:00,13.03,13.04,12.99,13.0,384181.0,11.8057,11.8148,11.7695,11.7786,384181.0
2015-08-26 13:00:00,12.99,13.05,12.99,13.01,404602.0,11.7695,11.8239,11.7695,11.7876,404602.0
2015-08-26 13:10:00,13.01,13.11,13.01,13.07,179403.0,11.7876,11.8782,11.7876,11.842,179403.0
2015-08-26 13:20:00,13.06,13.07,13.02,13.04,237456.0,11.8329,11.842,11.7967,11.8148,237456.0
2015-08-26 13:30:00,13.04,13.2,13.03,13.19,165927.0,11.8148,11.9598,11.8057,11.9507,165927.0
2015-08-26 13:40:00,13.19,13.2,13.09,13.1,149800.0,11.9507,11.9598,11.8601,11.8692,149800.0
2015-08-26 13:50:00,13.1,13.18,13.09,13.15,171388.0,11.8692,11.9416,11.8601,11.9145,171388.0
2015-08-26 14:00:00,13.16,13.21,13.15,13.18,209506.0,11.9235,11.9688,11.9145,11.9416,209506.0
2015-08-26 14:10:00,13.18,13.18,13.1,13.1,219705.0,11.9416,11.9416,11.8692,11.8692,219705.0
2015-08-26 14:20:00,13.1,13.13,13.09,13.09,94722.0,11.8692,11.8963,11.8601,11.8601,94722.0
2015-08-26 14:30:00,13.09,13.09,13.05,13.05,213848.0,11.8601,11.8601,11.8239,11.8239,213848.0
2015-08-26 14:40:00,13.06,13.09,13.03,13.07,188780.0,11.8329,11.8601,11.8057,11.842,188780.0
2015-08-26 14:50:00,13.06,13.1,13.06,13.06,122999.0,11.8329,11.8692,11.8329,11.8329,122999.0
2015-08-26 15:00:00,13.06,13.09,12.98,12.98,504898.0,11.8329,11.8601,11.7604,11.7604,504898.0
2015-08-26 15:10:00,12.98,13.06,12.97,13.02,370040.0,11.7604,11.8329,11.7514,11.7967,370040.0
2015-08-26 15:20:00,13.02,13.06,12.99,13.0,380744.0,11.7967,11.8329,11.7695,11.7786,380744.0
2015-08-26 15:30:00,13.0,13.1,13.0,13.03,340062.0,11.7786,11.8692,11.7786,11.8057,340062.0
2015-08-26 15:40:00,13.03,13.08,13.02,13.07,342950.0,11.8057,11.851,11.7967,11.842,342950.0
2015-08-26 15:50:00,13.07,13.11,13.03,13.05,1438458.0,11.842,11.8782,11.8057,11.8239,1438458.0
2015-08-27 09:30:00,13.1,13.22,13.01,13.21,660598.0,11.8692,11.9779,11.7876,11.9688,660598.0
2015-08-27 09:40:00,13.22,13.26,13.2,13.22,503068.0,11.9779,12.0141,11.9598,11.9779,503068.0
2015-08-27 09:50:00,13.22,13.26,13.15,13.15,299461.0,11.9779,12.0141,11.9145,11.9145,299461.0
2015-08-27 10:00:00,13.16,13.35,13.16,13.34,290506.0,11.9235,12.0957,11.9235,12.0866,290506.0
2015-08-27 10:10:00,13.34,13.34,13.27,13.31,265287.0,12.0866,12.0866,12.0232,12.0594,265287.0
2015-08-27 10:20:00,13.29,13.4,13.19,13.4,408700.0,12.0413,12.141,11.9507,12.141,408700.0
2015-08-27 10:30:00,13.4,13.46,13.34,13.46,262258.0,12.141,12.1953,12.0866,12.1953,262258.0
2015-08-27 10:40:00,13.46,13.52,13.44,13.5,222174.0,12.1953,12.2497,12.1772,12.2316,222174.0
2015-08-27 10:50:00,13.5,13.55,13.46,13.55,326663.0,12.2316,12.2769,12.1953,12.2769,326663.0
2015-08-27 11:00:00,13.56,13.56,13.49,13.52,269810.0,12.2859,12.2859,12.2225,12.2497,269810.0
2015-08-27 11:10:00,13.52,13.57,13.46,13.57,302360.0,12.2497,12.295,12.1953,12.295,302360.0
2015-08-27 11:20:00,13.57,13.67,13.56,13.65,463224.0,12.295,12.3856,12.2859,12.3675,463224.0
2015-08-27 11:30:00,13.67,13.72,13.63,13.67,363541.0,12.3856,12.4309,12.3494,12.3856,363541.0
2015-08-27 11:40:00,13.66,13.69,13.63,13.63,233594.0,12.3765,12.4037,12.3494,12.3494,233594.0
2015-08-27 11:50:00,13.63,13.64,13.54,13.55,231908.0,12.3494,12.3584,12.2678,12.2769,231908.0
2015-08-27 12:00:00,13.55,13.68,13.55,13.65,142503.0,12.2769,12.3947,12.2769,12.3675,142503.0
2015-08-27 12:10:00,13.66,13.68,13.57,13.61,166378.0,12.3765,12.3947,12.295,12.3312,166378.0
2015-08-27 12:20:00,13.61,13.7,13.61,13.7,173029.0,12.3312,12.4128,12.3312,12.4128,173029.0
2015-08-27 12:30:00,13.7,13.8,13.69,13.79,222257.0,12.4128,12.5034,12.4037,12.4943,222257.0
2015-08-27 12:40:00,13.8,13.81,13.73,13.75,169719.0,12.5034,12.5125,12.44,12.4581,169719.0
2015-08-27 12:50:00,13.74,13.77,13.74,13.77,262142.0,12.449,12.4762,12.449,12.4762,262142.0
2015-08-27 13:00:00,13.77,13.83,13.77,13.82,194209.0,12.4762,12.5306,12.4762,12.5215,194209.0
2015-08-27 13:10:00,13.82,13.9,13.81,13.81,187255.0,12.5215,12.594,12.5125,12.5125,187255.0
2015-08-27 13:20:00,13.82,13.85,13.73,13.73,234544.0,12.5215,12.5487,12.44,12.44,234544.0
2015-08-27 13:30:00,13.73,13.8,13.71,13.76,374380.0,12.44,12.5034,12.4218,12.4671,374380.0
2015-08-27 13:40:00,13.77,13.77,13.72,13.74,231364.0,12.4762,12.4762,12.4309,12.449,231364.0
2015-08-27 13:50:00,13.73,13.75,13.69,13.75,195831.0,12.44,12.4581,12.4037,12.4581,195831.0
2015-08-27 14:00:00,13.75,13.81,13.73,13.81,171935.0,12.4581,12.5125,12.44,12.5125,171935.0
2015-08-27 14:10:00,13.81,13.82,13.77,13.77,182443.0,12.5125,12.5215,12.4762,12.4762,182443.0
2015-08-27 14:20:00,13.78,13.81,13.76,13.76,189398.0,12.4853,12.5125,12.4671,12.4671,189398.0
2015-08-27 14:30:00,13.75,13.75,13.65,13.7,212080.0,12.4581,12.4581,12.3675,12.4128,212080.0
2015-08-27 14:40:00,13.71,13.76,13.69,13.69,211403.0,12.4218,12.4671,12.4037,12.4037,211403.0
2015-08-27 14:50:00,13.69,13.7,13.57,13.57,206152.0,12.4037,12.4128,12.295,12.295,206152.0
2015-08-27 15:00:00,13.57,13.59,13.44,13.45,272111.0,12.295,12.3131,12.1772,12.1863,272111.0
2015-08-27 15:10:00,13.45,13.48,13.3,13.31,460979.0,12.1863,12.2135,12.0504,12.0594,460979.0
2015-08-27 15:20:00,13.3,13.35,13.27,13.29,628573.0,12.0504,12.0957,12.0232,12.0413,628573.0
2015-08-27 15:30:00,13.29,13.41,13.29,13.34,512123.0,12.0413,12.15,12.0413,12.0866,512123.0
2015-08-27 15:40:00,13.34,13.56,13.34,13.55,554359.0,12.0866,12.2859,12.0866,12.2769,554359.0
2015-08-27 15:50:00,13.55,13.84,13.53,13.78,2380939.0,12.2769,12.5396,12.2588,12.4853,2380939.0
2015-08-28 09:30:00,13.77,14.1,13.75,14.07,972301.0,12.4762,12.7752,12.4581,12.748,972301.0
2015-08-28 09:40:00,14.06,14.23,14.02,14.09,836890.0,12.739,12.893,12.7027,12.7661,836890.0
2015-08-28 09:50:00,14.1,14.24,14.06,14.21,497344.0,12.7752,12.902,12.739,12.8749,497344.0
2015-08-28 10:00:00,14.21,14.35,14.17,14.33,623314.0,12.8749,13.0017,12.8386,12.9836,623314.0
2015-08-28 10:10:00,14.34,14.4,14.31,14.31,818996.0,12.9927,13.047,12.9655,12.9655,818996.0
2015-08-28 10:20:00,14.31,14.37,14.18,14.36,775835.0,12.9655,13.0198,12.8477,13.0108,775835.0
2015-08-28 10:30:00,14.35,14.39,14.19,14.21,516811.0,13.0017,13.038,12.8567,12.8749,516811.0
2015-08-28 10:40:00,14.2,14.25,14.05,14.06,524913.0,12.8658,12.9111,12.7299,12.739,524913.0
2015-08-28 10:50:00,14.05,14.15,14.04,14.07,302373.0,12.7299,12.8205,12.7208,12.748,302373.0
2015-08-28 11:00:00,14.07,14.12,13.95,13.97,407119.0,12.748,12.7933,12.6393,12.6574,407119.0
2015-08-28 11:10:00,13.98,14.11,13.97,14.1,232578.0,12.6665,12.7843,12.6574,12.7752,232578.0
2015-08-28 11:20:00,14.11,14.11,14.02,14.1,348130.0,12.7843,12.7843,12.7027,12.7752,348130.0
2015-08-28 11:30:00,14.1,14.17,14.04,14.12,354256.0,12.7752,12.8386,12.7208,12.7933,354256.0
2015-08-28 11:40:00,14.12,14.12,13.99,14.02,427899.0,12.7933,12.7933,12.6755,12.7027,427899.0
2015-08-28 11:50:00,14.02,14.06,13.94,13.98,440099.0,12.7027,12.739,12.6302,12.6665,440099.0
2015-08-28 12:00:00,13.97,14.02,13.96,14.0,246716.0,12.6574,12.7027,12.6484,12.6846,246716.0
2015-08-28 12:10:00,14.01,14.13,13.94,14.13,217923.0,12.6937,12.8024,12.6302,12.8024,217923.0
2015-08-28 12:20:00,14.13,14.2,14.06,14.14,287805.0,12.8024,12.8658,12.739,12.8114,287805.0
2015-08-28 12:30:00,14.14,14.2,14.12,14.15,285535.0,12.8114,12.8658,12.7933,12.8205,285535.0
2015-08-28 12:40:00,14.16,14.18,14.09,14.1,167592.0,12.8296,12.8477,12.7661,12.7752,167592.0
2015-08-28 12:50:00,14.1,14.25,14.09,14.25,143357.0,12.7752,12.9111,12.7661,12.9111,143357.0
2015-08-28 13:00:00,14.26,14.3,14.23,14.26,236365.0,12.9202,12.9564,12.893,12.9202,236365.0
2015-08-28 13:10:00,14.26,14.28,14.19,14.23,199515.0,12.9202,12.9383,12.8567,12.893,199515.0
2015-08-28 13:20:00,14.23,14.27,14.19,14.2,236837.0,12.893,12.9292,12.8567,12.8658,236837.0
2015-08-28 13:30:00,14.19,14.24,14.13,14.17,174365.0,12.8567,12.902,12.8024,12.8386,174365.0
2015-08-28 13:40:00,14.16,14.17,14.07,14.15,303420.0,12.8296,12.8386,12.748,12.8205,303420.0
2015-08-28 13:50:00,14.15,14.22,14.14,14.15,172623.0,12.8205,12.8839,12.8114,12.8205,172623.0
2015-08-28 14:00:00,14.14,14.22,14.13,14.21,208272.0,12.8114,12.8839,12.8024,12.8749,208272.0
2015-08-28 14:10:00,14.22,14.24,14.17,14.2,219363.0,12.8839,12.902,12.8386,12.8658,219363.0
2015-08-28 14:20:00,14.2,14.23,14.18,14.22,194588.0,12.8658,12.893,12.8477,12.8839,194588.0
2015-08-28 14:30:00,14.23,14.26,14.2,14.24,164824.0,12.893,12.9202,12.8658,12.902,164824.0
2015-08-28 14:40:00,14.24,14.31,14.23,14.3,131493.0,12.902,12.9655,12.893,12.9564,131493.0
2015-08-28 14:50:00,14.3,14.34,14.27,14.32,280921.0,12.9564,12.9927,12.9292,12.9745,280921.0
2015-08-28 15:00:00,14.32,14.36,14.3,14.36,276336.0,12.9745,13.0108,12.9564,13.0108,276336.0
2015-08-28 15:10:00,14.35,14.35,14.3,14.31,215476.0,13.0017,13.0017,12.9564,12.9655,215476.0
2015-08-28 15:20:00,14.31,14.34,14.28,14.34,270685.0,12.9655,12.9927,12.9383,12.9927,270685.0
2015-08-28 15:30:00,14.34,14.35,14.3,14.31,329069.0,12.9927,13.0017,12.9564,12.9655,329069.0
2015-08-28 15:40:00,14.31,14.34,14.27,14.31,336243.0,12.9655,12.9927,12.9292,12.9655,336243.0
2015-08-28 15:50:00,14.31,14.34,14.23,14.25,1013922.0,12.9655,12.9927,12.893,12.9111,1013922.0
2015-08-31 09:30:00,13.93,13.96,13.79,13.82,668219.0,12.6212,12.6484,12.4943,12.5215,668219.0
2015-08-31 09:40:00,13.83,13.83,13.65,13.65,358809.0,12.5306,12.5306,12.3675,12.3675,358809.0
2015-08-31 09:50:00,13.66,13.69,13.6,13.68,436107.0,12.3765,12.4037,12.3222,12.3947,436107.0
2015-08-31 10:00:00,13.68,13.72,13.63,13.72,170529.0,12.3947,12.4309,12.3494,12.4309,170529.0
2015-08-31 10:10:00,13.71,13.75,13.66,13.74,249211.0,12.4218,12.4581,12.3765,12.449,249211.0
2015-08-31 10:20:00,13.74,13.9,13.73,13.88,359450.0,12.449,12.594,12.44,12.5759,359450.0
2015-08-31 10:30:00,13.88,13.91,13.84,13.88,197571.0,12.5759,12.6031,12.5396,12.5759,197571.0
2015-08-31 10:40:00,13.87,13.87,13.75,13.77,113581.0,12.5668,12.5668,12.4581,12.4762,113581.0
2015-08-31 10:50:00,13.77,13.86,13.73,13.84,184118.0,12.4762,12.5578,12.44,12.5396,184118.0
2015-08-31 11:00:00,13.84,13.86,13.78,13.8,116176.0,12.5396,12.5578,12.4853,12.5034,116176.0
2015-08-31 11:10:00,13.8,13.8,13.75,13.77,92460.0,12.5034,12.5034,12.4581,12.4762,92460.0
2015-08-31 11:20:00,13.78,13.85,13.74,13.85,184795.0,12.4853,12.5487,12.449,12.5487,184795.0
2015-08-31 11:30:00,13.85,13.91,13.82,13.89,220779.0,12.5487,12.6031,12.5215,12.5849,220779.0
2015-08-31 11:40:00,13.89,14.03,13.89,13.99,281837.0,12.5849,12.7118,12.5849,12.6755,281837.0
2015-08-31 11:50:00,13.99,14.06,13.94,14.06,258091.0,12.6755,12.739,12.6302,12.739,258091.0
2015-08-31 12:00:00,14.06,14.1,14.02,14.02,232618.0,12.739,12.7752,12.7027,12.7027,232618.0
2015-08-31 12:10:00,14.01,14.02,13.94,13.98,143818.0,12.6937,12.7027,12.6302,12.6665,143818.0
2015-08-31 12:20:00,13.99,14.01,13.89,13.91,121574.0,12.6755,12.6937,12.5849,12.6031,121574.0
2015-08-31 12:30:00,13.92,13.97,13.9,13.94,123366.0,12.6121,12.6574,12.594,12.6302,123366.0
2015-08-31 12:40:00,13.94,13.99,13.94,13.98,142452.0,12.6302,12.6755,12.6302,12.6665,142452.0
2015-08-31 12:50:00,13.99,14.01,13.96,13.97,97404.0,12.6755,12.6937,12.6484,12.6574,97404.0
2015-08-31 13:00:00,13.97,13.98,13.94,13.98,112352.0,12.6574,12.6665,12.6302,12.6665,112352.0
2015-08-31 13:10:00,13.98,14.01,13.96,14.01,107426.0,12.6665,12.6937,12.6484,12.6937,107426.0
2015-08-31 13:20:00,14.01,14.01,13.94,13.97,149595.0,12.6937,12.6937,12.6302,12.6574,149595.0
2015-08-31 13:30:00,13.98,14.0,13.88,13.91,157066.0,12.6665,12.6846,12.5759,12.6031,157066.0
2015-08-31 13:40:00,13.91,13.99,13.91,13.98,100628.0,12.6031,12.6755,12.6031,12.6665,100628.0
2015-08-31 13:50:00,13.97,13.97,13.91,13.93,108860.0,12.6574,12.6574,12.6031,12.6212,108860.0
2015-08-31 14:00:00,13.94,13.94,13.86,13.89,127333.0,12.6302,12.6302,12.5578,12.5849,127333.0
2015-08-31 14:10:00,13.9,13.91,13.79,13.79,173475.0,12.594,12.6031,12.4943,12.4943,173475.0
2015-08-31 14:20:00,13.79,13.86,13.79,13.85,218753.0,12.4943,12.5578,12.4943,12.5487,218753.0
2015-08-31 14:30:00,13.86,13.95,13.86,13.93,239227.0,12.5578,12.6393,12.5578,12.6212,239227.0
2015-08-31 14:40:00,13.92,13.92,13.85,13.85,97839.0,12.6121,12.6121,12.5487,12.5487,97839.0
2015-08-31 14:50:00,13.85,13.86,13.77,13.86,193028.0,12.5487,12.5578,12.4762,12.5578,193028.0
2015-08-31 15:00:00,13.86,13.9,13.83,13.86,129741.0,12.5578,12.594,12.5306,12.5578,129741.0
2015-08-31 15:10:00,13.86,13.88,13.81,13.84,193661.0,12.5578,12.5759,12.5125,12.5396,193661.0
2015-08-31 15:20:00,13.84,13.86,13.81,13.81,242995.0,12.5396,12.5578,12.5125,12.5125,242995.0
2015-08-31 15:30:00,13.82,13.92,13.82,13.9,217910.0,12.5215,12.6121,12.5215,12.594,217910.0
2015-08-31 15:40:00,13.9,14.03,13.9,14.01,322572.0,12.594,12.7118,12.594,12.6937,322572.0
2015-08-31 15:50:00,14.01,14.1,13.98,14.1,1251729.0,12.6937,12.7752,12.6665,12.7752,1251729.0
2015-09-01 09:30:00,14.2,14.35,14.09,14.34,624789.0,12.8658,13.0017,12.7661,12.9927,624789.0
2015-09-01 09:40:00,14.34,14.37,14.23,14.24,371727.0,12.9927,13.0198,12.893,12.902,371727.0
2015-09-01 09:50:00,14.23,14.27,14.08,14.11,172724.0,12.893,12.9292,12.7571,12.7843,172724.0
2015-09-01 10:00:00,14.12,14.18,14.06,14.06,390346.0,12.7933,12.8477,12.739,12.739,390346.0
2015-09-01 10:10:00,14.06,14.08,13.97,14.03,359669.0,12.739,12.7571,12.6574,12.7118,359669.0
2015-09-01 10:20:00,14.03,14.04,13.94,13.95,249574.0,12.7118,12.7208,12.6302,12.6393,249574.0
2015-09-01 10:30:00,13.95,13.97,13.83,13.88,318337.0,12.6393,12.6574,12.5306,12.5759,318337.0
2015-09-01 10:40:00,13.88,13.9,13.83,13.88,266160.0,12.5759,12.594,12.5306,12.5759,266160.0
2015-09-01 10:50:00,13.89,13.9,13.84,13.86,257260.0,12.5849,12.594,12.5396,12.5578,257260.0
2015-09-01 11:00:00,13.85,13.97,13.85,13.95,259707.0,12.5487,12.6574,12.5487,12.6393,259707.0
2015-09-01 11:10:00,13.95,14.1,13.95,14.09,256238.0,12.6393,12.7752,12.6393,12.7661,256238.0
2015-09-01 11:20:00,14.09,14.09,13.97,13.97,212001.0,12.7661,12.7661,12.6574,12.6574,212001.0
2015-09-01 11:30:00,13.97,13.98,13.92,13.97,90008.0,12.6574,12.6665,12.6121,12.6574,90008.0
2015-09-01 11:40:00,13.96,13.96,13.9,13.96,100758.0,12.6484,12.6484,12.594,12.6484,100758.0
2015-09-01 11:50:00,13.97,14.05,13.93,13.98,134901.0,12.6574,12.7299,12.6212,12.6665,134901.0
2015-09-01 12:00:00,13.98,14.02,13.93,13.94,111797.0,12.6665,12.7027,12.6212,12.6302,111797.0
2015-09-01 12:10:00,13.94,14.03,13.93,14.03,96852.0,12.6302,12.7118,12.6212,12.7118,96852.0
2015-09-01 12:20:00,14.03,14.04,13.97,13.98,67591.0,12.7118,12.7208,12.6574,12.6665,67591.0
2015-09-01 12:30:00,13.98,14.05,13.96,14.04,71101.0,12.6665,12.7299,12.6484,12.7208,71101.0
2015-09-01 12:40:00,14.03,14.04,13.95,13.98,103601.0,12.7118,12.7208,12.6393,12.6665,103601.0
2015-09-01 12:50:00,13.95,13.99,13.94,13.96,98781.0,12.6393,12.6755,12.6302,12.6484,98781.0
2015-09-01 13:00:00,13.96,14.01,13.94,13.98,134918.0,12.6484,12.6937,12.6302,12.6665,134918.0
2015-09-01 13:10:00,13.98,14.02,13.93,13.94,102927.0,12.6665,12.7027,12.6212,12.6302,102927.0
2015-09-01 13:20:00,13.94,14.0,13.93,13.99,112289.0,12.6302,12.6846,12.6212,12.6755,112289.0
2015-09-01 13:30:00,13.98,14.02,13.98,13.99,83542.0,12.6665,12.7027,12.6665,12.6755,83542.0
2015-09-01 13:40:00,13.99,14.03,13.97,14.01,105970.0,12.6755,12.7118,12.6574,12.6937,105970.0
2015-09-01 13:50:00,14.01,14.09,14.01,14.07,105259.0,12.6937,12.7661,12.6937,12.748,105259.0
2015-09-01 14:00:00,14.07,14.11,14.03,14.09,123396.0,12.748,12.7843,12.7118,12.7661,123396.0
2015-09-01 14:10:00,14.09,14.09,14.04,14.06,71444.0,12.7661,12.7661,12.7208,12.739,71444.0
2015-09-01 14:20:00,14.05,14.1,14.03,14.03,103759.0,12.7299,12.7752,12.7118,12.7118,103759.0
2015-09-01 14:30:00,14.02,14.03,13.98,13.99,107420.0,12.7027,12.7118,12.6665,12.6755,107420.0
2015-09-01 14:40:00,14.0,14.01,13.91,13.91,79930.0,12.6846,12.6937,12.6031,12.6031,79930.0
2015-09-01 14:50:00,13.91,13.99,13.91,13.95,142271.0,12.6031,12.6755,12.6031,12.6393,142271.0
2015-09-01 15:00:00,13.95,13.95,13.93,13.94,79858.0,12.6393,12.6393,12.6212,12.6302,79858.0
2015-09-01 15:10:00,13.94,13.94,13.85,13.86,117393.0,12.6302,12.6302,12.5487,12.5578,117393.0
2015-09-01 15:20:00,13.86,13.86,13.78,13.78,181227.0,12.5578,12.5578,12.4853,12.4853,181227.0
2015-09-01 15:30:00,13.78,13.78,13.72,13.72,289614.0,12.4853,12.4853,12.4309,12.4309,289614.0
2015-09-01 15:40:00,13.72,13.76,13.69,13.74,328042.0,12.4309,12.4671,12.4037,12.449,328042.0
2015-09-01 15:50:00,13.74,13.75,13.67,13.69,1175940.0,12.449,12.4581,12.3856,12.4037,1175940.0
2015-09-02 09:30:00,13.73,13.76,13.54,13.57,713805.0,12.44,12.4671,12.2678,12.295,713805.0
2015-09-02 09:40:00,13.57,13.74,13.57,13.71,529924.0,12.295,12.449,12.295,12.4218,529924.0
2015-09-02 09:50:00,13.71,13.9,13.71,13.81,422645.0,12.4218,12.594,12.4218,12.5125,422645.0
2015-09-02 10:00:00,13.81,13.81,13.67,13.67,168721.0,12.5125,12.5125,12.3856,12.3856,168721.0
2015-09-02 10:10:00,13.67,13.77,13.67,13.68,197248.0,12.3856,12.4762,12.3856,12.3947,197248.0
2015-09-02 10:20:00,13.67,13.71,13.61,13.61,162393.0,12.3856,12.4218,12.3312,12.3312,162393.0
2015-09-02 10:30:00,13.6,13.6,13.47,13.47,429885.0,12.3222,12.3222,12.2044,12.2044,429885.0
2015-09-02 10:40:00,13.46,13.5,13.39,13.41,244584.0,12.1953,12.2316,12.1319,12.15,244584.0
2015-09-02 10:50:00,13.41,13.42,13.35,13.39,235990.0,12.15,12.1591,12.0957,12.1319,235990.0
2015-09-02 11:00:00,13.39,13.51,13.39,13.48,181635.0,12.1319,12.2406,12.1319,12.2135,181635.0
2015-09-02 11:10:00,13.48,13.5,13.41,13.49,188818.0,12.2135,12.2316,12.15,12.2225,188818.0
2015-09-02 11:20:00,13.49,13.55,13.47,13.47,169084.0,12.2225,12.2769,12.2044,12.2044,169084.0
2015-09-02 11:30:00,13.47,13.47,13.41,13.42,164787.0,12.2044,12.2044,12.15,12.1591,164787.0
2015-09-02 11:40:00,13.41,13.44,13.4,13.4,94527.0,12.15,12.1772,12.141,12.141,94527.0
2015-09-02 11:50:00,13.39,13.42,13.34,13.41,156035.0,12.1319,12.1591,12.0866,12.15,156035.0
2015-09-02 12:00:00,13.41,13.49,13.4,13.41,128119.0,12.15,12.2225,12.141,12.15,128119.0
2015-09-02 12:10:00,13.42,13.5,13.41,13.5,105648.0,12.1591,12.2316,12.15,12.2316,105648.0
2015-09-02 12:20:00,13.51,13.55,13.48,13.52,86368.0,12.2406,12.2769,12.2135,12.2497,86368.0
2015-09-02 12:30:00,13.52,13.57,13.5,13.57,117243.0,12.2497,12.295,12.2316,12.295,117243.0
2015-09-02 12:40:00,13.57,13.63,13.54,13.62,121760.0,12.295,12.3494,12.2678,12.3403,121760.0
2015-09-02 12:50:00,13.61,13.61,13.51,13.56,102565.0,12.3312,12.3312,12.2406,12.2859,102565.0
2015-09-02 13:00:00,13.56,13.56,13.47,13.48,159449.0,12.2859,12.2859,12.2044,12.2135,159449.0
2015-09-02 13:10:00,13.48,13.49,13.43,13.44,101874.0,12.2135,12.2225,12.1682,12.1772,101874.0
2015-09-02 13:20:00,13.44,13.5,13.44,13.48,117717.0,12.1772,12.2316,12.1772,12.2135,117717.0
2015-09-02 13:30:00,13.48,13.5,13.47,13.48,89627.0,12.2135,12.2316,12.2044,12.2135,89627.0
2015-09-02 13:40:00,13.48,13.49,13.44,13.45,88903.0,12.2135,12.2225,12.1772,12.1863,88903.0
2015-09-02 13:50:00,13.44,13.44,13.39,13.4,122002.0,12.1772,12.1772,12.1319,12.141,122002.0
2015-09-02 14:00:00,13.39,13.42,13.36,13.38,183720.0,12.1319,12.1591,12.1047,12.1229,183720.0
2015-09-02 14:10:00,13.38,13.41,13.38,13.4,114660.0,12.1229,12.15,12.1229,12.141,114660.0
2015-09-02 14:20:00,13.4,13.47,13.39,13.45,108446.0,12.141,12.2044,12.1319,12.1863,108446.0
2015-09-02 14:30:00,13.44,13.53,13.44,13.48,156354.0,12.1772,12.2588,12.1772,12.2135,156354.0
2015-09-02 14:40:00,13.48,13.49,13.43,13.43,101698.0,12.2135,12.2225,12.1682,12.1682,101698.0
2015-09-02 14:50:00,13.44,13.49,13.44,13.48,106872.0,12.1772,12.2225,12.1772,12.2135,106872.0
2015-09-02 15:00:00,13.48,13.52,13.46,13.46,70261.0,12.2135,12.2497,12.1953,12.1953,70261.0
2015-09-02 15:10:00,13.47,13.48,13.43,13.45,87135.0,12.2044,12.2135,12.1682,12.1863,87135.0
2015-09-02 15:20:00,13.45,13.5,13.44,13.48,100017.0,12.1863,12.2316,12.1772,12.2135,100017.0
2015-09-02 15:30:00,13.48,13.53,13.48,13.52,117303.0,12.2135,12.2588,12.2135,12.2497,117303.0
2015-09-02 15:40:00,13.52,13.53,13.5,13.52,107110.0,12.2497,12.2588,12.2316,12.2497,107110.0
2015-09-02 15:50:00,13.52,13.64,13.52,13.63,634210.0,12.2497,12.3584,12.2497,12.3494,634210.0
2015-09-03 09:30:00,13.39,13.49,13.37,13.45,457650.0,12.1319,12.2225,12.1138,12.1863,457650.0
2015-09-03 09:40:00,13.47,13.69,13.45,13.67,384674.0,12.2044,12.4037,12.1863,12.3856,384674.0
2015-09-03 09:50:00,13.68,13.81,13.68,13.8,348522.0,12.3947,12.5125,12.3947,12.5034,348522.0
2015-09-03 10:00:00,13.79,13.92,13.74,13.92,426750.0,12.4943,12.6121,12.449,12.6121,426750.0
2015-09-03 10:10:00,13.91,14.01,13.87,13.98,585676.0,12.6031,12.6937,12.5668,12.6665,585676.0
2015-09-03 10:20:00,13.98,14.02,13.85,13.87,439401.0,12.6665,12.7027,12.5487,12.5668,439401.0
2015-09-03 10:30:00,13.87,13.87,13.74,13.84,340155.0,12.5668,12.5668,12.449,12.5396,340155.0
2015-09-03 10:40:00,13.85,13.91,13.81,13.85,161395.0,12.5487,12.6031,12.5125,12.5487,161395.0
2015-09-03 10:50:00,13.85,13.85,13.67,13.68,154782.0,12.5487,12.5487,12.3856,12.3947,154782.0
2015-09-03 11:00:00,13.69,13.73,13.61,13.63,132266.0,12.4037,12.44,12.3312,12.3494,132266.0
2015-09-03 11:10:00,13.64,13.66,13.56,13.58,174485.0,12.3584,12.3765,12.2859,12.3041,174485.0
2015-09-03 11:20:00,13.59,13.65,13.55,13.64,224486.0,12.3131,12.3675,12.2769,12.3584,224486.0
2015-09-03 11:30:00,13.65,13.66,13.55,13.56,109883.0,12.3675,12.3765,12.2769,12.2859,109883.0
2015-09-03 11:40:00,13.56,13.69,13.56,13.68,143108.0,12.2859,12.4037,12.2859,12.3947,143108.0
2015-09-03 11:50:00,13.69,13.72,13.66,13.69,110219.0,12.4037,12.4309,12.3765,12.4037,110219.0
2015-09-03 12:00:00,13.7,13.73,13.68,13.72,58371.0,12.4128,12.44,12.3947,12.4309,58371.0
2015-09-03 12:10:00,13.72,13.74,13.68,13.68,59713.0,12.4309,12.449,12.3947,12.3947,59713.0
2015-09-03 12:20:00,13.67,13.68,13.63,13.66,54405.0,12.3856,12.3947,12.3494,12.3765,54405.0
2015-09-03 12:30:00,13.66,13.67,13.6,13.63,59168.0,12.3765,12.3856,12.3222,12.3494,59168.0
2015-09-03 12:40:00,13.62,13.64,13.55,13.56,124226.0,12.3403,12.3584,12.2769,12.2859,124226.0
2015-09-03 12:50:00,13.56,13.56,13.52,13.52,73411.0,12.2859,12.2859,12.2497,12.2497,73411.0
2015-09-03 13:00:00,13.51,13.53,13.47,13.47,182382.0,12.2406,12.2588,12.2044,12.2044,182382.0
2015-09-03 13:10:00,13.46,13.51,13.44,13.51,69923.0,12.1953,12.2406,12.1772,12.2406,69923.0
2015-09-03 13:20:00,13.51,13.6,13.51,13.55,64455.0,12.2406,12.3222,12.2406,12.2769,64455.0
2015-09-03 13:30:00,13.55,13.56,13.51,13.51,57762.0,12.2769,12.2859,12.2406,12.2406,57762.0
2015-09-03 13:40:00,13.51,13.53,13.48,13.51,68767.0,12.2406,12.2588,12.2135,12.2406,68767.0
2015-09-03 13:50:00,13.5,13.51,13.45,13.45,78737.0,12.2316,12.2406,12.1863,12.1863,78737.0
2015-09-03 14:00:00,13.45,13.48,13.42,13.43,108114.0,12.1863,12.2135,12.1591,12.1682,108114.0
2015-09-03 14:10:00,13.43,13.45,13.41,13.45,101489.0,12.1682,12.1863,12.15,12.1863,101489.0
2015-09-03 14:20:00,13.44,13.48,13.43,13.48,106885.0,12.1772,12.2135,12.1682,12.2135,106885.0
2015-09-03 14:30:00,13.48,13.51,13.45,13.5,104665.0,12.2135,12.2406,12.1863,12.2316,104665.0
2015-09-03 14:40:00,13.51,13.51,13.48,13.48,81853.0,12.2406,12.2406,12.2135,12.2135,81853.0
2015-09-03 14:50:00,13.48,13.48,13.43,13.43,151552.0,12.2135,12.2135,12.1682,12.1682,151552.0
2015-09-03 15:00:00,13.43,13.45,13.41,13.42,166784.0,12.1682,12.1863,12.15,12.1591,166784.0
2015-09-03 15:10:00,13.43,13.45,13.41,13.42,117964.0,12.1682,12.1863,12.15,12.1591,117964.0
2015-09-03 15:20:00,13.42,13.44,13.4,13.43,139287.0,12.1591,12.1772,12.141,12.1682,139287.0
2015-09-03 15:30:00,13.43,13.44,13.4,13.43,278504.0,12.1682,12.1772,12.141,12.1682,278504.0
2015-09-03 15:40:00,13.42,13.44,13.39,13.41,214263.0,12.1591,12.1772,12.1319,12.15,214263.0
2015-09-03 15:50:00,13.41,13.44,13.36,13.38,1338120.0,12.15,12.1772,12.1047,12.1229,1338120.0
2015-09-04 09:30:00,13.28,13.38,13.25,13.35,611328.0,12.0322,12.1229,12.0051,12.0957,611328.0
2015-09-04 09:40:00,13.34,13.36,13.18,13.2,393559.0,12.0866,12.1047,11.9416,11.9598,393559.0
2015-09-04 09:50:00,13.2,13.2,13.11,13.15,332361.0,11.9598,11.9598,11.8782,11.9145,332361.0
2015-09-04 10:00:00,13.16,13.26,13.14,13.26,210740.0,11.9235,12.0141,11.9054,12.0141,210740.0
2015-09-04 10:10:00,13.26,13.27,13.17,13.17,143248.0,12.0141,12.0232,11.9326,11.9326,143248.0
2015-09-04 10:20:00,13.16,13.21,13.14,13.17,180768.0,11.9235,11.9688,11.9054,11.9326,180768.0
2015-09-04 10:30:00,13.18,13.19,13.11,13.12,185708.0,11.9416,11.9507,11.8782,11.8873,185708.0
2015-09-04 10:40:00,13.12,13.14,13.1,13.13,152800.0,11.8873,11.9054,11.8692,11.8963,152800.0
2015-09-04 10:50:00,13.12,13.14,13.1,13.14,96565.0,11.8873,11.9054,11.8692,11.9054,96565.0
2015-09-04 11:00:00,13.15,13.19,13.14,13.15,143932.0,11.9145,11.9507,11.9054,11.9145,143932.0
2015-09-04 11:10:00,13.15,13.19,13.15,13.16,95468.0,11.9145,11.9507,11.9145,11.9235,95468.0
2015-09-04 11:20:00,13.16,13.18,13.13,13.16,91729.0,11.9235,11.9416,11.8963,11.9235,91729.0
2015-09-04 11:30:00,13.16,13.16,13.11,13.14,77137.0,11.9235,11.9235,11.8782,11.9054,77137.0
2015-09-04 11:40:00,13.14,13.18,13.14,13.15,68107.0,11.9054,11.9416,11.9054,11.9145,68107.0
2015-09-04 11:50:00,13.15,13.15,13.11,13.11,94738.0,11.9145,11.9145,11.8782,11.8782,94738.0
2015-09-04 12:00:00,13.11,13.14,13.11,13.14,87677.0,11.8782,11.9054,11.8782,11.9054,87677.0
2015-09-04 12:10:00,13.13,13.13,13.1,13.1,53717.0,11.8963,11.8963,11.8692,11.8692,53717.0
2015-09-04 12:20:00,13.1,13.13,13.09,13.1,142737.0,11.8692,11.8963,11.8601,11.8692,142737.0
2015-09-04 12:30:00,13.1,13.11,13.07,13.07,193379.0,11.8692,11.8782,11.842,11.842,193379.0
2015-09-04 12:40:00,13.07,13.08,13.06,13.07,68157.0,11.842,11.851,11.8329,11.842,68157.0
2015-09-04 12:50:00,13.07,13.07,13.06,13.06,57402.0,11.842,11.842,11.8329,11.8329,57402.0
2015-09-04 13:00:00,13.06,13.1,13.06,13.1,78715.0,11.8329,11.8692,11.8329,11.8692,78715.0
2015-09-04 13:10:00,13.1,13.14,13.1,13.11,92329.0,11.8692,11.9054,11.8692,11.8782,92329.0
2015-09-04 13:20:00,13.11,13.19,13.1,13.19,112463.0,11.8782,11.9507,11.8692,11.9507,112463.0
2015-09-04 13:30:00,13.19,13.24,13.18,13.2,127644.0,11.9507,11.996,11.9416,11.9598,127644.0
2015-09-04 13:40:00,13.2,13.24,13.19,13.24,78915.0,11.9598,11.996,11.9507,11.996,78915.0
2015-09-04 13:50:00,13.24,13.24,13.18,13.19,69889.0,11.996,11.996,11.9416,11.9507,69889.0
2015-09-04 14:00:00,13.19,13.19,13.13,13.14,75843.0,11.9507,11.9507,11.8963,11.9054,75843.0
2015-09-04 14:10:00,13.14,13.15,13.11,13.11,67959.0,11.9054,11.9145,11.8782,11.8782,67959.0
2015-09-04 14:20:00,13.11,13.12,13.09,13.11,82282.0,11.8782,11.8873,11.8601,11.8782,82282.0
2015-09-04 14:30:00,13.11,13.15,13.11,13.13,73895.0,11.8782,11.9145,11.8782,11.8963,73895.0
2015-09-04 14:40:00,13.13,13.14,13.1,13.12,63081.0,11.8963,11.9054,11.8692,11.8873,63081.0
2015-09-04 14:50:00,13.11,13.11,13.09,13.11,76639.0,11.8782,11.8782,11.8601,11.8782,76639.0
2015-09-04 15:00:00,13.12,13.15,13.1,13.14,96823.0,11.8873,11.9145,11.8692,11.9054,96823.0
2015-09-04 15:10:00,13.13,13.15,13.11,13.15,99373.0,11.8963,11.9145,11.8782,11.9145,99373.0
2015-09-04 15:20:00,13.15,13.24,13.15,13.24,146703.0,11.9145,11.996,11.9145,11.996,146703.0
2015-09-04 15:30:00,13.24,13.36,13.24,13.35,197107.0,11.996,12.1047,11.996,12.0957,197107.0
2015-09-04 15:40:00,13.35,13.43,13.34,13.41,290140.0,12.0957,12.1682,12.0866,12.15,290140.0
2015-09-04 15:50:00,13.41,13.42,13.34,13.4,1147668.0,12.15,12.1591,12.0866,12.141,1147668.0
2015-09-08 09:30:00,13.53,13.63,13.53,13.56,386352.0,12.2588,12.3494,12.2588,12.2859,386352.0
2015-09-08 09:40:00,13.56,13.61,13.46,13.49,308465.0,12.2859,12.3312,12.1953,12.2225,308465.0
2015-09-08 09:50:00,13.49,13.49,13.35,13.37,192632.0,12.2225,12.2225,12.0957,12.1138,192632.0
2015-09-08 10:00:00,13.38,13.45,13.34,13.34,132178.0,12.1229,12.1863,12.0866,12.0866,132178.0
2015-09-08 10:10:00,13.35,13.48,13.34,13.48,146924.0,12.0957,12.2135,12.0866,12.2135,146924.0
2015-09-08 10:20:00,13.47,13.52,13.44,13.48,124269.0,12.2044,12.2497,12.1772,12.2135,124269.0
2015-09-08 10:30:00,13.48,13.59,13.48,13.57,119692.0,12.2135,12.3131,12.2135,12.295,119692.0
2015-09-08 10:40:00,13.57,13.57,13.5,13.55,126505.0,12.295,12.295,12.2316,12.2769,126505.0
2015-09-08 10:50:00,13.55,13.59,13.54,13.56,76398.0,12.2769,12.3131,12.2678,12.2859,76398.0
2015-09-08 11:00:00,13.56,13.56,13.52,13.54,102546.0,12.2859,12.2859,12.2497,12.2678,102546.0
2015-09-08 11:10:00,13.55,13.68,13.55,13.65,232734.0,12.2769,12.3947,12.2769,12.3675,232734.0
2015-09-08 11:20:00,13.64,13.72,13.64,13.7,184174.0,12.3584,12.4309,12.3584,12.4128,184174.0
2015-09-08 11:30:00,13.71,13.73,13.68,13.72,182544.0,12.4218,12.44,12.3947,12.4309,182544.0
2015-09-08 11:40:00,13.72,13.73,13.66,13.67,109770.0,12.4309,12.44,12.3765,12.3856,109770.0
2015-09-08 11:50:00,13.68,13.69,13.64,13.65,79482.0,12.3947,12.4037,12.3584,12.3675,79482.0
2015-09-08 12:00:00,13.65,13.69,13.64,13.68,145539.0,12.3675,12.4037,12.3584,12.3947,145539.0
2015-09-08 12:10:00,13.69,13.71,13.65,13.68,60375.0,12.4037,12.4218,12.3675,12.3947,60375.0
2015-09-08 12:20:00,13.68,13.7,13.68,13.69,130327.0,12.3947,12.4128,12.3947,12.4037,130327.0
2015-09-08 12:30:00,13.69,13.71,13.66,13.67,89932.0,12.4037,12.4218,12.3765,12.3856,89932.0
2015-09-08 12:40:00,13.66,13.66,13.59,13.61,107849.0,12.3765,12.3765,12.3131,12.3312,107849.0
2015-09-08 12:50:00,13.61,13.61,13.52,13.52,139660.0,12.3312,12.3312,12.2497,12.2497,139660.0
2015-09-08 13:00:00,13.52,13.55,13.52,13.52,72828.0,12.2497,12.2769,12.2497,12.2497,72828.0
2015-09-08 13:10:00,13.52,13.56,13.52,13.54,42825.0,12.2497,12.2859,12.2497,12.2678,42825.0
2015-09-08 13:20:00,13.53,13.55,13.49,13.49,62758.0,12.2588,12.2769,12.2225,12.2225,62758.0
2015-09-08 13:30:00,13.48,13.51,13.45,13.49,98226.0,12.2135,12.2406,12.1863,12.2225,98226.0
2015-09-08 13:40:00,13.49,13.52,13.49,13.52,49461.0,12.2225,12.2497,12.2225,12.2497,49461.0
2015-09-08 13:50:00,13.51,13.51,13.48,13.48,50256.0,12.2406,12.2406,12.2135,12.2135,50256.0
2015-09-08 14:00:00,13.48,13.52,13.48,13.48,31814.0,12.2135,12.2497,12.2135,12.2135,31814.0
2015-09-08 14:10:00,13.48,13.53,13.47,13.53,35728.0,12.2135,12.2588,12.2044,12.2588,35728.0
2015-09-08 14:20:00,13.52,13.53,13.52,13.52,64859.0,12.2497,12.2588,12.2497,12.2497,64859.0
2015-09-08 14:30:00,13.52,13.59,13.52,13.58,69792.0,12.2497,12.3131,12.2497,12.3041,69792.0
2015-09-08 14:40:00,13.58,13.6,13.57,13.59,22950.0,12.3041,12.3222,12.295,12.3131,22950.0
2015-09-08 14:50:00,13.59,13.6,13.55,13.56,42409.0,12.3131,12.3222,12.2769,12.2859,42409.0
2015-09-08 15:00:00,13.55,13.56,13.53,13.53,38689.0,12.2769,12.2859,12.2588,12.2588,38689.0
2015-09-08 15:10:00,13.53,13.59,13.53,13.57,39232.0,12.2588,12.3131,12.2588,12.295,39232.0
2015-09-08 15:20:00,13.56,13.58,13.55,13.58,68606.0,12.2859,12.3041,12.2769,12.3041,68606.0
2015-09-08 15:30:00,13.57,13.61,13.57,13.61,135447.0,12.295,12.3312,12.295,12.3312,135447.0
2015-09-08 15:40:00,13.6,13.6,13.55,13.56,101423.0,12.3222,12.3222,12.2769,12.2859,101423.0
2015-09-08 15:50:00,13.56,13.6,13.55,13.55,445167.0,12.2859,12.3222,12.2769,12.2769,445167.0
2015-09-09 09:30:00,13.36,13.45,13.28,13.37,588021.0,12.1047,12.1863,12.0322,12.1138,588021.0
2015-09-09 09:40:00,13.36,13.43,13.35,13.41,309769.0,12.1047,12.1682,12.0957,12.15,309769.0
2015-09-09 09:50:00,13.43,13.52,13.41,13.41,290540.0,12.1682,12.2497,12.15,12.15,290540.0
2015-09-09 10:00:00,13.42,13.45,13.38,13.4,200597.0,12.1591,12.1863,12.1229,12.141,200597.0
2015-09-09 10:10:00,13.4,13.5,13.38,13.46,201021.0,12.141,12.2316,12.1229,12.1953,201021.0
2015-09-09 10:20:00,13.47,13.5,13.45,13.46,160789.0,12.2044,12.2316,12.1863,12.1953,160789.0
2015-09-09 10:30:00,13.46,13.48,13.44,13.46,117958.0,12.1953,12.2135,12.1772,12.1953,117958.0
2015-09-09 10:40:00,13.45,13.48,13.39,13.42,127066.0,12.1863,12.2135,12.1319,12.1591,127066.0
2015-09-09 10:50:00,13.41,13.41,13.35,13.35,153297.0,12.15,12.15,12.0957,12.0957,153297.0
2015-09-09 11:00:00,13.35,13.35,13.31,13.33,158689.0,12.0957,12.0957,12.0594,12.0776,158689.0
2015-09-09 11:10:00,13.34,13.37,13.32,13.35,94467.0,12.0866,12.1138,12.0685,12.0957,94467.0
2015-09-09 11:20:00,13.34,13.34,13.3,13.3,69418.0,12.0866,12.0866,12.0504,12.0504,69418.0
2015-09-09 11:30:00,13.31,13.35,13.3,13.32,75082.0,12.0594,12.0957,12.0504,12.0685,75082.0
2015-09-09 11:40:00,13.31,13.31,13.23,13.23,226844.0,12.0594,12.0594,11.9869,11.9869,226844.0
2015-09-09 11:50:00,13.23,13.26,13.2,13.26,153860.0,11.9869,12.0141,11.9598,12.0141,153860.0
2015-09-09 12:00:00,13.27,13.28,13.19,13.19,245191.0,12.0232,12.0322,11.9507,11.9507,245191.0
2015-09-09 12:10:00,13.2,13.26,13.2,13.23,114769.0,11.9598,12.0141,11.9598,11.9869,114769.0
2015-09-09 12:20:00,13.23,13.25,13.22,13.23,95027.0,11.9869,12.0051,11.9779,11.9869,95027.0
2015-09-09 12:30:00,13.23,13.23,13.19,13.2,68741.0,11.9869,11.9869,11.9507,11.9598,68741.0
2015-09-09 12:40:00,13.2,13.2,13.16,13.16,150070.0,11.9598,11.9598,11.9235,11.9235,150070.0
2015-09-09 12:50:00,13.16,13.18,13.16,13.18,72366.0,11.9235,11.9416,11.9235,11.9416,72366.0
2015-09-09 13:00:00,13.18,13.22,13.17,13.19,106447.0,11.9416,11.9779,11.9326,11.9507,106447.0
2015-09-09 13:10:00,13.19,13.22,13.19,13.22,60325.0,11.9507,11.9779,11.9507,11.9779,60325.0
2015-09-09 13:20:00,13.22,13.22,13.17,13.18,88950.0,11.9779,11.9779,11.9326,11.9416,88950.0
2015-09-09 13:30:00,13.18,13.19,13.15,13.15,73868.0,11.9416,11.9507,11.9145,11.9145,73868.0
2015-09-09 13:40:00,13.15,13.22,13.15,13.19,207762.0,11.9145,11.9779,11.9145,11.9507,207762.0
2015-09-09 13:50:00,13.19,13.19,13.16,13.19,114080.0,11.9507,11.9507,11.9235,11.9507,114080.0
2015-09-09 14:00:00,13.19,13.2,13.14,13.16,101336.0,11.9507,11.9598,11.9054,11.9235,101336.0
2015-09-09 14:10:00,13.15,13.18,13.14,13.15,100171.0,11.9145,11.9416,11.9054,11.9145,100171.0
2015-09-09 14:20:00,13.15,13.15,13.13,13.13,141113.0,11.9145,11.9145,11.8963,11.8963,141113.0
2015-09-09 14:30:00,13.13,13.14,13.13,13.14,55776.0,11.8963,11.9054,11.8963,11.9054,55776.0
2015-09-09 14:40:00,13.15,13.15,13.1,13.11,172371.0,11.9145,11.9145,11.8692,11.8782,172371.0
2015-09-09 14:50:00,13.11,13.26,13.11,13.24,163511.0,11.8782,12.0141,11.8782,11.996,163511.0
2015-09-09 15:00:00,13.26,13.32,13.23,13.27,162461.0,12.0141,12.0685,11.9869,12.0232,162461.0
2015-09-09 15:10:00,13.27,13.28,13.23,13.24,165652.0,12.0232,12.0322,11.9869,11.996,165652.0
2015-09-09 15:20:00,13.24,13.27,13.18,13.2,173381.0,11.996,12.0232,11.9416,11.9598,173381.0
2015-09-09 15:30:00,13.19,13.22,13.15,13.19,187341.0,11.9507,11.9779,11.9145,11.9507,187341.0
2015-09-09 15:40:00,13.19,13.19,13.16,13.18,169736.0,11.9507,11.9507,11.9235,11.9416,169736.0
2015-09-09 15:50:00,13.18,13.19,13.13,13.14,1336414.0,11.9416,11.9507,11.8963,11.9054,1336414.0
2015-09-10 09:30:00,13.35,13.41,13.3,13.36,547197.0,12.0957,12.15,12.0504,12.1047,547197.0
2015-09-10 09:40:00,13.35,13.4,13.3,13.31,336210.0,12.0957,12.141,12.0504,12.0594,336210.0
2015-09-10 09:50:00,13.31,13.32,13.19,13.19,341300.0,12.0594,12.0685,11.9507,11.9507,341300.0
2015-09-10 10:00:00,13.19,13.32,13.19,13.31,278819.0,11.9507,12.0685,11.9507,12.0594,278819.0
2015-09-10 10:10:00,13.31,13.35,13.3,13.34,329872.0,12.0594,12.0957,12.0504,12.0866,329872.0
2015-09-10 10:20:00,13.35,13.36,13.31,13.34,227181.0,12.0957,12.1047,12.0594,12.0866,227181.0
2015-09-10 10:30:00,13.34,13.37,13.31,13.35,301301.0,12.0866,12.1138,12.0594,12.0957,301301.0
2015-09-10 10:40:00,13.35,13.36,13.3,13.36,247260.0,12.0957,12.1047,12.0504,12.1047,247260.0
2015-09-10 10:50:00,13.36,13.36,13.32,13.33,170086.0,12.1047,12.1047,12.0685,12.0776,170086.0
2015-09-10 11:00:00,13.32,13.33,13.26,13.26,180218.0,12.0685,12.0776,12.0141,12.0141,180218.0
2015-09-10 11:10:00,13.25,13.34,13.24,13.33,221757.0,12.0051,12.0866,11.996,12.0776,221757.0
2015-09-10 11:20:00,13.32,13.32,13.24,13.28,120458.0,12.0685,12.0685,11.996,12.0322,120458.0
2015-09-10 11:30:00,13.28,13.3,13.27,13.3,129229.0,12.0322,12.0504,12.0232,12.0504,129229.0
2015-09-10 11:40:00,13.31,13.31,13.27,13.27,165038.0,12.0594,12.0594,12.0232,12.0232,165038.0
2015-09-10 11:50:00,13.27,13.28,13.23,13.25,90021.0,12.0232,12.0322,11.9869,12.0051,90021.0
2015-09-10 12:00:00,13.24,13.27,13.23,13.27,86059.0,11.996,12.0232,11.9869,12.0232,86059.0
2015-09-10 12:10:00,13.27,13.31,13.26,13.27,93888.0,12.0232,12.0594,12.0141,12.0232,93888.0
2015-09-10 12:20:00,13.27,13.27,13.22,13.23,96222.0,12.0232,12.0232,11.9779,11.9869,96222.0
2015-09-10 12:30:00,13.23,13.23,13.19,13.2,64574.0,11.9869,11.9869,11.9507,11.9598,64574.0
2015-09-10 12:40:00,13.2,13.23,13.18,13.23,113667.0,11.9598,11.9869,11.9416,11.9869,113667.0
2015-09-10 12:50:00,13.23,13.23,13.16,13.19,71114.0,11.9869,11.9869,11.9235,11.9507,71114.0
2015-09-10 13:00:00,13.18,13.22,13.18,13.19,53260.0,11.9416,11.9779,11.9416,11.9507,53260.0
2015-09-10 13:10:00,13.19,13.19,13.16,13.18,70255.0,11.9507,11.9507,11.9235,11.9416,70255.0
2015-09-10 13:20:00,13.18,13.21,13.17,13.21,91846.0,11.9416,11.9688,11.9326,11.9688,91846.0
2015-09-10 13:30:00,13.22,13.24,13.21,13.22,78513.0,11.9779,11.996,11.9688,11.9779,78513.0
2015-09-10 13:40:00,13.22,13.27,13.2,13.21,102686.0,11.9779,12.0232,11.9598,11.9688,102686.0
2015-09-10 13:50:00,13.2,13.21,13.18,13.19,39443.0,11.9598,11.9688,11.9416,11.9507,39443.0
2015-09-10 14:00:00,13.18,13.19,13.18,13.19,43154.0,11.9416,11.9507,11.9416,11.9507,43154.0
2015-09-10 14:10:00,13.19,13.19,13.12,13.12,75459.0,11.9507,11.9507,11.8873,11.8873,75459.0
2015-09-10 14:20:00,13.12,13.15,13.11,13.14,129379.0,11.8873,11.9145,11.8782,11.9054,129379.0
2015-09-10 14:30:00,13.14,13.15,13.1,13.11,133345.0,11.9054,11.9145,11.8692,11.8782,133345.0
2015-09-10 14:40:00,13.11,13.12,13.1,13.11,93669.0,11.8782,11.8873,11.8692,11.8782,93669.0
2015-09-10 14:50:00,13.11,13.15,13.11,13.11,79845.0,11.8782,11.9145,11.8782,11.8782,79845.0
2015-09-10 15:00:00,13.11,13.11,13.09,13.1,174148.0,11.8782,11.8782,11.8601,11.8692,174148.0
2015-09-10 15:10:00,13.09,13.1,13.09,13.09,164488.0,11.8601,11.8692,11.8601,11.8601,164488.0
2015-09-10 15:20:00,13.09,13.14,13.09,13.13,162106.0,11.8601,11.9054,11.8601,11.8963,162106.0
2015-09-10 15:30:00,13.12,13.13,13.1,13.12,167772.0,11.8873,11.8963,11.8692,11.8873,167772.0
2015-09-10 15:40:00,13.11,13.13,13.1,13.13,183037.0,11.8782,11.8963,11.8692,11.8963,183037.0
2015-09-10 15:50:00,13.13,13.16,13.11,13.14,410616.0,11.8963,11.9235,11.8782,11.9054,410616.0
2015-09-11 09:30:00,13.02,13.02,12.85,12.87,799033.0,11.7967,11.7967,11.6427,11.6608,799033.0
2015-09-11 09:40:00,12.87,12.87,12.77,12.78,384316.0,11.6608,11.6608,11.5702,11.5792,384316.0
2015-09-11 09:50:00,12.78,12.78,12.72,12.72,378521.0,11.5792,11.5792,11.5249,11.5249,378521.0
2015-09-11 10:00:00,12.73,12.84,12.73,12.84,300759.0,11.5339,11.6336,11.5339,11.6336,300759.0
2015-09-11 10:10:00,12.84,12.87,12.78,12.78,188573.0,11.6336,11.6608,11.5792,11.5792,188573.0
2015-09-11 10:20:00,12.77,12.77,12.73,12.73,126543.0,11.5702,11.5702,11.5339,11.5339,126543.0
2015-09-11 10:30:00,12.73,12.73,12.69,12.69,255402.0,11.5339,11.5339,11.4977,11.4977,255402.0
2015-09-11 10:40:00,12.69,12.73,12.69,12.69,170036.0,11.4977,11.5339,11.4977,11.4977,170036.0
2015-09-11 10:50:00,12.69,12.69,12.67,12.68,414441.0,11.4977,11.4977,11.4796,11.4886,414441.0
2015-09-11 11:00:00,12.68,12.69,12.65,12.68,310418.0,11.4886,11.4977,11.4614,11.4886,310418.0
2015-09-11 11:10:00,12.68,12.69,12.63,12.63,302799.0,11.4886,11.4977,11.4433,11.4433,302799.0
2015-09-11 11:20:00,12.63,12.69,12.62,12.66,322339.0,11.4433,11.4977,11.4343,11.4705,322339.0
2015-09-11 11:30:00,12.67,12.75,12.63,12.73,334889.0,11.4796,11.552,11.4433,11.5339,334889.0
2015-09-11 11:40:00,12.73,12.8,12.73,12.8,213682.0,11.5339,11.5973,11.5339,11.5973,213682.0
2015-09-11 11:50:00,12.79,12.84,12.78,12.8,197983.0,11.5883,11.6336,11.5792,11.5973,197983.0
2015-09-11 12:00:00,12.8,12.93,12.78,12.88,321742.0,11.5973,11.7151,11.5792,11.6698,321742.0
2015-09-11 12:10:00,12.88,12.9,12.84,12.84,241953.0,11.6698,11.688,11.6336,11.6336,241953.0
2015-09-11 12:20:00,12.85,12.88,12.81,12.88,110517.0,11.6427,11.6698,11.6064,11.6698,110517.0
2015-09-11 12:30:00,12.88,12.9,12.85,12.86,87756.0,11.6698,11.688,11.6427,11.6517,87756.0
2015-09-11 12:40:00,12.86,12.94,12.85,12.94,158447.0,11.6517,11.7242,11.6427,11.7242,158447.0
2015-09-11 12:50:00,12.95,12.95,12.9,12.95,195263.0,11.7333,11.7333,11.688,11.7333,195263.0
2015-09-11 13:00:00,12.95,12.98,12.93,12.94,199821.0,11.7333,11.7604,11.7151,11.7242,199821.0
2015-09-11 13:10:00,12.94,12.95,12.91,12.93,86372.0,11.7242,11.7333,11.697,11.7151,86372.0
2015-09-11 13:20:00,12.93,12.94,12.89,12.9,133706.0,11.7151,11.7242,11.6789,11.688,133706.0
2015-09-11 13:30:00,12.9,12.9,12.85,12.86,89148.0,11.688,11.688,11.6427,11.6517,89148.0
2015-09-11 13:40:00,12.86,12.91,12.86,12.9,75647.0,11.6517,11.697,11.6517,11.688,75647.0
2015-09-11 13:50:00,12.9,12.98,12.9,12.98,59903.0,11.688,11.7604,11.688,11.7604,59903.0
2015-09-11 14:00:00,12.98,13.02,12.95,13.01,135448.0,11.7604,11.7967,11.7333,11.7876,135448.0
2015-09-11 14:10:00,13.01,13.07,12.99,13.07,125323.0,11.7876,11.842,11.7695,11.842,125323.0
2015-09-11 14:20:00,13.07,13.09,13.02,13.02,152658.0,11.842,11.8601,11.7967,11.7967,152658.0
2015-09-11 14:30:00,13.02,13.07,13.02,13.06,248366.0,11.7967,11.842,11.7967,11.8329,248366.0
2015-09-11 14:40:00,13.06,13.07,13.02,13.03,126778.0,11.8329,11.842,11.7967,11.8057,126778.0
2015-09-11 14:50:00,13.03,13.06,13.02,13.06,85466.0,11.8057,11.8329,11.7967,11.8329,85466.0
2015-09-11 15:00:00,13.06,13.08,13.06,13.07,147161.0,11.8329,11.851,11.8329,11.842,147161.0
2015-09-11 15:10:00,13.07,13.16,13.06,13.16,237650.0,11.842,11.9235,11.8329,11.9235,237650.0
2015-09-11 15:20:00,13.17,13.19,13.15,13.18,182821.0,11.9326,11.9507,11.9145,11.9416,182821.0
2015-09-11 15:30:00,13.19,13.27,13.19,13.23,225344.0,11.9507,12.0232,11.9507,11.9869,225344.0
2015-09-11 15:40:00,13.23,13.24,13.18,13.18,191139.0,11.9869,11.996,11.9416,11.9416,191139.0
2015-09-11 15:50:00,13.18,13.23,13.15,13.2,1653427.0,11.9416,11.9869,11.9145,11.9598,1653427.0
2015-09-14 09:30:00,13.05,13.15,13.0,13.04,402925.0,11.8239,11.9145,11.7786,11.8148,402925.0
2015-09-14 09:40:00,13.03,13.08,12.94,12.95,339956.0,11.8057,11.851,11.7242,11.7333,339956.0
2015-09-14 09:50:00,12.95,12.99,12.91,12.99,143539.0,11.7333,11.7695,11.697,11.7695,143539.0
2015-09-14 10:00:00,12.98,13.05,12.96,13.03,288473.0,11.7604,11.8239,11.7423,11.8057,288473.0
2015-09-14 10:10:00,13.03,13.15,13.03,13.1,203034.0,11.8057,11.9145,11.8057,11.8692,203034.0
2015-09-14 10:20:00,13.1,13.11,12.99,13.01,207467.0,11.8692,11.8782,11.7695,11.7876,207467.0
2015-09-14 10:30:00,13.01,13.15,12.99,13.13,174397.0,11.7876,11.9145,11.7695,11.8963,174397.0
2015-09-14 10:40:00,13.14,13.23,13.13,13.18,218404.0,11.9054,11.9869,11.8963,11.9416,218404.0
2015-09-14 10:50:00,13.18,13.29,13.18,13.29,264684.0,11.9416,12.0413,11.9416,12.0413,264684.0
2015-09-14 11:00:00,13.29,13.34,13.24,13.24,142988.0,12.0413,12.0866,11.996,11.996,142988.0
2015-09-14 11:10:00,13.25,13.29,13.24,13.27,72242.0,12.0051,12.0413,11.996,12.0232,72242.0
2015-09-14 11:20:00,13.26,13.27,13.23,13.24,112203.0,12.0141,12.0232,11.9869,11.996,112203.0
2015-09-14 11:30:00,13.25,13.26,13.18,13.2,126126.0,12.0051,12.0141,11.9416,11.9598,126126.0
2015-09-14 11:40:00,13.2,13.28,13.19,13.28,162322.0,11.9598,12.0322,11.9507,12.0322,162322.0
2015-09-14 11:50:00,13.28,13.33,13.28,13.3,133466.0,12.0322,12.0776,12.0322,12.0504,133466.0
2015-09-14 12:00:00,13.3,13.31,13.27,13.28,92162.0,12.0504,12.0594,12.0232,12.0322,92162.0
2015-09-14 12:10:00,13.27,13.3,13.26,13.28,89859.0,12.0232,12.0504,12.0141,12.0322,89859.0
2015-09-14 12:20:00,13.28,13.31,13.27,13.29,96578.0,12.0322,12.0594,12.0232,12.0413,96578.0
2015-09-14 12:30:00,13.3,13.3,13.23,13.24,103181.0,12.0504,12.0504,11.9869,11.996,103181.0
2015-09-14 12:40:00,13.24,13.26,13.22,13.25,93094.0,11.996,12.0141,11.9779,12.0051,93094.0
2015-09-14 12:50:00,13.24,13.27,13.24,13.25,69304.0,11.996,12.0232,11.996,12.0051,69304.0
2015-09-14 13:00:00,13.26,13.28,13.23,13.23,50682.0,12.0141,12.0322,11.9869,11.9869,50682.0
2015-09-14 13:10:00,13.24,13.24,13.23,13.24,28834.0,11.996,11.996,11.9869,11.996,28834.0
2015-09-14 13:20:00,13.23,13.26,13.22,13.22,48740.0,11.9869,12.0141,11.9779,11.9779,48740.0
2015-09-14 13:30:00,13.22,13.27,13.22,13.26,78698.0,11.9779,12.0232,11.9779,12.0141,78698.0
2015-09-14 13:40:00,13.26,13.29,13.26,13.27,54251.0,12.0141,12.0413,12.0141,12.0232,54251.0
2015-09-14 13:50:00,13.27,13.27,13.23,13.24,27049.0,12.0232,12.0232,11.9869,11.996,27049.0
2015-09-14 14:00:00,13.24,13.24,13.16,13.16,103340.0,11.996,11.996,11.9235,11.9235,103340.0
2015-09-14 14:10:00,13.16,13.18,13.14,13.16,75515.0,11.9235,11.9416,11.9054,11.9235,75515.0
2015-09-14 14:20:00,13.16,13.16,13.08,13.08,139582.0,11.9235,11.9235,11.851,11.851,139582.0
2015-09-14 14:30:00,13.08,13.09,13.01,13.01,101697.0,11.851,11.8601,11.7876,11.7876,101697.0
2015-09-14 14:40:00,13.01,13.05,13.0,13.03,91713.0,11.7876,11.8239,11.7786,11.8057,91713.0
2015-09-14 14:50:00,13.03,13.11,13.03,13.1,136228.0,11.8057,11.8782,11.8057,11.8692,136228.0
2015-09-14 15:00:00,13.09,13.1,13.06,13.07,101397.0,11.8601,11.8692,11.8329,11.842,101397.0
2015-09-14 15:10:00,13.07,13.1,13.06,13.09,61747.0,11.842,11.8692,11.8329,11.8601,61747.0
2015-09-14 15:20:00,13.09,13.1,13.07,13.1,125122.0,11.8601,11.8692,11.842,11.8692,125122.0
2015-09-14 15:30:00,13.1,13.15,13.09,13.13,93765.0,11.8692,11.9145,11.8601,11.8963,93765.0
2015-09-14 15:40:00,13.12,13.13,13.1,13.11,104133.0,11.8873,11.8963,11.8692,11.8782,104133.0
2015-09-14 15:50:00,13.1,13.13,13.06,13.07,1332970.0,11.8692,11.8963,11.8329,11.842,1332970.0
2015-09-15 09:30:00,13.05,13.13,12.99,13.09,382523.0,11.8239,11.8963,11.7695,11.8601,382523.0
2015-09-15 09:40:00,13.09,13.25,13.09,13.2,267439.0,11.8601,12.0051,11.8601,11.9598,267439.0
2015-09-15 09:50:00,13.21,13.3,13.21,13.23,305842.0,11.9688,12.0504,11.9688,11.9869,305842.0
2015-09-15 10:00:00,13.23,13.26,13.16,13.19,151452.0,11.9869,12.0141,11.9235,11.9507,151452.0
2015-09-15 10:10:00,13.19,13.31,13.16,13.3,281745.0,11.9507,12.0594,11.9235,12.0504,281745.0
2015-09-15 10:20:00,13.31,13.31,13.21,13.22,136545.0,12.0594,12.0594,11.9688,11.9779,136545.0
2015-09-15 10:30:00,13.22,13.29,13.22,13.23,273440.0,11.9779,12.0413,11.9779,11.9869,273440.0
2015-09-15 10:40:00,13.23,13.27,13.22,13.22,70259.0,11.9869,12.0232,11.9779,11.9779,70259.0
2015-09-15 10:50:00,13.21,13.22,13.17,13.18,103951.0,11.9688,11.9779,11.9326,11.9416,103951.0
2015-09-15 11:00:00,13.18,13.23,13.18,13.22,73111.0,11.9416,11.9869,11.9416,11.9779,73111.0
2015-09-15 11:10:00,13.22,13.23,13.14,13.16,123403.0,11.9779,11.9869,11.9054,11.9235,123403.0
2015-09-15 11:20:00,13.16,13.22,13.16,13.2,55987.0,11.9235,11.9779,11.9235,11.9598,55987.0
2015-09-15 11:30:00,13.21,13.24,13.21,13.23,41632.0,11.9688,11.996,11.9688,11.9869,41632.0
2015-09-15 11:40:00,13.23,13.24,13.23,13.24,41591.0,11.9869,11.996,11.9869,11.996,41591.0
2015-09-15 11:50:00,13.24,13.24,13.19,13.21,47016.0,11.996,11.996,11.9507,11.9688,47016.0
2015-09-15 12:00:00,13.22,13.23,13.19,13.19,44999.0,11.9779,11.9869,11.9507,11.9507,44999.0
2015-09-15 12:10:00,13.19,13.2,13.19,13.19,24540.0,11.9507,11.9598,11.9507,11.9507,24540.0
2015-09-15 12:20:00,13.2,13.23,13.2,13.22,71138.0,11.9598,11.9869,11.9598,11.9779,71138.0
2015-09-15 12:30:00,13.22,13.22,13.19,13.2,37715.0,11.9779,11.9779,11.9507,11.9598,37715.0
2015-09-15 12:40:00,13.21,13.22,13.13,13.13,70582.0,11.9688,11.9779,11.8963,11.8963,70582.0
2015-09-15 12:50:00,13.13,13.16,13.12,13.16,93774.0,11.8963,11.9235,11.8873,11.9235,93774.0
2015-09-15 13:00:00,13.15,13.15,13.13,13.13,45403.0,11.9145,11.9145,11.8963,11.8963,45403.0
2015-09-15 13:10:00,13.14,13.15,13.13,13.13,67232.0,11.9054,11.9145,11.8963,11.8963,67232.0
2015-09-15 13:20:00,13.13,13.15,13.11,13.12,44334.0,11.8963,11.9145,11.8782,11.8873,44334.0
2015-09-15 13:30:00,13.13,13.18,13.13,13.17,181985.0,11.8963,11.9416,11.8963,11.9326,181985.0
2015-09-15 13:40:00,13.17,13.2,13.17,13.2,70856.0,11.9326,11.9598,11.9326,11.9598,70856.0
2015-09-15 13:50:00,13.2,13.2,13.15,13.15,62367.0,11.9598,11.9598,11.9145,11.9145,62367.0
2015-09-15 14:00:00,13.15,13.23,13.15,13.22,144059.0,11.9145,11.9869,11.9145,11.9779,144059.0
2015-09-15 14:10:00,13.23,13.23,13.22,13.23,89143.0,11.9869,11.9869,11.9779,11.9869,89143.0
2015-09-15 14:20:00,13.22,13.22,13.2,13.21,53397.0,11.9779,11.9779,11.9598,11.9688,53397.0
2015-09-15 14:30:00,13.2,13.2,13.18,13.19,33550.0,11.9598,11.9598,11.9416,11.9507,33550.0
2015-09-15 14:40:00,13.19,13.19,13.12,13.12,34030.0,11.9507,11.9507,11.8873,11.8873,34030.0
2015-09-15 14:50:00,13.12,13.12,13.08,13.1,121997.0,11.8873,11.8873,11.851,11.8692,121997.0
2015-09-15 15:00:00,13.1,13.1,13.08,13.09,56962.0,11.8692,11.8692,11.851,11.8601,56962.0
2015-09-15 15:10:00,13.09,13.11,13.09,13.1,97141.0,11.8601,11.8782,11.8601,11.8692,97141.0
2015-09-15 15:20:00,13.1,13.1,13.08,13.1,42327.0,11.8692,11.8692,11.851,11.8692,42327.0
2015-09-15 15:30:00,13.1,13.11,13.08,13.08,74317.0,11.8692,11.8782,11.851,11.851,74317.0
2015-09-15 15:40:00,13.08,13.11,13.07,13.1,151618.0,11.851,11.8782,11.842,11.8692,151618.0
2015-09-15 15:50:00,13.1,13.15,13.09,13.12,761854.0,11.8692,11.9145,11.8601,11.8873,761854.0
2015-09-16 09:30:00,13.37,13.48,13.37,13.47,496630.0,12.1138,12.2135,12.1138,12.2044,496630.0
2015-09-16 09:40:00,13.48,13.6,13.48,13.59,646489.0,12.2135,12.3222,12.2135,12.3131,646489.0
2015-09-16 09:50:00,13.6,13.65,13.57,13.64,366003.0,12.3222,12.3675,12.295,12.3584,366003.0
2015-09-16 10:00:00,13.65,13.7,13.63,13.67,357690.0,12.3675,12.4128,12.3494,12.3856,357690.0
2015-09-16 10:10:00,13.67,13.73,13.66,13.73,204639.0,12.3856,12.44,12.3765,12.44,204639.0
2015-09-16 10:20:00,13.74,13.75,13.64,13.64,270297.0,12.449,12.4581,12.3584,12.3584,270297.0
2015-09-16 10:30:00,13.63,13.68,13.6,13.64,313234.0,12.3494,12.3947,12.3222,12.3584,313234.0
2015-09-16 10:40:00,13.64,13.7,13.64,13.7,100066.0,12.3584,12.4128,12.3584,12.4128,100066.0
2015-09-16 10:50:00,13.7,13.76,13.69,13.69,416430.0,12.4128,12.4671,12.4037,12.4037,416430.0
2015-09-16 11:00:00,13.69,13.81,13.69,13.78,298818.0,12.4037,12.5125,12.4037,12.4853,298818.0
2015-09-16 11:10:00,13.78,13.84,13.77,13.83,201220.0,12.4853,12.5396,12.4762,12.5306,201220.0
2015-09-16 11:20:00,13.84,13.85,13.82,13.82,161928.0,12.5396,12.5487,12.5215,12.5215,161928.0
2015-09-16 11:30:00,13.83,13.85,13.8,13.85,154161.0,12.5306,12.5487,12.5034,12.5487,154161.0
2015-09-16 11:40:00,13.85,13.85,13.74,13.76,250211.0,12.5487,12.5487,12.449,12.4671,250211.0
2015-09-16 11:50:00,13.76,13.83,13.73,13.8,213261.0,12.4671,12.5306,12.44,12.5034,213261.0
2015-09-16 12:00:00,13.79,13.82,13.73,13.74,166121.0,12.4943,12.5215,12.44,12.449,166121.0
2015-09-16 12:10:00,13.75,13.83,13.75,13.83,99266.0,12.4581,12.5306,12.4581,12.5306,99266.0
2015-09-16 12:20:00,13.84,13.85,13.82,13.82,139086.0,12.5396,12.5487,12.5215,12.5215,139086.0
2015-09-16 12:30:00,13.82,13.86,13.81,13.85,104560.0,12.5215,12.5578,12.5125,12.5487,104560.0
2015-09-16 12:40:00,13.85,13.85,13.8,13.8,75784.0,12.5487,12.5487,12.5034,12.5034,75784.0
2015-09-16 12:50:00,13.8,13.84,13.8,13.8,117223.0,12.5034,12.5396,12.5034,12.5034,117223.0
2015-09-16 13:00:00,13.79,13.82,13.77,13.81,59156.0,12.4943,12.5215,12.4762,12.5125,59156.0
2015-09-16 13:10:00,13.81,13.81,13.74,13.76,112283.0,12.5125,12.5125,12.449,12.4671,112283.0
2015-09-16 13:20:00,13.77,13.78,13.68,13.7,167180.0,12.4762,12.4853,12.3947,12.4128,167180.0
2015-09-16 13:30:00,13.7,13.77,13.7,13.72,103757.0,12.4128,12.4762,12.4128,12.4309,103757.0
2015-09-16 13:40:00,13.71,13.75,13.7,13.75,64099.0,12.4218,12.4581,12.4128,12.4581,64099.0
2015-09-16 13:50:00,13.75,13.76,13.73,13.76,39787.0,12.4581,12.4671,12.44,12.4671,39787.0
2015-09-16 14:00:00,13.76,13.82,13.76,13.82,133865.0,12.4671,12.5215,12.4671,12.5215,133865.0
2015-09-16 14:10:00,13.82,13.82,13.78,13.81,128790.0,12.5215,12.5215,12.4853,12.5125,128790.0
2015-09-16 14:20:00,13.81,13.82,13.77,13.77,91170.0,12.5125,12.5215,12.4762,12.4762,91170.0
2015-09-16 14:30:00,13.77,13.77,13.73,13.73,119008.0,12.4762,12.4762,12.44,12.44,119008.0
2015-09-16 14:40:00,13.74,13.8,13.74,13.8,57246.0,12.449,12.5034,12.449,12.5034,57246.0
2015-09-16 14:50:00,13.8,13.84,13.79,13.82,219263.0,12.5034,12.5396,12.4943,12.5215,219263.0
2015-09-16 15:00:00,13.82,13.84,13.82,13.82,99368.0,12.5215,12.5396,12.5215,12.5215,99368.0
2015-09-16 15:10:00,13.83,13.84,13.78,13.78,164115.0,12.5306,12.5396,12.4853,12.4853,164115.0
2015-09-16 15:20:00,13.78,13.82,13.77,13.8,183515.0,12.4853,12.5215,12.4762,12.5034,183515.0
2015-09-16 15:30:00,13.8,13.84,13.8,13.84,214415.0,12.5034,12.5396,12.5034,12.5396,214415.0
2015-09-16 15:40:00,13.85,13.88,13.84,13.86,449152.0,12.5487,12.5759,12.5396,12.5578,449152.0
2015-09-16 15:50:00,13.86,13.93,13.85,13.87,1914568.0,12.5578,12.6212,12.5487,12.5668,1914568.0
2015-09-17 09:30:00,13.72,13.88,13.68,13.85,462948.0,12.4309,12.5759,12.3947,12.5487,462948.0
2015-09-17 09:40:00,13.87,13.98,13.86,13.94,346327.0,12.5668,12.6665,12.5578,12.6302,346327.0
2015-09-17 09:50:00,13.94,13.94,13.75,13.77,214717.0,12.6302,12.6302,12.4581,12.4762,214717.0
2015-09-17 10:00:00,13.77,13.86,13.75,13.78,221554.0,12.4762,12.5578,12.4581,12.4853,221554.0
2015-09-17 10:10:00,13.78,13.8,13.69,13.69,239599.0,12.4853,12.5034,12.4037,12.4037,239599.0
2015-09-17 10:20:00,13.69,13.78,13.68,13.78,190041.0,12.4037,12.4853,12.3947,12.4853,190041.0
2015-09-17 10:30:00,13.78,13.78,13.66,13.68,185150.0,12.4853,12.4853,12.3765,12.3947,185150.0
2015-09-17 10:40:00,13.68,13.76,13.68,13.74,87844.0,12.3947,12.4671,12.3947,12.449,87844.0
2015-09-17 10:50:00,13.74,13.76,13.68,13.68,89372.0,12.449,12.4671,12.3947,12.3947,89372.0
2015-09-17 11:00:00,13.68,13.74,13.68,13.74,145251.0,12.3947,12.449,12.3947,12.449,145251.0
2015-09-17 11:10:00,13.75,13.82,13.75,13.77,110237.0,12.4581,12.5215,12.4581,12.4762,110237.0
2015-09-17 11:20:00,13.77,13.83,13.74,13.82,106527.0,12.4762,12.5306,12.449,12.5215,106527.0
2015-09-17 11:30:00,13.83,13.88,13.81,13.86,111901.0,12.5306,12.5759,12.5125,12.5578,111901.0
2015-09-17 11:40:00,13.86,13.86,13.77,13.77,101909.0,12.5578,12.5578,12.4762,12.4762,101909.0
2015-09-17 11:50:00,13.77,13.81,13.76,13.8,95403.0,12.4762,12.5125,12.4671,12.5034,95403.0
2015-09-17 12:00:00,13.8,13.84,13.78,13.81,54301.0,12.5034,12.5396,12.4853,12.5125,54301.0
2015-09-17 12:10:00,13.81,13.81,13.73,13.74,84473.0,12.5125,12.5125,12.44,12.449,84473.0
2015-09-17 12:20:00,13.75,13.77,13.73,13.77,62301.0,12.4581,12.4762,12.44,12.4762,62301.0
2015-09-17 12:30:00,13.77,13.81,13.77,13.8,84475.0,12.4762,12.5125,12.4762,12.5034,84475.0
2015-09-17 12:40:00,13.8,13.8,13.73,13.73,35956.0,12.5034,12.5034,12.44,12.44,35956.0
2015-09-17 12:50:00,13.73,13.78,13.72,13.78,70267.0,12.44,12.4853,12.4309,12.4853,70267.0
2015-09-17 13:00:00,13.78,13.81,13.76,13.78,113660.0,12.4853,12.5125,12.4671,12.4853,113660.0
2015-09-17 13:10:00,13.78,13.84,13.77,13.81,168245.0,12.4853,12.5396,12.4762,12.5125,168245.0
2015-09-17 13:20:00,13.81,13.83,13.79,13.81,83468.0,12.5125,12.5306,12.4943,12.5125,83468.0
2015-09-17 13:30:00,13.81,13.84,13.81,13.84,66330.0,12.5125,12.5396,12.5125,12.5396,66330.0
2015-09-17 13:40:00,13.83,13.83,13.78,13.79,74875.0,12.5306,12.5306,12.4853,12.4943,74875.0
2015-09-17 13:50:00,13.79,13.87,13.75,13.84,175897.0,12.4943,12.5668,12.4581,12.5396,175897.0
2015-09-17 14:00:00,13.85,14.26,13.85,14.14,1443331.0,12.5487,12.9202,12.5487,12.8114,1443331.0
2015-09-17 14:10:00,14.14,14.34,14.13,14.24,795605.0,12.8114,12.9927,12.8024,12.902,795605.0
2015-09-17 14:20:00,14.24,14.28,13.99,13.99,578011.0,12.902,12.9383,12.6755,12.6755,578011.0
2015-09-17 14:30:00,14.0,14.25,14.0,14.23,396238.0,12.6846,12.9111,12.6846,12.893,396238.0
2015-09-17 14:40:00,14.22,14.4,14.18,14.32,763831.0,12.8839,13.047,12.8477,12.9745,763831.0
2015-09-17 14:50:00,14.33,14.42,14.3,14.41,735815.0,12.9836,13.0651,12.9564,13.0561,735815.0
2015-09-17 15:00:00,14.4,14.44,14.27,14.31,368580.0,13.047,13.0833,12.9292,12.9655,368580.0
2015-09-17 15:10:00,14.31,14.36,14.26,14.26,456114.0,12.9655,13.0108,12.9202,12.9202,456114.0
2015-09-17 15:20:00,14.26,14.26,14.1,14.23,500588.0,12.9202,12.9202,12.7752,12.893,500588.0
2015-09-17 15:30:00,14.23,14.3,14.17,14.19,361179.0,12.893,12.9564,12.8386,12.8567,361179.0
2015-09-17 15:40:00,14.2,14.24,14.16,14.23,306250.0,12.8658,12.902,12.8296,12.893,306250.0
2015-09-17 15:50:00,14.23,14.31,14.23,14.28,1299505.0,12.893,12.9655,12.893,12.9383,1299505.0
2015-09-18 09:30:00,14.61,14.71,14.57,14.69,1027335.0,13.2373,13.3279,13.201,13.3098,1027335.0
2015-09-18 09:40:00,14.69,14.69,14.5,14.5,582776.0,13.3098,13.3098,13.1376,13.1376,582776.0
2015-09-18 09:50:00,14.5,14.69,14.48,14.65,374543.0,13.1376,13.3098,13.1195,13.2735,374543.0
2015-09-18 10:00:00,14.65,14.69,14.56,14.58,358329.0,13.2735,13.3098,13.192,13.2101,358329.0
2015-09-18 10:10:00,14.57,14.6,14.48,14.57,424751.0,13.201,13.2282,13.1195,13.201,424751.0
2015-09-18 10:20:00,14.56,14.6,14.46,14.46,347059.0,13.192,13.2282,13.1014,13.1014,347059.0
2015-09-18 10:30:00,14.47,14.52,14.47,14.5,254498.0,13.1104,13.1557,13.1104,13.1376,254498.0
2015-09-18 10:40:00,14.51,14.51,14.43,14.49,273613.0,13.1467,13.1467,13.0742,13.1286,273613.0
2015-09-18 10:50:00,14.5,14.53,14.46,14.49,180124.0,13.1376,13.1648,13.1014,13.1286,180124.0
2015-09-18 11:00:00,14.49,14.52,14.45,14.45,100898.0,13.1286,13.1557,13.0923,13.0923,100898.0
2015-09-18 11:10:00,14.45,14.46,14.38,14.41,199887.0,13.0923,13.1014,13.0289,13.0561,199887.0
2015-09-18 11:20:00,14.42,14.48,14.38,14.39,117006.0,13.0651,13.1195,13.0289,13.038,117006.0
2015-09-18 11:30:00,14.38,14.45,14.37,14.44,90757.0,13.0289,13.0923,13.0198,13.0833,90757.0
2015-09-18 11:40:00,14.44,14.45,14.41,14.43,72147.0,13.0833,13.0923,13.0561,13.0742,72147.0
2015-09-18 11:50:00,14.44,14.44,14.4,14.4,79345.0,13.0833,13.0833,13.047,13.047,79345.0
2015-09-18 12:00:00,14.4,14.43,14.4,14.43,90501.0,13.047,13.0742,13.047,13.0742,90501.0
2015-09-18 12:10:00,14.44,14.49,14.44,14.49,101210.0,13.0833,13.1286,13.0833,13.1286,101210.0
2015-09-18 12:20:00,14.5,14.52,14.47,14.51,76947.0,13.1376,13.1557,13.1104,13.1467,76947.0
2015-09-18 12:30:00,14.51,14.55,14.48,14.5,144260.0,13.1467,13.1829,13.1195,13.1376,144260.0
2015-09-18 12:40:00,14.51,14.51,14.47,14.47,79976.0,13.1467,13.1467,13.1104,13.1104,79976.0
2015-09-18 12:50:00,14.47,14.52,14.47,14.5,44970.0,13.1104,13.1557,13.1104,13.1376,44970.0
2015-09-18 13:00:00,14.49,14.52,14.48,14.48,81187.0,13.1286,13.1557,13.1195,13.1195,81187.0
2015-09-18 13:10:00,14.48,14.49,14.46,14.46,41387.0,13.1195,13.1286,13.1014,13.1014,41387.0
2015-09-18 13:20:00,14.46,14.47,14.43,14.47,74797.0,13.1014,13.1104,13.0742,13.1104,74797.0
2015-09-18 13:30:00,14.46,14.46,14.42,14.42,71471.0,13.1014,13.1014,13.0651,13.0651,71471.0
2015-09-18 13:40:00,14.43,14.47,14.43,14.46,40923.0,13.0742,13.1104,13.0742,13.1014,40923.0
2015-09-18 13:50:00,14.47,14.47,14.38,14.38,77167.0,13.1104,13.1104,13.0289,13.0289,77167.0
2015-09-18 14:00:00,14.38,14.39,14.28,14.28,92589.0,13.0289,13.038,12.9383,12.9383,92589.0
2015-09-18 14:10:00,14.28,14.34,14.27,14.28,113218.0,12.9383,12.9927,12.9292,12.9383,113218.0
2015-09-18 14:20:00,14.28,14.28,14.23,14.26,135085.0,12.9383,12.9383,12.893,12.9202,135085.0
2015-09-18 14:30:00,14.26,14.27,14.24,14.27,40495.0,12.9202,12.9292,12.902,12.9292,40495.0
2015-09-18 14:40:00,14.26,14.27,14.18,14.23,178966.0,12.9202,12.9292,12.8477,12.893,178966.0
2015-09-18 14:50:00,14.22,14.27,14.22,14.27,138613.0,12.8839,12.9292,12.8839,12.9292,138613.0
2015-09-18 15:00:00,14.27,14.36,14.27,14.34,146067.0,12.9292,13.0108,12.9292,12.9927,146067.0
2015-09-18 15:10:00,14.35,14.38,14.34,14.35,121287.0,13.0017,13.0289,12.9927,13.0017,121287.0
2015-09-18 15:20:00,14.35,14.38,14.35,14.36,112057.0,13.0017,13.0289,13.0017,13.0108,112057.0
2015-09-18 15:30:00,14.36,14.38,14.32,14.35,220135.0,13.0108,13.0289,12.9745,13.0017,220135.0
2015-09-18 15:40:00,14.35,14.46,14.32,14.45,277667.0,13.0017,13.1014,12.9745,13.0923,277667.0
2015-09-18 15:50:00,14.46,14.51,14.45,14.48,1563784.0,13.1014,13.1467,13.0923,13.1195,1563784.0
2015-09-21 09:30:00,14.27,14.36,14.19,14.22,734012.0,12.9292,13.0108,12.8567,12.8839,734012.0
2015-09-21 09:40:00,14.23,14.23,14.19,14.19,270459.0,12.893,12.893,12.8567,12.8567,270459.0
2015-09-21 09:50:00,14.19,14.25,14.14,14.25,272223.0,12.8567,12.9111,12.8114,12.9111,272223.0
2015-09-21 10:00:00,14.26,14.3,14.23,14.24,118019.0,12.9202,12.9564,12.893,12.902,118019.0
2015-09-21 10:10:00,14.25,14.31,14.22,14.23,168041.0,12.9111,12.9655,12.8839,12.893,168041.0
2015-09-21 10:20:00,14.23,14.24,14.18,14.18,187853.0,12.893,12.902,12.8477,12.8477,187853.0
2015-09-21 10:30:00,14.19,14.22,14.16,14.2,160785.0,12.8567,12.8839,12.8296,12.8658,160785.0
2015-09-21 10:40:00,14.19,14.2,14.18,14.19,116228.0,12.8567,12.8658,12.8477,12.8567,116228.0
2015-09-21 10:50:00,14.19,14.2,14.14,14.15,155268.0,12.8567,12.8658,12.8114,12.8205,155268.0
2015-09-21 11:00:00,14.15,14.18,14.15,14.16,95832.0,12.8205,12.8477,12.8205,12.8296,95832.0
2015-09-21 11:10:00,14.16,14.21,14.16,14.19,76927.0,12.8296,12.8749,12.8296,12.8567,76927.0
2015-09-21 11:20:00,14.19,14.23,14.18,14.23,138052.0,12.8567,12.893,12.8477,12.893,138052.0
2015-09-21 11:30:00,14.23,14.24,14.21,14.23,130171.0,12.893,12.902,12.8749,12.893,130171.0
2015-09-21 11:40:00,14.23,14.27,14.21,14.26,99768.0,12.893,12.9292,12.8749,12.9202,99768.0
2015-09-21 11:50:00,14.26,14.27,14.24,14.24,89027.0,12.9202,12.9292,12.902,12.902,89027.0
2015-09-21 12:00:00,14.23,14.27,14.22,14.27,80559.0,12.893,12.9292,12.8839,12.9292,80559.0
2015-09-21 12:10:00,14.26,14.27,14.23,14.23,107806.0,12.9202,12.9292,12.893,12.893,107806.0
2015-09-21 12:20:00,14.23,14.24,14.2,14.22,85294.0,12.893,12.902,12.8658,12.8839,85294.0
2015-09-21 12:30:00,14.22,14.27,14.21,14.27,58952.0,12.8839,12.9292,12.8749,12.9292,58952.0
2015-09-21 12:40:00,14.27,14.32,14.27,14.32,82071.0,12.9292,12.9745,12.9292,12.9745,82071.0
2015-09-21 12:50:00,14.31,14.33,14.28,14.31,60968.0,12.9655,12.9836,12.9383,12.9655,60968.0
2015-09-21 13:00:00,14.3,14.32,14.27,14.27,91542.0,12.9564,12.9745,12.9292,12.9292,91542.0
2015-09-21 13:10:00,14.26,14.27,14.23,14.23,67667.0,12.9202,12.9292,12.893,12.893,67667.0
2015-09-21 13:20:00,14.23,14.23,14.17,14.18,91133.0,12.893,12.893,12.8386,12.8477,91133.0
2015-09-21 13:30:00,14.19,14.21,14.18,14.21,82081.0,12.8567,12.8749,12.8477,12.8749,82081.0
2015-09-21 13:40:00,14.21,14.23,14.18,14.18,54000.0,12.8749,12.893,12.8477,12.8477,54000.0
2015-09-21 13:50:00,14.17,14.17,14.14,14.14,75045.0,12.8386,12.8386,12.8114,12.8114,75045.0
2015-09-21 14:00:00,14.14,14.17,14.14,14.16,105965.0,12.8114,12.8386,12.8114,12.8296,105965.0
2015-09-21 14:10:00,14.16,14.16,14.12,14.13,139694.0,12.8296,12.8296,12.7933,12.8024,139694.0
2015-09-21 14:20:00,14.13,14.15,14.09,14.09,138932.0,12.8024,12.8205,12.7661,12.7661,138932.0
2015-09-21 14:30:00,14.09,14.1,14.06,14.06,150210.0,12.7661,12.7752,12.739,12.739,150210.0
2015-09-21 14:40:00,14.06,14.07,14.02,14.05,225045.0,12.739,12.748,12.7027,12.7299,225045.0
2015-09-21 14:50:00,14.05,14.15,14.04,14.12,176865.0,12.7299,12.8205,12.7208,12.7933,176865.0
2015-09-21 15:00:00,14.11,14.14,14.09,14.11,147695.0,12.7843,12.8114,12.7661,12.7843,147695.0
2015-09-21 15:10:00,14.11,14.13,14.09,14.13,186574.0,12.7843,12.8024,12.7661,12.8024,186574.0
2015-09-21 15:20:00,14.12,14.13,14.06,14.06,160751.0,12.7933,12.8024,12.739,12.739,160751.0
2015-09-21 15:30:00,14.06,14.08,14.03,14.06,207993.0,12.739,12.7571,12.7118,12.739,207993.0
2015-09-21 15:40:00,14.06,14.09,14.05,14.05,243685.0,12.739,12.7661,12.7299,12.7299,243685.0
2015-09-21 15:50:00,14.05,14.07,13.99,14.01,1990432.0,12.7299,12.748,12.6755,12.6937,1990432.0
2015-09-22 09:30:00,13.67,13.71,13.59,13.68,525785.0,12.3856,12.4218,12.3131,12.3947,525785.0
2015-09-22 09:40:00,13.69,13.69,13.6,13.61,262651.0,12.4037,12.4037,12.3222,12.3312,262651.0
2015-09-22 09:50:00,13.61,13.65,13.6,13.65,171389.0,12.3312,12.3675,12.3222,12.3675,171389.0
2015-09-22 10:00:00,13.66,13.69,13.63,13.63,197864.0,12.3765,12.4037,12.3494,12.3494,197864.0
2015-09-22 10:10:00,13.63,13.64,13.56,13.56,195457.0,12.3494,12.3584,12.2859,12.2859,195457.0
2015-09-22 10:20:00,13.57,13.59,13.52,13.55,161198.0,12.295,12.3131,12.2497,12.2769,161198.0
2015-09-22 10:30:00,13.54,13.56,13.52,13.55,166752.0,12.2678,12.2859,12.2497,12.2769,166752.0
2015-09-22 10:40:00,13.55,13.56,13.53,13.54,198687.0,12.2769,12.2859,12.2588,12.2678,198687.0
2015-09-22 10:50:00,13.54,13.61,13.53,13.6,162146.0,12.2678,12.3312,12.2588,12.3222,162146.0
2015-09-22 11:00:00,13.6,13.64,13.55,13.55,320410.0,12.3222,12.3584,12.2769,12.2769,320410.0
2015-09-22 11:10:00,13.55,13.62,13.55,13.61,155830.0,12.2769,12.3403,12.2769,12.3312,155830.0
2015-09-22 11:20:00,13.61,13.62,13.57,13.59,217723.0,12.3312,12.3403,12.295,12.3131,217723.0
2015-09-22 11:30:00,13.6,13.62,13.57,13.57,210583.0,12.3222,12.3403,12.295,12.295,210583.0
2015-09-22 11:40:00,13.58,13.58,13.56,13.56,127155.0,12.3041,12.3041,12.2859,12.2859,127155.0
2015-09-22 11:50:00,13.55,13.56,13.53,13.54,89692.0,12.2769,12.2859,12.2588,12.2678,89692.0
2015-09-22 12:00:00,13.53,13.55,13.52,13.53,201815.0,12.2588,12.2769,12.2497,12.2588,201815.0
2015-09-22 12:10:00,13.53,13.55,13.52,13.54,164210.0,12.2588,12.2769,12.2497,12.2678,164210.0
2015-09-22 12:20:00,13.55,13.55,13.52,13.52,117663.0,12.2769,12.2769,12.2497,12.2497,117663.0
2015-09-22 12:30:00,13.52,13.53,13.52,13.52,56103.0,12.2497,12.2588,12.2497,12.2497,56103.0
2015-09-22 12:40:00,13.52,13.53,13.5,13.51,114442.0,12.2497,12.2588,12.2316,12.2406,114442.0
2015-09-22 12:50:00,13.51,13.51,13.48,13.48,167521.0,12.2406,12.2406,12.2135,12.2135,167521.0
2015-09-22 13:00:00,13.48,13.48,13.44,13.44,256278.0,12.2135,12.2135,12.1772,12.1772,256278.0
2015-09-22 13:10:00,13.45,13.45,13.4,13.4,244189.0,12.1863,12.1863,12.141,12.141,244189.0
2015-09-22 13:20:00,13.4,13.4,13.35,13.35,386882.0,12.141,12.141,12.0957,12.0957,386882.0
2015-09-22 13:30:00,13.35,13.39,13.32,13.38,233551.0,12.0957,12.1319,12.0685,12.1229,233551.0
2015-09-22 13:40:00,13.37,13.44,13.36,13.41,134524.0,12.1138,12.1772,12.1047,12.15,134524.0
2015-09-22 13:50:00,13.4,13.4,13.35,13.36,303289.0,12.141,12.141,12.0957,12.1047,303289.0
2015-09-22 14:00:00,13.35,13.41,13.35,13.41,127570.0,12.0957,12.15,12.0957,12.15,127570.0
2015-09-22 14:10:00,13.41,13.44,13.4,13.44,87401.0,12.15,12.1772,12.141,12.1772,87401.0
2015-09-22 14:20:00,13.43,13.48,13.43,13.46,113992.0,12.1682,12.2135,12.1682,12.1953,113992.0
2015-09-22 14:30:00,13.47,13.54,13.45,13.51,146591.0,12.2044,12.2678,12.1863,12.2406,146591.0
2015-09-22 14:40:00,13.51,13.51,13.45,13.45,181400.0,12.2406,12.2406,12.1863,12.1863,181400.0
2015-09-22 14:50:00,13.45,13.45,13.43,13.44,195130.0,12.1863,12.1863,12.1682,12.1772,195130.0
2015-09-22 15:00:00,13.44,13.44,13.4,13.41,175656.0,12.1772,12.1772,12.141,12.15,175656.0
2015-09-22 15:10:00,13.41,13.41,13.38,13.4,171381.0,12.15,12.15,12.1229,12.141,171381.0
2015-09-22 15:20:00,13.4,13.41,13.39,13.4,157879.0,12.141,12.15,12.1319,12.141,157879.0
2015-09-22 15:30:00,13.4,13.44,13.4,13.42,204476.0,12.141,12.1772,12.141,12.1591,204476.0
2015-09-22 15:40:00,13.42,13.45,13.4,13.4,324545.0,12.1591,12.1863,12.141,12.141,324545.0
2015-09-22 15:50:00,13.4,13.43,13.35,13.36,1747448.0,12.141,12.1682,12.0957,12.1047,1747448.0
2015-09-23 09:30:00,13.64,13.68,13.52,13.54,475315.0,12.3584,12.3947,12.2497,12.2678,475315.0
2015-09-23 09:40:00,13.55,13.61,13.52,13.52,170089.0,12.2769,12.3312,12.2497,12.2497,170089.0
2015-09-23 09:50:00,13.52,13.54,13.5,13.5,235626.0,12.2497,12.2678,12.2316,12.2316,235626.0
2015-09-23 10:00:00,13.5,13.51,13.44,13.47,215031.0,12.2316,12.2406,12.1772,12.2044,215031.0
2015-09-23 10:10:00,13.47,13.5,13.47,13.48,90694.0,12.2044,12.2316,12.2044,12.2135,90694.0
2015-09-23 10:20:00,13.48,13.51,13.46,13.48,156599.0,12.2135,12.2406,12.1953,12.2135,156599.0
2015-09-23 10:30:00,13.48,13.6,13.48,13.59,112622.0,12.2135,12.3222,12.2135,12.3131,112622.0
2015-09-23 10:40:00,13.59,13.6,13.53,13.56,109491.0,12.3131,12.3222,12.2588,12.2859,109491.0
2015-09-23 10:50:00,13.56,13.56,13.44,13.44,123002.0,12.2859,12.2859,12.1772,12.1772,123002.0
2015-09-23 11:00:00,13.44,13.45,13.42,13.43,104415.0,12.1772,12.1863,12.1591,12.1682,104415.0
2015-09-23 11:10:00,13.42,13.42,13.36,13.39,121571.0,12.1591,12.1591,12.1047,12.1319,121571.0
2015-09-23 11:20:00,13.38,13.4,13.38,13.39,99830.0,12.1229,12.141,12.1229,12.1319,99830.0
2015-09-23 11:30:00,13.4,13.44,13.4,13.4,41178.0,12.141,12.1772,12.141,12.141,41178.0
2015-09-23 11:40:00,13.4,13.4,13.38,13.39,43914.0,12.141,12.141,12.1229,12.1319,43914.0
2015-09-23 11:50:00,13.39,13.4,13.37,13.38,44620.0,12.1319,12.141,12.1138,12.1229,44620.0
2015-09-23 12:00:00,13.37,13.38,13.3,13.3,116720.0,12.1138,12.1229,12.0504,12.0504,116720.0
2015-09-23 12:10:00,13.29,13.34,13.29,13.34,74686.0,12.0413,12.0866,12.0413,12.0866,74686.0
2015-09-23 12:20:00,13.35,13.38,13.35,13.36,50042.0,12.0957,12.1229,12.0957,12.1047,50042.0
2015-09-23 12:30:00,13.35,13.37,13.32,13.37,52531.0,12.0957,12.1138,12.0685,12.1138,52531.0
2015-09-23 12:40:00,13.37,13.39,13.34,13.34,128804.0,12.1138,12.1319,12.0866,12.0866,128804.0
2015-09-23 12:50:00,13.34,13.38,13.34,13.36,48948.0,12.0866,12.1229,12.0866,12.1047,48948.0
2015-09-23 13:00:00,13.36,13.38,13.35,13.37,26387.0,12.1047,12.1229,12.0957,12.1138,26387.0
2015-09-23 13:10:00,13.36,13.36,13.35,13.36,38721.0,12.1047,12.1047,12.0957,12.1047,38721.0
2015-09-23 13:20:00,13.36,13.36,13.34,13.35,20931.0,12.1047,12.1047,12.0866,12.0957,20931.0
2015-09-23 13:30:00,13.35,13.35,13.34,13.35,12600.0,12.0957,12.0957,12.0866,12.0957,12600.0
2015-09-23 13:40:00,13.34,13.39,13.33,13.38,41374.0,12.0866,12.1319,12.0776,12.1229,41374.0
2015-09-23 13:50:00,13.38,13.38,13.35,13.35,20694.0,12.1229,12.1229,12.0957,12.0957,20694.0
2015-09-23 14:00:00,13.35,13.44,13.35,13.42,33796.0,12.0957,12.1772,12.0957,12.1591,33796.0
2015-09-23 14:10:00,13.42,13.43,13.38,13.4,45300.0,12.1591,12.1682,12.1229,12.141,45300.0
2015-09-23 14:20:00,13.4,13.4,13.33,13.33,50529.0,12.141,12.141,12.0776,12.0776,50529.0
2015-09-23 14:30:00,13.34,13.34,13.31,13.31,53523.0,12.0866,12.0866,12.0594,12.0594,53523.0
2015-09-23 14:40:00,13.31,13.31,13.27,13.3,62761.0,12.0594,12.0594,12.0232,12.0504,62761.0
2015-09-23 14:50:00,13.3,13.3,13.24,13.25,130603.0,12.0504,12.0504,11.996,12.0051,130603.0
2015-09-23 15:00:00,13.26,13.28,13.24,13.28,57327.0,12.0141,12.0322,11.996,12.0322,57327.0
2015-09-23 15:10:00,13.28,13.28,13.26,13.27,49077.0,12.0322,12.0322,12.0141,12.0232,49077.0
2015-09-23 15:20:00,13.27,13.32,13.27,13.32,74720.0,12.0232,12.0685,12.0232,12.0685,74720.0
2015-09-23 15:30:00,13.32,13.34,13.31,13.33,117036.0,12.0685,12.0866,12.0594,12.0776,117036.0
2015-09-23 15:40:00,13.32,13.33,13.3,13.31,84367.0,12.0685,12.0776,12.0504,12.0594,84367.0
2015-09-23 15:50:00,13.31,13.32,13.23,13.26,1128163.0,12.0594,12.0685,11.9869,12.0141,1128163.0
2015-09-24 09:30:00,13.63,13.77,13.56,13.75,869035.0,12.3494,12.4762,12.2859,12.4581,869035.0
2015-09-24 09:40:00,13.76,13.86,13.74,13.77,781491.0,12.4671,12.5578,12.449,12.4762,781491.0
2015-09-24 09:50:00,13.77,13.95,13.77,13.88,783076.0,12.4762,12.6393,12.4762,12.5759,783076.0
2015-09-24 10:00:00,13.88,13.97,13.88,13.9,423713.0,12.5759,12.6574,12.5759,12.594,423713.0
2015-09-24 10:10:00,13.91,13.92,13.84,13.92,393287.0,12.6031,12.6121,12.5396,12.6121,393287.0
2015-09-24 10:20:00,13.91,13.98,13.91,13.94,326434.0,12.6031,12.6665,12.6031,12.6302,326434.0
2015-09-24 10:30:00,13.94,13.99,13.94,13.98,241343.0,12.6302,12.6755,12.6302,12.6665,241343.0
2015-09-24 10:40:00,13.97,14.02,13.95,14.0,246452.0,12.6574,12.7027,12.6393,12.6846,246452.0
2015-09-24 10:50:00,14.01,14.05,13.98,14.05,294032.0,12.6937,12.7299,12.6665,12.7299,294032.0
2015-09-24 11:00:00,14.05,14.05,14.01,14.04,151933.0,12.7299,12.7299,12.6937,12.7208,151933.0
2015-09-24 11:10:00,14.04,14.07,14.03,14.05,222223.0,12.7208,12.748,12.7118,12.7299,222223.0
2015-09-24 11:20:00,14.05,14.1,14.05,14.09,177768.0,12.7299,12.7752,12.7299,12.7661,177768.0
2015-09-24 11:30:00,14.09,14.14,14.09,14.1,381068.0,12.7661,12.8114,12.7661,12.7752,381068.0
2015-09-24 11:40:00,14.1,14.11,14.05,14.06,241330.0,12.7752,12.7843,12.7299,12.739,241330.0
2015-09-24 11:50:00,14.06,14.12,14.05,14.1,145371.0,12.739,12.7933,12.7299,12.7752,145371.0
2015-09-24 12:00:00,14.1,14.1,13.95,13.95,250624.0,12.7752,12.7752,12.6393,12.6393,250624.0
2015-09-24 12:10:00,13.95,14.05,13.95,14.04,144618.0,12.6393,12.7299,12.6393,12.7208,144618.0
2015-09-24 12:20:00,14.03,14.06,14.02,14.04,154675.0,12.7118,12.739,12.7027,12.7208,154675.0
2015-09-24 12:30:00,14.04,14.07,13.98,14.02,125583.0,12.7208,12.748,12.6665,12.7027,125583.0
2015-09-24 12:40:00,14.02,14.05,14.0,14.05,153029.0,12.7027,12.7299,12.6846,12.7299,153029.0
2015-09-24 12:50:00,14.04,14.07,14.03,14.06,117817.0,12.7208,12.748,12.7118,12.739,117817.0
2015-09-24 13:00:00,14.06,14.11,14.06,14.11,199044.0,12.739,12.7843,12.739,12.7843,199044.0
2015-09-24 13:10:00,14.11,14.11,14.06,14.06,193610.0,12.7843,12.7843,12.739,12.739,193610.0
2015-09-24 13:20:00,14.06,14.11,14.06,14.1,152056.0,12.739,12.7843,12.739,12.7752,152056.0
2015-09-24 13:30:00,14.11,14.14,14.1,14.12,186625.0,12.7843,12.8114,12.7752,12.7933,186625.0
2015-09-24 13:40:00,14.11,14.14,14.11,14.12,152414.0,12.7843,12.8114,12.7843,12.7933,152414.0
2015-09-24 13:50:00,14.13,14.14,14.1,14.11,90139.0,12.8024,12.8114,12.7752,12.7843,90139.0
2015-09-24 14:00:00,14.1,14.13,14.09,14.1,137330.0,12.7752,12.8024,12.7661,12.7752,137330.0
2015-09-24 14:10:00,14.1,14.15,14.1,14.1,505735.0,12.7752,12.8205,12.7752,12.7752,505735.0
2015-09-24 14:20:00,14.1,14.1,14.03,14.06,209864.0,12.7752,12.7752,12.7118,12.739,209864.0
2015-09-24 14:30:00,14.06,14.08,14.03,14.06,222493.0,12.739,12.7571,12.7118,12.739,222493.0
2015-09-24 14:40:00,14.06,14.11,14.05,14.11,105178.0,12.739,12.7843,12.7299,12.7843,105178.0
2015-09-24 14:50:00,14.11,14.11,14.03,14.05,113753.0,12.7843,12.7843,12.7118,12.7299,113753.0
2015-09-24 15:00:00,14.05,14.06,14.03,14.05,122782.0,12.7299,12.739,12.7118,12.7299,122782.0
2015-09-24 15:10:00,14.05,14.1,14.03,14.1,240862.0,12.7299,12.7752,12.7118,12.7752,240862.0
2015-09-24 15:20:00,14.1,14.14,14.09,14.14,235987.0,12.7752,12.8114,12.7661,12.8114,235987.0
2015-09-24 15:30:00,14.14,14.14,14.1,14.14,272967.0,12.8114,12.8114,12.7752,12.8114,272967.0
2015-09-24 15:40:00,14.14,14.18,14.14,14.16,385527.0,12.8114,12.8477,12.8114,12.8296,385527.0
2015-09-24 15:50:00,14.16,14.27,14.16,14.2,2261752.0,12.8296,12.9292,12.8296,12.8658,2261752.0
2015-09-25 09:30:00,13.97,13.98,13.89,13.92,527823.0,12.6574,12.6665,12.5849,12.6121,527823.0
2015-09-25 09:40:00,13.93,14.04,13.92,14.04,344984.0,12.6212,12.7208,12.6121,12.7208,344984.0
2015-09-25 09:50:00,14.04,14.11,14.01,14.07,381142.0,12.7208,12.7843,12.6937,12.748,381142.0
2015-09-25 10:00:00,14.08,14.09,14.0,14.05,394173.0,12.7571,12.7661,12.6846,12.7299,394173.0
2015-09-25 10:10:00,14.06,14.08,13.95,13.98,293751.0,12.739,12.7571,12.6393,12.6665,293751.0
2015-09-25 10:20:00,13.97,13.97,13.9,13.91,252460.0,12.6574,12.6574,12.594,12.6031,252460.0
2015-09-25 10:30:00,13.9,13.97,13.89,13.97,111470.0,12.594,12.6574,12.5849,12.6574,111470.0
2015-09-25 10:40:00,13.96,14.03,13.94,14.03,110277.0,12.6484,12.7118,12.6302,12.7118,110277.0
2015-09-25 10:50:00,14.02,14.04,13.97,13.98,98894.0,12.7027,12.7208,12.6574,12.6665,98894.0
2015-09-25 11:00:00,13.97,13.97,13.9,13.94,83847.0,12.6574,12.6574,12.594,12.6302,83847.0
2015-09-25 11:10:00,13.94,14.04,13.94,14.04,116550.0,12.6302,12.7208,12.6302,12.7208,116550.0
2015-09-25 11:20:00,14.05,14.07,14.03,14.05,112242.0,12.7299,12.748,12.7118,12.7299,112242.0
2015-09-25 11:30:00,14.05,14.07,14.02,14.06,100415.0,12.7299,12.748,12.7027,12.739,100415.0
2015-09-25 11:40:00,14.07,14.09,14.05,14.08,85855.0,12.748,12.7661,12.7299,12.7571,85855.0
2015-09-25 11:50:00,14.07,14.09,14.06,14.06,40546.0,12.748,12.7661,12.739,12.739,40546.0
2015-09-25 12:00:00,14.06,14.06,13.95,13.97,88920.0,12.739,12.739,12.6393,12.6574,88920.0
2015-09-25 12:10:00,13.96,13.98,13.95,13.96,88931.0,12.6484,12.6665,12.6393,12.6484,88931.0
2015-09-25 12:20:00,13.96,14.01,13.95,13.98,52462.0,12.6484,12.6937,12.6393,12.6665,52462.0
2015-09-25 12:30:00,13.98,14.02,13.98,14.01,40803.0,12.6665,12.7027,12.6665,12.6937,40803.0
2015-09-25 12:40:00,14.02,14.05,14.02,14.05,70987.0,12.7027,12.7299,12.7027,12.7299,70987.0
2015-09-25 12:50:00,14.05,14.06,14.02,14.03,58066.0,12.7299,12.739,12.7027,12.7118,58066.0
2015-09-25 13:00:00,14.03,14.05,14.01,14.05,36010.0,12.7118,12.7299,12.6937,12.7299,36010.0
2015-09-25 13:10:00,14.05,14.06,14.05,14.06,52038.0,12.7299,12.739,12.7299,12.739,52038.0
2015-09-25 13:20:00,14.06,14.07,14.03,14.04,58902.0,12.739,12.748,12.7118,12.7208,58902.0
2015-09-25 13:30:00,14.03,14.04,14.02,14.02,22294.0,12.7118,12.7208,12.7027,12.7027,22294.0
2015-09-25 13:40:00,14.02,14.06,14.02,14.03,73169.0,12.7027,12.739,12.7027,12.7118,73169.0
2015-09-25 13:50:00,14.03,14.03,14.02,14.02,32275.0,12.7118,12.7118,12.7027,12.7027,32275.0
2015-09-25 14:00:00,14.02,14.02,13.95,13.95,125081.0,12.7027,12.7027,12.6393,12.6393,125081.0
2015-09-25 14:10:00,13.95,13.96,13.89,13.89,178414.0,12.6393,12.6484,12.5849,12.5849,178414.0
2015-09-25 14:20:00,13.89,13.96,13.89,13.96,186188.0,12.5849,12.6484,12.5849,12.6484,186188.0
2015-09-25 14:30:00,13.95,14.02,13.95,14.01,117143.0,12.6393,12.7027,12.6393,12.6937,117143.0
2015-09-25 14:40:00,14.02,14.03,14.02,14.02,83779.0,12.7027,12.7118,12.7027,12.7027,83779.0
2015-09-25 14:50:00,14.02,14.02,14.0,14.01,57915.0,12.7027,12.7027,12.6846,12.6937,57915.0
2015-09-25 15:00:00,14.01,14.02,13.99,14.01,87933.0,12.6937,12.7027,12.6755,12.6937,87933.0
2015-09-25 15:10:00,14.01,14.04,13.99,14.03,130192.0,12.6937,12.7208,12.6755,12.7118,130192.0
2015-09-25 15:20:00,14.03,14.06,14.03,14.06,77608.0,12.7118,12.739,12.7118,12.739,77608.0
2015-09-25 15:30:00,14.06,14.07,14.04,14.06,104547.0,12.739,12.748,12.7208,12.739,104547.0
2015-09-25 15:40:00,14.05,14.06,14.03,14.05,112189.0,12.7299,12.739,12.7118,12.7299,112189.0
2015-09-25 15:50:00,14.05,14.05,13.97,13.99,1274041.0,12.7299,12.7299,12.6574,12.6755,1274041.0
2015-09-28 09:30:00,13.62,13.63,13.51,13.54,739419.0,12.3403,12.3494,12.2406,12.2678,739419.0
2015-09-28 09:40:00,13.53,13.58,13.52,13.55,500043.0,12.2588,12.3041,12.2497,12.2769,500043.0
2015-09-28 09:50:00,13.54,13.62,13.53,13.6,170010.0,12.2678,12.3403,12.2588,12.3222,170010.0
2015-09-28 10:00:00,13.6,13.71,13.59,13.71,248017.0,12.3222,12.4218,12.3131,12.4218,248017.0
2015-09-28 10:10:00,13.71,13.71,13.6,13.61,172305.0,12.4218,12.4218,12.3222,12.3312,172305.0
2015-09-28 10:20:00,13.61,13.66,13.61,13.62,135052.0,12.3312,12.3765,12.3312,12.3403,135052.0
2015-09-28 10:30:00,13.62,13.65,13.62,13.65,116845.0,12.3403,12.3675,12.3403,12.3675,116845.0
2015-09-28 10:40:00,13.65,13.65,13.6,13.6,131806.0,12.3675,12.3675,12.3222,12.3222,131806.0
2015-09-28 10:50:00,13.6,13.69,13.6,13.6,135982.0,12.3222,12.4037,12.3222,12.3222,135982.0
2015-09-28 11:00:00,13.6,13.6,13.58,13.59,95451.0,12.3222,12.3222,12.3041,12.3131,95451.0
2015-09-28 11:10:00,13.6,13.6,13.57,13.59,231918.0,12.3222,12.3222,12.295,12.3131,231918.0
2015-09-28 11:20:00,13.59,13.6,13.56,13.56,280846.0,12.3131,12.3222,12.2859,12.2859,280846.0
2015-09-28 11:30:00,13.56,13.59,13.52,13.53,256853.0,12.2859,12.3131,12.2497,12.2588,256853.0
2015-09-28 11:40:00,13.53,13.55,13.52,13.55,106226.0,12.2588,12.2769,12.2497,12.2769,106226.0
2015-09-28 11:50:00,13.55,13.56,13.53,13.54,116146.0,12.2769,12.2859,12.2588,12.2678,116146.0
2015-09-28 12:00:00,13.54,13.55,13.52,13.53,157610.0,12.2678,12.2769,12.2497,12.2588,157610.0
2015-09-28 12:10:00,13.53,13.55,13.51,13.52,109871.0,12.2588,12.2769,12.2406,12.2497,109871.0
2015-09-28 12:20:00,13.52,13.52,13.47,13.48,266644.0,12.2497,12.2497,12.2044,12.2135,266644.0
2015-09-28 12:30:00,13.47,13.49,13.46,13.47,101064.0,12.2044,12.2225,12.1953,12.2044,101064.0
2015-09-28 12:40:00,13.47,13.48,13.45,13.45,96268.0,12.2044,12.2135,12.1863,12.1863,96268.0
2015-09-28 12:50:00,13.45,13.45,13.44,13.44,110766.0,12.1863,12.1863,12.1772,12.1772,110766.0
2015-09-28 13:00:00,13.44,13.44,13.4,13.42,180840.0,12.1772,12.1772,12.141,12.1591,180840.0
2015-09-28 13:10:00,13.42,13.42,13.38,13.39,157849.0,12.1591,12.1591,12.1229,12.1319,157849.0
2015-09-28 13:20:00,13.39,13.41,13.37,13.38,199494.0,12.1319,12.15,12.1138,12.1229,199494.0
2015-09-28 13:30:00,13.38,13.4,13.36,13.37,161621.0,12.1229,12.141,12.1047,12.1138,161621.0
2015-09-28 13:40:00,13.38,13.39,13.36,13.39,184162.0,12.1229,12.1319,12.1047,12.1319,184162.0
2015-09-28 13:50:00,13.39,13.39,13.36,13.38,86918.0,12.1319,12.1319,12.1047,12.1229,86918.0
2015-09-28 14:00:00,13.38,13.38,13.35,13.36,209086.0,12.1229,12.1229,12.0957,12.1047,209086.0
2015-09-28 14:10:00,13.35,13.36,13.3,13.32,260380.0,12.0957,12.1047,12.0504,12.0685,260380.0
2015-09-28 14:20:00,13.31,13.35,13.29,13.32,252796.0,12.0594,12.0957,12.0413,12.0685,252796.0
2015-09-28 14:30:00,13.32,13.36,13.31,13.35,151921.0,12.0685,12.1047,12.0594,12.0957,151921.0
2015-09-28 14:40:00,13.36,13.4,13.36,13.4,138965.0,12.1047,12.141,12.1047,12.141,138965.0
2015-09-28 14:50:00,13.4,13.4,13.35,13.39,207026.0,12.141,12.141,12.0957,12.1319,207026.0
2015-09-28 15:00:00,13.38,13.4,13.36,13.37,152221.0,12.1229,12.141,12.1047,12.1138,152221.0
2015-09-28 15:10:00,13.37,13.43,13.37,13.4,195438.0,12.1138,12.1682,12.1138,12.141,195438.0
2015-09-28 15:20:00,13.4,13.41,13.38,13.4,160759.0,12.141,12.15,12.1229,12.141,160759.0
2015-09-28 15:30:00,13.4,13.43,13.39,13.39,243396.0,12.141,12.1682,12.1319,12.1319,243396.0
2015-09-28 15:40:00,13.38,13.4,13.36,13.38,299616.0,12.1229,12.141,12.1047,12.1229,299616.0
2015-09-28 15:50:00,13.38,13.38,13.3,13.33,1477808.0,12.1229,12.1229,12.0504,12.0776,1477808.0
2015-09-29 09:30:00,13.46,13.58,13.45,13.49,291762.0,12.1953,12.3041,12.1863,12.2225,291762.0
2015-09-29 09:40:00,13.49,13.63,13.48,13.62,252669.0,12.2225,12.3494,12.2135,12.3403,252669.0
2015-09-29 09:50:00,13.61,13.68,13.6,13.65,165442.0,12.3312,12.3947,12.3222,12.3675,165442.0
2015-09-29 10:00:00,13.65,13.65,13.57,13.58,279935.0,12.3675,12.3675,12.295,12.3041,279935.0
2015-09-29 10:10:00,13.57,13.57,13.51,13.51,167248.0,12.295,12.295,12.2406,12.2406,167248.0
2015-09-29 10:20:00,13.51,13.54,13.47,13.51,191384.0,12.2406,12.2678,12.2044,12.2406,191384.0
2015-09-29 10:30:00,13.52,13.59,13.52,13.57,88754.0,12.2497,12.3131,12.2497,12.295,88754.0
2015-09-29 10:40:00,13.57,13.59,13.51,13.51,96584.0,12.295,12.3131,12.2406,12.2406,96584.0
2015-09-29 10:50:00,13.51,13.57,13.51,13.56,74279.0,12.2406,12.295,12.2406,12.2859,74279.0
2015-09-29 11:00:00,13.56,13.6,13.55,13.55,131337.0,12.2859,12.3222,12.2769,12.2769,131337.0
2015-09-29 11:10:00,13.55,13.61,13.55,13.6,102686.0,12.2769,12.3312,12.2769,12.3222,102686.0
2015-09-29 11:20:00,13.6,13.61,13.56,13.58,119107.0,12.3222,12.3312,12.2859,12.3041,119107.0
2015-09-29 11:30:00,13.58,13.6,13.55,13.55,63060.0,12.3041,12.3222,12.2769,12.2769,63060.0
2015-09-29 11:40:00,13.55,13.56,13.52,13.53,67485.0,12.2769,12.2859,12.2497,12.2588,67485.0
2015-09-29 11:50:00,13.53,13.56,13.52,13.52,44829.0,12.2588,12.2859,12.2497,12.2497,44829.0
2015-09-29 12:00:00,13.52,13.55,13.52,13.52,80762.0,12.2497,12.2769,12.2497,12.2497,80762.0
2015-09-29 12:10:00,13.52,13.55,13.49,13.53,61891.0,12.2497,12.2769,12.2225,12.2588,61891.0
2015-09-29 12:20:00,13.53,13.58,13.53,13.57,52129.0,12.2588,12.3041,12.2588,12.295,52129.0
2015-09-29 12:30:00,13.58,13.6,13.56,13.57,52520.0,12.3041,12.3222,12.2859,12.295,52520.0
2015-09-29 12:40:00,13.57,13.58,13.56,13.57,49413.0,12.295,12.3041,12.2859,12.295,49413.0
2015-09-29 12:50:00,13.57,13.6,13.57,13.59,46321.0,12.295,12.3222,12.295,12.3131,46321.0
2015-09-29 13:00:00,13.59,13.59,13.56,13.57,54139.0,12.3131,12.3131,12.2859,12.295,54139.0
2015-09-29 13:10:00,13.57,13.58,13.51,13.51,85960.0,12.295,12.3041,12.2406,12.2406,85960.0
2015-09-29 13:20:00,13.51,13.52,13.47,13.52,66941.0,12.2406,12.2497,12.2044,12.2497,66941.0
2015-09-29 13:30:00,13.52,13.55,13.49,13.52,32459.0,12.2497,12.2769,12.2225,12.2497,32459.0
2015-09-29 13:40:00,13.52,13.55,13.52,13.52,28849.0,12.2497,12.2769,12.2497,12.2497,28849.0
2015-09-29 13:50:00,13.52,13.56,13.52,13.55,22870.0,12.2497,12.2859,12.2497,12.2769,22870.0
2015-09-29 14:00:00,13.55,13.55,13.52,13.53,37950.0,12.2769,12.2769,12.2497,12.2588,37950.0
2015-09-29 14:10:00,13.53,13.55,13.52,13.54,61979.0,12.2588,12.2769,12.2497,12.2678,61979.0
2015-09-29 14:20:00,13.54,13.56,13.52,13.56,45580.0,12.2678,12.2859,12.2497,12.2859,45580.0
2015-09-29 14:30:00,13.56,13.57,13.52,13.52,56161.0,12.2859,12.295,12.2497,12.2497,56161.0
2015-09-29 14:40:00,13.52,13.52,13.48,13.48,58314.0,12.2497,12.2497,12.2135,12.2135,58314.0
2015-09-29 14:50:00,13.48,13.48,13.4,13.4,235362.0,12.2135,12.2135,12.141,12.141,235362.0
2015-09-29 15:00:00,13.4,13.4,13.36,13.38,58858.0,12.141,12.141,12.1047,12.1229,58858.0
2015-09-29 15:10:00,13.37,13.37,13.31,13.32,196815.0,12.1138,12.1138,12.0594,12.0685,196815.0
2015-09-29 15:20:00,13.31,13.34,13.3,13.32,243451.0,12.0594,12.0866,12.0504,12.0685,243451.0
2015-09-29 15:30:00,13.33,13.39,13.32,13.34,210843.0,12.0776,12.1319,12.0685,12.0866,210843.0
2015-09-29 15:40:00,13.35,13.36,13.31,13.34,126675.0,12.0957,12.1047,12.0594,12.0866,126675.0
2015-09-29 15:50:00,13.34,13.4,13.33,13.4,431854.0,12.0866,12.141,12.0776,12.141,431854.0
2015-09-30 09:30:00,13.22,13.34,13.2,13.2,464301.0,11.9779,12.0866,11.9598,11.9598,464301.0
2015-09-30 09:40:00,13.21,13.32,13.21,13.31,267353.0,11.9688,12.0685,11.9688,12.0594,267353.0
2015-09-30 09:50:00,13.31,13.35,13.26,13.35,199730.0,12.0594,12.0957,12.0141,12.0957,199730.0
2015-09-30 10:00:00,13.35,13.55,13.35,13.45,350104.0,12.0957,12.2769,12.0957,12.1863,350104.0
2015-09-30 10:10:00,13.45,13.48,13.39,13.39,211651.0,12.1863,12.2135,12.1319,12.1319,211651.0
2015-09-30 10:20:00,13.4,13.48,13.4,13.41,362794.0,12.141,12.2135,12.141,12.15,362794.0
2015-09-30 10:30:00,13.41,13.46,13.36,13.46,232721.0,12.15,12.1953,12.1047,12.1953,232721.0
2015-09-30 10:40:00,13.47,13.52,13.41,13.42,252607.0,12.2044,12.2497,12.15,12.1591,252607.0
2015-09-30 10:50:00,13.43,13.45,13.38,13.42,128471.0,12.1682,12.1863,12.1229,12.1591,128471.0
2015-09-30 11:00:00,13.43,13.52,13.4,13.52,177194.0,12.1682,12.2497,12.141,12.2497,177194.0
2015-09-30 11:10:00,13.52,13.57,13.51,13.55,168325.0,12.2497,12.295,12.2406,12.2769,168325.0
2015-09-30 11:20:00,13.55,13.57,13.53,13.56,121791.0,12.2769,12.295,12.2588,12.2859,121791.0
2015-09-30 11:30:00,13.56,13.58,13.53,13.58,155687.0,12.2859,12.3041,12.2588,12.3041,155687.0
2015-09-30 11:40:00,13.58,13.61,13.52,13.54,73096.0,12.3041,12.3312,12.2497,12.2678,73096.0
2015-09-30 11:50:00,13.54,13.56,13.52,13.54,55274.0,12.2678,12.2859,12.2497,12.2678,55274.0
2015-09-30 12:00:00,13.55,13.56,13.49,13.51,123209.0,12.2769,12.2859,12.2225,12.2406,123209.0
2015-09-30 12:10:00,13.51,13.51,13.43,13.48,134797.0,12.2406,12.2406,12.1682,12.2135,134797.0
2015-09-30 12:20:00,13.47,13.51,13.44,13.48,95783.0,12.2044,12.2406,12.1772,12.2135,95783.0
2015-09-30 12:30:00,13.48,13.48,13.44,13.47,67303.0,12.2135,12.2135,12.1772,12.2044,67303.0
2015-09-30 12:40:00,13.47,13.47,13.38,13.4,123189.0,12.2044,12.2044,12.1229,12.141,123189.0
2015-09-30 12:50:00,13.4,13.4,13.35,13.36,74694.0,12.141,12.141,12.0957,12.1047,74694.0
2015-09-30 13:00:00,13.36,13.38,13.35,13.35,121923.0,12.1047,12.1229,12.0957,12.0957,121923.0
2015-09-30 13:10:00,13.35,13.38,13.35,13.36,32394.0,12.0957,12.1229,12.0957,12.1047,32394.0
2015-09-30 13:20:00,13.36,13.41,13.35,13.41,114448.0,12.1047,12.15,12.0957,12.15,114448.0
2015-09-30 13:30:00,13.41,13.45,13.39,13.4,84897.0,12.15,12.1863,12.1319,12.141,84897.0
2015-09-30 13:40:00,13.4,13.44,13.4,13.4,116091.0,12.141,12.1772,12.141,12.141,116091.0
2015-09-30 13:50:00,13.4,13.44,13.4,13.44,48674.0,12.141,12.1772,12.141,12.1772,48674.0
2015-09-30 14:00:00,13.45,13.49,13.45,13.47,86501.0,12.1863,12.2225,12.1863,12.2044,86501.0
2015-09-30 14:10:00,13.46,13.55,13.45,13.55,63689.0,12.1953,12.2769,12.1863,12.2769,63689.0
2015-09-30 14:20:00,13.55,13.58,13.52,13.58,139174.0,12.2769,12.3041,12.2497,12.3041,139174.0
2015-09-30 14:30:00,13.59,13.6,13.56,13.59,92782.0,12.3131,12.3222,12.2859,12.3131,92782.0
2015-09-30 14:40:00,13.59,13.6,13.56,13.56,81978.0,12.3131,12.3222,12.2859,12.2859,81978.0
2015-09-30 14:50:00,13.56,13.6,13.56,13.59,70904.0,12.2859,12.3222,12.2859,12.3131,70904.0
2015-09-30 15:00:00,13.59,13.6,13.59,13.6,99300.0,12.3131,12.3222,12.3131,12.3222,99300.0
2015-09-30 15:10:00,13.6,13.63,13.6,13.63,118219.0,12.3222,12.3494,12.3222,12.3494,118219.0
2015-09-30 15:20:00,13.61,13.66,13.61,13.63,175968.0,12.3312,12.3765,12.3312,12.3494,175968.0
2015-09-30 15:30:00,13.63,13.66,13.62,13.66,265031.0,12.3494,12.3765,12.3403,12.3765,265031.0
2015-09-30 15:40:00,13.66,13.71,13.66,13.69,234088.0,12.3765,12.4218,12.3765,12.4037,234088.0
2015-09-30 15:50:00,13.69,13.73,13.66,13.73,690035.0,12.4037,12.44,12.3765,12.44,690035.0
2015-10-01 09:30:00,13.79,13.99,13.79,13.9,622785.0,12.4943,12.6755,12.4943,12.594,622785.0
2015-10-01 09:40:00,13.9,13.96,13.88,13.92,304181.0,12.594,12.6484,12.5759,12.6121,304181.0
2015-10-01 09:50:00,13.92,13.92,13.86,13.88,197568.0,12.6121,12.6121,12.5578,12.5759,197568.0
2015-10-01 10:00:00,13.88,13.9,13.74,13.81,417676.0,12.5759,12.594,12.449,12.5125,417676.0
2015-10-01 10:10:00,13.8,13.81,13.67,13.71,341996.0,12.5034,12.5125,12.3856,12.4218,341996.0
2015-10-01 10:20:00,13.72,13.78,13.72,13.74,158518.0,12.4309,12.4853,12.4309,12.449,158518.0
2015-10-01 10:30:00,13.75,13.8,13.71,13.75,201728.0,12.4581,12.5034,12.4218,12.4581,201728.0
2015-10-01 10:40:00,13.74,13.74,13.63,13.67,215569.0,12.449,12.449,12.3494,12.3856,215569.0
2015-10-01 10:50:00,13.66,13.66,13.56,13.6,176954.0,12.3765,12.3765,12.2859,12.3222,176954.0
2015-10-01 11:00:00,13.6,13.61,13.53,13.56,161749.0,12.3222,12.3312,12.2588,12.2859,161749.0
2015-10-01 11:10:00,13.56,13.65,13.56,13.62,111438.0,12.2859,12.3675,12.2859,12.3403,111438.0
2015-10-01 11:20:00,13.6,13.68,13.6,13.67,123330.0,12.3222,12.3947,12.3222,12.3856,123330.0
2015-10-01 11:30:00,13.66,13.68,13.6,13.62,88700.0,12.3765,12.3947,12.3222,12.3403,88700.0
2015-10-01 11:40:00,13.62,13.68,13.62,13.64,84005.0,12.3403,12.3947,12.3403,12.3584,84005.0
2015-10-01 11:50:00,13.64,13.64,13.56,13.59,91206.0,12.3584,12.3584,12.2859,12.3131,91206.0
2015-10-01 12:00:00,13.58,13.58,13.49,13.51,244903.0,12.3041,12.3041,12.2225,12.2406,244903.0
2015-10-01 12:10:00,13.51,13.52,13.48,13.5,172042.0,12.2406,12.2497,12.2135,12.2316,172042.0
2015-10-01 12:20:00,13.49,13.51,13.45,13.49,104966.0,12.2225,12.2406,12.1863,12.2225,104966.0
2015-10-01 12:30:00,13.48,13.49,13.44,13.45,65646.0,12.2135,12.2225,12.1772,12.1863,65646.0
2015-10-01 12:40:00,13.45,13.45,13.44,13.44,118308.0,12.1863,12.1863,12.1772,12.1772,118308.0
2015-10-01 12:50:00,13.44,13.45,13.42,13.44,91128.0,12.1772,12.1863,12.1591,12.1772,91128.0
2015-10-01 13:00:00,13.44,13.44,13.42,13.42,67100.0,12.1772,12.1772,12.1591,12.1591,67100.0
2015-10-01 13:10:00,13.42,13.44,13.41,13.43,96056.0,12.1591,12.1772,12.15,12.1682,96056.0
2015-10-01 13:20:00,13.43,13.43,13.4,13.4,125185.0,12.1682,12.1682,12.141,12.141,125185.0
2015-10-01 13:30:00,13.4,13.4,13.35,13.38,131291.0,12.141,12.141,12.0957,12.1229,131291.0
2015-10-01 13:40:00,13.38,13.39,13.36,13.37,67225.0,12.1229,12.1319,12.1047,12.1138,67225.0
2015-10-01 13:50:00,13.38,13.45,13.37,13.44,114754.0,12.1229,12.1863,12.1138,12.1772,114754.0
2015-10-01 14:00:00,13.44,13.44,13.39,13.41,128208.0,12.1772,12.1772,12.1319,12.15,128208.0
2015-10-01 14:10:00,13.41,13.44,13.4,13.4,101151.0,12.15,12.1772,12.141,12.141,101151.0
2015-10-01 14:20:00,13.4,13.43,13.39,13.41,119061.0,12.141,12.1682,12.1319,12.15,119061.0
2015-10-01 14:30:00,13.41,13.43,13.4,13.42,77414.0,12.15,12.1682,12.141,12.1591,77414.0
2015-10-01 14:40:00,13.43,13.43,13.4,13.43,44283.0,12.1682,12.1682,12.141,12.1682,44283.0
2015-10-01 14:50:00,13.43,13.44,13.4,13.43,76636.0,12.1682,12.1772,12.141,12.1682,76636.0
2015-10-01 15:00:00,13.43,13.44,13.4,13.41,176295.0,12.1682,12.1772,12.141,12.15,176295.0
2015-10-01 15:10:00,13.41,13.43,13.4,13.41,97967.0,12.15,12.1682,12.141,12.15,97967.0
2015-10-01 15:20:00,13.41,13.41,13.39,13.4,96283.0,12.15,12.15,12.1319,12.141,96283.0
2015-10-01 15:30:00,13.4,13.41,13.38,13.4,102900.0,12.141,12.15,12.1229,12.141,102900.0
2015-10-01 15:40:00,13.39,13.46,13.38,13.46,184211.0,12.1319,12.1953,12.1229,12.1953,184211.0
2015-10-01 15:50:00,13.45,13.48,13.41,13.41,1538514.0,12.1863,12.2135,12.15,12.15,1538514.0
2015-10-02 09:30:00,13.95,14.08,13.89,14.03,1099412.0,12.6393,12.7571,12.5849,12.7118,1099412.0
2015-10-02 09:40:00,14.04,14.12,14.0,14.06,755381.0,12.7208,12.7933,12.6846,12.739,755381.0
2015-10-02 09:50:00,14.06,14.19,14.04,14.18,720020.0,12.739,12.8567,12.7208,12.8477,720020.0
2015-10-02 10:00:00,14.17,14.23,14.14,14.14,726001.0,12.8386,12.893,12.8114,12.8114,726001.0
2015-10-02 10:10:00,14.14,14.15,14.1,14.14,358176.0,12.8114,12.8205,12.7752,12.8114,358176.0
2015-10-02 10:20:00,14.14,14.17,14.1,14.15,337562.0,12.8114,12.8386,12.7752,12.8205,337562.0
2015-10-02 10:30:00,14.15,14.2,14.15,14.19,302055.0,12.8205,12.8658,12.8205,12.8567,302055.0
2015-10-02 10:40:00,14.19,14.21,14.1,14.13,320570.0,12.8567,12.8749,12.7752,12.8024,320570.0
2015-10-02 10:50:00,14.13,14.13,14.05,14.07,219668.0,12.8024,12.8024,12.7299,12.748,219668.0
2015-10-02 11:00:00,14.07,14.17,14.07,14.16,216062.0,12.748,12.8386,12.748,12.8296,216062.0
2015-10-02 11:10:00,14.16,14.19,14.13,14.16,311978.0,12.8296,12.8567,12.8024,12.8296,311978.0
2015-10-02 11:20:00,14.16,14.22,14.16,14.21,446423.0,12.8296,12.8839,12.8296,12.8749,446423.0
2015-10-02 11:30:00,14.22,14.23,14.17,14.2,217873.0,12.8839,12.893,12.8386,12.8658,217873.0
2015-10-02 11:40:00,14.2,14.23,14.2,14.2,159527.0,12.8658,12.893,12.8658,12.8658,159527.0
2015-10-02 11:50:00,14.2,14.22,14.16,14.2,269365.0,12.8658,12.8839,12.8296,12.8658,269365.0
2015-10-02 12:00:00,14.2,14.22,14.19,14.19,128279.0,12.8658,12.8839,12.8567,12.8567,128279.0
2015-10-02 12:10:00,14.19,14.2,14.16,14.19,122313.0,12.8567,12.8658,12.8296,12.8567,122313.0
2015-10-02 12:20:00,14.19,14.2,14.1,14.12,206529.0,12.8567,12.8658,12.7752,12.7933,206529.0
2015-10-02 12:30:00,14.13,14.15,14.1,14.1,236580.0,12.8024,12.8205,12.7752,12.7752,236580.0
2015-10-02 12:40:00,14.1,14.17,14.09,14.16,132309.0,12.7752,12.8386,12.7661,12.8296,132309.0
2015-10-02 12:50:00,14.15,14.21,14.15,14.19,170153.0,12.8205,12.8749,12.8205,12.8567,170153.0
2015-10-02 13:00:00,14.19,14.22,14.19,14.2,161031.0,12.8567,12.8839,12.8567,12.8658,161031.0
2015-10-02 13:10:00,14.2,14.21,14.18,14.19,113220.0,12.8658,12.8749,12.8477,12.8567,113220.0
2015-10-02 13:20:00,14.19,14.21,14.15,14.19,123088.0,12.8567,12.8749,12.8205,12.8567,123088.0
2015-10-02 13:30:00,14.19,14.2,14.17,14.19,95266.0,12.8567,12.8658,12.8386,12.8567,95266.0
2015-10-02 13:40:00,14.19,14.23,14.19,14.22,192934.0,12.8567,12.893,12.8567,12.8839,192934.0
2015-10-02 13:50:00,14.21,14.22,14.19,14.19,107998.0,12.8749,12.8839,12.8567,12.8567,107998.0
2015-10-02 14:00:00,14.2,14.22,14.2,14.21,108831.0,12.8658,12.8839,12.8658,12.8749,108831.0
2015-10-02 14:10:00,14.2,14.23,14.19,14.21,119348.0,12.8658,12.893,12.8567,12.8749,119348.0
2015-10-02 14:20:00,14.2,14.26,14.2,14.26,255705.0,12.8658,12.9202,12.8658,12.9202,255705.0
2015-10-02 14:30:00,14.26,14.26,14.23,14.26,190741.0,12.9202,12.9202,12.893,12.9202,190741.0
2015-10-02 14:40:00,14.26,14.29,14.24,14.27,241343.0,12.9202,12.9474,12.902,12.9292,241343.0
2015-10-02 14:50:00,14.27,14.3,14.26,14.28,207819.0,12.9292,12.9564,12.9202,12.9383,207819.0
2015-10-02 15:00:00,14.28,14.35,14.28,14.34,359831.0,12.9383,13.0017,12.9383,12.9927,359831.0
2015-10-02 15:10:00,14.34,14.36,14.34,14.35,378192.0,12.9927,13.0108,12.9927,13.0017,378192.0
2015-10-02 15:20:00,14.35,14.39,14.35,14.39,280149.0,13.0017,13.038,13.0017,13.038,280149.0
2015-10-02 15:30:00,14.39,14.4,14.34,14.39,608840.0,13.038,13.047,12.9927,13.038,608840.0
2015-10-02 15:40:00,14.39,14.4,14.36,14.4,482435.0,13.038,13.047,13.0108,13.047,482435.0
2015-10-02 15:50:00,14.4,14.5,14.4,14.49,2435328.0,13.047,13.1376,13.047,13.1286,2435328.0
2015-10-05 09:30:00,14.59,14.85,14.59,14.79,1019180.0,13.2192,13.4547,13.2192,13.4004,1019180.0
2015-10-05 09:40:00,14.78,14.99,14.78,14.95,705268.0,13.3913,13.5816,13.3913,13.5453,705268.0
2015-10-05 09:50:00,14.95,14.95,14.78,14.89,433174.0,13.5453,13.5453,13.3913,13.491,433174.0
2015-10-05 10:00:00,14.89,14.94,14.81,14.81,352843.0,13.491,13.5363,13.4185,13.4185,352843.0
2015-10-05 10:10:00,14.82,14.91,14.82,14.88,478527.0,13.4276,13.5091,13.4276,13.4819,478527.0
2015-10-05 10:20:00,14.88,14.91,14.75,14.81,369292.0,13.4819,13.5091,13.3641,13.4185,369292.0
2015-10-05 10:30:00,14.81,14.89,14.76,14.85,386098.0,13.4185,13.491,13.3732,13.4547,386098.0
2015-10-05 10:40:00,14.85,14.88,14.82,14.86,257397.0,13.4547,13.4819,13.4276,13.4638,257397.0
2015-10-05 10:50:00,14.86,14.94,14.86,14.91,402773.0,13.4638,13.5363,13.4638,13.5091,402773.0
2015-10-05 11:00:00,14.91,14.95,14.9,14.94,283423.0,13.5091,13.5453,13.5,13.5363,283423.0
2015-10-05 11:10:00,14.94,14.97,14.88,14.97,237125.0,13.5363,13.5635,13.4819,13.5635,237125.0
2015-10-05 11:20:00,14.96,15.03,14.94,15.03,347751.0,13.5544,13.6178,13.5363,13.6178,347751.0
2015-10-05 11:30:00,15.04,15.08,15.01,15.02,359729.0,13.6269,13.6631,13.5997,13.6088,359729.0
2015-10-05 11:40:00,15.02,15.07,15.0,15.06,210385.0,13.6088,13.6541,13.5906,13.645,210385.0
2015-10-05 11:50:00,15.06,15.07,15.01,15.06,307445.0,13.645,13.6541,13.5997,13.645,307445.0
2015-10-05 12:00:00,15.06,15.08,14.95,14.98,327891.0,13.645,13.6631,13.5453,13.5725,327891.0
2015-10-05 12:10:00,14.99,15.03,14.98,15.02,109300.0,13.5816,13.6178,13.5725,13.6088,109300.0
2015-10-05 12:20:00,15.02,15.04,14.99,15.04,221228.0,13.6088,13.6269,13.5816,13.6269,221228.0
2015-10-05 12:30:00,15.04,15.05,14.95,14.96,268149.0,13.6269,13.6359,13.5453,13.5544,268149.0
2015-10-05 12:40:00,14.95,14.98,14.93,14.98,201528.0,13.5453,13.5725,13.5272,13.5725,201528.0
2015-10-05 12:50:00,14.98,15.01,14.95,14.98,204341.0,13.5725,13.5997,13.5453,13.5725,204341.0
2015-10-05 13:00:00,14.98,15.01,14.95,15.01,188886.0,13.5725,13.5997,13.5453,13.5997,188886.0
2015-10-05 13:10:00,15.01,15.05,14.99,15.02,169535.0,13.5997,13.6359,13.5816,13.6088,169535.0
2015-10-05 13:20:00,15.03,15.06,15.02,15.05,189347.0,13.6178,13.645,13.6088,13.6359,189347.0
2015-10-05 13:30:00,15.05,15.07,15.03,15.03,133160.0,13.6359,13.6541,13.6178,13.6178,133160.0
2015-10-05 13:40:00,15.03,15.08,15.03,15.04,82099.0,13.6178,13.6631,13.6178,13.6269,82099.0
2015-10-05 13:50:00,15.03,15.06,15.02,15.03,158506.0,13.6178,13.645,13.6088,13.6178,158506.0
2015-10-05 14:00:00,15.03,15.03,14.96,15.02,163344.0,13.6178,13.6178,13.5544,13.6088,163344.0
2015-10-05 14:10:00,15.02,15.06,15.0,15.06,184914.0,13.6088,13.645,13.5906,13.645,184914.0
2015-10-05 14:20:00,15.05,15.06,15.01,15.03,149854.0,13.6359,13.645,13.5997,13.6178,149854.0
2015-10-05 14:30:00,15.03,15.06,15.03,15.04,130823.0,13.6178,13.645,13.6178,13.6269,130823.0
2015-10-05 14:40:00,15.04,15.07,15.03,15.06,140760.0,13.6269,13.6541,13.6178,13.645,140760.0
2015-10-05 14:50:00,15.06,15.07,15.05,15.06,117708.0,13.645,13.6541,13.6359,13.645,117708.0
2015-10-05 15:00:00,15.06,15.09,15.05,15.08,184776.0,13.645,13.6722,13.6359,13.6631,184776.0
2015-10-05 15:10:00,15.07,15.09,15.06,15.06,110448.0,13.6541,13.6722,13.645,13.645,110448.0
2015-10-05 15:20:00,15.07,15.09,15.06,15.09,187347.0,13.6541,13.6722,13.645,13.6722,187347.0
2015-10-05 15:30:00,15.08,15.1,15.04,15.07,308969.0,13.6631,13.6812,13.6269,13.6541,308969.0
2015-10-05 15:40:00,15.07,15.1,15.04,15.06,370322.0,13.6541,13.6812,13.6269,13.645,370322.0
2015-10-05 15:50:00,15.06,15.18,15.05,15.13,1895777.0,13.645,13.7537,13.6359,13.7084,1895777.0
2015-10-06 09:30:00,15.52,15.57,15.43,15.53,938568.0,14.0618,14.1071,13.9802,14.0708,938568.0
2015-10-06 09:40:00,15.53,15.61,15.49,15.53,405594.0,14.0708,14.1433,14.0346,14.0708,405594.0
2015-10-06 09:50:00,15.54,15.59,15.53,15.56,370639.0,14.0799,14.1252,14.0708,14.098,370639.0
2015-10-06 10:00:00,15.56,15.65,15.56,15.62,651975.0,14.098,14.1796,14.098,14.1524,651975.0
2015-10-06 10:10:00,15.62,15.66,15.56,15.61,771725.0,14.1524,14.1886,14.098,14.1433,771725.0
2015-10-06 10:20:00,15.61,15.63,15.55,15.56,725080.0,14.1433,14.1614,14.089,14.098,725080.0
2015-10-06 10:30:00,15.56,15.61,15.52,15.57,443166.0,14.098,14.1433,14.0618,14.1071,443166.0
2015-10-06 10:40:00,15.57,15.65,15.57,15.63,351865.0,14.1071,14.1796,14.1071,14.1614,351865.0
2015-10-06 10:50:00,15.64,15.68,15.57,15.65,286432.0,14.1705,14.2068,14.1071,14.1796,286432.0
2015-10-06 11:00:00,15.65,15.73,15.64,15.72,295315.0,14.1796,14.2521,14.1705,14.243,295315.0
2015-10-06 11:10:00,15.72,15.73,15.69,15.72,213249.0,14.243,14.2521,14.2158,14.243,213249.0
2015-10-06 11:20:00,15.72,15.77,15.71,15.74,375637.0,14.243,14.2883,14.2339,14.2611,375637.0
2015-10-06 11:30:00,15.74,15.74,15.66,15.67,221030.0,14.2611,14.2611,14.1886,14.1977,221030.0
2015-10-06 11:40:00,15.66,15.68,15.61,15.63,382865.0,14.1886,14.2068,14.1433,14.1614,382865.0
2015-10-06 11:50:00,15.63,15.69,15.63,15.68,219979.0,14.1614,14.2158,14.1614,14.2068,219979.0
2015-10-06 12:00:00,15.68,15.69,15.65,15.67,162798.0,14.2068,14.2158,14.1796,14.1977,162798.0
2015-10-06 12:10:00,15.67,15.69,15.63,15.64,115548.0,14.1977,14.2158,14.1614,14.1705,115548.0
2015-10-06 12:20:00,15.65,15.67,15.61,15.62,127314.0,14.1796,14.1977,14.1433,14.1524,127314.0
2015-10-06 12:30:00,15.63,15.63,15.54,15.54,417036.0,14.1614,14.1614,14.0799,14.0799,417036.0
2015-10-06 12:40:00,15.54,15.55,15.42,15.42,235008.0,14.0799,14.089,13.9712,13.9712,235008.0
2015-10-06 12:50:00,15.42,15.43,15.35,15.4,221172.0,13.9712,13.9802,13.9078,13.9531,221172.0
2015-10-06 13:00:00,15.4,15.48,15.4,15.48,130335.0,13.9531,14.0255,13.9531,14.0255,130335.0
2015-10-06 13:10:00,15.48,15.48,15.43,15.45,121358.0,14.0255,14.0255,13.9802,13.9984,121358.0
2015-10-06 13:20:00,15.46,15.48,15.44,15.48,118388.0,14.0074,14.0255,13.9893,14.0255,118388.0
2015-10-06 13:30:00,15.48,15.48,15.44,15.45,114715.0,14.0255,14.0255,13.9893,13.9984,114715.0
2015-10-06 13:40:00,15.44,15.44,15.27,15.3,166153.0,13.9893,13.9893,13.8353,13.8625,166153.0
2015-10-06 13:50:00,15.29,15.29,15.24,15.24,115538.0,13.8534,13.8534,13.8081,13.8081,115538.0
2015-10-06 14:00:00,15.24,15.35,15.23,15.35,137103.0,13.8081,13.9078,13.799,13.9078,137103.0
2015-10-06 14:10:00,15.35,15.48,15.34,15.48,335374.0,13.9078,14.0255,13.8987,14.0255,335374.0
2015-10-06 14:20:00,15.48,15.52,15.48,15.51,243812.0,14.0255,14.0618,14.0255,14.0527,243812.0
2015-10-06 14:30:00,15.51,15.54,15.45,15.45,192609.0,14.0527,14.0799,13.9984,13.9984,192609.0
2015-10-06 14:40:00,15.44,15.48,15.43,15.44,189586.0,13.9893,14.0255,13.9802,13.9893,189586.0
2015-10-06 14:50:00,15.44,15.44,15.32,15.33,236774.0,13.9893,13.9893,13.8806,13.8896,236774.0
2015-10-06 15:00:00,15.34,15.4,15.34,15.4,265319.0,13.8987,13.9531,13.8987,13.9531,265319.0
2015-10-06 15:10:00,15.4,15.52,15.4,15.5,170765.0,13.9531,14.0618,13.9531,14.0437,170765.0
2015-10-06 15:20:00,15.49,15.53,15.48,15.52,121944.0,14.0346,14.0708,14.0255,14.0618,121944.0
2015-10-06 15:30:00,15.53,15.61,15.53,15.61,322045.0,14.0708,14.1433,14.0708,14.1433,322045.0
2015-10-06 15:40:00,15.6,15.64,15.57,15.64,365742.0,14.1343,14.1705,14.1071,14.1705,365742.0
2015-10-06 15:50:00,15.63,15.69,15.61,15.67,2821318.0,14.1614,14.2158,14.1433,14.1977,2821318.0
2015-10-07 09:30:00,15.7,15.81,15.58,15.81,1065214.0,14.2249,14.3245,14.1161,14.3245,1065214.0
2015-10-07 09:40:00,15.81,15.83,15.56,15.57,551488.0,14.3245,14.3427,14.098,14.1071,551488.0
2015-10-07 09:50:00,15.56,15.56,15.41,15.49,561286.0,14.098,14.098,13.9621,14.0346,561286.0
2015-10-07 10:00:00,15.5,15.58,15.38,15.46,693446.0,14.0437,14.1161,13.9349,14.0074,693446.0
2015-10-07 10:10:00,15.47,15.48,15.39,15.41,395202.0,14.0165,14.0255,13.944,13.9621,395202.0
2015-10-07 10:20:00,15.41,15.58,15.41,15.57,328974.0,13.9621,14.1161,13.9621,14.1071,328974.0
2015-10-07 10:30:00,15.57,15.6,15.49,15.57,440410.0,14.1071,14.1343,14.0346,14.1071,440410.0
2015-10-07 10:40:00,15.57,15.57,15.43,15.44,511288.0,14.1071,14.1071,13.9802,13.9893,511288.0
2015-10-07 10:50:00,15.44,15.58,15.44,15.58,335139.0,13.9893,14.1161,13.9893,14.1161,335139.0
2015-10-07 11:00:00,15.59,15.59,15.48,15.51,300746.0,14.1252,14.1252,14.0255,14.0527,300746.0
2015-10-07 11:10:00,15.52,15.57,15.49,15.53,253595.0,14.0618,14.1071,14.0346,14.0708,253595.0
2015-10-07 11:20:00,15.53,15.56,15.46,15.46,180831.0,14.0708,14.098,14.0074,14.0074,180831.0
2015-10-07 11:30:00,15.46,15.51,15.43,15.45,212165.0,14.0074,14.0527,13.9802,13.9984,212165.0
2015-10-07 11:40:00,15.46,15.48,15.39,15.43,278839.0,14.0074,14.0255,13.944,13.9802,278839.0
2015-10-07 11:50:00,15.43,15.56,15.42,15.55,242429.0,13.9802,14.098,13.9712,14.089,242429.0
2015-10-07 12:00:00,15.55,15.57,15.49,15.49,240658.0,14.089,14.1071,14.0346,14.0346,240658.0
2015-10-07 12:10:00,15.49,15.59,15.49,15.51,130026.0,14.0346,14.1252,14.0346,14.0527,130026.0
2015-10-07 12:20:00,15.51,15.52,15.45,15.47,132401.0,14.0527,14.0618,13.9984,14.0165,132401.0
2015-10-07 12:30:00,15.46,15.52,15.45,15.47,130440.0,14.0074,14.0618,13.9984,14.0165,130440.0
2015-10-07 12:40:00,15.47,15.51,15.44,15.47,114292.0,14.0165,14.0527,13.9893,14.0165,114292.0
2015-10-07 12:50:00,15.47,15.49,15.45,15.49,114510.0,14.0165,14.0346,13.9984,14.0346,114510.0
2015-10-07 13:00:00,15.49,15.58,15.48,15.58,142590.0,14.0346,14.1161,14.0255,14.1161,142590.0
2015-10-07 13:10:00,15.57,15.62,15.55,15.61,109800.0,14.1071,14.1524,14.089,14.1433,109800.0
2015-10-07 13:20:00,15.6,15.7,15.6,15.7,148462.0,14.1343,14.2249,14.1343,14.2249,148462.0
2015-10-07 13:30:00,15.7,15.73,15.66,15.66,156624.0,14.2249,14.2521,14.1886,14.1886,156624.0
2015-10-07 13:40:00,15.66,15.73,15.66,15.73,174528.0,14.1886,14.2521,14.1886,14.2521,174528.0
2015-10-07 13:50:00,15.73,15.78,15.72,15.76,133373.0,14.2521,14.2974,14.243,14.2792,133373.0
2015-10-07 14:00:00,15.76,15.8,15.74,15.75,109260.0,14.2792,14.3155,14.2611,14.2702,109260.0
2015-10-07 14:10:00,15.74,15.77,15.74,15.76,90186.0,14.2611,14.2883,14.2611,14.2792,90186.0
2015-10-07 14:20:00,15.76,15.77,15.65,15.67,192009.0,14.2792,14.2883,14.1796,14.1977,192009.0
2015-10-07 14:30:00,15.66,15.7,15.58,15.62,129223.0,14.1886,14.2249,14.1161,14.1524,129223.0
2015-10-07 14:40:00,15.62,15.66,15.6,15.61,84640.0,14.1524,14.1886,14.1343,14.1433,84640.0
2015-10-07 14:50:00,15.61,15.64,15.58,15.64,67284.0,14.1433,14.1705,14.1161,14.1705,67284.0
2015-10-07 15:00:00,15.64,15.69,15.62,15.67,76388.0,14.1705,14.2158,14.1524,14.1977,76388.0
2015-10-07 15:10:00,15.66,15.69,15.65,15.68,101826.0,14.1886,14.2158,14.1796,14.2068,101826.0
2015-10-07 15:20:00,15.68,15.68,15.59,15.6,169486.0,14.2068,14.2068,14.1252,14.1343,169486.0
2015-10-07 15:30:00,15.6,15.65,15.6,15.64,81184.0,14.1343,14.1796,14.1343,14.1705,81184.0
2015-10-07 15:40:00,15.64,15.65,15.63,15.64,107756.0,14.1705,14.1796,14.1614,14.1705,107756.0
2015-10-07 15:50:00,15.65,15.65,15.6,15.61,659692.0,14.1796,14.1796,14.1343,14.1433,659692.0
2015-10-08 09:30:00,15.36,15.51,15.35,15.41,753882.0,13.9168,14.0527,13.9078,13.9621,753882.0
2015-10-08 09:40:00,15.4,15.44,15.32,15.41,451779.0,13.9531,13.9893,13.8806,13.9621,451779.0
2015-10-08 09:50:00,15.41,15.44,15.38,15.38,172949.0,13.9621,13.9893,13.9349,13.9349,172949.0
2015-10-08 10:00:00,15.39,15.46,15.39,15.44,213774.0,13.944,14.0074,13.944,13.9893,213774.0
2015-10-08 10:10:00,15.44,15.63,15.44,15.53,348232.0,13.9893,14.1614,13.9893,14.0708,348232.0
2015-10-08 10:20:00,15.54,15.58,15.51,15.51,309529.0,14.0799,14.1161,14.0527,14.0527,309529.0
2015-10-08 10:30:00,15.52,15.56,15.5,15.55,225398.0,14.0618,14.098,14.0437,14.089,225398.0
2015-10-08 10:40:00,15.56,15.57,15.47,15.47,187736.0,14.098,14.1071,14.0165,14.0165,187736.0
2015-10-08 10:50:00,15.48,15.52,15.47,15.52,132620.0,14.0255,14.0618,14.0165,14.0618,132620.0
2015-10-08 11:00:00,15.52,15.55,15.46,15.53,140946.0,14.0618,14.089,14.0074,14.0708,140946.0
2015-10-08 11:10:00,15.53,15.56,15.47,15.48,111900.0,14.0708,14.098,14.0165,14.0255,111900.0
2015-10-08 11:20:00,15.48,15.54,15.48,15.53,128776.0,14.0255,14.0799,14.0255,14.0708,128776.0
2015-10-08 11:30:00,15.54,15.62,15.53,15.62,166824.0,14.0799,14.1524,14.0708,14.1524,166824.0
2015-10-08 11:40:00,15.63,15.64,15.59,15.62,113839.0,14.1614,14.1705,14.1252,14.1524,113839.0
2015-10-08 11:50:00,15.62,15.69,15.62,15.69,107845.0,14.1524,14.2158,14.1524,14.2158,107845.0
2015-10-08 12:00:00,15.69,15.76,15.67,15.69,99669.0,14.2158,14.2792,14.1977,14.2158,99669.0
2015-10-08 12:10:00,15.69,15.72,15.69,15.72,118336.0,14.2158,14.243,14.2158,14.243,118336.0
2015-10-08 12:20:00,15.72,15.72,15.66,15.66,90289.0,14.243,14.243,14.1886,14.1886,90289.0
2015-10-08 12:30:00,15.65,15.69,15.63,15.69,83730.0,14.1796,14.2158,14.1614,14.2158,83730.0
2015-10-08 12:40:00,15.7,15.73,15.64,15.65,81139.0,14.2249,14.2521,14.1705,14.1796,81139.0
2015-10-08 12:50:00,15.65,15.69,15.64,15.68,73209.0,14.1796,14.2158,14.1705,14.2068,73209.0
2015-10-08 13:00:00,15.69,15.74,15.69,15.74,97797.0,14.2158,14.2611,14.2158,14.2611,97797.0
2015-10-08 13:10:00,15.74,15.76,15.72,15.76,121192.0,14.2611,14.2792,14.243,14.2792,121192.0
2015-10-08 13:20:00,15.76,15.8,15.76,15.78,127986.0,14.2792,14.3155,14.2792,14.2974,127986.0
2015-10-08 13:30:00,15.78,15.81,15.77,15.81,119917.0,14.2974,14.3245,14.2883,14.3245,119917.0
2015-10-08 13:40:00,15.81,15.82,15.8,15.8,127351.0,14.3245,14.3336,14.3155,14.3155,127351.0
2015-10-08 13:50:00,15.8,15.81,15.78,15.79,106709.0,14.3155,14.3245,14.2974,14.3064,106709.0
2015-10-08 14:00:00,15.8,16.06,15.76,16.0,1046430.0,14.3155,14.551,14.2792,14.4967,1046430.0
2015-10-08 14:10:00,16.0,16.15,16.0,16.11,609053.0,14.4967,14.6326,14.4967,14.5963,609053.0
2015-10-08 14:20:00,16.11,16.11,15.83,15.93,414204.0,14.5963,14.5963,14.3427,14.4333,414204.0
2015-10-08 14:30:00,15.94,15.97,15.76,15.81,277124.0,14.4423,14.4695,14.2792,14.3245,277124.0
2015-10-08 14:40:00,15.8,15.87,15.8,15.85,240203.0,14.3155,14.3789,14.3155,14.3608,240203.0
2015-10-08 14:50:00,15.85,15.88,15.82,15.84,251867.0,14.3608,14.388,14.3336,14.3517,251867.0
2015-10-08 15:00:00,15.83,15.86,15.77,15.77,220508.0,14.3427,14.3698,14.2883,14.2883,220508.0
2015-10-08 15:10:00,15.77,15.79,15.65,15.65,331694.0,14.2883,14.3064,14.1796,14.1796,331694.0
2015-10-08 15:20:00,15.65,15.65,15.52,15.54,345985.0,14.1796,14.1796,14.0618,14.0799,345985.0
2015-10-08 15:30:00,15.55,15.61,15.54,15.58,308387.0,14.089,14.1433,14.0799,14.1161,308387.0
2015-10-08 15:40:00,15.59,15.63,15.5,15.51,431342.0,14.1252,14.1614,14.0437,14.0527,431342.0
2015-10-08 15:50:00,15.51,15.53,15.4,15.41,1769086.0,14.0527,14.0708,13.9531,13.9621,1769086.0
2015-10-09 09:30:00,15.96,16.12,15.95,16.09,1183801.0,14.4604,14.6054,14.4514,14.5782,1183801.0
2015-10-09 09:40:00,16.09,16.13,15.94,16.03,555228.0,14.5782,14.6145,14.4423,14.5239,555228.0
2015-10-09 09:50:00,16.03,16.03,15.85,15.86,567347.0,14.5239,14.5239,14.3608,14.3698,567347.0
2015-10-09 10:00:00,15.86,15.99,15.86,15.96,418961.0,14.3698,14.4876,14.3698,14.4604,418961.0
2015-10-09 10:10:00,15.95,15.99,15.94,15.98,355951.0,14.4514,14.4876,14.4423,14.4786,355951.0
2015-10-09 10:20:00,15.98,16.0,15.91,15.95,249697.0,14.4786,14.4967,14.4151,14.4514,249697.0
2015-10-09 10:30:00,15.96,15.96,15.9,15.9,252685.0,14.4604,14.4604,14.4061,14.4061,252685.0
2015-10-09 10:40:00,15.91,16.05,15.91,16.0,383023.0,14.4151,14.542,14.4151,14.4967,383023.0
2015-10-09 10:50:00,16.0,16.09,16.0,16.09,398212.0,14.4967,14.5782,14.4967,14.5782,398212.0
2015-10-09 11:00:00,16.09,16.12,16.02,16.07,299162.0,14.5782,14.6054,14.5148,14.5601,299162.0
2015-10-09 11:10:00,16.08,16.13,16.05,16.09,319392.0,14.5692,14.6145,14.542,14.5782,319392.0
2015-10-09 11:20:00,16.09,16.11,16.05,16.11,244753.0,14.5782,14.5963,14.542,14.5963,244753.0
2015-10-09 11:30:00,16.12,16.16,16.12,16.15,211481.0,14.6054,14.6417,14.6054,14.6326,211481.0
2015-10-09 11:40:00,16.14,16.15,16.08,16.08,251590.0,14.6235,14.6326,14.5692,14.5692,251590.0
2015-10-09 11:50:00,16.08,16.15,16.08,16.13,234138.0,14.5692,14.6326,14.5692,14.6145,234138.0
2015-10-09 12:00:00,16.13,16.14,16.05,16.07,174198.0,14.6145,14.6235,14.542,14.5601,174198.0
2015-10-09 12:10:00,16.08,16.1,16.03,16.08,180973.0,14.5692,14.5873,14.5239,14.5692,180973.0
2015-10-09 12:20:00,16.09,16.13,16.08,16.12,208666.0,14.5782,14.6145,14.5692,14.6054,208666.0
2015-10-09 12:30:00,16.11,16.13,16.1,16.11,202735.0,14.5963,14.6145,14.5873,14.5963,202735.0
2015-10-09 12:40:00,16.12,16.15,16.11,16.14,152106.0,14.6054,14.6326,14.5963,14.6235,152106.0
2015-10-09 12:50:00,16.15,16.16,16.13,16.14,147057.0,14.6326,14.6417,14.6145,14.6235,147057.0
2015-10-09 13:00:00,16.13,16.19,16.13,16.18,206672.0,14.6145,14.6688,14.6145,14.6598,206672.0
2015-10-09 13:10:00,16.17,16.18,16.13,16.14,225316.0,14.6507,14.6598,14.6145,14.6235,225316.0
2015-10-09 13:20:00,16.13,16.15,16.1,16.14,150326.0,14.6145,14.6326,14.5873,14.6235,150326.0
2015-10-09 13:30:00,16.15,16.17,16.14,16.15,132746.0,14.6326,14.6507,14.6235,14.6326,132746.0
2015-10-09 13:40:00,16.15,16.21,16.14,16.2,143526.0,14.6326,14.687,14.6235,14.6779,143526.0
2015-10-09 13:50:00,16.21,16.22,16.18,16.19,204841.0,14.687,14.696,14.6598,14.6688,204841.0
2015-10-09 14:00:00,16.19,16.22,16.14,16.15,193439.0,14.6688,14.696,14.6235,14.6326,193439.0
2015-10-09 14:10:00,16.15,16.17,16.12,16.13,240948.0,14.6326,14.6507,14.6054,14.6145,240948.0
2015-10-09 14:20:00,16.13,16.14,16.04,16.12,265831.0,14.6145,14.6235,14.5329,14.6054,265831.0
2015-10-09 14:30:00,16.11,16.13,16.08,16.11,180877.0,14.5963,14.6145,14.5692,14.5963,180877.0
2015-10-09 14:40:00,16.1,16.14,16.09,16.14,132060.0,14.5873,14.6235,14.5782,14.6235,132060.0
2015-10-09 14:50:00,16.14,16.14,16.08,16.08,131484.0,14.6235,14.6235,14.5692,14.5692,131484.0
2015-10-09 15:00:00,16.08,16.09,16.07,16.09,137148.0,14.5692,14.5782,14.5601,14.5782,137148.0
2015-10-09 15:10:00,16.09,16.17,16.09,16.15,164949.0,14.5782,14.6507,14.5782,14.6326,164949.0
2015-10-09 15:20:00,16.15,16.19,16.13,16.13,326607.0,14.6326,14.6688,14.6145,14.6145,326607.0
2015-10-09 15:30:00,16.13,16.22,16.13,16.19,459532.0,14.6145,14.696,14.6145,14.6688,459532.0
2015-10-09 15:40:00,16.19,16.23,16.19,16.22,324322.0,14.6688,14.7051,14.6688,14.696,324322.0
2015-10-09 15:50:00,16.22,16.27,16.2,16.26,2028681.0,14.696,14.7413,14.6779,14.7323,2028681.0
2015-10-12 09:30:00,16.61,16.61,16.43,16.51,648181.0,15.0494,15.0494,14.8863,14.9588,648181.0
2015-10-12 09:40:00,16.51,16.51,16.31,16.33,513675.0,14.9588,14.9588,14.7776,14.7957,513675.0
2015-10-12 09:50:00,16.33,16.33,16.21,16.25,315609.0,14.7957,14.7957,14.687,14.7232,315609.0
2015-10-12 10:00:00,16.25,16.37,16.25,16.28,343629.0,14.7232,14.8319,14.7232,14.7504,343629.0
2015-10-12 10:10:00,16.28,16.32,16.19,16.21,259484.0,14.7504,14.7866,14.6688,14.687,259484.0
2015-10-12 10:20:00,16.2,16.23,16.07,16.09,325183.0,14.6779,14.7051,14.5601,14.5782,325183.0
2015-10-12 10:30:00,16.1,16.15,16.07,16.07,231914.0,14.5873,14.6326,14.5601,14.5601,231914.0
2015-10-12 10:40:00,16.07,16.11,16.03,16.09,208106.0,14.5601,14.5963,14.5239,14.5782,208106.0
2015-10-12 10:50:00,16.09,16.1,16.03,16.04,196594.0,14.5782,14.5873,14.5239,14.5329,196594.0
2015-10-12 11:00:00,16.04,16.08,16.02,16.02,128111.0,14.5329,14.5692,14.5148,14.5148,128111.0
2015-10-12 11:10:00,16.01,16.13,16.01,16.12,192555.0,14.5057,14.6145,14.5057,14.6054,192555.0
2015-10-12 11:20:00,16.11,16.12,16.03,16.08,173787.0,14.5963,14.6054,14.5239,14.5692,173787.0
2015-10-12 11:30:00,16.07,16.08,16.05,16.07,109423.0,14.5601,14.5692,14.542,14.5601,109423.0
2015-10-12 11:40:00,16.07,16.16,16.07,16.1,191919.0,14.5601,14.6417,14.5601,14.5873,191919.0
2015-10-12 11:50:00,16.09,16.1,16.05,16.08,105380.0,14.5782,14.5873,14.542,14.5692,105380.0
2015-10-12 12:00:00,16.07,16.08,16.02,16.08,95915.0,14.5601,14.5692,14.5148,14.5692,95915.0
2015-10-12 12:10:00,16.08,16.08,16.02,16.02,69677.0,14.5692,14.5692,14.5148,14.5148,69677.0
2015-10-12 12:20:00,16.03,16.07,16.02,16.05,61886.0,14.5239,14.5601,14.5148,14.542,61886.0
2015-10-12 12:30:00,16.06,16.08,16.05,16.07,84703.0,14.551,14.5692,14.542,14.5601,84703.0
2015-10-12 12:40:00,16.06,16.07,16.05,16.06,76743.0,14.551,14.5601,14.542,14.551,76743.0
2015-10-12 12:50:00,16.06,16.06,16.04,16.04,28963.0,14.551,14.551,14.5329,14.5329,28963.0
2015-10-12 13:00:00,16.04,16.05,16.0,16.01,99222.0,14.5329,14.542,14.4967,14.5057,99222.0
2015-10-12 13:10:00,16.0,16.02,15.99,16.01,57485.0,14.4967,14.5148,14.4876,14.5057,57485.0
2015-10-12 13:20:00,16.01,16.01,15.99,16.0,79848.0,14.5057,14.5057,14.4876,14.4967,79848.0
2015-10-12 13:30:00,16.0,16.07,16.0,16.06,87227.0,14.4967,14.5601,14.4967,14.551,87227.0
2015-10-12 13:40:00,16.06,16.06,15.98,16.01,132396.0,14.551,14.551,14.4786,14.5057,132396.0
2015-10-12 13:50:00,16.01,16.01,15.98,15.99,171206.0,14.5057,14.5057,14.4786,14.4876,171206.0
2015-10-12 14:00:00,15.99,16.0,15.92,15.93,130741.0,14.4876,14.4967,14.4242,14.4333,130741.0
2015-10-12 14:10:00,15.93,15.94,15.9,15.91,367342.0,14.4333,14.4423,14.4061,14.4151,367342.0
2015-10-12 14:20:00,15.91,15.97,15.89,15.93,159604.0,14.4151,14.4695,14.397,14.4333,159604.0
2015-10-12 14:30:00,15.93,15.95,15.9,15.9,110776.0,14.4333,14.4514,14.4061,14.4061,110776.0
2015-10-12 14:40:00,15.9,15.9,15.85,15.85,264338.0,14.4061,14.4061,14.3608,14.3608,264338.0
2015-10-12 14:50:00,15.84,15.84,15.76,15.76,152989.0,14.3517,14.3517,14.2792,14.2792,152989.0
2015-10-12 15:00:00,15.76,15.8,15.76,15.77,172177.0,14.2792,14.3155,14.2792,14.2883,172177.0
2015-10-12 15:10:00,15.77,15.79,15.72,15.73,191245.0,14.2883,14.3064,14.243,14.2521,191245.0
2015-10-12 15:20:00,15.73,15.73,15.65,15.65,326837.0,14.2521,14.2521,14.1796,14.1796,326837.0
2015-10-12 15:30:00,15.65,15.73,15.63,15.72,391569.0,14.1796,14.2521,14.1614,14.243,391569.0
2015-10-12 15:40:00,15.73,15.77,15.71,15.74,380322.0,14.2521,14.2883,14.2339,14.2611,380322.0
2015-10-12 15:50:00,15.74,15.82,15.69,15.79,1664033.0,14.2611,14.3336,14.2158,14.3064,1664033.0
2015-10-13 09:30:00,15.79,15.85,15.69,15.85,659388.0,14.3064,14.3608,14.2158,14.3608,659388.0
2015-10-13 09:40:00,15.85,15.96,15.79,15.96,410054.0,14.3608,14.4604,14.3064,14.4604,410054.0
2015-10-13 09:50:00,15.96,16.06,15.95,16.04,312565.0,14.4604,14.551,14.4514,14.5329,312565.0
2015-10-13 10:00:00,16.04,16.06,15.95,15.98,245515.0,14.5329,14.551,14.4514,14.4786,245515.0
2015-10-13 10:10:00,15.99,16.04,15.94,15.96,208492.0,14.4876,14.5329,14.4423,14.4604,208492.0
2015-10-13 10:20:00,15.95,15.96,15.89,15.93,188552.0,14.4514,14.4604,14.397,14.4333,188552.0
2015-10-13 10:30:00,15.93,15.97,15.89,15.93,263389.0,14.4333,14.4695,14.397,14.4333,263389.0
2015-10-13 10:40:00,15.93,15.95,15.9,15.95,106256.0,14.4333,14.4514,14.4061,14.4514,106256.0
2015-10-13 10:50:00,15.95,16.01,15.88,16.01,166423.0,14.4514,14.5057,14.388,14.5057,166423.0
2015-10-13 11:00:00,16.0,16.06,16.0,16.03,177168.0,14.4967,14.551,14.4967,14.5239,177168.0
2015-10-13 11:10:00,16.04,16.08,15.98,16.02,177590.0,14.5329,14.5692,14.4786,14.5148,177590.0
2015-10-13 11:20:00,16.03,16.08,16.0,16.0,191489.0,14.5239,14.5692,14.4967,14.4967,191489.0
2015-10-13 11:30:00,15.99,16.04,15.98,16.04,105430.0,14.4876,14.5329,14.4786,14.5329,105430.0
2015-10-13 11:40:00,16.04,16.06,16.01,16.05,110131.0,14.5329,14.551,14.5057,14.542,110131.0
2015-10-13 11:50:00,16.05,16.05,16.02,16.05,54175.0,14.542,14.542,14.5148,14.542,54175.0
2015-10-13 12:00:00,16.04,16.08,16.03,16.07,160933.0,14.5329,14.5692,14.5239,14.5601,160933.0
2015-10-13 12:10:00,16.07,16.07,16.05,16.06,67671.0,14.5601,14.5601,14.542,14.551,67671.0
2015-10-13 12:20:00,16.06,16.07,16.06,16.06,76307.0,14.551,14.5601,14.551,14.551,76307.0
2015-10-13 12:30:00,16.06,16.12,16.06,16.12,161780.0,14.551,14.6054,14.551,14.6054,161780.0
2015-10-13 12:40:00,16.12,16.14,16.09,16.12,127026.0,14.6054,14.6235,14.5782,14.6054,127026.0
2015-10-13 12:50:00,16.12,16.12,15.98,16.0,158211.0,14.6054,14.6054,14.4786,14.4967,158211.0
2015-10-13 13:00:00,16.0,16.07,16.0,16.04,87498.0,14.4967,14.5601,14.4967,14.5329,87498.0
2015-10-13 13:10:00,16.05,16.09,16.01,16.09,71899.0,14.542,14.5782,14.5057,14.5782,71899.0
2015-10-13 13:20:00,16.08,16.08,16.04,16.07,104903.0,14.5692,14.5692,14.5329,14.5601,104903.0
2015-10-13 13:30:00,16.07,16.08,16.05,16.06,71958.0,14.5601,14.5692,14.542,14.551,71958.0
2015-10-13 13:40:00,16.07,16.09,16.0,16.01,50427.0,14.5601,14.5782,14.4967,14.5057,50427.0
2015-10-13 13:50:00,16.02,16.04,15.98,15.99,74178.0,14.5148,14.5329,14.4786,14.4876,74178.0
2015-10-13 14:00:00,16.0,16.0,15.9,15.9,110248.0,14.4967,14.4967,14.4061,14.4061,110248.0
2015-10-13 14:10:00,15.91,15.96,15.9,15.94,66904.0,14.4151,14.4604,14.4061,14.4423,66904.0
2015-10-13 14:20:00,15.94,15.95,15.86,15.87,111894.0,14.4423,14.4514,14.3698,14.3789,111894.0
2015-10-13 14:30:00,15.86,15.86,15.8,15.84,77762.0,14.3698,14.3698,14.3155,14.3517,77762.0
2015-10-13 14:40:00,15.83,15.83,15.78,15.8,39712.0,14.3427,14.3427,14.2974,14.3155,39712.0
2015-10-13 14:50:00,15.8,15.84,15.8,15.84,92242.0,14.3155,14.3517,14.3155,14.3517,92242.0
2015-10-13 15:00:00,15.84,15.88,15.84,15.86,112476.0,14.3517,14.388,14.3517,14.3698,112476.0
2015-10-13 15:10:00,15.85,15.85,15.82,15.84,47143.0,14.3608,14.3608,14.3336,14.3517,47143.0
2015-10-13 15:20:00,15.83,15.83,15.73,15.74,178907.0,14.3427,14.3427,14.2521,14.2611,178907.0
2015-10-13 15:30:00,15.73,15.76,15.73,15.73,160686.0,14.2521,14.2792,14.2521,14.2521,160686.0
2015-10-13 15:40:00,15.73,15.76,15.73,15.76,104892.0,14.2521,14.2792,14.2521,14.2792,104892.0
2015-10-13 15:50:00,15.75,15.87,15.75,15.87,958983.0,14.2702,14.3789,14.2702,14.3789,958983.0
2015-10-14 09:30:00,16.24,16.43,16.22,16.36,1253385.0,14.7141,14.8863,14.696,14.8229,1253385.0
2015-10-14 09:40:00,16.37,16.4,16.25,16.3,593197.0,14.8319,14.8591,14.7232,14.7685,593197.0
2015-10-14 09:50:00,16.29,16.3,16.17,16.17,190842.0,14.7594,14.7685,14.6507,14.6507,190842.0
2015-10-14 10:00:00,16.17,16.32,16.17,16.29,214752.0,14.6507,14.7866,14.6507,14.7594,214752.0
2015-10-14 10:10:00,16.29,16.34,16.26,16.28,179774.0,14.7594,14.8047,14.7323,14.7504,179774.0
2015-10-14 10:20:00,16.28,16.33,16.28,16.32,164426.0,14.7504,14.7957,14.7504,14.7866,164426.0
2015-10-14 10:30:00,16.33,16.34,16.3,16.33,237543.0,14.7957,14.8047,14.7685,14.7957,237543.0
2015-10-14 10:40:00,16.33,16.4,16.33,16.38,220754.0,14.7957,14.8591,14.7957,14.841,220754.0
2015-10-14 10:50:00,16.39,16.39,16.32,16.32,156438.0,14.85,14.85,14.7866,14.7866,156438.0
2015-10-14 11:00:00,16.33,16.38,16.32,16.35,158144.0,14.7957,14.841,14.7866,14.8138,158144.0
2015-10-14 11:10:00,16.35,16.39,16.35,16.37,238331.0,14.8138,14.85,14.8138,14.8319,238331.0
2015-10-14 11:20:00,16.37,16.41,16.36,16.39,147616.0,14.8319,14.8682,14.8229,14.85,147616.0
2015-10-14 11:30:00,16.39,16.45,16.39,16.45,269514.0,14.85,14.9044,14.85,14.9044,269514.0
2015-10-14 11:40:00,16.46,16.49,16.43,16.44,214753.0,14.9135,14.9406,14.8863,14.8953,214753.0
2015-10-14 11:50:00,16.44,16.48,16.44,16.48,190815.0,14.8953,14.9316,14.8953,14.9316,190815.0
2015-10-14 12:00:00,16.48,16.49,16.47,16.49,181386.0,14.9316,14.9406,14.9225,14.9406,181386.0
2015-10-14 12:10:00,16.49,16.52,16.47,16.51,255740.0,14.9406,14.9678,14.9225,14.9588,255740.0
2015-10-14 12:20:00,16.51,16.55,16.5,16.54,142864.0,14.9588,14.995,14.9497,14.9859,142864.0
2015-10-14 12:30:00,16.55,16.55,16.48,16.53,182215.0,14.995,14.995,14.9316,14.9769,182215.0
2015-10-14 12:40:00,16.54,16.59,16.54,16.57,252563.0,14.9859,15.0313,14.9859,15.0131,252563.0
2015-10-14 12:50:00,16.57,16.63,16.57,16.61,204374.0,15.0131,15.0675,15.0131,15.0494,204374.0
2015-10-14 13:00:00,16.62,16.64,16.57,16.59,229608.0,15.0584,15.0766,15.0131,15.0313,229608.0
2015-10-14 13:10:00,16.6,16.62,16.57,16.62,174232.0,15.0403,15.0584,15.0131,15.0584,174232.0
2015-10-14 13:20:00,16.61,16.63,16.57,16.6,175813.0,15.0494,15.0675,15.0131,15.0403,175813.0
2015-10-14 13:30:00,16.6,16.64,16.59,16.64,258430.0,15.0403,15.0766,15.0313,15.0766,258430.0
2015-10-14 13:40:00,16.64,16.64,16.61,16.64,182341.0,15.0766,15.0766,15.0494,15.0766,182341.0
2015-10-14 13:50:00,16.64,16.74,16.64,16.73,480848.0,15.0766,15.1672,15.0766,15.1581,480848.0
2015-10-14 14:00:00,16.74,16.78,16.7,16.73,291314.0,15.1672,15.2034,15.1309,15.1581,291314.0
2015-10-14 14:10:00,16.74,16.77,16.72,16.76,256128.0,15.1672,15.1943,15.149,15.1853,256128.0
2015-10-14 14:20:00,16.76,16.85,16.74,16.83,509200.0,15.1853,15.2668,15.1672,15.2487,509200.0
2015-10-14 14:30:00,16.82,16.87,16.82,16.85,216789.0,15.2396,15.2849,15.2396,15.2668,216789.0
2015-10-14 14:40:00,16.85,16.86,16.82,16.84,216609.0,15.2668,15.2759,15.2396,15.2578,216609.0
2015-10-14 14:50:00,16.84,16.88,16.82,16.83,236460.0,15.2578,15.294,15.2396,15.2487,236460.0
2015-10-14 15:00:00,16.84,16.9,16.84,16.9,170079.0,15.2578,15.3121,15.2578,15.3121,170079.0
2015-10-14 15:10:00,16.9,16.93,16.88,16.92,335317.0,15.3121,15.3393,15.294,15.3302,335317.0
2015-10-14 15:20:00,16.92,16.98,16.87,16.9,698143.0,15.3302,15.3846,15.2849,15.3121,698143.0
2015-10-14 15:30:00,16.9,16.92,16.82,16.87,833536.0,15.3121,15.3302,15.2396,15.2849,833536.0
2015-10-14 15:40:00,16.87,16.92,16.86,16.92,585410.0,15.2849,15.3302,15.2759,15.3302,585410.0
2015-10-14 15:50:00,16.92,16.99,16.88,16.89,2543195.0,15.3302,15.3937,15.294,15.3031,2543195.0
2015-10-15 09:30:00,16.6,16.75,16.6,16.69,799900.0,15.0403,15.1762,15.0403,15.1219,799900.0
2015-10-15 09:40:00,16.69,16.69,16.48,16.57,886072.0,15.1219,15.1219,14.9316,15.0131,886072.0
2015-10-15 09:50:00,16.57,16.67,16.56,16.65,244679.0,15.0131,15.1037,15.0041,15.0856,244679.0
2015-10-15 10:00:00,16.65,16.83,16.65,16.72,367892.0,15.0856,15.2487,15.0856,15.149,367892.0
2015-10-15 10:10:00,16.73,16.79,16.72,16.77,336689.0,15.1581,15.2125,15.149,15.1943,336689.0
2015-10-15 10:20:00,16.77,16.88,16.76,16.87,217469.0,15.1943,15.294,15.1853,15.2849,217469.0
2015-10-15 10:30:00,16.85,16.96,16.85,16.89,312884.0,15.2668,15.3665,15.2668,15.3031,312884.0
2015-10-15 10:40:00,16.9,16.92,16.82,16.86,167766.0,15.3121,15.3302,15.2396,15.2759,167766.0
2015-10-15 10:50:00,16.86,16.89,16.78,16.85,197873.0,15.2759,15.3031,15.2034,15.2668,197873.0
2015-10-15 11:00:00,16.85,16.89,16.82,16.88,148729.0,15.2668,15.3031,15.2396,15.294,148729.0
2015-10-15 11:10:00,16.89,16.9,16.8,16.81,139700.0,15.3031,15.3121,15.2215,15.2306,139700.0
2015-10-15 11:20:00,16.81,16.84,16.78,16.78,152672.0,15.2306,15.2578,15.2034,15.2034,152672.0
2015-10-15 11:30:00,16.78,16.79,16.69,16.7,127134.0,15.2034,15.2125,15.1219,15.1309,127134.0
2015-10-15 11:40:00,16.7,16.76,16.67,16.76,147345.0,15.1309,15.1853,15.1037,15.1853,147345.0
2015-10-15 11:50:00,16.75,16.86,16.72,16.83,128061.0,15.1762,15.2759,15.149,15.2487,128061.0
2015-10-15 12:00:00,16.84,16.85,16.81,16.85,134023.0,15.2578,15.2668,15.2306,15.2668,134023.0
2015-10-15 12:10:00,16.85,16.9,16.84,16.88,164261.0,15.2668,15.3121,15.2578,15.294,164261.0
2015-10-15 12:20:00,16.88,17.0,16.88,16.99,126151.0,15.294,15.4027,15.294,15.3937,126151.0
2015-10-15 12:30:00,17.0,17.03,16.94,16.95,157414.0,15.4027,15.4299,15.3484,15.3574,157414.0
2015-10-15 12:40:00,16.95,17.0,16.92,16.96,86972.0,15.3574,15.4027,15.3302,15.3665,86972.0
2015-10-15 12:50:00,16.97,16.99,16.95,16.99,88078.0,15.3755,15.3937,15.3574,15.3937,88078.0
2015-10-15 13:00:00,16.99,17.02,16.89,16.89,123229.0,15.3937,15.4208,15.3031,15.3031,123229.0
2015-10-15 13:10:00,16.89,16.93,16.85,16.92,97752.0,15.3031,15.3393,15.2668,15.3302,97752.0
2015-10-15 13:20:00,16.92,17.0,16.92,16.99,78342.0,15.3302,15.4027,15.3302,15.3937,78342.0
2015-10-15 13:30:00,17.0,17.01,16.94,16.97,64442.0,15.4027,15.4118,15.3484,15.3755,64442.0
2015-10-15 13:40:00,16.97,16.97,16.92,16.93,52439.0,15.3755,15.3755,15.3302,15.3393,52439.0
2015-10-15 13:50:00,16.93,16.93,16.86,16.88,92399.0,15.3393,15.3393,15.2759,15.294,92399.0
2015-10-15 14:00:00,16.89,16.92,16.85,16.91,48450.0,15.3031,15.3302,15.2668,15.3212,48450.0
2015-10-15 14:10:00,16.91,16.93,16.9,16.92,89979.0,15.3212,15.3393,15.3121,15.3302,89979.0
2015-10-15 14:20:00,16.92,16.94,16.92,16.92,57896.0,15.3302,15.3484,15.3302,15.3302,57896.0
2015-10-15 14:30:00,16.92,17.0,16.92,16.98,86229.0,15.3302,15.4027,15.3302,15.3846,86229.0
2015-10-15 14:40:00,16.99,17.0,16.97,16.98,69569.0,15.3937,15.4027,15.3755,15.3846,69569.0
2015-10-15 14:50:00,16.98,16.98,16.91,16.92,75500.0,15.3846,15.3846,15.3212,15.3302,75500.0
2015-10-15 15:00:00,16.93,16.93,16.86,16.87,102326.0,15.3393,15.3393,15.2759,15.2849,102326.0
2015-10-15 15:10:00,16.88,16.88,16.8,16.86,152687.0,15.294,15.294,15.2215,15.2759,152687.0
2015-10-15 15:20:00,16.87,16.93,16.86,16.92,151452.0,15.2849,15.3393,15.2759,15.3302,151452.0
2015-10-15 15:30:00,16.92,16.96,16.91,16.92,180419.0,15.3302,15.3665,15.3212,15.3302,180419.0
2015-10-15 15:40:00,16.91,16.91,16.83,16.86,354637.0,15.3212,15.3212,15.2487,15.2759,354637.0
2015-10-15 15:50:00,16.86,16.93,16.86,16.89,443455.0,15.2759,15.3393,15.2759,15.3031,443455.0
2015-10-16 09:30:00,16.83,16.96,16.8,16.95,434498.0,15.2487,15.3665,15.2215,15.3574,434498.0
2015-10-16 09:40:00,16.95,16.97,16.86,16.86,482234.0,15.3574,15.3755,15.2759,15.2759,482234.0
2015-10-16 09:50:00,16.86,16.92,16.86,16.9,184120.0,15.2759,15.3302,15.2759,15.3121,184120.0
2015-10-16 10:00:00,16.91,16.91,16.75,16.8,418476.0,15.3212,15.3212,15.1762,15.2215,418476.0
2015-10-16 10:10:00,16.8,16.86,16.8,16.81,275018.0,15.2215,15.2759,15.2215,15.2306,275018.0
2015-10-16 10:20:00,16.81,16.85,16.79,16.85,120153.0,15.2306,15.2668,15.2125,15.2668,120153.0
2015-10-16 10:30:00,16.85,16.98,16.83,16.97,169680.0,15.2668,15.3846,15.2487,15.3755,169680.0
2015-10-16 10:40:00,16.97,16.98,16.92,16.95,173042.0,15.3755,15.3846,15.3302,15.3574,173042.0
2015-10-16 10:50:00,16.96,16.96,16.86,16.88,182995.0,15.3665,15.3665,15.2759,15.294,182995.0
2015-10-16 11:00:00,16.87,16.9,16.83,16.86,108657.0,15.2849,15.3121,15.2487,15.2759,108657.0
2015-10-16 11:10:00,16.85,16.86,16.81,16.81,86386.0,15.2668,15.2759,15.2306,15.2306,86386.0
2015-10-16 11:20:00,16.81,16.86,16.8,16.86,106778.0,15.2306,15.2759,15.2215,15.2759,106778.0
2015-10-16 11:30:00,16.85,16.87,16.81,16.82,49932.0,15.2668,15.2849,15.2306,15.2396,49932.0
2015-10-16 11:40:00,16.82,16.82,16.76,16.76,57844.0,15.2396,15.2396,15.1853,15.1853,57844.0
2015-10-16 11:50:00,16.76,16.77,16.67,16.71,143539.0,15.1853,15.1943,15.1037,15.14,143539.0
2015-10-16 12:00:00,16.71,16.71,16.64,16.65,100836.0,15.14,15.14,15.0766,15.0856,100836.0
2015-10-16 12:10:00,16.64,16.64,16.55,16.63,164917.0,15.0766,15.0766,14.995,15.0675,164917.0
2015-10-16 12:20:00,16.64,16.66,16.58,16.6,57065.0,15.0766,15.0947,15.0222,15.0403,57065.0
2015-10-16 12:30:00,16.61,16.7,16.61,16.68,100998.0,15.0494,15.1309,15.0494,15.1128,100998.0
2015-10-16 12:40:00,16.67,16.7,16.66,16.67,38998.0,15.1037,15.1309,15.0947,15.1037,38998.0
2015-10-16 12:50:00,16.67,16.67,16.63,16.64,37896.0,15.1037,15.1037,15.0675,15.0766,37896.0
2015-10-16 13:00:00,16.65,16.67,16.62,16.64,64244.0,15.0856,15.1037,15.0584,15.0766,64244.0
2015-10-16 13:10:00,16.64,16.67,16.64,16.67,42847.0,15.0766,15.1037,15.0766,15.1037,42847.0
2015-10-16 13:20:00,16.66,16.69,16.66,16.66,32241.0,15.0947,15.1219,15.0947,15.0947,32241.0
2015-10-16 13:30:00,16.66,16.67,16.64,16.65,59451.0,15.0947,15.1037,15.0766,15.0856,59451.0
2015-10-16 13:40:00,16.65,16.66,16.61,16.63,51551.0,15.0856,15.0947,15.0494,15.0675,51551.0
2015-10-16 13:50:00,16.63,16.65,16.63,16.64,39240.0,15.0675,15.0856,15.0675,15.0766,39240.0
2015-10-16 14:00:00,16.63,16.63,16.6,16.63,39356.0,15.0675,15.0675,15.0403,15.0675,39356.0
2015-10-16 14:10:00,16.63,16.63,16.57,16.57,138485.0,15.0675,15.0675,15.0131,15.0131,138485.0
2015-10-16 14:20:00,16.57,16.58,16.53,16.55,174148.0,15.0131,15.0222,14.9769,14.995,174148.0
2015-10-16 14:30:00,16.55,16.55,16.5,16.5,116781.0,14.995,14.995,14.9497,14.9497,116781.0
2015-10-16 14:40:00,16.5,16.51,16.45,16.47,172088.0,14.9497,14.9588,14.9044,14.9225,172088.0
2015-10-16 14:50:00,16.47,16.49,16.44,16.48,143143.0,14.9225,14.9406,14.8953,14.9316,143143.0
2015-10-16 15:00:00,16.49,16.53,16.44,16.44,284431.0,14.9406,14.9769,14.8953,14.8953,284431.0
2015-10-16 15:10:00,16.45,16.46,16.43,16.44,272502.0,14.9044,14.9135,14.8863,14.8953,272502.0
2015-10-16 15:20:00,16.43,16.53,16.43,16.48,280417.0,14.8863,14.9769,14.8863,14.9316,280417.0
2015-10-16 15:30:00,16.48,16.5,16.45,16.49,234019.0,14.9316,14.9497,14.9044,14.9406,234019.0
2015-10-16 15:40:00,16.48,16.48,16.45,16.45,288229.0,14.9316,14.9316,14.9044,14.9044,288229.0
2015-10-16 15:50:00,16.45,16.48,16.37,16.38,2333582.0,14.9044,14.9316,14.8319,14.841,2333582.0
2015-10-19 09:30:00,16.32,16.33,16.22,16.25,656292.0,14.7866,14.7957,14.696,14.7232,656292.0
2015-10-19 09:40:00,16.25,16.31,16.19,16.3,302604.0,14.7232,14.7776,14.6688,14.7685,302604.0
2015-10-19 09:50:00,16.3,16.38,16.25,16.37,160209.0,14.7685,14.841,14.7232,14.8319,160209.0
2015-10-19 10:00:00,16.37,16.43,16.31,16.33,162377.0,14.8319,14.8863,14.7776,14.7957,162377.0
2015-10-19 10:10:00,16.33,16.41,16.33,16.33,184889.0,14.7957,14.8682,14.7957,14.7957,184889.0
2015-10-19 10:20:00,16.33,16.33,16.09,16.14,637739.0,14.7957,14.7957,14.5782,14.6235,637739.0
2015-10-19 10:30:00,16.13,16.19,16.07,16.1,384441.0,14.6145,14.6688,14.5601,14.5873,384441.0
2015-10-19 10:40:00,16.1,16.1,16.0,16.01,285884.0,14.5873,14.5873,14.4967,14.5057,285884.0
2015-10-19 10:50:00,16.01,16.11,16.0,16.06,322186.0,14.5057,14.5963,14.4967,14.551,322186.0
2015-10-19 11:00:00,16.06,16.11,16.05,16.05,175252.0,14.551,14.5963,14.542,14.542,175252.0
2015-10-19 11:10:00,16.04,16.08,15.98,16.02,205375.0,14.5329,14.5692,14.4786,14.5148,205375.0
2015-10-19 11:20:00,16.02,16.03,15.97,15.98,116781.0,14.5148,14.5239,14.4695,14.4786,116781.0
2015-10-19 11:30:00,15.98,16.05,15.97,15.97,140715.0,14.4786,14.542,14.4695,14.4695,140715.0
2015-10-19 11:40:00,15.97,15.97,15.91,15.95,120083.0,14.4695,14.4695,14.4151,14.4514,120083.0
2015-10-19 11:50:00,15.95,15.97,15.93,15.93,151765.0,14.4514,14.4695,14.4333,14.4333,151765.0
2015-10-19 12:00:00,15.93,15.93,15.9,15.91,143093.0,14.4333,14.4333,14.4061,14.4151,143093.0
2015-10-19 12:10:00,15.91,15.91,15.83,15.83,230489.0,14.4151,14.4151,14.3427,14.3427,230489.0
2015-10-19 12:20:00,15.84,15.9,15.82,15.86,284396.0,14.3517,14.4061,14.3336,14.3698,284396.0
2015-10-19 12:30:00,15.86,15.89,15.81,15.81,226319.0,14.3698,14.397,14.3245,14.3245,226319.0
2015-10-19 12:40:00,15.81,15.83,15.74,15.75,220682.0,14.3245,14.3427,14.2611,14.2702,220682.0
2015-10-19 12:50:00,15.76,15.79,15.72,15.73,158993.0,14.2792,14.3064,14.243,14.2521,158993.0
2015-10-19 13:00:00,15.73,15.75,15.72,15.73,194542.0,14.2521,14.2702,14.243,14.2521,194542.0
2015-10-19 13:10:00,15.72,15.76,15.72,15.73,142963.0,14.243,14.2792,14.243,14.2521,142963.0
2015-10-19 13:20:00,15.73,15.85,15.72,15.84,249726.0,14.2521,14.3608,14.243,14.3517,249726.0
2015-10-19 13:30:00,15.84,15.84,15.77,15.77,143749.0,14.3517,14.3517,14.2883,14.2883,143749.0
2015-10-19 13:40:00,15.77,15.84,15.77,15.83,186834.0,14.2883,14.3517,14.2883,14.3427,186834.0
2015-10-19 13:50:00,15.82,15.85,15.81,15.84,101869.0,14.3336,14.3608,14.3245,14.3517,101869.0
2015-10-19 14:00:00,15.84,15.94,15.81,15.94,162390.0,14.3517,14.4423,14.3245,14.4423,162390.0
2015-10-19 14:10:00,15.94,15.94,15.86,15.88,127367.0,14.4423,14.4423,14.3698,14.388,127367.0
2015-10-19 14:20:00,15.88,15.88,15.81,15.81,140734.0,14.388,14.388,14.3245,14.3245,140734.0
2015-10-19 14:30:00,15.81,15.83,15.81,15.82,105280.0,14.3245,14.3427,14.3245,14.3336,105280.0
2015-10-19 14:40:00,15.82,15.82,15.74,15.74,231993.0,14.3336,14.3336,14.2611,14.2611,231993.0
2015-10-19 14:50:00,15.75,15.8,15.75,15.77,126659.0,14.2702,14.3155,14.2702,14.2883,126659.0
2015-10-19 15:00:00,15.77,15.77,15.73,15.74,139541.0,14.2883,14.2883,14.2521,14.2611,139541.0
2015-10-19 15:10:00,15.74,15.74,15.68,15.68,310105.0,14.2611,14.2611,14.2068,14.2068,310105.0
2015-10-19 15:20:00,15.68,15.76,15.66,15.76,353591.0,14.2068,14.2792,14.1886,14.2792,353591.0
2015-10-19 15:30:00,15.76,15.77,15.67,15.69,325146.0,14.2792,14.2883,14.1977,14.2158,325146.0
2015-10-19 15:40:00,15.69,15.7,15.66,15.66,412002.0,14.2158,14.2249,14.1886,14.1886,412002.0
2015-10-19 15:50:00,15.66,15.72,15.61,15.71,2460296.0,14.1886,14.243,14.1433,14.2339,2460296.0
2015-10-20 09:30:00,15.89,16.18,15.89,16.16,943483.0,14.397,14.6598,14.397,14.6417,943483.0
2015-10-20 09:40:00,16.17,16.18,16.06,16.09,507066.0,14.6507,14.6598,14.551,14.5782,507066.0
2015-10-20 09:50:00,16.1,16.18,16.08,16.17,328899.0,14.5873,14.6598,14.5692,14.6507,328899.0
2015-10-20 10:00:00,16.17,16.25,16.13,16.23,253216.0,14.6507,14.7232,14.6145,14.7051,253216.0
2015-10-20 10:10:00,16.23,16.25,16.2,16.24,215995.0,14.7051,14.7232,14.6779,14.7141,215995.0
2015-10-20 10:20:00,16.24,16.29,16.24,16.28,240516.0,14.7141,14.7594,14.7141,14.7504,240516.0
2015-10-20 10:30:00,16.27,16.33,16.27,16.32,215839.0,14.7413,14.7957,14.7413,14.7866,215839.0
2015-10-20 10:40:00,16.32,16.4,16.27,16.3,313219.0,14.7866,14.8591,14.7413,14.7685,313219.0
2015-10-20 10:50:00,16.3,16.34,16.23,16.31,311417.0,14.7685,14.8047,14.7051,14.7776,311417.0
2015-10-20 11:00:00,16.32,16.33,16.22,16.23,255790.0,14.7866,14.7957,14.696,14.7051,255790.0
2015-10-20 11:10:00,16.23,16.28,16.19,16.26,243384.0,14.7051,14.7504,14.6688,14.7323,243384.0
2015-10-20 11:20:00,16.26,16.3,16.09,16.12,434979.0,14.7323,14.7685,14.5782,14.6054,434979.0
2015-10-20 11:30:00,16.13,16.2,16.13,16.17,152402.0,14.6145,14.6779,14.6145,14.6507,152402.0
2015-10-20 11:40:00,16.17,16.26,16.16,16.22,165799.0,14.6507,14.7323,14.6417,14.696,165799.0
2015-10-20 11:50:00,16.22,16.24,16.2,16.24,182414.0,14.696,14.7141,14.6779,14.7141,182414.0
2015-10-20 12:00:00,16.24,16.28,16.2,16.27,154893.0,14.7141,14.7504,14.6779,14.7413,154893.0
2015-10-20 12:10:00,16.27,16.32,16.27,16.32,186626.0,14.7413,14.7866,14.7413,14.7866,186626.0
2015-10-20 12:20:00,16.32,16.35,16.3,16.34,347295.0,14.7866,14.8138,14.7685,14.8047,347295.0
2015-10-20 12:30:00,16.35,16.36,16.33,16.35,218668.0,14.8138,14.8229,14.7957,14.8138,218668.0
2015-10-20 12:40:00,16.35,16.38,16.34,16.38,218743.0,14.8138,14.841,14.8047,14.841,218743.0
2015-10-20 12:50:00,16.38,16.42,16.38,16.39,222686.0,14.841,14.8772,14.841,14.85,222686.0
2015-10-20 13:00:00,16.39,16.4,16.33,16.34,229886.0,14.85,14.8591,14.7957,14.8047,229886.0
2015-10-20 13:10:00,16.34,16.4,16.34,16.4,184748.0,14.8047,14.8591,14.8047,14.8591,184748.0
2015-10-20 13:20:00,16.4,16.42,16.38,16.39,168618.0,14.8591,14.8772,14.841,14.85,168618.0
2015-10-20 13:30:00,16.39,16.43,16.38,16.42,185720.0,14.85,14.8863,14.841,14.8772,185720.0
2015-10-20 13:40:00,16.42,16.43,16.33,16.38,254341.0,14.8772,14.8863,14.7957,14.841,254341.0
2015-10-20 13:50:00,16.38,16.39,16.33,16.34,145157.0,14.841,14.85,14.7957,14.8047,145157.0
2015-10-20 14:00:00,16.34,16.35,16.32,16.34,192425.0,14.8047,14.8138,14.7866,14.8047,192425.0
2015-10-20 14:10:00,16.33,16.39,16.32,16.37,214286.0,14.7957,14.85,14.7866,14.8319,214286.0
2015-10-20 14:20:00,16.37,16.37,16.33,16.36,144364.0,14.8319,14.8319,14.7957,14.8229,144364.0
2015-10-20 14:30:00,16.36,16.39,16.32,16.39,105702.0,14.8229,14.85,14.7866,14.85,105702.0
2015-10-20 14:40:00,16.39,16.41,16.38,16.39,185259.0,14.85,14.8682,14.841,14.85,185259.0
2015-10-20 14:50:00,16.39,16.42,16.38,16.42,166984.0,14.85,14.8772,14.841,14.8772,166984.0
2015-10-20 15:00:00,16.42,16.46,16.42,16.46,181729.0,14.8772,14.9135,14.8772,14.9135,181729.0
2015-10-20 15:10:00,16.46,16.5,16.45,16.47,292372.0,14.9135,14.9497,14.9044,14.9225,292372.0
2015-10-20 15:20:00,16.46,16.51,16.45,16.5,356713.0,14.9135,14.9588,14.9044,14.9497,356713.0
2015-10-20 15:30:00,16.5,16.51,16.47,16.48,361104.0,14.9497,14.9588,14.9225,14.9316,361104.0
2015-10-20 15:40:00,16.49,16.5,16.42,16.46,548561.0,14.9406,14.9497,14.8772,14.9135,548561.0
2015-10-20 15:50:00,16.45,16.48,16.33,16.33,1855644.0,14.9044,14.9316,14.7957,14.7957,1855644.0
2015-10-21 09:30:00,16.1,16.17,16.05,16.08,430658.0,14.5873,14.6507,14.542,14.5692,430658.0
2015-10-21 09:40:00,16.06,16.07,15.85,15.86,515838.0,14.551,14.5601,14.3608,14.3698,515838.0
2015-10-21 09:50:00,15.87,15.9,15.82,15.87,340719.0,14.3789,14.4061,14.3336,14.3789,340719.0
2015-10-21 10:00:00,15.88,15.91,15.84,15.86,291584.0,14.388,14.4151,14.3517,14.3698,291584.0
2015-10-21 10:10:00,15.86,15.89,15.81,15.83,194546.0,14.3698,14.397,14.3245,14.3427,194546.0
2015-10-21 10:20:00,15.83,15.83,15.76,15.79,292194.0,14.3427,14.3427,14.2792,14.3064,292194.0
2015-10-21 10:30:00,15.8,15.86,15.73,15.86,293025.0,14.3155,14.3698,14.2521,14.3698,293025.0
2015-10-21 10:40:00,15.85,15.91,15.82,15.83,273916.0,14.3608,14.4151,14.3336,14.3427,273916.0
2015-10-21 10:50:00,15.83,15.92,15.82,15.92,238632.0,14.3427,14.4242,14.3336,14.4242,238632.0
2015-10-21 11:00:00,15.93,15.96,15.88,15.88,250175.0,14.4333,14.4604,14.388,14.388,250175.0
2015-10-21 11:10:00,15.87,15.87,15.83,15.85,147467.0,14.3789,14.3789,14.3427,14.3608,147467.0
2015-10-21 11:20:00,15.84,15.94,15.84,15.91,187596.0,14.3517,14.4423,14.3517,14.4151,187596.0
2015-10-21 11:30:00,15.91,15.94,15.84,15.84,160453.0,14.4151,14.4423,14.3517,14.3517,160453.0
2015-10-21 11:40:00,15.85,15.88,15.78,15.78,144623.0,14.3608,14.388,14.2974,14.2974,144623.0
2015-10-21 11:50:00,15.78,15.8,15.77,15.78,158627.0,14.2974,14.3155,14.2883,14.2974,158627.0
2015-10-21 12:00:00,15.77,15.82,15.77,15.78,162254.0,14.2883,14.3336,14.2883,14.2974,162254.0
2015-10-21 12:10:00,15.77,15.8,15.76,15.78,203473.0,14.2883,14.3155,14.2792,14.2974,203473.0
2015-10-21 12:20:00,15.78,15.83,15.77,15.77,170696.0,14.2974,14.3427,14.2883,14.2883,170696.0
2015-10-21 12:30:00,15.76,15.81,15.76,15.81,110915.0,14.2792,14.3245,14.2792,14.3245,110915.0
2015-10-21 12:40:00,15.81,15.82,15.77,15.8,101768.0,14.3245,14.3336,14.2883,14.3155,101768.0
2015-10-21 12:50:00,15.8,15.85,15.78,15.8,133083.0,14.3155,14.3608,14.2974,14.3155,133083.0
2015-10-21 13:00:00,15.79,15.81,15.76,15.76,157444.0,14.3064,14.3245,14.2792,14.2792,157444.0
2015-10-21 13:10:00,15.76,15.81,15.76,15.78,127012.0,14.2792,14.3245,14.2792,14.2974,127012.0
2015-10-21 13:20:00,15.77,15.81,15.76,15.79,183528.0,14.2883,14.3245,14.2792,14.3064,183528.0
2015-10-21 13:30:00,15.79,15.84,15.77,15.77,236658.0,14.3064,14.3517,14.2883,14.2883,236658.0
2015-10-21 13:40:00,15.77,15.81,15.77,15.77,157001.0,14.2883,14.3245,14.2883,14.2883,157001.0
2015-10-21 13:50:00,15.77,15.82,15.77,15.82,117382.0,14.2883,14.3336,14.2883,14.3336,117382.0
2015-10-21 14:00:00,15.81,15.84,15.77,15.82,129311.0,14.3245,14.3517,14.2883,14.3336,129311.0
2015-10-21 14:10:00,15.82,15.89,15.82,15.83,183840.0,14.3336,14.397,14.3336,14.3427,183840.0
2015-10-21 14:20:00,15.84,15.85,15.8,15.81,120624.0,14.3517,14.3608,14.3155,14.3245,120624.0
2015-10-21 14:30:00,15.81,15.85,15.8,15.82,137452.0,14.3245,14.3608,14.3155,14.3336,137452.0
2015-10-21 14:40:00,15.82,15.85,15.81,15.85,94959.0,14.3336,14.3608,14.3245,14.3608,94959.0
2015-10-21 14:50:00,15.84,15.84,15.8,15.81,127864.0,14.3517,14.3517,14.3155,14.3245,127864.0
2015-10-21 15:00:00,15.81,15.82,15.8,15.82,163235.0,14.3245,14.3336,14.3155,14.3336,163235.0
2015-10-21 15:10:00,15.82,15.82,15.8,15.8,174140.0,14.3336,14.3336,14.3155,14.3155,174140.0
2015-10-21 15:20:00,15.8,15.85,15.78,15.82,247842.0,14.3155,14.3608,14.2974,14.3336,247842.0
2015-10-21 15:30:00,15.82,15.89,15.8,15.89,236178.0,14.3336,14.397,14.3155,14.397,236178.0
2015-10-21 15:40:00,15.89,15.89,15.8,15.81,335460.0,14.397,14.397,14.3155,14.3245,335460.0
2015-10-21 15:50:00,15.81,15.85,15.75,15.85,2122021.0,14.3245,14.3608,14.2702,14.3608,2122021.0
2015-10-22 09:30:00,15.8,15.92,15.78,15.9,570016.0,14.3155,14.4242,14.2974,14.4061,570016.0
2015-10-22 09:40:00,15.9,16.09,15.87,16.08,438503.0,14.4061,14.5782,14.3789,14.5692,438503.0
2015-10-22 09:50:00,16.08,16.09,15.99,16.08,356209.0,14.5692,14.5782,14.4876,14.5692,356209.0
2015-10-22 10:00:00,16.08,16.09,16.02,16.02,368822.0,14.5692,14.5782,14.5148,14.5148,368822.0
2015-10-22 10:10:00,16.01,16.21,15.99,16.2,444472.0,14.5057,14.687,14.4876,14.6779,444472.0
2015-10-22 10:20:00,16.2,16.27,16.17,16.22,451760.0,14.6779,14.7413,14.6507,14.696,451760.0
2015-10-22 10:30:00,16.22,16.22,16.09,16.13,165619.0,14.696,14.696,14.5782,14.6145,165619.0
2015-10-22 10:40:00,16.13,16.17,16.09,16.16,128926.0,14.6145,14.6507,14.5782,14.6417,128926.0
2015-10-22 10:50:00,16.17,16.19,16.14,16.18,120208.0,14.6507,14.6688,14.6235,14.6598,120208.0
2015-10-22 11:00:00,16.18,16.22,16.15,16.16,155372.0,14.6598,14.696,14.6326,14.6417,155372.0
2015-10-22 11:10:00,16.16,16.25,16.16,16.24,212690.0,14.6417,14.7232,14.6417,14.7141,212690.0
2015-10-22 11:20:00,16.24,16.25,16.19,16.25,216949.0,14.7141,14.7232,14.6688,14.7232,216949.0
2015-10-22 11:30:00,16.25,16.25,16.23,16.25,184655.0,14.7232,14.7232,14.7051,14.7232,184655.0
2015-10-22 11:40:00,16.25,16.25,16.14,16.23,157877.0,14.7232,14.7232,14.6235,14.7051,157877.0
2015-10-22 11:50:00,16.23,16.25,16.16,16.24,177594.0,14.7051,14.7232,14.6417,14.7141,177594.0
2015-10-22 12:00:00,16.25,16.25,16.21,16.22,102253.0,14.7232,14.7232,14.687,14.696,102253.0
2015-10-22 12:10:00,16.23,16.24,16.2,16.21,141618.0,14.7051,14.7141,14.6779,14.687,141618.0
2015-10-22 12:20:00,16.21,16.23,16.17,16.21,208562.0,14.687,14.7051,14.6507,14.687,208562.0
2015-10-22 12:30:00,16.21,16.24,16.21,16.23,140201.0,14.687,14.7141,14.687,14.7051,140201.0
2015-10-22 12:40:00,16.24,16.25,16.22,16.23,162308.0,14.7141,14.7232,14.696,14.7051,162308.0
2015-10-22 12:50:00,16.23,16.24,16.2,16.23,95427.0,14.7051,14.7141,14.6779,14.7051,95427.0
2015-10-22 13:00:00,16.23,16.25,16.17,16.19,99813.0,14.7051,14.7232,14.6507,14.6688,99813.0
2015-10-22 13:10:00,16.18,16.19,16.14,16.15,119605.0,14.6598,14.6688,14.6235,14.6326,119605.0
2015-10-22 13:20:00,16.16,16.16,16.1,16.15,85934.0,14.6417,14.6417,14.5873,14.6326,85934.0
2015-10-22 13:30:00,16.15,16.19,16.14,16.18,102959.0,14.6326,14.6688,14.6235,14.6598,102959.0
2015-10-22 13:40:00,16.18,16.19,16.13,16.15,105195.0,14.6598,14.6688,14.6145,14.6326,105195.0
2015-10-22 13:50:00,16.15,16.15,16.04,16.04,126491.0,14.6326,14.6326,14.5329,14.5329,126491.0
2015-10-22 14:00:00,16.03,16.07,16.02,16.05,79402.0,14.5239,14.5601,14.5148,14.542,79402.0
2015-10-22 14:10:00,16.05,16.07,16.05,16.05,107893.0,14.542,14.5601,14.542,14.542,107893.0
2015-10-22 14:20:00,16.05,16.14,16.05,16.13,76430.0,14.542,14.6235,14.542,14.6145,76430.0
2015-10-22 14:30:00,16.13,16.18,16.1,16.18,85908.0,14.6145,14.6598,14.5873,14.6598,85908.0
2015-10-22 14:40:00,16.17,16.17,16.13,16.14,135761.0,14.6507,14.6507,14.6145,14.6235,135761.0
2015-10-22 14:50:00,16.14,16.2,16.14,16.15,95073.0,14.6235,14.6779,14.6235,14.6326,95073.0
2015-10-22 15:00:00,16.16,16.16,16.12,16.12,112767.0,14.6417,14.6417,14.6054,14.6054,112767.0
2015-10-22 15:10:00,16.11,16.16,16.09,16.16,107883.0,14.5963,14.6417,14.5782,14.6417,107883.0
2015-10-22 15:20:00,16.16,16.19,16.15,16.18,86814.0,14.6417,14.6688,14.6326,14.6598,86814.0
2015-10-22 15:30:00,16.18,16.19,16.13,16.14,165621.0,14.6598,14.6688,14.6145,14.6235,165621.0
2015-10-22 15:40:00,16.15,16.17,16.14,16.16,197341.0,14.6326,14.6507,14.6235,14.6417,197341.0
2015-10-22 15:50:00,16.16,16.18,16.11,16.13,819400.0,14.6417,14.6598,14.5963,14.6145,819400.0
2015-10-23 09:30:00,16.33,16.35,16.06,16.14,829198.0,14.7957,14.8138,14.551,14.6235,829198.0
2015-10-23 09:40:00,16.14,16.14,16.0,16.08,559906.0,14.6235,14.6235,14.4967,14.5692,559906.0
2015-10-23 09:50:00,16.06,16.06,15.94,15.95,408109.0,14.551,14.551,14.4423,14.4514,408109.0
2015-10-23 10:00:00,15.95,16.01,15.94,16.0,309933.0,14.4514,14.5057,14.4423,14.4967,309933.0
2015-10-23 10:10:00,15.99,16.1,15.96,16.09,364247.0,14.4876,14.5873,14.4604,14.5782,364247.0
2015-10-23 10:20:00,16.1,16.23,16.09,16.21,230356.0,14.5873,14.7051,14.5782,14.687,230356.0
2015-10-23 10:30:00,16.2,16.3,16.2,16.29,361072.0,14.6779,14.7685,14.6779,14.7594,361072.0
2015-10-23 10:40:00,16.29,16.31,16.19,16.2,260272.0,14.7594,14.7776,14.6688,14.6779,260272.0
2015-10-23 10:50:00,16.2,16.27,16.16,16.27,176204.0,14.6779,14.7413,14.6417,14.7413,176204.0
2015-10-23 11:00:00,16.27,16.28,16.2,16.24,177784.0,14.7413,14.7504,14.6779,14.7141,177784.0
2015-10-23 11:10:00,16.24,16.27,16.2,16.22,156639.0,14.7141,14.7413,14.6779,14.696,156639.0
2015-10-23 11:20:00,16.21,16.27,16.19,16.24,201686.0,14.687,14.7413,14.6688,14.7141,201686.0
2015-10-23 11:30:00,16.24,16.25,16.14,16.15,178188.0,14.7141,14.7232,14.6235,14.6326,178188.0
2015-10-23 11:40:00,16.15,16.23,16.15,16.21,159653.0,14.6326,14.7051,14.6326,14.687,159653.0
2015-10-23 11:50:00,16.23,16.27,16.2,16.24,109238.0,14.7051,14.7413,14.6779,14.7141,109238.0
2015-10-23 12:00:00,16.25,16.28,16.24,16.26,170637.0,14.7232,14.7504,14.7141,14.7323,170637.0
2015-10-23 12:10:00,16.26,16.26,16.21,16.22,79624.0,14.7323,14.7323,14.687,14.696,79624.0
2015-10-23 12:20:00,16.22,16.27,16.22,16.26,118613.0,14.696,14.7413,14.696,14.7323,118613.0
2015-10-23 12:30:00,16.25,16.27,16.24,16.26,140588.0,14.7232,14.7413,14.7141,14.7323,140588.0
2015-10-23 12:40:00,16.27,16.31,16.25,16.29,107925.0,14.7413,14.7776,14.7232,14.7594,107925.0
2015-10-23 12:50:00,16.3,16.32,16.29,16.32,66776.0,14.7685,14.7866,14.7594,14.7866,66776.0
2015-10-23 13:00:00,16.32,16.35,16.31,16.34,124817.0,14.7866,14.8138,14.7776,14.8047,124817.0
2015-10-23 13:10:00,16.35,16.44,16.35,16.4,135689.0,14.8138,14.8953,14.8138,14.8591,135689.0
2015-10-23 13:20:00,16.41,16.44,16.38,16.38,185895.0,14.8682,14.8953,14.841,14.841,185895.0
2015-10-23 13:30:00,16.39,16.43,16.39,16.42,170474.0,14.85,14.8863,14.85,14.8772,170474.0
2015-10-23 13:40:00,16.42,16.44,16.41,16.43,169035.0,14.8772,14.8953,14.8682,14.8863,169035.0
2015-10-23 13:50:00,16.44,16.46,16.39,16.4,143144.0,14.8953,14.9135,14.85,14.8591,143144.0
2015-10-23 14:00:00,16.4,16.43,16.4,16.42,145872.0,14.8591,14.8863,14.8591,14.8772,145872.0
2015-10-23 14:10:00,16.42,16.44,16.41,16.43,169014.0,14.8772,14.8953,14.8682,14.8863,169014.0
2015-10-23 14:20:00,16.42,16.51,16.42,16.5,254180.0,14.8772,14.9588,14.8772,14.9497,254180.0
2015-10-23 14:30:00,16.5,16.56,16.5,16.56,180245.0,14.9497,15.0041,14.9497,15.0041,180245.0
2015-10-23 14:40:00,16.57,16.57,16.53,16.57,139134.0,15.0131,15.0131,14.9769,15.0131,139134.0
2015-10-23 14:50:00,16.57,16.64,16.56,16.63,130961.0,15.0131,15.0766,15.0041,15.0675,130961.0
2015-10-23 15:00:00,16.63,16.65,16.58,16.62,270476.0,15.0675,15.0856,15.0222,15.0584,270476.0
2015-10-23 15:10:00,16.63,16.65,16.6,16.64,270762.0,15.0675,15.0856,15.0403,15.0766,270762.0
2015-10-23 15:20:00,16.64,16.65,16.57,16.61,223900.0,15.0766,15.0856,15.0131,15.0494,223900.0
2015-10-23 15:30:00,16.62,16.62,16.56,16.6,323590.0,15.0584,15.0584,15.0041,15.0403,323590.0
2015-10-23 15:40:00,16.6,16.61,16.55,16.55,269333.0,15.0403,15.0494,14.995,14.995,269333.0
2015-10-23 15:50:00,16.55,16.55,16.45,16.54,2401996.0,14.995,14.995,14.9044,14.9859,2401996.0
2015-10-26 09:30:00,16.48,16.48,16.33,16.33,457483.0,14.9316,14.9316,14.7957,14.7957,457483.0
2015-10-26 09:40:00,16.34,16.34,16.16,16.25,505194.0,14.8047,14.8047,14.6417,14.7232,505194.0
2015-10-26 09:50:00,16.25,16.26,16.17,16.2,149176.0,14.7232,14.7323,14.6507,14.6779,149176.0
2015-10-26 10:00:00,16.2,16.39,16.2,16.27,545849.0,14.6779,14.85,14.6779,14.7413,545849.0
2015-10-26 10:10:00,16.27,16.29,16.19,16.19,202702.0,14.7413,14.7594,14.6688,14.6688,202702.0
2015-10-26 10:20:00,16.19,16.27,16.18,16.25,207410.0,14.6688,14.7413,14.6598,14.7232,207410.0
2015-10-26 10:30:00,16.26,16.32,16.26,16.28,189024.0,14.7323,14.7866,14.7323,14.7504,189024.0
2015-10-26 10:40:00,16.29,16.3,16.22,16.27,131239.0,14.7594,14.7685,14.696,14.7413,131239.0
2015-10-26 10:50:00,16.26,16.33,16.26,16.28,173264.0,14.7323,14.7957,14.7323,14.7504,173264.0
2015-10-26 11:00:00,16.28,16.31,16.25,16.26,159866.0,14.7504,14.7776,14.7232,14.7323,159866.0
2015-10-26 11:10:00,16.25,16.3,16.23,16.24,98085.0,14.7232,14.7685,14.7051,14.7141,98085.0
2015-10-26 11:20:00,16.24,16.25,16.18,16.21,124732.0,14.7141,14.7232,14.6598,14.687,124732.0
2015-10-26 11:30:00,16.21,16.25,16.19,16.2,72908.0,14.687,14.7232,14.6688,14.6779,72908.0
2015-10-26 11:40:00,16.19,16.22,16.18,16.19,64280.0,14.6688,14.696,14.6598,14.6688,64280.0
2015-10-26 11:50:00,16.17,16.2,16.17,16.19,39097.0,14.6507,14.6779,14.6507,14.6688,39097.0
2015-10-26 12:00:00,16.2,16.24,16.19,16.22,103811.0,14.6779,14.7141,14.6688,14.696,103811.0
2015-10-26 12:10:00,16.23,16.23,16.18,16.18,88470.0,14.7051,14.7051,14.6598,14.6598,88470.0
2015-10-26 12:20:00,16.18,16.21,16.18,16.19,53642.0,14.6598,14.687,14.6598,14.6688,53642.0
2015-10-26 12:30:00,16.19,16.2,16.17,16.19,32049.0,14.6688,14.6779,14.6507,14.6688,32049.0
2015-10-26 12:40:00,16.2,16.26,16.19,16.26,125745.0,14.6779,14.7323,14.6688,14.7323,125745.0
2015-10-26 12:50:00,16.25,16.29,16.25,16.27,66574.0,14.7232,14.7594,14.7232,14.7413,66574.0
2015-10-26 13:00:00,16.26,16.29,16.25,16.28,46256.0,14.7323,14.7594,14.7232,14.7504,46256.0
2015-10-26 13:10:00,16.28,16.33,16.27,16.32,82085.0,14.7504,14.7957,14.7413,14.7866,82085.0
2015-10-26 13:20:00,16.33,16.36,16.31,16.35,69456.0,14.7957,14.8229,14.7776,14.8138,69456.0
2015-10-26 13:30:00,16.35,16.35,16.27,16.27,58342.0,14.8138,14.8138,14.7413,14.7413,58342.0
2015-10-26 13:40:00,16.27,16.28,16.2,16.2,145629.0,14.7413,14.7504,14.6779,14.6779,145629.0
2015-10-26 13:50:00,16.2,16.25,16.19,16.24,159469.0,14.6779,14.7232,14.6688,14.7141,159469.0
2015-10-26 14:00:00,16.24,16.27,16.22,16.23,118302.0,14.7141,14.7413,14.696,14.7051,118302.0
2015-10-26 14:10:00,16.23,16.23,16.2,16.21,93174.0,14.7051,14.7051,14.6779,14.687,93174.0
2015-10-26 14:20:00,16.2,16.24,16.2,16.21,127894.0,14.6779,14.7141,14.6779,14.687,127894.0
2015-10-26 14:30:00,16.21,16.23,16.18,16.18,195408.0,14.687,14.7051,14.6598,14.6598,195408.0
2015-10-26 14:40:00,16.17,16.19,16.16,16.16,57416.0,14.6507,14.6688,14.6417,14.6417,57416.0
2015-10-26 14:50:00,16.16,16.16,16.08,16.08,113069.0,14.6417,14.6417,14.5692,14.5692,113069.0
2015-10-26 15:00:00,16.07,16.11,16.07,16.11,82618.0,14.5601,14.5963,14.5601,14.5963,82618.0
2015-10-26 15:10:00,16.11,16.11,16.05,16.05,67735.0,14.5963,14.5963,14.542,14.542,67735.0
2015-10-26 15:20:00,16.05,16.08,16.05,16.05,270470.0,14.542,14.5692,14.542,14.542,270470.0
2015-10-26 15:30:00,16.05,16.08,16.04,16.04,243934.0,14.542,14.5692,14.5329,14.5329,243934.0
2015-10-26 15:40:00,16.05,16.05,16.01,16.01,327462.0,14.542,14.542,14.5057,14.5057,327462.0
2015-10-26 15:50:00,16.01,16.08,16.0,16.02,2991679.0,14.5057,14.5692,14.4967,14.5148,2991679.0
2015-10-27 09:30:00,15.92,15.94,15.8,15.82,347713.0,14.4242,14.4423,14.3155,14.3336,347713.0
2015-10-27 09:40:00,15.81,16.03,15.81,15.95,257643.0,14.3245,14.5239,14.3245,14.4514,257643.0
2015-10-27 09:50:00,15.95,16.11,15.93,16.06,135025.0,14.4514,14.5963,14.4333,14.551,135025.0
2015-10-27 10:00:00,16.07,16.2,16.06,16.19,226178.0,14.5601,14.6779,14.551,14.6688,226178.0
2015-10-27 10:10:00,16.2,16.21,16.08,16.12,166036.0,14.6779,14.687,14.5692,14.6054,166036.0
2015-10-27 10:20:00,16.11,16.13,16.08,16.11,162052.0,14.5963,14.6145,14.5692,14.5963,162052.0
2015-10-27 10:30:00,16.11,16.15,16.05,16.14,227167.0,14.5963,14.6326,14.542,14.6235,227167.0
2015-10-27 10:40:00,16.15,16.17,16.13,16.16,139537.0,14.6326,14.6507,14.6145,14.6417,139537.0
2015-10-27 10:50:00,16.16,16.17,16.08,16.08,119759.0,14.6417,14.6507,14.5692,14.5692,119759.0
2015-10-27 11:00:00,16.08,16.11,16.05,16.06,102228.0,14.5692,14.5963,14.542,14.551,102228.0
2015-10-27 11:10:00,16.06,16.08,15.99,16.02,52758.0,14.551,14.5692,14.4876,14.5148,52758.0
2015-10-27 11:20:00,16.02,16.03,15.99,16.02,104480.0,14.5148,14.5239,14.4876,14.5148,104480.0
2015-10-27 11:30:00,16.03,16.08,16.01,16.06,130154.0,14.5239,14.5692,14.5057,14.551,130154.0
2015-10-27 11:40:00,16.06,16.09,16.06,16.07,87080.0,14.551,14.5782,14.551,14.5601,87080.0
2015-10-27 11:50:00,16.07,16.09,16.02,16.04,45518.0,14.5601,14.5782,14.5148,14.5329,45518.0
2015-10-27 12:00:00,16.05,16.07,16.03,16.07,50448.0,14.542,14.5601,14.5239,14.5601,50448.0
2015-10-27 12:10:00,16.07,16.08,16.04,16.04,49124.0,14.5601,14.5692,14.5329,14.5329,49124.0
2015-10-27 12:20:00,16.03,16.05,16.01,16.03,43286.0,14.5239,14.542,14.5057,14.5239,43286.0
2015-10-27 12:30:00,16.03,16.08,16.03,16.07,43216.0,14.5239,14.5692,14.5239,14.5601,43216.0
2015-10-27 12:40:00,16.06,16.06,15.99,15.99,60432.0,14.551,14.551,14.4876,14.4876,60432.0
2015-10-27 12:50:00,15.99,16.01,15.97,15.98,40140.0,14.4876,14.5057,14.4695,14.4786,40140.0
2015-10-27 13:00:00,15.97,15.97,15.88,15.89,56183.0,14.4695,14.4695,14.388,14.397,56183.0
2015-10-27 13:10:00,15.89,15.94,15.89,15.92,58174.0,14.397,14.4423,14.397,14.4242,58174.0
2015-10-27 13:20:00,15.91,15.93,15.9,15.91,39249.0,14.4151,14.4333,14.4061,14.4151,39249.0
2015-10-27 13:30:00,15.9,15.98,15.9,15.97,55857.0,14.4061,14.4786,14.4061,14.4695,55857.0
2015-10-27 13:40:00,15.97,15.98,15.94,15.98,40294.0,14.4695,14.4786,14.4423,14.4786,40294.0
2015-10-27 13:50:00,15.97,16.02,15.96,16.02,73402.0,14.4695,14.5148,14.4604,14.5148,73402.0
2015-10-27 14:00:00,16.02,16.02,15.99,15.99,63952.0,14.5148,14.5148,14.4876,14.4876,63952.0
2015-10-27 14:10:00,15.98,15.99,15.97,15.98,36264.0,14.4786,14.4876,14.4695,14.4786,36264.0
2015-10-27 14:20:00,15.98,15.98,15.95,15.96,30889.0,14.4786,14.4786,14.4514,14.4604,30889.0
2015-10-27 14:30:00,15.95,15.96,15.94,15.96,43520.0,14.4514,14.4604,14.4423,14.4604,43520.0
2015-10-27 14:40:00,15.96,15.97,15.94,15.94,30187.0,14.4604,14.4695,14.4423,14.4423,30187.0
2015-10-27 14:50:00,15.94,15.96,15.94,15.96,24959.0,14.4423,14.4604,14.4423,14.4604,24959.0
2015-10-27 15:00:00,15.95,15.99,15.95,15.98,27837.0,14.4514,14.4876,14.4514,14.4786,27837.0
2015-10-27 15:10:00,15.99,15.99,15.97,15.98,36059.0,14.4876,14.4876,14.4695,14.4786,36059.0
2015-10-27 15:20:00,15.98,16.06,15.98,16.06,95039.0,14.4786,14.551,14.4786,14.551,95039.0
2015-10-27 15:30:00,16.06,16.06,16.01,16.03,156969.0,14.551,14.551,14.5057,14.5239,156969.0
2015-10-27 15:40:00,16.04,16.06,16.02,16.02,67770.0,14.5329,14.551,14.5148,14.5148,67770.0
2015-10-27 15:50:00,16.02,16.09,16.02,16.05,811547.0,14.5148,14.5782,14.5148,14.542,811547.0
2015-10-28 09:30:00,16.41,16.48,16.37,16.45,527188.0,14.8682,14.9316,14.8319,14.9044,527188.0
2015-10-28 09:40:00,16.46,16.64,16.46,16.64,739618.0,14.9135,15.0766,14.9135,15.0766,739618.0
2015-10-28 09:50:00,16.65,16.67,16.63,16.64,447125.0,15.0856,15.1037,15.0675,15.0766,447125.0
2015-10-28 10:00:00,16.65,16.73,16.65,16.7,539869.0,15.0856,15.1581,15.0856,15.1309,539869.0
2015-10-28 10:10:00,16.7,16.7,16.6,16.68,332339.0,15.1309,15.1309,15.0403,15.1128,332339.0
2015-10-28 10:20:00,16.68,16.72,16.68,16.68,245071.0,15.1128,15.149,15.1128,15.1128,245071.0
2015-10-28 10:30:00,16.69,16.75,16.68,16.75,559161.0,15.1219,15.1762,15.1128,15.1762,559161.0
2015-10-28 10:40:00,16.75,16.8,16.75,16.78,288584.0,15.1762,15.2215,15.1762,15.2034,288584.0
2015-10-28 10:50:00,16.78,16.81,16.73,16.75,255995.0,15.2034,15.2306,15.1581,15.1762,255995.0
2015-10-28 11:00:00,16.74,16.77,16.71,16.73,272856.0,15.1672,15.1943,15.14,15.1581,272856.0
2015-10-28 11:10:00,16.73,16.73,16.62,16.65,251673.0,15.1581,15.1581,15.0584,15.0856,251673.0
2015-10-28 11:20:00,16.64,16.71,16.64,16.69,147323.0,15.0766,15.14,15.0766,15.1219,147323.0
2015-10-28 11:30:00,16.69,16.7,16.67,16.7,110620.0,15.1219,15.1309,15.1037,15.1309,110620.0
2015-10-28 11:40:00,16.7,16.75,16.69,16.75,127537.0,15.1309,15.1762,15.1219,15.1762,127537.0
2015-10-28 11:50:00,16.76,16.76,16.7,16.73,116990.0,15.1853,15.1853,15.1309,15.1581,116990.0
2015-10-28 12:00:00,16.72,16.76,16.72,16.75,156700.0,15.149,15.1853,15.149,15.1762,156700.0
2015-10-28 12:10:00,16.75,16.77,16.7,16.7,141470.0,15.1762,15.1943,15.1309,15.1309,141470.0
2015-10-28 12:20:00,16.7,16.73,16.68,16.69,87194.0,15.1309,15.1581,15.1128,15.1219,87194.0
2015-10-28 12:30:00,16.7,16.71,16.67,16.67,69125.0,15.1309,15.14,15.1037,15.1037,69125.0
2015-10-28 12:40:00,16.67,16.68,16.63,16.66,87117.0,15.1037,15.1128,15.0675,15.0947,87117.0
2015-10-28 12:50:00,16.66,16.71,16.65,16.68,68355.0,15.0947,15.14,15.0856,15.1128,68355.0
2015-10-28 13:00:00,16.68,16.69,16.67,16.67,87141.0,15.1128,15.1219,15.1037,15.1037,87141.0
2015-10-28 13:10:00,16.67,16.68,16.65,16.67,70123.0,15.1037,15.1128,15.0856,15.1037,70123.0
2015-10-28 13:20:00,16.67,16.67,16.59,16.65,194468.0,15.1037,15.1037,15.0313,15.0856,194468.0
2015-10-28 13:30:00,16.66,16.67,16.63,16.65,44136.0,15.0947,15.1037,15.0675,15.0856,44136.0
2015-10-28 13:40:00,16.64,16.67,16.58,16.59,209572.0,15.0766,15.1037,15.0222,15.0313,209572.0
2015-10-28 13:50:00,16.58,16.74,16.58,16.71,349245.0,15.0222,15.1672,15.0222,15.14,349245.0
2015-10-28 14:00:00,16.71,16.75,16.05,16.05,1461242.0,15.14,15.1762,14.542,14.542,1461242.0
2015-10-28 14:10:00,16.05,16.07,15.8,15.85,1318907.0,14.542,14.5601,14.3155,14.3608,1318907.0
2015-10-28 14:20:00,15.85,16.01,15.82,15.9,586955.0,14.3608,14.5057,14.3336,14.4061,586955.0
2015-10-28 14:30:00,15.9,15.91,15.6,15.69,1084117.0,14.4061,14.4151,14.1343,14.2158,1084117.0
2015-10-28 14:40:00,15.68,15.71,15.6,15.64,712480.0,14.2068,14.2339,14.1343,14.1705,712480.0
2015-10-28 14:50:00,15.64,15.76,15.62,15.7,480808.0,14.1705,14.2792,14.1524,14.2249,480808.0
2015-10-28 15:00:00,15.7,15.9,15.69,15.88,339771.0,14.2249,14.4061,14.2158,14.388,339771.0
2015-10-28 15:10:00,15.89,15.9,15.76,15.76,265013.0,14.397,14.4061,14.2792,14.2792,265013.0
2015-10-28 15:20:00,15.76,15.78,15.74,15.78,200474.0,14.2792,14.2974,14.2611,14.2974,200474.0
2015-10-28 15:30:00,15.78,15.9,15.78,15.88,236241.0,14.2974,14.4061,14.2974,14.388,236241.0
2015-10-28 15:40:00,15.87,15.87,15.81,15.81,210915.0,14.3789,14.3789,14.3245,14.3245,210915.0
2015-10-28 15:50:00,15.81,15.9,15.8,15.88,1629002.0,14.3245,14.4061,14.3155,14.388,1629002.0
2015-10-29 09:30:00,15.63,15.78,15.52,15.57,978411.0,14.1614,14.2974,14.0618,14.1071,978411.0
2015-10-29 09:40:00,15.57,15.75,15.56,15.65,655172.0,14.1071,14.2702,14.098,14.1796,655172.0
2015-10-29 09:50:00,15.65,15.72,15.65,15.65,167236.0,14.1796,14.243,14.1796,14.1796,167236.0
2015-10-29 10:00:00,15.65,15.74,15.65,15.66,229492.0,14.1796,14.2611,14.1796,14.1886,229492.0
2015-10-29 10:10:00,15.65,15.7,15.58,15.6,205496.0,14.1796,14.2249,14.1161,14.1343,205496.0
2015-10-29 10:20:00,15.6,15.63,15.57,15.62,127817.0,14.1343,14.1614,14.1071,14.1524,127817.0
2015-10-29 10:30:00,15.62,15.69,15.6,15.63,223404.0,14.1524,14.2158,14.1343,14.1614,223404.0
2015-10-29 10:40:00,15.63,15.68,15.59,15.59,185961.0,14.1614,14.2068,14.1252,14.1252,185961.0
2015-10-29 10:50:00,15.59,15.61,15.57,15.6,129145.0,14.1252,14.1433,14.1071,14.1343,129145.0
2015-10-29 11:00:00,15.59,15.6,15.52,15.53,279271.0,14.1252,14.1343,14.0618,14.0708,279271.0
2015-10-29 11:10:00,15.53,15.54,15.45,15.45,377780.0,14.0708,14.0799,13.9984,13.9984,377780.0
2015-10-29 11:20:00,15.45,15.48,15.45,15.48,194371.0,13.9984,14.0255,13.9984,14.0255,194371.0
2015-10-29 11:30:00,15.47,15.52,15.46,15.5,181670.0,14.0165,14.0618,14.0074,14.0437,181670.0
2015-10-29 11:40:00,15.51,15.51,15.44,15.44,135174.0,14.0527,14.0527,13.9893,13.9893,135174.0
2015-10-29 11:50:00,15.44,15.45,15.36,15.38,151297.0,13.9893,13.9984,13.9168,13.9349,151297.0
2015-10-29 12:00:00,15.38,15.39,15.35,15.35,161886.0,13.9349,13.944,13.9078,13.9078,161886.0
2015-10-29 12:10:00,15.35,15.4,15.34,15.37,89782.0,13.9078,13.9531,13.8987,13.9259,89782.0
2015-10-29 12:20:00,15.38,15.4,15.36,15.39,83444.0,13.9349,13.9531,13.9168,13.944,83444.0
2015-10-29 12:30:00,15.39,15.4,15.31,15.32,135189.0,13.944,13.9531,13.8715,13.8806,135189.0
2015-10-29 12:40:00,15.32,15.35,15.31,15.34,178867.0,13.8806,13.9078,13.8715,13.8987,178867.0
2015-10-29 12:50:00,15.34,15.34,15.26,15.27,336264.0,13.8987,13.8987,13.8262,13.8353,336264.0
2015-10-29 13:00:00,15.27,15.28,15.24,15.26,233013.0,13.8353,13.8443,13.8081,13.8262,233013.0
2015-10-29 13:10:00,15.26,15.27,15.22,15.24,86751.0,13.8262,13.8353,13.79,13.8081,86751.0
2015-10-29 13:20:00,15.23,15.24,15.22,15.23,76148.0,13.799,13.8081,13.79,13.799,76148.0
2015-10-29 13:30:00,15.23,15.23,15.16,15.19,180591.0,13.799,13.799,13.7356,13.7628,180591.0
2015-10-29 13:40:00,15.18,15.19,15.12,15.12,309902.0,13.7537,13.7628,13.6994,13.6994,309902.0
2015-10-29 13:50:00,15.12,15.13,15.03,15.03,470391.0,13.6994,13.7084,13.6178,13.6178,470391.0
2015-10-29 14:00:00,15.03,15.1,15.03,15.09,272134.0,13.6178,13.6812,13.6178,13.6722,272134.0
2015-10-29 14:10:00,15.1,15.16,15.1,15.13,188592.0,13.6812,13.7356,13.6812,13.7084,188592.0
2015-10-29 14:20:00,15.12,15.15,15.11,15.11,137552.0,13.6994,13.7265,13.6903,13.6903,137552.0
2015-10-29 14:30:00,15.11,15.15,15.11,15.13,146642.0,13.6903,13.7265,13.6903,13.7084,146642.0
2015-10-29 14:40:00,15.12,15.23,15.11,15.19,178472.0,13.6994,13.799,13.6903,13.7628,178472.0
2015-10-29 14:50:00,15.19,15.24,15.16,15.24,164738.0,13.7628,13.8081,13.7356,13.8081,164738.0
2015-10-29 15:00:00,15.24,15.24,15.2,15.2,179236.0,13.8081,13.8081,13.7719,13.7719,179236.0
2015-10-29 15:10:00,15.2,15.24,15.19,15.24,126945.0,13.7719,13.8081,13.7628,13.8081,126945.0
2015-10-29 15:20:00,15.24,15.24,15.23,15.23,154093.0,13.8081,13.8081,13.799,13.799,154093.0
2015-10-29 15:30:00,15.23,15.28,15.23,15.27,210719.0,13.799,13.8443,13.799,13.8353,210719.0
2015-10-29 15:40:00,15.27,15.27,15.16,15.17,359165.0,13.8353,13.8353,13.7356,13.7447,359165.0
2015-10-29 15:50:00,15.17,15.18,15.1,15.14,2903174.0,13.7447,13.7537,13.6812,13.7175,2903174.0
2015-10-30 09:30:00,15.04,15.26,15.02,15.19,846678.0,13.6269,13.8262,13.6088,13.7628,846678.0
2015-10-30 09:40:00,15.18,15.27,15.15,15.22,490224.0,13.7537,13.8353,13.7265,13.79,490224.0
2015-10-30 09:50:00,15.21,15.21,15.12,15.18,172445.0,13.7809,13.7809,13.6994,13.7537,172445.0
2015-10-30 10:00:00,15.19,15.19,15.13,15.15,252590.0,13.7628,13.7628,13.7084,13.7265,252590.0
2015-10-30 10:10:00,15.15,15.15,15.07,15.13,231610.0,13.7265,13.7265,13.6541,13.7084,231610.0
2015-10-30 10:20:00,15.12,15.12,15.06,15.08,157601.0,13.6994,13.6994,13.645,13.6631,157601.0
2015-10-30 10:30:00,15.08,15.14,15.06,15.14,184560.0,13.6631,13.7175,13.645,13.7175,184560.0
2015-10-30 10:40:00,15.14,15.15,15.1,15.13,91928.0,13.7175,13.7265,13.6812,13.7084,91928.0
2015-10-30 10:50:00,15.13,15.14,15.06,15.07,119531.0,13.7084,13.7175,13.645,13.6541,119531.0
2015-10-30 11:00:00,15.07,15.16,15.07,15.14,92382.0,13.6541,13.7356,13.6541,13.7175,92382.0
2015-10-30 11:10:00,15.14,15.22,15.14,15.22,101096.0,13.7175,13.79,13.7175,13.79,101096.0
2015-10-30 11:20:00,15.22,15.23,15.19,15.19,121418.0,13.79,13.799,13.7628,13.7628,121418.0
2015-10-30 11:30:00,15.19,15.24,15.19,15.22,95403.0,13.7628,13.8081,13.7628,13.79,95403.0
2015-10-30 11:40:00,15.21,15.26,15.21,15.23,81748.0,13.7809,13.8262,13.7809,13.799,81748.0
2015-10-30 11:50:00,15.23,15.26,15.18,15.2,197682.0,13.799,13.8262,13.7537,13.7719,197682.0
2015-10-30 12:00:00,15.2,15.2,15.15,15.17,118659.0,13.7719,13.7719,13.7265,13.7447,118659.0
2015-10-30 12:10:00,15.17,15.2,15.16,15.2,135623.0,13.7447,13.7719,13.7356,13.7719,135623.0
2015-10-30 12:20:00,15.19,15.2,15.16,15.16,76039.0,13.7628,13.7719,13.7356,13.7356,76039.0
2015-10-30 12:30:00,15.16,15.2,15.14,15.2,75452.0,13.7356,13.7719,13.7175,13.7719,75452.0
2015-10-30 12:40:00,15.2,15.2,15.19,15.2,67219.0,13.7719,13.7719,13.7628,13.7719,67219.0
2015-10-30 12:50:00,15.19,15.28,15.19,15.28,135173.0,13.7628,13.8443,13.7628,13.8443,135173.0
2015-10-30 13:00:00,15.27,15.31,15.27,15.31,77286.0,13.8353,13.8715,13.8353,13.8715,77286.0
2015-10-30 13:10:00,15.31,15.33,15.3,15.33,48993.0,13.8715,13.8896,13.8625,13.8896,48993.0
2015-10-30 13:20:00,15.33,15.39,15.32,15.36,70193.0,13.8896,13.944,13.8806,13.9168,70193.0
2015-10-30 13:30:00,15.35,15.36,15.33,15.36,110395.0,13.9078,13.9168,13.8896,13.9168,110395.0
2015-10-30 13:40:00,15.36,15.39,15.35,15.37,82946.0,13.9168,13.944,13.9078,13.9259,82946.0
2015-10-30 13:50:00,15.36,15.37,15.3,15.3,64876.0,13.9168,13.9259,13.8625,13.8625,64876.0
2015-10-30 14:00:00,15.3,15.31,15.29,15.3,70260.0,13.8625,13.8715,13.8534,13.8625,70260.0
2015-10-30 14:10:00,15.31,15.33,15.3,15.31,59781.0,13.8715,13.8896,13.8625,13.8715,59781.0
2015-10-30 14:20:00,15.31,15.32,15.25,15.27,92552.0,13.8715,13.8806,13.8172,13.8353,92552.0
2015-10-30 14:30:00,15.27,15.28,15.24,15.24,63103.0,13.8353,13.8443,13.8081,13.8081,63103.0
2015-10-30 14:40:00,15.24,15.24,15.17,15.17,67845.0,13.8081,13.8081,13.7447,13.7447,67845.0
2015-10-30 14:50:00,15.18,15.2,15.16,15.19,104653.0,13.7537,13.7719,13.7356,13.7628,104653.0
2015-10-30 15:00:00,15.18,15.18,15.11,15.13,127726.0,13.7537,13.7537,13.6903,13.7084,127726.0
2015-10-30 15:10:00,15.13,15.14,15.1,15.13,80953.0,13.7084,13.7175,13.6812,13.7084,80953.0
2015-10-30 15:20:00,15.13,15.13,15.04,15.04,196041.0,13.7084,13.7084,13.6269,13.6269,196041.0
2015-10-30 15:30:00,15.04,15.07,15.03,15.05,181190.0,13.6269,13.6541,13.6178,13.6359,181190.0
2015-10-30 15:40:00,15.05,15.05,15.02,15.02,194194.0,13.6359,13.6359,13.6088,13.6088,194194.0
2015-10-30 15:50:00,15.02,15.03,14.95,14.98,1318630.0,13.6088,13.6178,13.5453,13.5725,1318630.0
2015-11-02 09:30:00,14.8,14.89,14.8,14.86,425439.0,13.4094,13.491,13.4094,13.4638,425439.0
2015-11-02 09:40:00,14.86,14.91,14.83,14.85,315054.0,13.4638,13.5091,13.4366,13.4547,315054.0
2015-11-02 09:50:00,14.85,14.85,14.78,14.83,150874.0,13.4547,13.4547,13.3913,13.4366,150874.0
2015-11-02 10:00:00,14.83,14.83,14.74,14.76,185124.0,13.4366,13.4366,13.3551,13.3732,185124.0
2015-11-02 10:10:00,14.76,14.76,14.65,14.65,203684.0,13.3732,13.3732,13.2735,13.2735,203684.0
2015-11-02 10:20:00,14.65,14.74,14.64,14.7,183587.0,13.2735,13.3551,13.2645,13.3188,183587.0
2015-11-02 10:30:00,14.7,14.77,14.7,14.72,112688.0,13.3188,13.3823,13.3188,13.337,112688.0
2015-11-02 10:40:00,14.72,14.76,14.66,14.75,108111.0,13.337,13.3732,13.2826,13.3641,108111.0
2015-11-02 10:50:00,14.74,14.81,14.74,14.8,138278.0,13.3551,13.4185,13.3551,13.4094,138278.0
2015-11-02 11:00:00,14.79,14.87,14.78,14.87,162755.0,13.4004,13.4729,13.3913,13.4729,162755.0
2015-11-02 11:10:00,14.88,14.88,14.82,14.83,70190.0,13.4819,13.4819,13.4276,13.4366,70190.0
2015-11-02 11:20:00,14.83,14.91,14.82,14.9,90509.0,13.4366,13.5091,13.4276,13.5,90509.0
2015-11-02 11:30:00,14.9,14.97,14.9,14.94,109018.0,13.5,13.5635,13.5,13.5363,109018.0
2015-11-02 11:40:00,14.94,14.94,14.89,14.91,99725.0,13.5363,13.5363,13.491,13.5091,99725.0
2015-11-02 11:50:00,14.91,14.91,14.85,14.85,47572.0,13.5091,13.5091,13.4547,13.4547,47572.0
2015-11-02 12:00:00,14.85,14.86,14.83,14.83,89028.0,13.4547,13.4638,13.4366,13.4366,89028.0
2015-11-02 12:10:00,14.84,14.91,14.84,14.89,73767.0,13.4457,13.5091,13.4457,13.491,73767.0
2015-11-02 12:20:00,14.88,14.92,14.86,14.91,79589.0,13.4819,13.5182,13.4638,13.5091,79589.0
2015-11-02 12:30:00,14.91,14.93,14.89,14.9,55646.0,13.5091,13.5272,13.491,13.5,55646.0
2015-11-02 12:40:00,14.91,14.94,14.9,14.92,43314.0,13.5091,13.5363,13.5,13.5182,43314.0
2015-11-02 12:50:00,14.93,14.94,14.91,14.93,30649.0,13.5272,13.5363,13.5091,13.5272,30649.0
2015-11-02 13:00:00,14.94,14.99,14.94,14.99,78984.0,13.5363,13.5816,13.5363,13.5816,78984.0
2015-11-02 13:10:00,14.98,15.05,14.98,15.03,61560.0,13.5725,13.6359,13.5725,13.6178,61560.0
2015-11-02 13:20:00,15.03,15.07,15.03,15.06,89792.0,13.6178,13.6541,13.6178,13.645,89792.0
2015-11-02 13:30:00,15.06,15.14,15.06,15.14,114972.0,13.645,13.7175,13.645,13.7175,114972.0
2015-11-02 13:40:00,15.15,15.15,15.09,15.12,96774.0,13.7265,13.7265,13.6722,13.6994,96774.0
2015-11-02 13:50:00,15.11,15.15,15.11,15.14,59992.0,13.6903,13.7265,13.6903,13.7175,59992.0
2015-11-02 14:00:00,15.15,15.18,15.14,15.15,144972.0,13.7265,13.7537,13.7175,13.7265,144972.0
2015-11-02 14:10:00,15.16,15.16,15.06,15.07,94998.0,13.7356,13.7356,13.645,13.6541,94998.0
2015-11-02 14:20:00,15.07,15.15,15.06,15.15,68374.0,13.6541,13.7265,13.645,13.7265,68374.0
2015-11-02 14:30:00,15.15,15.18,15.13,15.14,100663.0,13.7265,13.7537,13.7084,13.7175,100663.0
2015-11-02 14:40:00,15.14,15.14,15.1,15.12,108099.0,13.7175,13.7175,13.6812,13.6994,108099.0
2015-11-02 14:50:00,15.11,15.17,15.11,15.13,128574.0,13.6903,13.7447,13.6903,13.7084,128574.0
2015-11-02 15:00:00,15.14,15.15,15.03,15.03,128719.0,13.7175,13.7265,13.6178,13.6178,128719.0
2015-11-02 15:10:00,15.02,15.11,15.0,15.1,145666.0,13.6088,13.6903,13.5906,13.6812,145666.0
2015-11-02 15:20:00,15.11,15.15,15.07,15.13,157194.0,13.6903,13.7265,13.6541,13.7084,157194.0
2015-11-02 15:30:00,15.13,15.14,15.03,15.06,162486.0,13.7084,13.7175,13.6178,13.645,162486.0
2015-11-02 15:40:00,15.07,15.07,15.03,15.05,158805.0,13.6541,13.6541,13.6178,13.6359,158805.0
2015-11-02 15:50:00,15.06,15.07,15.02,15.03,306168.0,13.645,13.6541,13.6088,13.6178,306168.0
2015-11-03 09:30:00,14.76,14.89,14.75,14.77,507088.0,13.3732,13.491,13.3641,13.3823,507088.0
2015-11-03 09:40:00,14.76,14.82,14.75,14.75,247654.0,13.3732,13.4276,13.3641,13.3641,247654.0
2015-11-03 09:50:00,14.74,14.77,14.71,14.73,220227.0,13.3551,13.3823,13.3279,13.346,220227.0
2015-11-03 10:00:00,14.72,14.8,14.72,14.79,218871.0,13.337,13.4094,13.337,13.4004,218871.0
2015-11-03 10:10:00,14.79,14.82,14.76,14.82,189707.0,13.4004,13.4276,13.3732,13.4276,189707.0
2015-11-03 10:20:00,14.82,14.91,14.8,14.91,167052.0,13.4276,13.5091,13.4094,13.5091,167052.0
2015-11-03 10:30:00,14.91,14.92,14.86,14.89,217125.0,13.5091,13.5182,13.4638,13.491,217125.0
2015-11-03 10:40:00,14.88,14.89,14.82,14.86,76760.0,13.4819,13.491,13.4276,13.4638,76760.0
2015-11-03 10:50:00,14.86,14.86,14.79,14.82,106771.0,13.4638,13.4638,13.4004,13.4276,106771.0
2015-11-03 11:00:00,14.82,14.87,14.8,14.85,117235.0,13.4276,13.4729,13.4094,13.4547,117235.0
2015-11-03 11:10:00,14.85,14.96,14.84,14.94,161106.0,13.4547,13.5544,13.4457,13.5363,161106.0
2015-11-03 11:20:00,14.94,15.01,14.94,15.01,104987.0,13.5363,13.5997,13.5363,13.5997,104987.0
2015-11-03 11:30:00,15.01,15.01,14.94,14.97,94857.0,13.5997,13.5997,13.5363,13.5635,94857.0
2015-11-03 11:40:00,14.97,14.98,14.9,14.91,166223.0,13.5635,13.5725,13.5,13.5091,166223.0
2015-11-03 11:50:00,14.9,14.93,14.9,14.91,54961.0,13.5,13.5272,13.5,13.5091,54961.0
2015-11-03 12:00:00,14.91,14.92,14.82,14.85,177272.0,13.5091,13.5182,13.4276,13.4547,177272.0
2015-11-03 12:10:00,14.86,14.86,14.77,14.8,141649.0,13.4638,13.4638,13.3823,13.4094,141649.0
2015-11-03 12:20:00,14.81,14.84,14.77,14.84,131640.0,13.4185,13.4457,13.3823,13.4457,131640.0
2015-11-03 12:30:00,14.84,14.85,14.83,14.84,37270.0,13.4457,13.4547,13.4366,13.4457,37270.0
2015-11-03 12:40:00,14.85,14.88,14.85,14.87,67546.0,13.4547,13.4819,13.4547,13.4729,67546.0
2015-11-03 12:50:00,14.88,14.88,14.8,14.83,118644.0,13.4819,13.4819,13.4094,13.4366,118644.0
2015-11-03 13:00:00,14.82,14.84,14.78,14.79,65975.0,13.4276,13.4457,13.3913,13.4004,65975.0
2015-11-03 13:10:00,14.8,14.8,14.76,14.79,50418.0,13.4094,13.4094,13.3732,13.4004,50418.0
2015-11-03 13:20:00,14.79,14.86,14.79,14.82,72935.0,13.4004,13.4638,13.4004,13.4276,72935.0
2015-11-03 13:30:00,14.83,14.85,14.81,14.84,113974.0,13.4366,13.4547,13.4185,13.4457,113974.0
2015-11-03 13:40:00,14.85,14.85,14.82,14.82,63695.0,13.4547,13.4547,13.4276,13.4276,63695.0
2015-11-03 13:50:00,14.82,14.82,14.78,14.79,64875.0,13.4276,13.4276,13.3913,13.4004,64875.0
2015-11-03 14:00:00,14.8,14.81,14.77,14.81,86108.0,13.4094,13.4185,13.3823,13.4185,86108.0
2015-11-03 14:10:00,14.81,14.98,14.8,14.96,196354.0,13.4185,13.5725,13.4094,13.5544,196354.0
2015-11-03 14:20:00,14.96,14.96,14.93,14.95,148055.0,13.5544,13.5544,13.5272,13.5453,148055.0
2015-11-03 14:30:00,14.95,15.05,14.94,15.05,187154.0,13.5453,13.6359,13.5363,13.6359,187154.0
2015-11-03 14:40:00,15.05,15.07,15.02,15.07,71773.0,13.6359,13.6541,13.6088,13.6541,71773.0
2015-11-03 14:50:00,15.07,15.11,15.07,15.1,110307.0,13.6541,13.6903,13.6541,13.6812,110307.0
2015-11-03 15:00:00,15.1,15.1,15.05,15.06,127306.0,13.6812,13.6812,13.6359,13.645,127306.0
2015-11-03 15:10:00,15.06,15.06,15.03,15.03,73299.0,13.645,13.645,13.6178,13.6178,73299.0
2015-11-03 15:20:00,15.03,15.05,15.02,15.05,175347.0,13.6178,13.6359,13.6088,13.6359,175347.0
2015-11-03 15:30:00,15.05,15.09,15.03,15.06,158972.0,13.6359,13.6722,13.6178,13.645,158972.0
2015-11-03 15:40:00,15.06,15.06,15.02,15.02,80076.0,13.645,13.645,13.6088,13.6088,80076.0
2015-11-03 15:50:00,15.02,15.03,14.89,14.93,820455.0,13.6088,13.6178,13.491,13.5272,820455.0
2015-11-04 09:30:00,15.05,15.22,15.04,15.21,412174.0,13.6359,13.79,13.6269,13.7809,412174.0
2015-11-04 09:40:00,15.22,15.22,15.11,15.15,201175.0,13.79,13.79,13.6903,13.7265,201175.0
2015-11-04 09:50:00,15.14,15.16,15.08,15.09,206249.0,13.7175,13.7356,13.6631,13.6722,206249.0
2015-11-04 10:00:00,15.09,15.09,14.98,15.05,502585.0,13.6722,13.6722,13.5725,13.6359,502585.0
2015-11-04 10:10:00,15.05,15.11,15.04,15.1,213548.0,13.6359,13.6903,13.6269,13.6812,213548.0
2015-11-04 10:20:00,15.1,15.1,15.07,15.09,176405.0,13.6812,13.6812,13.6541,13.6722,176405.0
2015-11-04 10:30:00,15.1,15.14,15.02,15.02,279884.0,13.6812,13.7175,13.6088,13.6088,279884.0
2015-11-04 10:40:00,15.02,15.02,14.9,14.9,299142.0,13.6088,13.6088,13.5,13.5,299142.0
2015-11-04 10:50:00,14.9,14.94,14.9,14.91,181368.0,13.5,13.5363,13.5,13.5091,181368.0
2015-11-04 11:00:00,14.91,14.94,14.89,14.94,158121.0,13.5091,13.5363,13.491,13.5363,158121.0
2015-11-04 11:10:00,14.94,15.02,14.93,14.98,279571.0,13.5363,13.6088,13.5272,13.5725,279571.0
2015-11-04 11:20:00,14.99,14.99,14.93,14.93,240360.0,13.5816,13.5816,13.5272,13.5272,240360.0
2015-11-04 11:30:00,14.93,14.93,14.85,14.87,158281.0,13.5272,13.5272,13.4547,13.4729,158281.0
2015-11-04 11:40:00,14.88,14.9,14.83,14.86,174650.0,13.4819,13.5,13.4366,13.4638,174650.0
2015-11-04 11:50:00,14.85,14.86,14.84,14.85,88255.0,13.4547,13.4638,13.4457,13.4547,88255.0
2015-11-04 12:00:00,14.85,14.91,14.85,14.9,109686.0,13.4547,13.5091,13.4547,13.5,109686.0
2015-11-04 12:10:00,14.91,14.91,14.86,14.86,48793.0,13.5091,13.5091,13.4638,13.4638,48793.0
2015-11-04 12:20:00,14.85,14.85,14.78,14.81,151695.0,13.4547,13.4547,13.3913,13.4185,151695.0
2015-11-04 12:30:00,14.81,14.81,14.74,14.77,118976.0,13.4185,13.4185,13.3551,13.3823,118976.0
2015-11-04 12:40:00,14.77,14.78,14.74,14.77,80256.0,13.3823,13.3913,13.3551,13.3823,80256.0
2015-11-04 12:50:00,14.77,14.77,14.74,14.74,119170.0,13.3823,13.3823,13.3551,13.3551,119170.0
2015-11-04 13:00:00,14.74,14.74,14.66,14.68,155856.0,13.3551,13.3551,13.2826,13.3007,155856.0
2015-11-04 13:10:00,14.69,14.73,14.68,14.69,239597.0,13.3098,13.346,13.3007,13.3098,239597.0
2015-11-04 13:20:00,14.69,14.7,14.66,14.7,126683.0,13.3098,13.3188,13.2826,13.3188,126683.0
2015-11-04 13:30:00,14.7,14.73,14.66,14.72,177904.0,13.3188,13.346,13.2826,13.337,177904.0
2015-11-04 13:40:00,14.72,14.85,14.72,14.78,227491.0,13.337,13.4547,13.337,13.3913,227491.0
2015-11-04 13:50:00,14.78,14.79,14.7,14.73,182704.0,13.3913,13.4004,13.3188,13.346,182704.0
2015-11-04 14:00:00,14.73,14.75,14.67,14.68,172659.0,13.346,13.3641,13.2916,13.3007,172659.0
2015-11-04 14:10:00,14.67,14.68,14.64,14.67,194083.0,13.2916,13.3007,13.2645,13.2916,194083.0
2015-11-04 14:20:00,14.67,14.71,14.66,14.69,148507.0,13.2916,13.3279,13.2826,13.3098,148507.0
2015-11-04 14:30:00,14.69,14.77,14.69,14.72,208644.0,13.3098,13.3823,13.3098,13.337,208644.0
2015-11-04 14:40:00,14.71,14.73,14.68,14.69,102562.0,13.3279,13.346,13.3007,13.3098,102562.0
2015-11-04 14:50:00,14.69,14.71,14.67,14.68,89881.0,13.3098,13.3279,13.2916,13.3007,89881.0
2015-11-04 15:00:00,14.68,14.69,14.66,14.69,118339.0,13.3007,13.3098,13.2826,13.3098,118339.0
2015-11-04 15:10:00,14.68,14.69,14.66,14.69,100560.0,13.3007,13.3098,13.2826,13.3098,100560.0
2015-11-04 15:20:00,14.69,14.7,14.69,14.7,88990.0,13.3098,13.3188,13.3098,13.3188,88990.0
2015-11-04 15:30:00,14.7,14.7,14.67,14.69,145762.0,13.3188,13.3188,13.2916,13.3098,145762.0
2015-11-04 15:40:00,14.7,14.74,14.7,14.73,133920.0,13.3188,13.3551,13.3188,13.346,133920.0
2015-11-04 15:50:00,14.73,14.73,14.6,14.61,1816358.0,13.346,13.346,13.2282,13.2373,1816358.0
2015-11-05 09:30:00,14.63,14.63,14.37,14.37,868939.0,13.2554,13.2554,13.0198,13.0198,868939.0
2015-11-05 09:40:00,14.37,14.44,14.3,14.33,709148.0,13.0198,13.0833,12.9564,12.9836,709148.0
2015-11-05 09:50:00,14.33,14.37,14.22,14.26,559544.0,12.9836,13.0198,12.8839,12.9202,559544.0
2015-11-05 10:00:00,14.26,14.27,14.16,14.16,480525.0,12.9202,12.9292,12.8296,12.8296,480525.0
2015-11-05 10:10:00,14.16,14.2,14.14,14.14,335407.0,12.8296,12.8658,12.8114,12.8114,335407.0
2015-11-05 10:20:00,14.14,14.24,14.14,14.17,244237.0,12.8114,12.902,12.8114,12.8386,244237.0
2015-11-05 10:30:00,14.18,14.26,14.17,14.22,306292.0,12.8477,12.9202,12.8386,12.8839,306292.0
2015-11-05 10:40:00,14.22,14.23,14.16,14.18,269689.0,12.8839,12.893,12.8296,12.8477,269689.0
2015-11-05 10:50:00,14.19,14.34,14.19,14.31,286818.0,12.8567,12.9927,12.8567,12.9655,286818.0
2015-11-05 11:00:00,14.31,14.35,14.27,14.3,193992.0,12.9655,13.0017,12.9292,12.9564,193992.0
2015-11-05 11:10:00,14.29,14.3,14.2,14.22,157471.0,12.9474,12.9564,12.8658,12.8839,157471.0
2015-11-05 11:20:00,14.2,14.22,14.16,14.2,226509.0,12.8658,12.8839,12.8296,12.8658,226509.0
2015-11-05 11:30:00,14.2,14.2,14.16,14.18,236407.0,12.8658,12.8658,12.8296,12.8477,236407.0
2015-11-05 11:40:00,14.19,14.2,14.16,14.17,122638.0,12.8567,12.8658,12.8296,12.8386,122638.0
2015-11-05 11:50:00,14.17,14.18,14.14,14.14,185907.0,12.8386,12.8477,12.8114,12.8114,185907.0
2015-11-05 12:00:00,14.15,14.26,14.15,14.2,190485.0,12.8205,12.9202,12.8205,12.8658,190485.0
2015-11-05 12:10:00,14.2,14.2,14.14,14.19,213516.0,12.8658,12.8658,12.8114,12.8567,213516.0
2015-11-05 12:20:00,14.19,14.19,14.15,14.16,212508.0,12.8567,12.8567,12.8205,12.8296,212508.0
2015-11-05 12:30:00,14.16,14.18,14.09,14.11,260191.0,12.8296,12.8477,12.7661,12.7843,260191.0
2015-11-05 12:40:00,14.11,14.15,14.1,14.14,210756.0,12.7843,12.8205,12.7752,12.8114,210756.0
2015-11-05 12:50:00,14.14,14.2,14.12,14.16,66833.0,12.8114,12.8658,12.7933,12.8296,66833.0
2015-11-05 13:00:00,14.17,14.2,14.14,14.15,123103.0,12.8386,12.8658,12.8114,12.8205,123103.0
2015-11-05 13:10:00,14.15,14.15,14.12,14.14,93151.0,12.8205,12.8205,12.7933,12.8114,93151.0
2015-11-05 13:20:00,14.14,14.14,14.06,14.07,144218.0,12.8114,12.8114,12.739,12.748,144218.0
2015-11-05 13:30:00,14.07,14.1,14.06,14.09,143099.0,12.748,12.7752,12.739,12.7661,143099.0
2015-11-05 13:40:00,14.09,14.12,14.09,14.09,89076.0,12.7661,12.7933,12.7661,12.7661,89076.0
2015-11-05 13:50:00,14.08,14.1,14.07,14.1,86299.0,12.7571,12.7752,12.748,12.7752,86299.0
2015-11-05 14:00:00,14.09,14.1,14.06,14.07,159588.0,12.7661,12.7752,12.739,12.748,159588.0
2015-11-05 14:10:00,14.07,14.09,14.05,14.05,254033.0,12.748,12.7661,12.7299,12.7299,254033.0
2015-11-05 14:20:00,14.05,14.05,14.02,14.03,151519.0,12.7299,12.7299,12.7027,12.7118,151519.0
2015-11-05 14:30:00,14.03,14.1,14.02,14.1,208197.0,12.7118,12.7752,12.7027,12.7752,208197.0
2015-11-05 14:40:00,14.1,14.16,14.08,14.08,140136.0,12.7752,12.8296,12.7571,12.7571,140136.0
2015-11-05 14:50:00,14.07,14.15,14.07,14.11,137935.0,12.748,12.8205,12.748,12.7843,137935.0
2015-11-05 15:00:00,14.11,14.11,14.1,14.11,108651.0,12.7843,12.7843,12.7752,12.7843,108651.0
2015-11-05 15:10:00,14.11,14.24,14.09,14.23,243745.0,12.7843,12.902,12.7661,12.893,243745.0
2015-11-05 15:20:00,14.23,14.24,14.14,14.22,239668.0,12.893,12.902,12.8114,12.8839,239668.0
2015-11-05 15:30:00,14.21,14.21,14.11,14.12,257944.0,12.8749,12.8749,12.7843,12.7933,257944.0
2015-11-05 15:40:00,14.13,14.14,14.09,14.14,254971.0,12.8024,12.8114,12.7661,12.8114,254971.0
2015-11-05 15:50:00,14.14,14.18,14.07,14.09,1609856.0,12.8114,12.8477,12.748,12.7661,1609856.0
2015-11-06 09:30:00,13.63,13.64,13.44,13.58,1294798.0,12.3494,12.3584,12.1772,12.3041,1294798.0
2015-11-06 09:40:00,13.58,13.58,13.41,13.43,952005.0,12.3041,12.3041,12.15,12.1682,952005.0
2015-11-06 09:50:00,13.43,13.56,13.43,13.52,617849.0,12.1682,12.2859,12.1682,12.2497,617849.0
2015-11-06 10:00:00,13.52,13.61,13.48,13.59,624701.0,12.2497,12.3312,12.2135,12.3131,624701.0
2015-11-06 10:10:00,13.59,13.6,13.49,13.5,441852.0,12.3131,12.3222,12.2225,12.2316,441852.0
2015-11-06 10:20:00,13.5,13.55,13.49,13.54,265927.0,12.2316,12.2769,12.2225,12.2678,265927.0
2015-11-06 10:30:00,13.53,13.58,13.51,13.53,372848.0,12.2588,12.3041,12.2406,12.2588,372848.0
2015-11-06 10:40:00,13.53,13.61,13.53,13.59,434044.0,12.2588,12.3312,12.2588,12.3131,434044.0
2015-11-06 10:50:00,13.59,13.61,13.55,13.6,239695.0,12.3131,12.3312,12.2769,12.3222,239695.0
2015-11-06 11:00:00,13.6,13.62,13.58,13.6,167750.0,12.3222,12.3403,12.3041,12.3222,167750.0
2015-11-06 11:10:00,13.6,13.64,13.56,13.56,338019.0,12.3222,12.3584,12.2859,12.2859,338019.0
2015-11-06 11:20:00,13.56,13.57,13.53,13.55,192564.0,12.2859,12.295,12.2588,12.2769,192564.0
2015-11-06 11:30:00,13.55,13.6,13.53,13.59,160620.0,12.2769,12.3222,12.2588,12.3131,160620.0
2015-11-06 11:40:00,13.59,13.67,13.57,13.66,172014.0,12.3131,12.3856,12.295,12.3765,172014.0
2015-11-06 11:50:00,13.67,13.72,13.62,13.64,163622.0,12.3856,12.4309,12.3403,12.3584,163622.0
2015-11-06 12:00:00,13.65,13.69,13.63,13.68,166333.0,12.3675,12.4037,12.3494,12.3947,166333.0
2015-11-06 12:10:00,13.69,13.7,13.66,13.66,98553.0,12.4037,12.4128,12.3765,12.3765,98553.0
2015-11-06 12:20:00,13.66,13.68,13.63,13.65,114883.0,12.3765,12.3947,12.3494,12.3675,114883.0
2015-11-06 12:30:00,13.65,13.66,13.63,13.66,91828.0,12.3675,12.3765,12.3494,12.3765,91828.0
2015-11-06 12:40:00,13.65,13.68,13.65,13.67,104455.0,12.3675,12.3947,12.3675,12.3856,104455.0
2015-11-06 12:50:00,13.66,13.69,13.64,13.67,84936.0,12.3765,12.4037,12.3584,12.3856,84936.0
2015-11-06 13:00:00,13.66,13.68,13.64,13.65,115809.0,12.3765,12.3947,12.3584,12.3675,115809.0
2015-11-06 13:10:00,13.65,13.68,13.64,13.66,55018.0,12.3675,12.3947,12.3584,12.3765,55018.0
2015-11-06 13:20:00,13.66,13.66,13.59,13.61,231224.0,12.3765,12.3765,12.3131,12.3312,231224.0
2015-11-06 13:30:00,13.61,13.63,13.59,13.62,180998.0,12.3312,12.3494,12.3131,12.3403,180998.0
2015-11-06 13:40:00,13.61,13.63,13.59,13.63,51066.0,12.3312,12.3494,12.3131,12.3494,51066.0
2015-11-06 13:50:00,13.63,13.65,13.6,13.6,94293.0,12.3494,12.3675,12.3222,12.3222,94293.0
2015-11-06 14:00:00,13.6,13.63,13.59,13.6,96706.0,12.3222,12.3494,12.3131,12.3222,96706.0
2015-11-06 14:10:00,13.6,13.6,13.55,13.55,109184.0,12.3222,12.3222,12.2769,12.2769,109184.0
2015-11-06 14:20:00,13.56,13.56,13.52,13.53,95252.0,12.2859,12.2859,12.2497,12.2588,95252.0
2015-11-06 14:30:00,13.53,13.55,13.51,13.52,96848.0,12.2588,12.2769,12.2406,12.2497,96848.0
2015-11-06 14:40:00,13.52,13.59,13.51,13.59,129579.0,12.2497,12.3131,12.2406,12.3131,129579.0
2015-11-06 14:50:00,13.58,13.58,13.52,13.52,70618.0,12.3041,12.3041,12.2497,12.2497,70618.0
2015-11-06 15:00:00,13.52,13.57,13.52,13.52,139013.0,12.2497,12.295,12.2497,12.2497,139013.0
2015-11-06 15:10:00,13.52,13.56,13.52,13.53,222436.0,12.2497,12.2859,12.2497,12.2588,222436.0
2015-11-06 15:20:00,13.53,13.55,13.52,13.53,189860.0,12.2588,12.2769,12.2497,12.2588,189860.0
2015-11-06 15:30:00,13.53,13.57,13.52,13.55,376676.0,12.2588,12.295,12.2497,12.2769,376676.0
2015-11-06 15:40:00,13.55,13.55,13.51,13.52,333738.0,12.2769,12.2769,12.2406,12.2497,333738.0
2015-11-06 15:50:00,13.51,13.52,13.46,13.47,3103241.0,12.2406,12.2497,12.1953,12.2044,3103241.0
2015-11-09 09:30:00,13.46,13.53,13.42,13.52,574263.0,12.1953,12.2588,12.1591,12.2497,574263.0
2015-11-09 09:40:00,13.53,13.56,13.43,13.48,435055.0,12.2588,12.2859,12.1682,12.2135,435055.0
2015-11-09 09:50:00,13.47,13.49,13.44,13.44,195681.0,12.2044,12.2225,12.1772,12.1772,195681.0
2015-11-09 10:00:00,13.43,13.45,13.37,13.37,318190.0,12.1682,12.1863,12.1138,12.1138,318190.0
2015-11-09 10:10:00,13.37,13.39,13.36,13.39,142260.0,12.1138,12.1319,12.1047,12.1319,142260.0
2015-11-09 10:20:00,13.39,13.46,13.36,13.41,229095.0,12.1319,12.1953,12.1047,12.15,229095.0
2015-11-09 10:30:00,13.42,13.47,13.4,13.47,46300.0,12.1591,12.2044,12.141,12.2044,46300.0
2015-11-09 10:40:00,13.48,13.51,13.45,13.49,120584.0,12.2135,12.2406,12.1863,12.2225,120584.0
2015-11-09 10:50:00,13.5,13.51,13.43,13.48,69311.0,12.2316,12.2406,12.1682,12.2135,69311.0
2015-11-09 11:00:00,13.48,13.48,13.44,13.44,83644.0,12.2135,12.2135,12.1772,12.1772,83644.0
2015-11-09 11:10:00,13.44,13.45,13.4,13.41,215513.0,12.1772,12.1863,12.141,12.15,215513.0
2015-11-09 11:20:00,13.41,13.41,13.39,13.39,112350.0,12.15,12.15,12.1319,12.1319,112350.0
2015-11-09 11:30:00,13.4,13.41,13.37,13.38,124056.0,12.141,12.15,12.1138,12.1229,124056.0
2015-11-09 11:40:00,13.38,13.4,13.36,13.38,75094.0,12.1229,12.141,12.1047,12.1229,75094.0
2015-11-09 11:50:00,13.38,13.39,13.35,13.35,81075.0,12.1229,12.1319,12.0957,12.0957,81075.0
2015-11-09 12:00:00,13.35,13.35,13.31,13.35,129545.0,12.0957,12.0957,12.0594,12.0957,129545.0
2015-11-09 12:10:00,13.34,13.37,13.33,13.35,46660.0,12.0866,12.1138,12.0776,12.0957,46660.0
2015-11-09 12:20:00,13.35,13.4,13.35,13.4,149552.0,12.0957,12.141,12.0957,12.141,149552.0
2015-11-09 12:30:00,13.39,13.41,13.38,13.41,49439.0,12.1319,12.15,12.1229,12.15,49439.0
2015-11-09 12:40:00,13.42,13.46,13.42,13.44,166222.0,12.1591,12.1953,12.1591,12.1772,166222.0
2015-11-09 12:50:00,13.44,13.48,13.44,13.48,55338.0,12.1772,12.2135,12.1772,12.2135,55338.0
2015-11-09 13:00:00,13.48,13.48,13.45,13.48,98635.0,12.2135,12.2135,12.1863,12.2135,98635.0
2015-11-09 13:10:00,13.48,13.48,13.45,13.47,48949.0,12.2135,12.2135,12.1863,12.2044,48949.0
2015-11-09 13:20:00,13.47,13.52,13.47,13.49,127435.0,12.2044,12.2497,12.2044,12.2225,127435.0
2015-11-09 13:30:00,13.5,13.55,13.5,13.55,65068.0,12.2316,12.2769,12.2316,12.2769,65068.0
2015-11-09 13:40:00,13.56,13.56,13.54,13.54,33192.0,12.2859,12.2859,12.2678,12.2678,33192.0
2015-11-09 13:50:00,13.53,13.54,13.52,13.53,43165.0,12.2588,12.2678,12.2497,12.2588,43165.0
2015-11-09 14:00:00,13.53,13.65,13.52,13.61,173287.0,12.2588,12.3675,12.2497,12.3312,173287.0
2015-11-09 14:10:00,13.6,13.65,13.6,13.64,233567.0,12.3222,12.3675,12.3222,12.3584,233567.0
2015-11-09 14:20:00,13.64,13.7,13.63,13.69,133060.0,12.3584,12.4128,12.3494,12.4037,133060.0
2015-11-09 14:30:00,13.69,13.72,13.69,13.7,106889.0,12.4037,12.4309,12.4037,12.4128,106889.0
2015-11-09 14:40:00,13.69,13.73,13.69,13.72,100218.0,12.4037,12.44,12.4037,12.4309,100218.0
2015-11-09 14:50:00,13.73,13.75,13.7,13.75,87498.0,12.44,12.4581,12.4128,12.4581,87498.0
2015-11-09 15:00:00,13.76,13.8,13.74,13.78,128226.0,12.4671,12.5034,12.449,12.4853,128226.0
2015-11-09 15:10:00,13.78,13.82,13.78,13.81,135534.0,12.4853,12.5215,12.4853,12.5125,135534.0
2015-11-09 15:20:00,13.8,13.8,13.73,13.79,293171.0,12.5034,12.5034,12.44,12.4943,293171.0
2015-11-09 15:30:00,13.79,13.81,13.77,13.78,248521.0,12.4943,12.5125,12.4762,12.4853,248521.0
2015-11-09 15:40:00,13.78,13.81,13.77,13.81,268918.0,12.4853,12.5125,12.4762,12.5125,268918.0
2015-11-09 15:50:00,13.81,13.83,13.77,13.83,2468423.0,12.5125,12.5306,12.4762,12.5306,2468423.0
2015-11-10 09:30:00,13.57,13.57,13.44,13.44,640319.0,12.295,12.295,12.1772,12.1772,640319.0
2015-11-10 09:40:00,13.44,13.52,13.43,13.52,258204.0,12.1772,12.2497,12.1682,12.2497,258204.0
2015-11-10 09:50:00,13.52,13.57,13.48,13.53,183013.0,12.2497,12.295,12.2135,12.2588,183013.0
2015-11-10 10:00:00,13.53,13.6,13.52,13.6,179084.0,12.2588,12.3222,12.2497,12.3222,179084.0
2015-11-10 10:10:00,13.6,13.64,13.6,13.62,162186.0,12.3222,12.3584,12.3222,12.3403,162186.0
2015-11-10 10:20:00,13.61,13.62,13.54,13.58,76046.0,12.3312,12.3403,12.2678,12.3041,76046.0
2015-11-10 10:30:00,13.58,13.58,13.49,13.5,167302.0,12.3041,12.3041,12.2225,12.2316,167302.0
2015-11-10 10:40:00,13.49,13.56,13.48,13.55,83755.0,12.2225,12.2859,12.2135,12.2769,83755.0
2015-11-10 10:50:00,13.55,13.56,13.53,13.55,72521.0,12.2769,12.2859,12.2588,12.2769,72521.0
2015-11-10 11:00:00,13.54,13.6,13.54,13.6,79023.0,12.2678,12.3222,12.2678,12.3222,79023.0
2015-11-10 11:10:00,13.6,13.68,13.59,13.67,195588.0,12.3222,12.3947,12.3131,12.3856,195588.0
2015-11-10 11:20:00,13.65,13.67,13.59,13.59,113657.0,12.3675,12.3856,12.3131,12.3131,113657.0
2015-11-10 11:30:00,13.6,13.69,13.59,13.66,104052.0,12.3222,12.4037,12.3131,12.3765,104052.0
2015-11-10 11:40:00,13.67,13.72,13.65,13.68,160492.0,12.3856,12.4309,12.3675,12.3947,160492.0
2015-11-10 11:50:00,13.68,13.69,13.63,13.68,89449.0,12.3947,12.4037,12.3494,12.3947,89449.0
2015-11-10 12:00:00,13.68,13.68,13.64,13.65,149579.0,12.3947,12.3947,12.3584,12.3675,149579.0
2015-11-10 12:10:00,13.65,13.66,13.63,13.66,124242.0,12.3675,12.3765,12.3494,12.3765,124242.0
2015-11-10 12:20:00,13.66,13.71,13.66,13.68,113604.0,12.3765,12.4218,12.3765,12.3947,113604.0
2015-11-10 12:30:00,13.68,13.68,13.65,13.67,103257.0,12.3947,12.3947,12.3675,12.3856,103257.0
2015-11-10 12:40:00,13.66,13.66,13.6,13.6,155946.0,12.3765,12.3765,12.3222,12.3222,155946.0
2015-11-10 12:50:00,13.6,13.61,13.55,13.55,104671.0,12.3222,12.3312,12.2769,12.2769,104671.0
2015-11-10 13:00:00,13.55,13.56,13.53,13.53,147424.0,12.2769,12.2859,12.2588,12.2588,147424.0
2015-11-10 13:10:00,13.53,13.53,13.52,13.52,101780.0,12.2588,12.2588,12.2497,12.2497,101780.0
2015-11-10 13:20:00,13.52,13.56,13.52,13.56,135572.0,12.2497,12.2859,12.2497,12.2859,135572.0
2015-11-10 13:30:00,13.56,13.56,13.53,13.56,50233.0,12.2859,12.2859,12.2588,12.2859,50233.0
2015-11-10 13:40:00,13.57,13.57,13.53,13.53,69885.0,12.295,12.295,12.2588,12.2588,69885.0
2015-11-10 13:50:00,13.53,13.55,13.51,13.52,60581.0,12.2588,12.2769,12.2406,12.2497,60581.0
2015-11-10 14:00:00,13.52,13.52,13.48,13.51,157518.0,12.2497,12.2497,12.2135,12.2406,157518.0
2015-11-10 14:10:00,13.51,13.53,13.51,13.51,123330.0,12.2406,12.2588,12.2406,12.2406,123330.0
2015-11-10 14:20:00,13.51,13.53,13.51,13.53,105054.0,12.2406,12.2588,12.2406,12.2588,105054.0
2015-11-10 14:30:00,13.52,13.53,13.51,13.52,46006.0,12.2497,12.2588,12.2406,12.2497,46006.0
2015-11-10 14:40:00,13.52,13.56,13.51,13.52,201398.0,12.2497,12.2859,12.2406,12.2497,201398.0
2015-11-10 14:50:00,13.52,13.54,13.52,13.52,56929.0,12.2497,12.2678,12.2497,12.2497,56929.0
2015-11-10 15:00:00,13.52,13.52,13.51,13.52,67780.0,12.2497,12.2497,12.2406,12.2497,67780.0
2015-11-10 15:10:00,13.52,13.53,13.51,13.51,107589.0,12.2497,12.2588,12.2406,12.2406,107589.0
2015-11-10 15:20:00,13.51,13.51,13.48,13.49,128231.0,12.2406,12.2406,12.2135,12.2225,128231.0
2015-11-10 15:30:00,13.49,13.49,13.46,13.47,145116.0,12.2225,12.2225,12.1953,12.2044,145116.0
2015-11-10 15:40:00,13.47,13.48,13.45,13.46,232738.0,12.2044,12.2135,12.1863,12.1953,232738.0
2015-11-10 15:50:00,13.46,13.5,13.45,13.48,1704773.0,12.1953,12.2316,12.1863,12.2135,1704773.0
2015-11-11 09:30:00,13.53,13.62,13.52,13.6,381033.0,12.2588,12.3403,12.2497,12.3222,381033.0
2015-11-11 09:40:00,13.6,13.65,13.56,13.61,255565.0,12.3222,12.3675,12.2859,12.3312,255565.0
2015-11-11 09:50:00,13.61,13.61,13.51,13.52,203604.0,12.3312,12.3312,12.2406,12.2497,203604.0
2015-11-11 10:00:00,13.52,13.54,13.51,13.51,72433.0,12.2497,12.2678,12.2406,12.2406,72433.0
2015-11-11 10:10:00,13.51,13.52,13.44,13.5,67148.0,12.2406,12.2497,12.1772,12.2316,67148.0
2015-11-11 10:20:00,13.51,13.56,13.51,13.53,175126.0,12.2406,12.2859,12.2406,12.2588,175126.0
2015-11-11 10:30:00,13.53,13.57,13.51,13.56,127766.0,12.2588,12.295,12.2406,12.2859,127766.0
2015-11-11 10:40:00,13.56,13.58,13.52,13.52,95341.0,12.2859,12.3041,12.2497,12.2497,95341.0
2015-11-11 10:50:00,13.52,13.57,13.52,13.56,60368.0,12.2497,12.295,12.2497,12.2859,60368.0
2015-11-11 11:00:00,13.56,13.6,13.55,13.59,103831.0,12.2859,12.3222,12.2769,12.3131,103831.0
2015-11-11 11:10:00,13.58,13.61,13.57,13.6,60750.0,12.3041,12.3312,12.295,12.3222,60750.0
2015-11-11 11:20:00,13.6,13.61,13.57,13.57,90501.0,12.3222,12.3312,12.295,12.295,90501.0
2015-11-11 11:30:00,13.57,13.59,13.56,13.59,67485.0,12.295,12.3131,12.2859,12.3131,67485.0
2015-11-11 11:40:00,13.59,13.64,13.59,13.63,46996.0,12.3131,12.3584,12.3131,12.3494,46996.0
2015-11-11 11:50:00,13.63,13.65,13.63,13.64,70688.0,12.3494,12.3675,12.3494,12.3584,70688.0
2015-11-11 12:00:00,13.65,13.65,13.59,13.59,41200.0,12.3675,12.3675,12.3131,12.3131,41200.0
2015-11-11 12:10:00,13.59,13.59,13.57,13.58,38766.0,12.3131,12.3131,12.295,12.3041,38766.0
2015-11-11 12:20:00,13.57,13.58,13.53,13.53,39252.0,12.295,12.3041,12.2588,12.2588,39252.0
2015-11-11 12:30:00,13.52,13.53,13.49,13.49,36172.0,12.2497,12.2588,12.2225,12.2225,36172.0
2015-11-11 12:40:00,13.49,13.5,13.48,13.48,61539.0,12.2225,12.2316,12.2135,12.2135,61539.0
2015-11-11 12:50:00,13.47,13.51,13.47,13.5,55991.0,12.2044,12.2406,12.2044,12.2316,55991.0
2015-11-11 13:00:00,13.5,13.5,13.45,13.45,79712.0,12.2316,12.2316,12.1863,12.1863,79712.0
2015-11-11 13:10:00,13.45,13.51,13.45,13.51,38080.0,12.1863,12.2406,12.1863,12.2406,38080.0
2015-11-11 13:20:00,13.51,13.53,13.51,13.53,44448.0,12.2406,12.2588,12.2406,12.2588,44448.0
2015-11-11 13:30:00,13.52,13.54,13.52,13.54,69965.0,12.2497,12.2678,12.2497,12.2678,69965.0
2015-11-11 13:40:00,13.55,13.57,13.55,13.57,24787.0,12.2769,12.295,12.2769,12.295,24787.0
2015-11-11 13:50:00,13.57,13.57,13.56,13.56,56535.0,12.295,12.295,12.2859,12.2859,56535.0
2015-11-11 14:00:00,13.56,13.56,13.55,13.56,71589.0,12.2859,12.2859,12.2769,12.2859,71589.0
2015-11-11 14:10:00,13.56,13.58,13.55,13.57,59566.0,12.2859,12.3041,12.2769,12.295,59566.0
2015-11-11 14:20:00,13.56,13.6,13.56,13.6,46359.0,12.2859,12.3222,12.2859,12.3222,46359.0
2015-11-11 14:30:00,13.6,13.61,13.59,13.6,59733.0,12.3222,12.3312,12.3131,12.3222,59733.0
2015-11-11 14:40:00,13.6,13.6,13.59,13.6,44880.0,12.3222,12.3222,12.3131,12.3222,44880.0
2015-11-11 14:50:00,13.6,13.61,13.58,13.58,47154.0,12.3222,12.3312,12.3041,12.3041,47154.0
2015-11-11 15:00:00,13.58,13.61,13.58,13.61,100503.0,12.3041,12.3312,12.3041,12.3312,100503.0
2015-11-11 15:10:00,13.61,13.64,13.6,13.64,78011.0,12.3312,12.3584,12.3222,12.3584,78011.0
2015-11-11 15:20:00,13.64,13.65,13.63,13.65,51634.0,12.3584,12.3675,12.3494,12.3675,51634.0
2015-11-11 15:30:00,13.65,13.65,13.63,13.65,93789.0,12.3675,12.3675,12.3494,12.3675,93789.0
2015-11-11 15:40:00,13.65,13.65,13.63,13.63,62078.0,12.3675,12.3675,12.3494,12.3494,62078.0
2015-11-11 15:50:00,13.63,13.66,13.59,13.66,1928455.0,12.3494,12.3765,12.3131,12.3765,1928455.0
2015-11-12 09:30:00,13.33,13.56,13.3,13.55,939290.0,12.0776,12.2859,12.0504,12.2769,939290.0
2015-11-12 09:40:00,13.55,13.77,13.54,13.77,919960.0,12.2769,12.4762,12.2678,12.4762,919960.0
2015-11-12 09:50:00,13.76,13.79,13.7,13.78,430154.0,12.4671,12.4943,12.4128,12.4853,430154.0
2015-11-12 10:00:00,13.77,13.78,13.58,13.58,308681.0,12.4762,12.4853,12.3041,12.3041,308681.0
2015-11-12 10:10:00,13.58,13.65,13.56,13.62,126928.0,12.3041,12.3675,12.2859,12.3403,126928.0
2015-11-12 10:20:00,13.62,13.62,13.56,13.59,163544.0,12.3403,12.3403,12.2859,12.3131,163544.0
2015-11-12 10:30:00,13.59,13.6,13.54,13.57,96918.0,12.3131,12.3222,12.2678,12.295,96918.0
2015-11-12 10:40:00,13.57,13.57,13.49,13.49,92368.0,12.295,12.295,12.2225,12.2225,92368.0
2015-11-12 10:50:00,13.49,13.52,13.45,13.51,83096.0,12.2225,12.2497,12.1863,12.2406,83096.0
2015-11-12 11:00:00,13.51,13.56,13.51,13.53,152404.0,12.2406,12.2859,12.2406,12.2588,152404.0
2015-11-12 11:10:00,13.52,13.52,13.45,13.48,127443.0,12.2497,12.2497,12.1863,12.2135,127443.0
2015-11-12 11:20:00,13.48,13.5,13.47,13.47,51093.0,12.2135,12.2316,12.2044,12.2044,51093.0
2015-11-12 11:30:00,13.47,13.52,13.45,13.52,81324.0,12.2044,12.2497,12.1863,12.2497,81324.0
2015-11-12 11:40:00,13.52,13.53,13.5,13.5,125124.0,12.2497,12.2588,12.2316,12.2316,125124.0
2015-11-12 11:50:00,13.49,13.5,13.46,13.48,81595.0,12.2225,12.2316,12.1953,12.2135,81595.0
2015-11-12 12:00:00,13.47,13.48,13.44,13.45,80433.0,12.2044,12.2135,12.1772,12.1863,80433.0
2015-11-12 12:10:00,13.44,13.45,13.41,13.44,112389.0,12.1772,12.1863,12.15,12.1772,112389.0
2015-11-12 12:20:00,13.44,13.52,13.43,13.52,127845.0,12.1772,12.2497,12.1682,12.2497,127845.0
2015-11-12 12:30:00,13.52,13.52,13.48,13.49,41270.0,12.2497,12.2497,12.2135,12.2225,41270.0
2015-11-12 12:40:00,13.49,13.52,13.49,13.52,33420.0,12.2225,12.2497,12.2225,12.2497,33420.0
2015-11-12 12:50:00,13.53,13.53,13.51,13.51,65910.0,12.2588,12.2588,12.2406,12.2406,65910.0
2015-11-12 13:00:00,13.52,13.56,13.52,13.55,80877.0,12.2497,12.2859,12.2497,12.2769,80877.0
2015-11-12 13:10:00,13.55,13.58,13.55,13.55,38410.0,12.2769,12.3041,12.2769,12.2769,38410.0
2015-11-12 13:20:00,13.55,13.59,13.55,13.59,141285.0,12.2769,12.3131,12.2769,12.3131,141285.0
2015-11-12 13:30:00,13.6,13.63,13.57,13.63,43393.0,12.3222,12.3494,12.295,12.3494,43393.0
2015-11-12 13:40:00,13.63,13.68,13.63,13.65,76663.0,12.3494,12.3947,12.3494,12.3675,76663.0
2015-11-12 13:50:00,13.66,13.66,13.6,13.6,30291.0,12.3765,12.3765,12.3222,12.3222,30291.0
2015-11-12 14:00:00,13.6,13.61,13.58,13.58,69185.0,12.3222,12.3312,12.3041,12.3041,69185.0
2015-11-12 14:10:00,13.57,13.6,13.57,13.58,49197.0,12.295,12.3222,12.295,12.3041,49197.0
2015-11-12 14:20:00,13.57,13.58,13.54,13.58,47883.0,12.295,12.3041,12.2678,12.3041,47883.0
2015-11-12 14:30:00,13.59,13.59,13.53,13.53,33159.0,12.3131,12.3131,12.2588,12.2588,33159.0
2015-11-12 14:40:00,13.53,13.54,13.52,13.53,44000.0,12.2588,12.2678,12.2497,12.2588,44000.0
2015-11-12 14:50:00,13.53,13.53,13.49,13.51,111213.0,12.2588,12.2588,12.2225,12.2406,111213.0
2015-11-12 15:00:00,13.51,13.54,13.5,13.52,55459.0,12.2406,12.2678,12.2316,12.2497,55459.0
2015-11-12 15:10:00,13.52,13.54,13.52,13.53,102283.0,12.2497,12.2678,12.2497,12.2588,102283.0
2015-11-12 15:20:00,13.52,13.56,13.52,13.52,58927.0,12.2497,12.2859,12.2497,12.2497,58927.0
2015-11-12 15:30:00,13.52,13.55,13.52,13.53,102452.0,12.2497,12.2769,12.2497,12.2588,102452.0
2015-11-12 15:40:00,13.52,13.52,13.48,13.5,117717.0,12.2497,12.2497,12.2135,12.2316,117717.0
2015-11-12 15:50:00,13.49,13.52,13.45,13.47,1748945.0,12.2225,12.2497,12.1863,12.2044,1748945.0
2015-11-13 09:30:00,13.44,13.52,13.4,13.47,563862.0,12.1772,12.2497,12.141,12.2044,563862.0
2015-11-13 09:40:00,13.48,13.52,13.42,13.51,308628.0,12.2135,12.2497,12.1591,12.2406,308628.0
2015-11-13 09:50:00,13.52,13.52,13.47,13.48,131928.0,12.2497,12.2497,12.2044,12.2135,131928.0
2015-11-13 10:00:00,13.48,13.49,13.43,13.44,171647.0,12.2135,12.2225,12.1682,12.1772,171647.0
2015-11-13 10:10:00,13.43,13.46,13.41,13.45,113047.0,12.1682,12.1953,12.15,12.1863,113047.0
2015-11-13 10:20:00,13.46,13.52,13.46,13.51,312190.0,12.1953,12.2497,12.1953,12.2406,312190.0
2015-11-13 10:30:00,13.52,13.55,13.49,13.54,141760.0,12.2497,12.2769,12.2225,12.2678,141760.0
2015-11-13 10:40:00,13.55,13.56,13.53,13.56,132212.0,12.2769,12.2859,12.2588,12.2859,132212.0
2015-11-13 10:50:00,13.56,13.59,13.56,13.57,85896.0,12.2859,12.3131,12.2859,12.295,85896.0
2015-11-13 11:00:00,13.57,13.57,13.55,13.56,123791.0,12.295,12.295,12.2769,12.2859,123791.0
2015-11-13 11:10:00,13.55,13.56,13.53,13.55,161549.0,12.2769,12.2859,12.2588,12.2769,161549.0
2015-11-13 11:20:00,13.54,13.57,13.54,13.56,64330.0,12.2678,12.295,12.2678,12.2859,64330.0
2015-11-13 11:30:00,13.56,13.57,13.53,13.55,72935.0,12.2859,12.295,12.2588,12.2769,72935.0
2015-11-13 11:40:00,13.55,13.59,13.55,13.57,42738.0,12.2769,12.3131,12.2769,12.295,42738.0
2015-11-13 11:50:00,13.57,13.64,13.57,13.63,141012.0,12.295,12.3584,12.295,12.3494,141012.0
2015-11-13 12:00:00,13.64,13.66,13.61,13.64,187770.0,12.3584,12.3765,12.3312,12.3584,187770.0
2015-11-13 12:10:00,13.65,13.67,13.64,13.65,141009.0,12.3675,12.3856,12.3584,12.3675,141009.0
2015-11-13 12:20:00,13.65,13.65,13.62,13.63,82275.0,12.3675,12.3675,12.3403,12.3494,82275.0
2015-11-13 12:30:00,13.63,13.63,13.56,13.57,66292.0,12.3494,12.3494,12.2859,12.295,66292.0
2015-11-13 12:40:00,13.56,13.6,13.56,13.57,119469.0,12.2859,12.3222,12.2859,12.295,119469.0
2015-11-13 12:50:00,13.58,13.61,13.57,13.59,94165.0,12.3041,12.3312,12.295,12.3131,94165.0
2015-11-13 13:00:00,13.59,13.6,13.56,13.56,28566.0,12.3131,12.3222,12.2859,12.2859,28566.0
2015-11-13 13:10:00,13.56,13.58,13.56,13.58,28041.0,12.2859,12.3041,12.2859,12.3041,28041.0
2015-11-13 13:20:00,13.58,13.61,13.56,13.61,42788.0,12.3041,12.3312,12.2859,12.3312,42788.0
2015-11-13 13:30:00,13.61,13.63,13.55,13.55,53107.0,12.3312,12.3494,12.2769,12.2769,53107.0
2015-11-13 13:40:00,13.55,13.57,13.52,13.52,162945.0,12.2769,12.295,12.2497,12.2497,162945.0
2015-11-13 13:50:00,13.53,13.55,13.51,13.52,79388.0,12.2588,12.2769,12.2406,12.2497,79388.0
2015-11-13 14:00:00,13.52,13.55,13.51,13.55,52979.0,12.2497,12.2769,12.2406,12.2769,52979.0
2015-11-13 14:10:00,13.55,13.6,13.53,13.57,54145.0,12.2769,12.3222,12.2588,12.295,54145.0
2015-11-13 14:20:00,13.57,13.6,13.55,13.58,78369.0,12.295,12.3222,12.2769,12.3041,78369.0
2015-11-13 14:30:00,13.59,13.62,13.59,13.62,36157.0,12.3131,12.3403,12.3131,12.3403,36157.0
2015-11-13 14:40:00,13.63,13.63,13.6,13.62,64740.0,12.3494,12.3494,12.3222,12.3403,64740.0
2015-11-13 14:50:00,13.62,13.65,13.62,13.64,29903.0,12.3403,12.3675,12.3403,12.3584,29903.0
2015-11-13 15:00:00,13.64,13.65,13.62,13.64,54541.0,12.3584,12.3675,12.3403,12.3584,54541.0
2015-11-13 15:10:00,13.64,13.65,13.62,13.62,46782.0,12.3584,12.3675,12.3403,12.3403,46782.0
2015-11-13 15:20:00,13.61,13.63,13.61,13.61,36567.0,12.3312,12.3494,12.3312,12.3312,36567.0
2015-11-13 15:30:00,13.6,13.62,13.57,13.62,116694.0,12.3222,12.3403,12.295,12.3403,116694.0
2015-11-13 15:40:00,13.61,13.62,13.59,13.6,119434.0,12.3312,12.3403,12.3131,12.3222,119434.0
2015-11-13 15:50:00,13.6,13.62,13.56,13.62,1081229.0,12.3222,12.3403,12.2859,12.3403,1081229.0
2015-11-16 09:30:00,13.74,13.83,13.71,13.83,443213.0,12.449,12.5306,12.4218,12.5306,443213.0
2015-11-16 09:40:00,13.84,13.85,13.76,13.8,235737.0,12.5396,12.5487,12.4671,12.5034,235737.0
2015-11-16 09:50:00,13.8,13.81,13.75,13.75,142721.0,12.5034,12.5125,12.4581,12.4581,142721.0
2015-11-16 10:00:00,13.74,13.74,13.68,13.69,253550.0,12.449,12.449,12.3947,12.4037,253550.0
2015-11-16 10:10:00,13.69,13.8,13.69,13.75,159846.0,12.4037,12.5034,12.4037,12.4581,159846.0
2015-11-16 10:20:00,13.74,13.77,13.7,13.76,79482.0,12.449,12.4762,12.4128,12.4671,79482.0
2015-11-16 10:30:00,13.76,13.76,13.71,13.74,88964.0,12.4671,12.4671,12.4218,12.449,88964.0
2015-11-16 10:40:00,13.74,13.78,13.74,13.76,114635.0,12.449,12.4853,12.449,12.4671,114635.0
2015-11-16 10:50:00,13.75,13.75,13.69,13.71,114539.0,12.4581,12.4581,12.4037,12.4218,114539.0
2015-11-16 11:00:00,13.72,13.74,13.71,13.72,41288.0,12.4309,12.449,12.4218,12.4309,41288.0
2015-11-16 11:10:00,13.72,13.74,13.69,13.73,134552.0,12.4309,12.449,12.4037,12.44,134552.0
2015-11-16 11:20:00,13.73,13.78,13.73,13.76,76653.0,12.44,12.4853,12.44,12.4671,76653.0
2015-11-16 11:30:00,13.76,13.77,13.72,13.73,79661.0,12.4671,12.4762,12.4309,12.44,79661.0
2015-11-16 11:40:00,13.74,13.77,13.73,13.76,66667.0,12.449,12.4762,12.44,12.4671,66667.0
2015-11-16 11:50:00,13.76,13.76,13.72,13.73,41230.0,12.4671,12.4671,12.4309,12.44,41230.0
2015-11-16 12:00:00,13.73,13.74,13.73,13.74,43557.0,12.44,12.449,12.44,12.449,43557.0
2015-11-16 12:10:00,13.73,13.74,13.72,13.72,20500.0,12.44,12.449,12.4309,12.4309,20500.0
2015-11-16 12:20:00,13.73,13.76,13.72,13.75,66185.0,12.44,12.4671,12.4309,12.4581,66185.0
2015-11-16 12:30:00,13.75,13.75,13.71,13.72,29588.0,12.4581,12.4581,12.4218,12.4309,29588.0
2015-11-16 12:40:00,13.73,13.76,13.71,13.74,81433.0,12.44,12.4671,12.4218,12.449,81433.0
2015-11-16 12:50:00,13.74,13.76,13.73,13.73,82936.0,12.449,12.4671,12.44,12.44,82936.0
2015-11-16 13:00:00,13.73,13.74,13.72,13.74,80777.0,12.44,12.449,12.4309,12.449,80777.0
2015-11-16 13:10:00,13.75,13.77,13.74,13.77,33137.0,12.4581,12.4762,12.449,12.4762,33137.0
2015-11-16 13:20:00,13.77,13.77,13.74,13.77,70284.0,12.4762,12.4762,12.449,12.4762,70284.0
2015-11-16 13:30:00,13.77,13.78,13.71,13.71,86350.0,12.4762,12.4853,12.4218,12.4218,86350.0
2015-11-16 13:40:00,13.7,13.74,13.68,13.72,90665.0,12.4128,12.449,12.3947,12.4309,90665.0
2015-11-16 13:50:00,13.72,13.77,13.72,13.75,58936.0,12.4309,12.4762,12.4309,12.4581,58936.0
2015-11-16 14:00:00,13.76,13.77,13.73,13.73,37795.0,12.4671,12.4762,12.44,12.44,37795.0
2015-11-16 14:10:00,13.73,13.74,13.72,13.72,40650.0,12.44,12.449,12.4309,12.4309,40650.0
2015-11-16 14:20:00,13.73,13.73,13.68,13.68,50103.0,12.44,12.44,12.3947,12.3947,50103.0
2015-11-16 14:30:00,13.68,13.71,13.68,13.69,45562.0,12.3947,12.4218,12.3947,12.4037,45562.0
2015-11-16 14:40:00,13.7,13.7,13.69,13.69,15200.0,12.4128,12.4128,12.4037,12.4037,15200.0
2015-11-16 14:50:00,13.69,13.69,13.67,13.67,58927.0,12.4037,12.4037,12.3856,12.3856,58927.0
2015-11-16 15:00:00,13.66,13.7,13.64,13.69,35958.0,12.3765,12.4128,12.3584,12.4037,35958.0
2015-11-16 15:10:00,13.69,13.72,13.68,13.72,52882.0,12.4037,12.4309,12.3947,12.4309,52882.0
2015-11-16 15:20:00,13.71,13.73,13.7,13.7,46154.0,12.4218,12.44,12.4128,12.4128,46154.0
2015-11-16 15:30:00,13.7,13.73,13.69,13.72,51873.0,12.4128,12.44,12.4037,12.4309,51873.0
2015-11-16 15:40:00,13.73,13.73,13.7,13.72,81917.0,12.44,12.44,12.4128,12.4309,81917.0
2015-11-16 15:50:00,13.72,13.74,13.69,13.73,514658.0,12.4309,12.449,12.4037,12.44,514658.0
2015-11-17 09:30:00,13.62,13.66,13.58,13.6,390825.0,12.3403,12.3765,12.3041,12.3222,390825.0
2015-11-17 09:40:00,13.61,13.63,13.53,13.53,380385.0,12.3312,12.3494,12.2588,12.2588,380385.0
2015-11-17 09:50:00,13.53,13.54,13.49,13.53,183160.0,12.2588,12.2678,12.2225,12.2588,183160.0
2015-11-17 10:00:00,13.52,13.55,13.48,13.52,159936.0,12.2497,12.2769,12.2135,12.2497,159936.0
2015-11-17 10:10:00,13.52,13.52,13.44,13.45,174262.0,12.2497,12.2497,12.1772,12.1863,174262.0
2015-11-17 10:20:00,13.44,13.46,13.44,13.45,127846.0,12.1772,12.1953,12.1772,12.1863,127846.0
2015-11-17 10:30:00,13.45,13.51,13.44,13.5,140085.0,12.1863,12.2406,12.1772,12.2316,140085.0
2015-11-17 10:40:00,13.5,13.51,13.46,13.47,129150.0,12.2316,12.2406,12.1953,12.2044,129150.0
2015-11-17 10:50:00,13.47,13.47,13.43,13.44,145840.0,12.2044,12.2044,12.1682,12.1772,145840.0
2015-11-17 11:00:00,13.44,13.46,13.41,13.41,169206.0,12.1772,12.1953,12.15,12.15,169206.0
2015-11-17 11:10:00,13.41,13.42,13.4,13.41,83700.0,12.15,12.1591,12.141,12.15,83700.0
2015-11-17 11:20:00,13.41,13.41,13.36,13.37,112039.0,12.15,12.15,12.1047,12.1138,112039.0
2015-11-17 11:30:00,13.37,13.37,13.3,13.31,171219.0,12.1138,12.1138,12.0504,12.0594,171219.0
2015-11-17 11:40:00,13.3,13.31,13.15,13.15,344406.0,12.0504,12.0594,11.9145,11.9145,344406.0
2015-11-17 11:50:00,13.16,13.2,13.14,13.15,285347.0,11.9235,11.9598,11.9054,11.9145,285347.0
2015-11-17 12:00:00,13.16,13.21,13.15,13.2,346318.0,11.9235,11.9688,11.9145,11.9598,346318.0
2015-11-17 12:10:00,13.19,13.2,13.15,13.15,246616.0,11.9507,11.9598,11.9145,11.9145,246616.0
2015-11-17 12:20:00,13.15,13.16,13.09,13.14,395408.0,11.9145,11.9235,11.8601,11.9054,395408.0
2015-11-17 12:30:00,13.14,13.15,13.09,13.11,225244.0,11.9054,11.9145,11.8601,11.8782,225244.0
2015-11-17 12:40:00,13.11,13.14,13.1,13.12,151907.0,11.8782,11.9054,11.8692,11.8873,151907.0
2015-11-17 12:50:00,13.12,13.15,13.11,13.13,129887.0,11.8873,11.9145,11.8782,11.8963,129887.0
2015-11-17 13:00:00,13.13,13.13,13.1,13.11,211841.0,11.8963,11.8963,11.8692,11.8782,211841.0
2015-11-17 13:10:00,13.11,13.12,13.09,13.1,105840.0,11.8782,11.8873,11.8601,11.8692,105840.0
2015-11-17 13:20:00,13.1,13.13,13.1,13.11,90753.0,11.8692,11.8963,11.8692,11.8782,90753.0
2015-11-17 13:30:00,13.11,13.14,13.1,13.11,129432.0,11.8782,11.9054,11.8692,11.8782,129432.0
2015-11-17 13:40:00,13.11,13.13,13.1,13.11,86951.0,11.8782,11.8963,11.8692,11.8782,86951.0
2015-11-17 13:50:00,13.11,13.11,13.09,13.1,154521.0,11.8782,11.8782,11.8601,11.8692,154521.0
2015-11-17 14:00:00,13.09,13.1,13.06,13.07,129418.0,11.8601,11.8692,11.8329,11.842,129418.0
2015-11-17 14:10:00,13.07,13.09,13.05,13.07,123714.0,11.842,11.8601,11.8239,11.842,123714.0
2015-11-17 14:20:00,13.07,13.2,13.06,13.18,199918.0,11.842,11.9598,11.8329,11.9416,199918.0
2015-11-17 14:30:00,13.18,13.23,13.14,13.22,188385.0,11.9416,11.9869,11.9054,11.9779,188385.0
2015-11-17 14:40:00,13.22,13.24,13.19,13.2,97476.0,11.9779,11.996,11.9507,11.9598,97476.0
2015-11-17 14:50:00,13.21,13.23,13.19,13.19,203002.0,11.9688,11.9869,11.9507,11.9507,203002.0
2015-11-17 15:00:00,13.19,13.19,13.15,13.15,110466.0,11.9507,11.9507,11.9145,11.9145,110466.0
2015-11-17 15:10:00,13.15,13.21,13.14,13.2,103421.0,11.9145,11.9688,11.9054,11.9598,103421.0
2015-11-17 15:20:00,13.2,13.2,13.15,13.16,138904.0,11.9598,11.9598,11.9145,11.9235,138904.0
2015-11-17 15:30:00,13.15,13.19,13.15,13.15,116134.0,11.9145,11.9507,11.9145,11.9145,116134.0
2015-11-17 15:40:00,13.15,13.16,13.11,13.13,306760.0,11.9145,11.9235,11.8782,11.8963,306760.0
2015-11-17 15:50:00,13.13,13.18,13.08,13.1,2674692.0,11.8963,11.9416,11.851,11.8692,2674692.0
2015-11-18 09:30:00,13.14,13.2,13.13,13.18,527270.0,11.9054,11.9598,11.8963,11.9416,527270.0
2015-11-18 09:40:00,13.18,13.2,13.15,13.19,535958.0,11.9416,11.9598,11.9145,11.9507,535958.0
2015-11-18 09:50:00,13.2,13.2,13.15,13.18,243158.0,11.9598,11.9598,11.9145,11.9416,243158.0
2015-11-18 10:00:00,13.18,13.18,13.09,13.09,159418.0,11.9416,11.9416,11.8601,11.8601,159418.0
2015-11-18 10:10:00,13.09,13.1,13.05,13.07,116827.0,11.8601,11.8692,11.8239,11.842,116827.0
2015-11-18 10:20:00,13.07,13.08,13.05,13.06,84203.0,11.842,11.851,11.8239,11.8329,84203.0
2015-11-18 10:30:00,13.06,13.07,13.05,13.06,187232.0,11.8329,11.842,11.8239,11.8329,187232.0
2015-11-18 10:40:00,13.06,13.08,13.03,13.04,99862.0,11.8329,11.851,11.8057,11.8148,99862.0
2015-11-18 10:50:00,13.04,13.06,13.02,13.04,129179.0,11.8148,11.8329,11.7967,11.8148,129179.0
2015-11-18 11:00:00,13.03,13.03,12.98,12.99,264424.0,11.8057,11.8057,11.7604,11.7695,264424.0
2015-11-18 11:10:00,12.98,12.99,12.97,12.98,167545.0,11.7604,11.7695,11.7514,11.7604,167545.0
2015-11-18 11:20:00,12.97,12.98,12.94,12.96,83936.0,11.7514,11.7604,11.7242,11.7423,83936.0
2015-11-18 11:30:00,12.96,12.96,12.94,12.95,95675.0,11.7423,11.7423,11.7242,11.7333,95675.0
2015-11-18 11:40:00,12.94,12.98,12.94,12.98,79378.0,11.7242,11.7604,11.7242,11.7604,79378.0
2015-11-18 11:50:00,12.98,13.0,12.98,12.98,114008.0,11.7604,11.7786,11.7604,11.7604,114008.0
2015-11-18 12:00:00,12.98,12.99,12.94,12.94,148851.0,11.7604,11.7695,11.7242,11.7242,148851.0
2015-11-18 12:10:00,12.94,12.96,12.93,12.96,154782.0,11.7242,11.7423,11.7151,11.7423,154782.0
2015-11-18 12:20:00,12.95,12.97,12.94,12.94,51997.0,11.7333,11.7514,11.7242,11.7242,51997.0
2015-11-18 12:30:00,12.94,12.99,12.94,12.99,226779.0,11.7242,11.7695,11.7242,11.7695,226779.0
2015-11-18 12:40:00,12.98,13.01,12.95,12.97,132515.0,11.7604,11.7876,11.7333,11.7514,132515.0
2015-11-18 12:50:00,12.97,13.01,12.97,13.01,30200.0,11.7514,11.7876,11.7514,11.7876,30200.0
2015-11-18 13:00:00,13.01,13.09,13.01,13.09,82029.0,11.7876,11.8601,11.7876,11.8601,82029.0
2015-11-18 13:10:00,13.1,13.12,13.1,13.11,105750.0,11.8692,11.8873,11.8692,11.8782,105750.0
2015-11-18 13:20:00,13.12,13.15,13.12,13.14,90008.0,11.8873,11.9145,11.8873,11.9054,90008.0
2015-11-18 13:30:00,13.15,13.19,13.15,13.19,74581.0,11.9145,11.9507,11.9145,11.9507,74581.0
2015-11-18 13:40:00,13.19,13.28,13.15,13.16,177964.0,11.9507,12.0322,11.9145,11.9235,177964.0
2015-11-18 13:50:00,13.17,13.2,13.17,13.19,96182.0,11.9326,11.9598,11.9326,11.9507,96182.0
2015-11-18 14:00:00,13.19,13.28,13.08,13.25,861054.0,11.9507,12.0322,11.851,12.0051,861054.0
2015-11-18 14:10:00,13.24,13.28,13.19,13.21,327850.0,11.996,12.0322,11.9507,11.9688,327850.0
2015-11-18 14:20:00,13.21,13.23,13.17,13.19,152185.0,11.9688,11.9869,11.9326,11.9507,152185.0
2015-11-18 14:30:00,13.2,13.23,13.19,13.23,77886.0,11.9598,11.9869,11.9507,11.9869,77886.0
2015-11-18 14:40:00,13.24,13.3,13.24,13.3,140272.0,11.996,12.0504,11.996,12.0504,140272.0
2015-11-18 14:50:00,13.31,13.36,13.31,13.35,337136.0,12.0594,12.1047,12.0594,12.0957,337136.0
2015-11-18 15:00:00,13.34,13.37,13.32,13.36,210335.0,12.0866,12.1138,12.0685,12.1047,210335.0
2015-11-18 15:10:00,13.36,13.47,13.35,13.46,290087.0,12.1047,12.2044,12.0957,12.1953,290087.0
2015-11-18 15:20:00,13.45,13.49,13.44,13.48,321829.0,12.1863,12.2225,12.1772,12.2135,321829.0
2015-11-18 15:30:00,13.48,13.58,13.47,13.56,366922.0,12.2135,12.3041,12.2044,12.2859,366922.0
2015-11-18 15:40:00,13.56,13.56,13.51,13.56,445867.0,12.2859,12.2859,12.2406,12.2859,445867.0
2015-11-18 15:50:00,13.56,13.56,13.48,13.48,2341074.0,12.2859,12.2859,12.2135,12.2135,2341074.0
2015-11-19 09:30:00,13.69,13.81,13.67,13.8,892436.0,12.4037,12.5125,12.3856,12.5034,892436.0
2015-11-19 09:40:00,13.8,13.86,13.77,13.8,382392.0,12.5034,12.5578,12.4762,12.5034,382392.0
2015-11-19 09:50:00,13.79,13.84,13.78,13.81,189904.0,12.4943,12.5396,12.4853,12.5125,189904.0
2015-11-19 10:00:00,13.81,13.85,13.79,13.82,249750.0,12.5125,12.5487,12.4943,12.5215,249750.0
2015-11-19 10:10:00,13.82,13.89,13.82,13.87,233269.0,12.5215,12.5849,12.5215,12.5668,233269.0
2015-11-19 10:20:00,13.87,13.95,13.86,13.94,208860.0,12.5668,12.6393,12.5578,12.6302,208860.0
2015-11-19 10:30:00,13.94,13.99,13.94,13.98,186681.0,12.6302,12.6755,12.6302,12.6665,186681.0
2015-11-19 10:40:00,13.98,14.05,13.97,14.01,411159.0,12.6665,12.7299,12.6574,12.6937,411159.0
2015-11-19 10:50:00,14.02,14.04,14.01,14.02,123092.0,12.7027,12.7208,12.6937,12.7027,123092.0
2015-11-19 11:00:00,14.02,14.02,13.97,13.98,207547.0,12.7027,12.7027,12.6574,12.6665,207547.0
2015-11-19 11:10:00,13.98,13.98,13.89,13.93,127631.0,12.6665,12.6665,12.5849,12.6212,127631.0
2015-11-19 11:20:00,13.94,14.01,13.94,13.98,195818.0,12.6302,12.6937,12.6302,12.6665,195818.0
2015-11-19 11:30:00,13.97,14.02,13.96,14.0,173037.0,12.6574,12.7027,12.6484,12.6846,173037.0
2015-11-19 11:40:00,13.99,14.04,13.99,14.0,180621.0,12.6755,12.7208,12.6755,12.6846,180621.0
2015-11-19 11:50:00,14.0,14.01,13.93,14.0,217013.0,12.6846,12.6937,12.6212,12.6846,217013.0
2015-11-19 12:00:00,13.99,14.03,13.99,14.01,126431.0,12.6755,12.7118,12.6755,12.6937,126431.0
2015-11-19 12:10:00,14.01,14.02,13.98,14.0,123870.0,12.6937,12.7027,12.6665,12.6846,123870.0
2015-11-19 12:20:00,13.99,14.02,13.94,13.98,175495.0,12.6755,12.7027,12.6302,12.6665,175495.0
2015-11-19 12:30:00,13.98,13.98,13.9,13.9,114692.0,12.6665,12.6665,12.594,12.594,114692.0
2015-11-19 12:40:00,13.89,13.98,13.89,13.93,97906.0,12.5849,12.6665,12.5849,12.6212,97906.0
2015-11-19 12:50:00,13.93,13.94,13.91,13.93,152758.0,12.6212,12.6302,12.6031,12.6212,152758.0
2015-11-19 13:00:00,13.93,13.93,13.89,13.89,59296.0,12.6212,12.6212,12.5849,12.5849,59296.0
2015-11-19 13:10:00,13.89,13.92,13.88,13.9,111198.0,12.5849,12.6121,12.5759,12.594,111198.0
2015-11-19 13:20:00,13.9,13.91,13.9,13.9,58372.0,12.594,12.6031,12.594,12.594,58372.0
2015-11-19 13:30:00,13.9,13.93,13.9,13.93,61079.0,12.594,12.6212,12.594,12.6212,61079.0
2015-11-19 13:40:00,13.93,13.96,13.93,13.96,49534.0,12.6212,12.6484,12.6212,12.6484,49534.0
2015-11-19 13:50:00,13.97,13.98,13.95,13.95,68312.0,12.6574,12.6665,12.6393,12.6393,68312.0
2015-11-19 14:00:00,13.95,13.95,13.88,13.88,87378.0,12.6393,12.6393,12.5759,12.5759,87378.0
2015-11-19 14:10:00,13.89,13.91,13.84,13.91,122351.0,12.5849,12.6031,12.5396,12.6031,122351.0
2015-11-19 14:20:00,13.91,13.94,13.9,13.91,81203.0,12.6031,12.6302,12.594,12.6031,81203.0
2015-11-19 14:30:00,13.91,13.93,13.85,13.86,105546.0,12.6031,12.6212,12.5487,12.5578,105546.0
2015-11-19 14:40:00,13.87,13.9,13.87,13.89,105077.0,12.5668,12.594,12.5668,12.5849,105077.0
2015-11-19 14:50:00,13.9,13.92,13.9,13.91,73565.0,12.594,12.6121,12.594,12.6031,73565.0
2015-11-19 15:00:00,13.9,13.98,13.9,13.98,73902.0,12.594,12.6665,12.594,12.6665,73902.0
2015-11-19 15:10:00,13.98,13.98,13.95,13.98,147549.0,12.6665,12.6665,12.6393,12.6665,147549.0
2015-11-19 15:20:00,13.97,13.98,13.95,13.95,153766.0,12.6574,12.6665,12.6393,12.6393,153766.0
2015-11-19 15:30:00,13.95,13.97,13.94,13.96,187082.0,12.6393,12.6574,12.6302,12.6484,187082.0
2015-11-19 15:40:00,13.96,13.98,13.95,13.95,238061.0,12.6484,12.6665,12.6393,12.6393,238061.0
2015-11-19 15:50:00,13.95,13.97,13.91,13.95,1609841.0,12.6393,12.6574,12.6031,12.6393,1609841.0
2015-11-20 09:30:00,14.03,14.06,13.98,14.04,347052.0,12.7118,12.739,12.6665,12.7208,347052.0
2015-11-20 09:40:00,14.03,14.04,13.9,13.9,310791.0,12.7118,12.7208,12.594,12.594,310791.0
2015-11-20 09:50:00,13.91,13.92,13.84,13.85,253845.0,12.6031,12.6121,12.5396,12.5487,253845.0
2015-11-20 10:00:00,13.85,13.9,13.74,13.77,238389.0,12.5487,12.594,12.449,12.4762,238389.0
2015-11-20 10:10:00,13.77,13.78,13.65,13.65,200865.0,12.4762,12.4853,12.3675,12.3675,200865.0
2015-11-20 10:20:00,13.65,13.69,13.62,13.65,145571.0,12.3675,12.4037,12.3403,12.3675,145571.0
2015-11-20 10:30:00,13.65,13.74,13.64,13.71,169066.0,12.3675,12.449,12.3584,12.4218,169066.0
2015-11-20 10:40:00,13.71,13.71,13.63,13.66,108003.0,12.4218,12.4218,12.3494,12.3765,108003.0
2015-11-20 10:50:00,13.66,13.71,13.61,13.62,175246.0,12.3765,12.4218,12.3312,12.3403,175246.0
2015-11-20 11:00:00,13.62,13.66,13.61,13.66,172542.0,12.3403,12.3765,12.3312,12.3765,172542.0
2015-11-20 11:10:00,13.66,13.66,13.63,13.66,114820.0,12.3765,12.3765,12.3494,12.3765,114820.0
2015-11-20 11:20:00,13.66,13.66,13.63,13.63,151514.0,12.3765,12.3765,12.3494,12.3494,151514.0
2015-11-20 11:30:00,13.63,13.63,13.57,13.57,154805.0,12.3494,12.3494,12.295,12.295,154805.0
2015-11-20 11:40:00,13.58,13.6,13.57,13.59,153457.0,12.3041,12.3222,12.295,12.3131,153457.0
2015-11-20 11:50:00,13.59,13.6,13.57,13.57,100660.0,12.3131,12.3222,12.295,12.295,100660.0
2015-11-20 12:00:00,13.57,13.59,13.51,13.51,184222.0,12.295,12.3131,12.2406,12.2406,184222.0
2015-11-20 12:10:00,13.51,13.53,13.5,13.53,158700.0,12.2406,12.2588,12.2316,12.2588,158700.0
2015-11-20 12:20:00,13.53,13.53,13.51,13.53,95952.0,12.2588,12.2588,12.2406,12.2588,95952.0
2015-11-20 12:30:00,13.53,13.55,13.51,13.53,110541.0,12.2588,12.2769,12.2406,12.2588,110541.0
2015-11-20 12:40:00,13.53,13.56,13.53,13.54,127936.0,12.2588,12.2859,12.2588,12.2678,127936.0
2015-11-20 12:50:00,13.55,13.59,13.53,13.56,90351.0,12.2769,12.3131,12.2588,12.2859,90351.0
2015-11-20 13:00:00,13.56,13.6,13.56,13.6,137581.0,12.2859,12.3222,12.2859,12.3222,137581.0
2015-11-20 13:10:00,13.59,13.59,13.53,13.54,72430.0,12.3131,12.3131,12.2588,12.2678,72430.0
2015-11-20 13:20:00,13.55,13.55,13.52,13.52,115979.0,12.2769,12.2769,12.2497,12.2497,115979.0
2015-11-20 13:30:00,13.53,13.56,13.53,13.55,143959.0,12.2588,12.2859,12.2588,12.2769,143959.0
2015-11-20 13:40:00,13.55,13.55,13.52,13.52,106960.0,12.2769,12.2769,12.2497,12.2497,106960.0
2015-11-20 13:50:00,13.52,13.52,13.5,13.51,101443.0,12.2497,12.2497,12.2316,12.2406,101443.0
2015-11-20 14:00:00,13.51,13.51,13.44,13.45,144733.0,12.2406,12.2406,12.1772,12.1863,144733.0
2015-11-20 14:10:00,13.45,13.48,13.45,13.45,92499.0,12.1863,12.2135,12.1863,12.1863,92499.0
2015-11-20 14:20:00,13.45,13.45,13.43,13.44,103859.0,12.1863,12.1863,12.1682,12.1772,103859.0
2015-11-20 14:30:00,13.44,13.45,13.41,13.41,204498.0,12.1772,12.1863,12.15,12.15,204498.0
2015-11-20 14:40:00,13.41,13.42,13.4,13.4,127935.0,12.15,12.1591,12.141,12.141,127935.0
2015-11-20 14:50:00,13.39,13.4,13.38,13.39,115000.0,12.1319,12.141,12.1229,12.1319,115000.0
2015-11-20 15:00:00,13.39,13.41,13.38,13.39,203265.0,12.1319,12.15,12.1229,12.1319,203265.0
2015-11-20 15:10:00,13.39,13.39,13.35,13.37,205576.0,12.1319,12.1319,12.0957,12.1138,205576.0
2015-11-20 15:20:00,13.38,13.39,13.34,13.35,291855.0,12.1229,12.1319,12.0866,12.0957,291855.0
2015-11-20 15:30:00,13.35,13.45,13.34,13.41,415457.0,12.0957,12.1863,12.0866,12.15,415457.0
2015-11-20 15:40:00,13.41,13.41,13.39,13.4,296242.0,12.15,12.15,12.1319,12.141,296242.0
2015-11-20 15:50:00,13.4,13.45,13.39,13.41,2303787.0,12.141,12.1863,12.1319,12.15,2303787.0
2015-11-23 09:30:00,13.35,13.35,13.25,13.29,387554.0,12.0957,12.0957,12.0051,12.0413,387554.0
2015-11-23 09:40:00,13.28,13.43,13.27,13.35,236743.0,12.0322,12.1682,12.0232,12.0957,236743.0
2015-11-23 09:50:00,13.35,13.39,13.35,13.35,152653.0,12.0957,12.1319,12.0957,12.0957,152653.0
2015-11-23 10:00:00,13.35,13.35,13.31,13.33,155473.0,12.0957,12.0957,12.0594,12.0776,155473.0
2015-11-23 10:10:00,13.33,13.41,13.31,13.41,198328.0,12.0776,12.15,12.0594,12.15,198328.0
2015-11-23 10:20:00,13.41,13.43,13.35,13.43,195740.0,12.15,12.1682,12.0957,12.1682,195740.0
2015-11-23 10:30:00,13.43,13.43,13.35,13.36,86692.0,12.1682,12.1682,12.0957,12.1047,86692.0
2015-11-23 10:40:00,13.36,13.36,13.32,13.36,90965.0,12.1047,12.1047,12.0685,12.1047,90965.0
2015-11-23 10:50:00,13.37,13.43,13.37,13.39,132160.0,12.1138,12.1682,12.1138,12.1319,132160.0
2015-11-23 11:00:00,13.38,13.45,13.38,13.44,99798.0,12.1229,12.1863,12.1229,12.1772,99798.0
2015-11-23 11:10:00,13.44,13.47,13.44,13.44,52528.0,12.1772,12.2044,12.1772,12.1772,52528.0
2015-11-23 11:20:00,13.44,13.47,13.43,13.47,154745.0,12.1772,12.2044,12.1682,12.2044,154745.0
2015-11-23 11:30:00,13.47,13.48,13.44,13.46,146223.0,12.2044,12.2135,12.1772,12.1953,146223.0
2015-11-23 11:40:00,13.46,13.46,13.43,13.44,200857.0,12.1953,12.1953,12.1682,12.1772,200857.0
2015-11-23 11:50:00,13.44,13.45,13.43,13.43,33635.0,12.1772,12.1863,12.1682,12.1682,33635.0
2015-11-23 12:00:00,13.42,13.42,13.39,13.4,44653.0,12.1591,12.1591,12.1319,12.141,44653.0
2015-11-23 12:10:00,13.39,13.4,13.37,13.37,61407.0,12.1319,12.141,12.1138,12.1138,61407.0
2015-11-23 12:20:00,13.38,13.39,13.37,13.38,51260.0,12.1229,12.1319,12.1138,12.1229,51260.0
2015-11-23 12:30:00,13.39,13.39,13.36,13.36,45788.0,12.1319,12.1319,12.1047,12.1047,45788.0
2015-11-23 12:40:00,13.37,13.38,13.36,13.37,47377.0,12.1138,12.1229,12.1047,12.1138,47377.0
2015-11-23 12:50:00,13.38,13.41,13.37,13.41,29573.0,12.1229,12.15,12.1138,12.15,29573.0
2015-11-23 13:00:00,13.4,13.41,13.38,13.38,29075.0,12.141,12.15,12.1229,12.1229,29075.0
2015-11-23 13:10:00,13.39,13.4,13.38,13.4,27700.0,12.1319,12.141,12.1229,12.141,27700.0
2015-11-23 13:20:00,13.4,13.43,13.4,13.41,36111.0,12.141,12.1682,12.141,12.15,36111.0
2015-11-23 13:30:00,13.42,13.44,13.4,13.41,30401.0,12.1591,12.1772,12.141,12.15,30401.0
2015-11-23 13:40:00,13.41,13.41,13.4,13.41,25400.0,12.15,12.15,12.141,12.15,25400.0
2015-11-23 13:50:00,13.41,13.41,13.41,13.41,7763.0,12.15,12.15,12.15,12.15,7763.0
2015-11-23 14:00:00,13.41,13.41,13.4,13.41,42400.0,12.15,12.15,12.141,12.15,42400.0
2015-11-23 14:10:00,13.41,13.41,13.39,13.4,27400.0,12.15,12.15,12.1319,12.141,27400.0
2015-11-23 14:20:00,13.4,13.4,13.35,13.36,115092.0,12.141,12.141,12.0957,12.1047,115092.0
2015-11-23 14:30:00,13.36,13.36,13.34,13.34,22760.0,12.1047,12.1047,12.0866,12.0866,22760.0
2015-11-23 14:40:00,13.34,13.34,13.32,13.32,11400.0,12.0866,12.0866,12.0685,12.0685,11400.0
2015-11-23 14:50:00,13.32,13.34,13.32,13.32,22100.0,12.0685,12.0866,12.0685,12.0685,22100.0
2015-11-23 15:00:00,13.32,13.34,13.32,13.34,21536.0,12.0685,12.0866,12.0685,12.0866,21536.0
2015-11-23 15:10:00,13.34,13.34,13.31,13.31,38719.0,12.0866,12.0866,12.0594,12.0594,38719.0
2015-11-23 15:20:00,13.31,13.32,13.31,13.31,16700.0,12.0594,12.0685,12.0594,12.0594,16700.0
2015-11-23 15:30:00,13.31,13.36,13.31,13.36,101055.0,12.0594,12.1047,12.0594,12.1047,101055.0
2015-11-23 15:40:00,13.36,13.38,13.36,13.38,82790.0,12.1047,12.1229,12.1047,12.1229,82790.0
2015-11-23 15:50:00,13.38,13.39,13.32,13.32,1496236.0,12.1229,12.1319,12.0685,12.0685,1496236.0
2015-11-24 09:30:00,13.6,13.72,13.6,13.69,703696.0,12.3222,12.4309,12.3222,12.4037,703696.0
2015-11-24 09:40:00,13.69,13.74,13.67,13.67,349594.0,12.4037,12.449,12.3856,12.3856,349594.0
2015-11-24 09:50:00,13.67,13.67,13.62,13.62,169340.0,12.3856,12.3856,12.3403,12.3403,169340.0
2015-11-24 10:00:00,13.63,13.7,13.63,13.68,182013.0,12.3494,12.4128,12.3494,12.3947,182013.0
2015-11-24 10:10:00,13.67,13.67,13.53,13.55,286773.0,12.3856,12.3856,12.2588,12.2769,286773.0
2015-11-24 10:20:00,13.55,13.55,13.5,13.51,160366.0,12.2769,12.2769,12.2316,12.2406,160366.0
2015-11-24 10:30:00,13.52,13.62,13.52,13.59,122810.0,12.2497,12.3403,12.2497,12.3131,122810.0
2015-11-24 10:40:00,13.59,13.6,13.56,13.59,104721.0,12.3131,12.3222,12.2859,12.3131,104721.0
2015-11-24 10:50:00,13.59,13.65,13.56,13.64,105248.0,12.3131,12.3675,12.2859,12.3584,105248.0
2015-11-24 11:00:00,13.64,13.68,13.64,13.65,178020.0,12.3584,12.3947,12.3584,12.3675,178020.0
2015-11-24 11:10:00,13.65,13.67,13.65,13.65,83908.0,12.3675,12.3856,12.3675,12.3675,83908.0
2015-11-24 11:20:00,13.65,13.67,13.64,13.66,71268.0,12.3675,12.3856,12.3584,12.3765,71268.0
2015-11-24 11:30:00,13.67,13.7,13.66,13.68,135681.0,12.3856,12.4128,12.3765,12.3947,135681.0
2015-11-24 11:40:00,13.69,13.73,13.69,13.72,136314.0,12.4037,12.44,12.4037,12.4309,136314.0
2015-11-24 11:50:00,13.73,13.76,13.73,13.76,165133.0,12.44,12.4671,12.44,12.4671,165133.0
2015-11-24 12:00:00,13.76,13.83,13.76,13.8,173261.0,12.4671,12.5306,12.4671,12.5034,173261.0
2015-11-24 12:10:00,13.8,13.81,13.77,13.78,69218.0,12.5034,12.5125,12.4762,12.4853,69218.0
2015-11-24 12:20:00,13.77,13.78,13.73,13.78,101103.0,12.4762,12.4853,12.44,12.4853,101103.0
2015-11-24 12:30:00,13.78,13.8,13.78,13.79,118161.0,12.4853,12.5034,12.4853,12.4943,118161.0
2015-11-24 12:40:00,13.79,13.79,13.76,13.78,120814.0,12.4943,12.4943,12.4671,12.4853,120814.0
2015-11-24 12:50:00,13.79,13.8,13.78,13.78,107838.0,12.4943,12.5034,12.4853,12.4853,107838.0
2015-11-24 13:00:00,13.78,13.81,13.77,13.8,140205.0,12.4853,12.5125,12.4762,12.5034,140205.0
2015-11-24 13:10:00,13.8,13.81,13.77,13.79,169261.0,12.5034,12.5125,12.4762,12.4943,169261.0
2015-11-24 13:20:00,13.79,13.8,13.76,13.76,109497.0,12.4943,12.5034,12.4671,12.4671,109497.0
2015-11-24 13:30:00,13.76,13.77,13.74,13.76,121176.0,12.4671,12.4762,12.449,12.4671,121176.0
2015-11-24 13:40:00,13.76,13.8,13.75,13.8,81606.0,12.4671,12.5034,12.4581,12.5034,81606.0
2015-11-24 13:50:00,13.8,13.82,13.8,13.81,75396.0,12.5034,12.5215,12.5034,12.5125,75396.0
2015-11-24 14:00:00,13.82,13.84,13.8,13.82,175325.0,12.5215,12.5396,12.5034,12.5215,175325.0
2015-11-24 14:10:00,13.83,13.85,13.82,13.85,101633.0,12.5306,12.5487,12.5215,12.5487,101633.0
2015-11-24 14:20:00,13.85,13.86,13.82,13.86,187062.0,12.5487,12.5578,12.5215,12.5578,187062.0
2015-11-24 14:30:00,13.86,13.88,13.84,13.86,170186.0,12.5578,12.5759,12.5396,12.5578,170186.0
2015-11-24 14:40:00,13.86,13.86,13.83,13.85,109673.0,12.5578,12.5578,12.5306,12.5487,109673.0
2015-11-24 14:50:00,13.86,13.86,13.84,13.85,128819.0,12.5578,12.5578,12.5396,12.5487,128819.0
2015-11-24 15:00:00,13.85,13.86,13.85,13.85,85203.0,12.5487,12.5578,12.5487,12.5487,85203.0
2015-11-24 15:10:00,13.85,13.86,13.84,13.86,187188.0,12.5487,12.5578,12.5396,12.5578,187188.0
2015-11-24 15:20:00,13.85,13.86,13.85,13.86,93266.0,12.5487,12.5578,12.5487,12.5578,93266.0
2015-11-24 15:30:00,13.85,13.86,13.84,13.85,116733.0,12.5487,12.5578,12.5396,12.5487,116733.0
2015-11-24 15:40:00,13.84,13.84,13.79,13.8,255569.0,12.5396,12.5396,12.4943,12.5034,255569.0
2015-11-24 15:50:00,13.8,13.85,13.77,13.85,1659199.0,12.5034,12.5487,12.4762,12.5487,1659199.0
2015-11-25 09:30:00,13.65,13.66,13.57,13.64,460890.0,12.3675,12.3765,12.295,12.3584,460890.0
2015-11-25 09:40:00,13.64,13.68,13.58,13.68,560772.0,12.3584,12.3947,12.3041,12.3947,560772.0
2015-11-25 09:50:00,13.67,13.69,13.65,13.66,351271.0,12.3856,12.4037,12.3675,12.3765,351271.0
2015-11-25 10:00:00,13.66,13.69,13.6,13.69,335741.0,12.3765,12.4037,12.3222,12.4037,335741.0
2015-11-25 10:10:00,13.69,13.71,13.68,13.7,128601.0,12.4037,12.4218,12.3947,12.4128,128601.0
2015-11-25 10:20:00,13.69,13.73,13.69,13.73,136078.0,12.4037,12.44,12.4037,12.44,136078.0
2015-11-25 10:30:00,13.73,13.76,13.71,13.75,277503.0,12.44,12.4671,12.4218,12.4581,277503.0
2015-11-25 10:40:00,13.75,13.81,13.74,13.81,166221.0,12.4581,12.5125,12.449,12.5125,166221.0
2015-11-25 10:50:00,13.81,13.86,13.81,13.85,177533.0,12.5125,12.5578,12.5125,12.5487,177533.0
2015-11-25 11:00:00,13.85,13.94,13.85,13.91,115744.0,12.5487,12.6302,12.5487,12.6031,115744.0
2015-11-25 11:10:00,13.91,13.92,13.88,13.9,108871.0,12.6031,12.6121,12.5759,12.594,108871.0
2015-11-25 11:20:00,13.9,13.92,13.89,13.91,101506.0,12.594,12.6121,12.5849,12.6031,101506.0
2015-11-25 11:30:00,13.91,13.93,13.9,13.92,142670.0,12.6031,12.6212,12.594,12.6121,142670.0
2015-11-25 11:40:00,13.91,13.94,13.91,13.93,182887.0,12.6031,12.6302,12.6031,12.6212,182887.0
2015-11-25 11:50:00,13.93,13.93,13.86,13.89,161690.0,12.6212,12.6212,12.5578,12.5849,161690.0
2015-11-25 12:00:00,13.89,13.89,13.85,13.88,97236.0,12.5849,12.5849,12.5487,12.5759,97236.0
2015-11-25 12:10:00,13.87,13.9,13.85,13.85,35054.0,12.5668,12.594,12.5487,12.5487,35054.0
2015-11-25 12:20:00,13.86,13.88,13.81,13.81,70135.0,12.5578,12.5759,12.5125,12.5125,70135.0
2015-11-25 12:30:00,13.81,13.84,13.8,13.84,132195.0,12.5125,12.5396,12.5034,12.5396,132195.0
2015-11-25 12:40:00,13.84,13.84,13.8,13.81,35627.0,12.5396,12.5396,12.5034,12.5125,35627.0
2015-11-25 12:50:00,13.81,13.81,13.76,13.78,116547.0,12.5125,12.5125,12.4671,12.4853,116547.0
2015-11-25 13:00:00,13.77,13.82,13.77,13.8,76165.0,12.4762,12.5215,12.4762,12.5034,76165.0
2015-11-25 13:10:00,13.81,13.82,13.8,13.8,68730.0,12.5125,12.5215,12.5034,12.5034,68730.0
2015-11-25 13:20:00,13.8,13.81,13.72,13.72,327547.0,12.5034,12.5125,12.4309,12.4309,327547.0
2015-11-25 13:30:00,13.72,13.73,13.69,13.69,232182.0,12.4309,12.44,12.4037,12.4037,232182.0
2015-11-25 13:40:00,13.68,13.69,13.65,13.68,128973.0,12.3947,12.4037,12.3675,12.3947,128973.0
2015-11-25 13:50:00,13.68,13.73,13.68,13.72,116165.0,12.3947,12.44,12.3947,12.4309,116165.0
2015-11-25 14:00:00,13.73,13.74,13.65,13.65,101173.0,12.44,12.449,12.3675,12.3675,101173.0
2015-11-25 14:10:00,13.65,13.68,13.65,13.65,84171.0,12.3675,12.3947,12.3675,12.3675,84171.0
2015-11-25 14:20:00,13.66,13.69,13.66,13.68,82152.0,12.3765,12.4037,12.3765,12.3947,82152.0
2015-11-25 14:30:00,13.68,13.69,13.66,13.68,37717.0,12.3947,12.4037,12.3765,12.3947,37717.0
2015-11-25 14:40:00,13.68,13.68,13.64,13.65,65573.0,12.3947,12.3947,12.3584,12.3675,65573.0
2015-11-25 14:50:00,13.65,13.67,13.65,13.66,55050.0,12.3675,12.3856,12.3675,12.3765,55050.0
2015-11-25 15:00:00,13.66,13.76,13.66,13.73,234387.0,12.3765,12.4671,12.3765,12.44,234387.0
2015-11-25 15:10:00,13.73,13.73,13.7,13.73,97705.0,12.44,12.44,12.4128,12.44,97705.0
2015-11-25 15:20:00,13.72,13.73,13.69,13.71,75615.0,12.4309,12.44,12.4037,12.4218,75615.0
2015-11-25 15:30:00,13.72,13.74,13.7,13.73,84536.0,12.4309,12.449,12.4128,12.44,84536.0
2015-11-25 15:40:00,13.74,13.77,13.73,13.75,98386.0,12.449,12.4762,12.44,12.4581,98386.0
2015-11-25 15:50:00,13.76,13.82,13.69,13.72,1878693.0,12.4671,12.5215,12.4037,12.4309,1878693.0
2015-11-27 09:30:00,13.41,13.59,13.39,13.51,1048734.0,12.15,12.3131,12.1319,12.2406,1048734.0
2015-11-27 09:40:00,13.51,13.52,13.47,13.5,217868.0,12.2406,12.2497,12.2044,12.2316,217868.0
2015-11-27 09:50:00,13.51,13.51,13.45,13.48,146527.0,12.2406,12.2406,12.1863,12.2135,146527.0
2015-11-27 10:00:00,13.48,13.51,13.47,13.49,147573.0,12.2135,12.2406,12.2044,12.2225,147573.0
2015-11-27 10:10:00,13.49,13.49,13.45,13.45,92767.0,12.2225,12.2225,12.1863,12.1863,92767.0
2015-11-27 10:20:00,13.45,13.47,13.42,13.42,131296.0,12.1863,12.2044,12.1591,12.1591,131296.0
2015-11-27 10:30:00,13.42,13.42,13.4,13.41,137958.0,12.1591,12.1591,12.141,12.15,137958.0
2015-11-27 10:40:00,13.4,13.43,13.4,13.4,128574.0,12.141,12.1682,12.141,12.141,128574.0
2015-11-27 10:50:00,13.4,13.4,13.38,13.39,154621.0,12.141,12.141,12.1229,12.1319,154621.0
2015-11-27 11:00:00,13.39,13.4,13.37,13.38,106164.0,12.1319,12.141,12.1138,12.1229,106164.0
2015-11-27 11:10:00,13.38,13.39,13.37,13.38,129024.0,12.1229,12.1319,12.1138,12.1229,129024.0
2015-11-27 11:20:00,13.38,13.4,13.38,13.39,176133.0,12.1229,12.141,12.1229,12.1319,176133.0
2015-11-27 11:30:00,13.4,13.43,13.39,13.4,153965.0,12.141,12.1682,12.1319,12.141,153965.0
2015-11-27 11:40:00,13.4,13.42,13.39,13.39,90828.0,12.141,12.1591,12.1319,12.1319,90828.0
2015-11-27 11:50:00,13.39,13.41,13.39,13.4,112093.0,12.1319,12.15,12.1319,12.141,112093.0
2015-11-27 12:00:00,13.4,13.41,13.4,13.4,106868.0,12.141,12.15,12.141,12.141,106868.0
2015-11-27 12:10:00,13.4,13.41,13.4,13.4,119705.0,12.141,12.15,12.141,12.141,119705.0
2015-11-27 12:20:00,13.4,13.41,13.4,13.41,153388.0,12.141,12.15,12.141,12.15,153388.0
2015-11-27 12:30:00,13.41,13.45,13.41,13.45,128650.0,12.15,12.1863,12.15,12.1863,128650.0
2015-11-27 12:40:00,13.45,13.47,13.44,13.44,122885.0,12.1863,12.2044,12.1772,12.1772,122885.0
2015-11-27 12:50:00,13.44,13.48,13.44,13.47,658558.0,12.1772,12.2135,12.1772,12.2044,658558.0
2015-11-30 09:30:00,13.55,13.59,13.52,13.56,425370.0,12.2769,12.3131,12.2497,12.2859,425370.0
2015-11-30 09:40:00,13.56,13.63,13.55,13.63,547612.0,12.2859,12.3494,12.2769,12.3494,547612.0
2015-11-30 09:50:00,13.64,13.65,13.62,13.62,118277.0,12.3584,12.3675,12.3403,12.3403,118277.0
2015-11-30 10:00:00,13.62,13.73,13.61,13.71,164765.0,12.3403,12.44,12.3312,12.4218,164765.0
2015-11-30 10:10:00,13.72,13.72,13.66,13.68,149317.0,12.4309,12.4309,12.3765,12.3947,149317.0
2015-11-30 10:20:00,13.68,13.7,13.67,13.68,120815.0,12.3947,12.4128,12.3856,12.3947,120815.0
2015-11-30 10:30:00,13.68,13.71,13.67,13.7,157950.0,12.3947,12.4218,12.3856,12.4128,157950.0
2015-11-30 10:40:00,13.7,13.71,13.69,13.71,119184.0,12.4128,12.4218,12.4037,12.4218,119184.0
2015-11-30 10:50:00,13.7,13.7,13.62,13.64,132743.0,12.4128,12.4128,12.3403,12.3584,132743.0
2015-11-30 11:00:00,13.64,13.72,13.63,13.71,153265.0,12.3584,12.4309,12.3494,12.4218,153265.0
2015-11-30 11:10:00,13.72,13.74,13.71,13.72,173237.0,12.4309,12.449,12.4218,12.4309,173237.0
2015-11-30 11:20:00,13.72,13.74,13.69,13.69,131437.0,12.4309,12.449,12.4037,12.4037,131437.0
2015-11-30 11:30:00,13.69,13.73,13.69,13.73,155035.0,12.4037,12.44,12.4037,12.44,155035.0
2015-11-30 11:40:00,13.73,13.74,13.72,13.73,160282.0,12.44,12.449,12.4309,12.44,160282.0
2015-11-30 11:50:00,13.74,13.74,13.72,13.72,74958.0,12.449,12.449,12.4309,12.4309,74958.0
2015-11-30 12:00:00,13.71,13.73,13.7,13.71,151166.0,12.4218,12.44,12.4128,12.4218,151166.0
2015-11-30 12:10:00,13.72,13.73,13.71,13.73,116848.0,12.4309,12.44,12.4218,12.44,116848.0
2015-11-30 12:20:00,13.72,13.73,13.7,13.73,82928.0,12.4309,12.44,12.4128,12.44,82928.0
2015-11-30 12:30:00,13.73,13.73,13.68,13.68,114903.0,12.44,12.44,12.3947,12.3947,114903.0
2015-11-30 12:40:00,13.67,13.68,13.65,13.66,72111.0,12.3856,12.3947,12.3675,12.3765,72111.0
2015-11-30 12:50:00,13.66,13.66,13.64,13.64,97876.0,12.3765,12.3765,12.3584,12.3584,97876.0
2015-11-30 13:00:00,13.64,13.7,13.64,13.68,216345.0,12.3584,12.4128,12.3584,12.3947,216345.0
2015-11-30 13:10:00,13.68,13.72,13.68,13.72,150628.0,12.3947,12.4309,12.3947,12.4309,150628.0
2015-11-30 13:20:00,13.72,13.73,13.7,13.73,81585.0,12.4309,12.44,12.4128,12.44,81585.0
2015-11-30 13:30:00,13.73,13.75,13.73,13.73,51046.0,12.44,12.4581,12.44,12.44,51046.0
2015-11-30 13:40:00,13.73,13.74,13.7,13.73,104375.0,12.44,12.449,12.4128,12.44,104375.0
2015-11-30 13:50:00,13.73,13.75,13.72,13.74,43214.0,12.44,12.4581,12.4309,12.449,43214.0
2015-11-30 14:00:00,13.74,13.79,13.74,13.77,133366.0,12.449,12.4943,12.449,12.4762,133366.0
2015-11-30 14:10:00,13.78,13.79,13.77,13.77,68252.0,12.4853,12.4943,12.4762,12.4762,68252.0
2015-11-30 14:20:00,13.77,13.78,13.72,13.73,181101.0,12.4762,12.4853,12.4309,12.44,181101.0
2015-11-30 14:30:00,13.73,13.76,13.72,13.75,67564.0,12.44,12.4671,12.4309,12.4581,67564.0
2015-11-30 14:40:00,13.74,13.74,13.72,13.72,85748.0,12.449,12.449,12.4309,12.4309,85748.0
2015-11-30 14:50:00,13.72,13.72,13.67,13.67,202113.0,12.4309,12.4309,12.3856,12.3856,202113.0
2015-11-30 15:00:00,13.68,13.69,13.66,13.66,52899.0,12.3947,12.4037,12.3765,12.3765,52899.0
2015-11-30 15:10:00,13.66,13.69,13.66,13.69,70613.0,12.3765,12.4037,12.3765,12.4037,70613.0
2015-11-30 15:20:00,13.7,13.73,13.7,13.73,88170.0,12.4128,12.44,12.4128,12.44,88170.0
2015-11-30 15:30:00,13.73,13.73,13.7,13.7,136038.0,12.44,12.44,12.4128,12.4128,136038.0
2015-11-30 15:40:00,13.7,13.76,13.7,13.76,79041.0,12.4128,12.4671,12.4128,12.4671,79041.0
2015-11-30 15:50:00,13.75,13.75,13.72,13.74,719157.0,12.4581,12.4581,12.4309,12.449,719157.0
2015-12-01 09:30:00,13.85,13.86,13.75,13.77,353606.0,12.5487,12.5578,12.4581,12.4762,353606.0
2015-12-01 09:40:00,13.77,13.8,13.69,13.71,269394.0,12.4762,12.5034,12.4037,12.4218,269394.0
2015-12-01 09:50:00,13.71,13.77,13.7,13.74,178340.0,12.4218,12.4762,12.4128,12.449,178340.0
2015-12-01 10:00:00,13.74,13.87,13.74,13.84,351136.0,12.449,12.5668,12.449,12.5396,351136.0
2015-12-01 10:10:00,13.84,13.91,13.84,13.89,156818.0,12.5396,12.6031,12.5396,12.5849,156818.0
2015-12-01 10:20:00,13.89,13.89,13.85,13.88,155672.0,12.5849,12.5849,12.5487,12.5759,155672.0
2015-12-01 10:30:00,13.89,13.89,13.8,13.8,168977.0,12.5849,12.5849,12.5034,12.5034,168977.0
2015-12-01 10:40:00,13.81,13.81,13.77,13.8,174323.0,12.5125,12.5125,12.4762,12.5034,174323.0
2015-12-01 10:50:00,13.8,13.81,13.77,13.78,67631.0,12.5034,12.5125,12.4762,12.4853,67631.0
2015-12-01 11:00:00,13.78,13.81,13.77,13.8,94601.0,12.4853,12.5125,12.4762,12.5034,94601.0
2015-12-01 11:10:00,13.81,13.82,13.79,13.82,145039.0,12.5125,12.5215,12.4943,12.5215,145039.0
2015-12-01 11:20:00,13.81,13.83,13.81,13.81,101570.0,12.5125,12.5306,12.5125,12.5125,101570.0
2015-12-01 11:30:00,13.82,13.87,13.82,13.86,118866.0,12.5215,12.5668,12.5215,12.5578,118866.0
2015-12-01 11:40:00,13.86,13.87,13.84,13.85,43003.0,12.5578,12.5668,12.5396,12.5487,43003.0
2015-12-01 11:50:00,13.85,13.86,13.84,13.85,123222.0,12.5487,12.5578,12.5396,12.5487,123222.0
2015-12-01 12:00:00,13.86,13.86,13.81,13.81,98191.0,12.5578,12.5578,12.5125,12.5125,98191.0
2015-12-01 12:10:00,13.82,13.84,13.81,13.84,112031.0,12.5215,12.5396,12.5125,12.5396,112031.0
2015-12-01 12:20:00,13.85,13.87,13.81,13.85,83687.0,12.5487,12.5668,12.5125,12.5487,83687.0
2015-12-01 12:30:00,13.85,13.85,13.83,13.84,38153.0,12.5487,12.5487,12.5306,12.5396,38153.0
2015-12-01 12:40:00,13.84,13.85,13.82,13.85,55907.0,12.5396,12.5487,12.5215,12.5487,55907.0
2015-12-01 12:50:00,13.84,13.85,13.83,13.85,56243.0,12.5396,12.5487,12.5306,12.5487,56243.0
2015-12-01 13:00:00,13.85,13.85,13.83,13.84,58108.0,12.5487,12.5487,12.5306,12.5396,58108.0
2015-12-01 13:10:00,13.84,13.85,13.83,13.84,22468.0,12.5396,12.5487,12.5306,12.5396,22468.0
2015-12-01 13:20:00,13.84,13.85,13.84,13.85,37384.0,12.5396,12.5487,12.5396,12.5487,37384.0
2015-12-01 13:30:00,13.85,13.88,13.84,13.88,56498.0,12.5487,12.5759,12.5396,12.5759,56498.0
2015-12-01 13:40:00,13.88,13.93,13.88,13.93,77810.0,12.5759,12.6212,12.5759,12.6212,77810.0
2015-12-01 13:50:00,13.94,13.98,13.94,13.98,97256.0,12.6302,12.6665,12.6302,12.6665,97256.0
2015-12-01 14:00:00,13.98,14.06,13.98,14.06,185113.0,12.6665,12.739,12.6665,12.739,185113.0
2015-12-01 14:10:00,14.06,14.09,14.05,14.06,157995.0,12.739,12.7661,12.7299,12.739,157995.0
2015-12-01 14:20:00,14.07,14.12,14.06,14.12,143304.0,12.748,12.7933,12.739,12.7933,143304.0
2015-12-01 14:30:00,14.12,14.13,14.09,14.11,183973.0,12.7933,12.8024,12.7661,12.7843,183973.0
2015-12-01 14:40:00,14.12,14.16,14.11,14.16,126618.0,12.7933,12.8296,12.7843,12.8296,126618.0
2015-12-01 14:50:00,14.15,14.19,14.15,14.18,220464.0,12.8205,12.8567,12.8205,12.8477,220464.0
2015-12-01 15:00:00,14.18,14.2,14.18,14.18,128641.0,12.8477,12.8658,12.8477,12.8477,128641.0
2015-12-01 15:10:00,14.18,14.18,14.12,14.15,248141.0,12.8477,12.8477,12.7933,12.8205,248141.0
2015-12-01 15:20:00,14.14,14.14,14.07,14.14,345202.0,12.8114,12.8114,12.748,12.8114,345202.0
2015-12-01 15:30:00,14.14,14.14,14.1,14.11,206030.0,12.8114,12.8114,12.7752,12.7843,206030.0
2015-12-01 15:40:00,14.11,14.13,14.11,14.12,228193.0,12.7843,12.8024,12.7843,12.7933,228193.0
2015-12-01 15:50:00,14.12,14.18,14.1,14.17,2418156.0,12.7933,12.8477,12.7752,12.8386,2418156.0
2015-12-02 09:30:00,13.8,13.95,13.8,13.91,758139.0,12.5034,12.6393,12.5034,12.6031,758139.0
2015-12-02 09:40:00,13.91,13.93,13.82,13.88,344816.0,12.6031,12.6212,12.5215,12.5759,344816.0
2015-12-02 09:50:00,13.88,13.88,13.82,13.87,221249.0,12.5759,12.5759,12.5215,12.5668,221249.0
2015-12-02 10:00:00,13.87,13.91,13.84,13.91,196061.0,12.5668,12.6031,12.5396,12.6031,196061.0
2015-12-02 10:10:00,13.9,14.02,13.9,13.95,422281.0,12.594,12.7027,12.594,12.6393,422281.0
2015-12-02 10:20:00,13.95,14.01,13.94,13.95,210718.0,12.6393,12.6937,12.6302,12.6393,210718.0
2015-12-02 10:30:00,13.94,13.97,13.88,13.95,213650.0,12.6302,12.6574,12.5759,12.6393,213650.0
2015-12-02 10:40:00,13.94,13.94,13.9,13.94,129270.0,12.6302,12.6302,12.594,12.6302,129270.0
2015-12-02 10:50:00,13.94,13.94,13.9,13.9,108929.0,12.6302,12.6302,12.594,12.594,108929.0
2015-12-02 11:00:00,13.9,13.9,13.85,13.87,157550.0,12.594,12.594,12.5487,12.5668,157550.0
2015-12-02 11:10:00,13.86,13.87,13.84,13.85,94218.0,12.5578,12.5668,12.5396,12.5487,94218.0
2015-12-02 11:20:00,13.85,13.85,13.81,13.81,100974.0,12.5487,12.5487,12.5125,12.5125,100974.0
2015-12-02 11:30:00,13.8,13.81,13.78,13.81,90779.0,12.5034,12.5125,12.4853,12.5125,90779.0
2015-12-02 11:40:00,13.81,13.81,13.71,13.74,233394.0,12.5125,12.5125,12.4218,12.449,233394.0
2015-12-02 11:50:00,13.73,13.77,13.73,13.76,105744.0,12.44,12.4762,12.44,12.4671,105744.0
2015-12-02 12:00:00,13.76,13.76,13.72,13.73,92057.0,12.4671,12.4671,12.4309,12.44,92057.0
2015-12-02 12:10:00,13.73,13.74,13.72,13.74,150333.0,12.44,12.449,12.4309,12.449,150333.0
2015-12-02 12:20:00,13.74,13.74,13.63,13.66,533215.0,12.449,12.449,12.3494,12.3765,533215.0
2015-12-02 12:30:00,13.67,13.73,13.63,13.7,253408.0,12.3856,12.44,12.3494,12.4128,253408.0
2015-12-02 12:40:00,13.7,13.76,13.7,13.73,176105.0,12.4128,12.4671,12.4128,12.44,176105.0
2015-12-02 12:50:00,13.73,13.77,13.69,13.75,145102.0,12.44,12.4762,12.4037,12.4581,145102.0
2015-12-02 13:00:00,13.75,13.84,13.74,13.83,190277.0,12.4581,12.5396,12.449,12.5306,190277.0
2015-12-02 13:10:00,13.83,13.89,13.81,13.86,101112.0,12.5306,12.5849,12.5125,12.5578,101112.0
2015-12-02 13:20:00,13.86,13.92,13.86,13.89,105546.0,12.5578,12.6121,12.5578,12.5849,105546.0
2015-12-02 13:30:00,13.9,13.91,13.85,13.85,62272.0,12.594,12.6031,12.5487,12.5487,62272.0
2015-12-02 13:40:00,13.85,13.87,13.82,13.82,82145.0,12.5487,12.5668,12.5215,12.5215,82145.0
2015-12-02 13:50:00,13.82,13.89,13.82,13.89,111115.0,12.5215,12.5849,12.5215,12.5849,111115.0
2015-12-02 14:00:00,13.89,13.98,13.89,13.93,235272.0,12.5849,12.6665,12.5849,12.6212,235272.0
2015-12-02 14:10:00,13.93,13.93,13.85,13.87,124374.0,12.6212,12.6212,12.5487,12.5668,124374.0
2015-12-02 14:20:00,13.88,13.88,13.82,13.83,100889.0,12.5759,12.5759,12.5215,12.5306,100889.0
2015-12-02 14:30:00,13.84,13.84,13.74,13.76,122740.0,12.5396,12.5396,12.449,12.4671,122740.0
2015-12-02 14:40:00,13.76,13.78,13.72,13.78,155954.0,12.4671,12.4853,12.4309,12.4853,155954.0
2015-12-02 14:50:00,13.78,13.8,13.73,13.74,106168.0,12.4853,12.5034,12.44,12.449,106168.0
2015-12-02 15:00:00,13.74,13.76,13.73,13.75,95423.0,12.449,12.4671,12.44,12.4581,95423.0
2015-12-02 15:10:00,13.75,13.85,13.75,13.85,107382.0,12.4581,12.5487,12.4581,12.5487,107382.0
2015-12-02 15:20:00,13.85,13.91,13.84,13.88,119062.0,12.5487,12.6031,12.5396,12.5759,119062.0
2015-12-02 15:30:00,13.88,13.9,13.86,13.87,113606.0,12.5759,12.594,12.5578,12.5668,113606.0
2015-12-02 15:40:00,13.87,13.87,13.82,13.84,117133.0,12.5668,12.5668,12.5215,12.5396,117133.0
2015-12-02 15:50:00,13.84,13.85,13.78,13.78,1911860.0,12.5396,12.5487,12.4853,12.4853,1911860.0
2015-12-03 09:30:00,14.05,14.14,14.01,14.12,384552.0,12.7299,12.8114,12.6937,12.7933,384552.0
2015-12-03 09:40:00,14.12,14.15,14.08,14.1,392690.0,12.7933,12.8205,12.7571,12.7752,392690.0
2015-12-03 09:50:00,14.1,14.1,14.02,14.05,256821.0,12.7752,12.7752,12.7027,12.7299,256821.0
2015-12-03 10:00:00,14.06,14.1,14.0,14.02,219198.0,12.739,12.7752,12.6846,12.7027,219198.0
2015-12-03 10:10:00,14.02,14.03,13.9,13.9,199499.0,12.7027,12.7118,12.594,12.594,199499.0
2015-12-03 10:20:00,13.9,14.03,13.9,13.99,156634.0,12.594,12.7118,12.594,12.6755,156634.0
2015-12-03 10:30:00,13.98,14.06,13.97,14.05,169478.0,12.6665,12.739,12.6574,12.7299,169478.0
2015-12-03 10:40:00,14.06,14.06,13.99,14.02,145818.0,12.739,12.739,12.6755,12.7027,145818.0
2015-12-03 10:50:00,14.02,14.02,13.98,13.99,109928.0,12.7027,12.7027,12.6665,12.6755,109928.0
2015-12-03 11:00:00,13.99,14.02,13.94,13.95,167932.0,12.6755,12.7027,12.6302,12.6393,167932.0
2015-12-03 11:10:00,13.95,13.95,13.88,13.88,293658.0,12.6393,12.6393,12.5759,12.5759,293658.0
2015-12-03 11:20:00,13.88,13.95,13.86,13.95,226114.0,12.5759,12.6393,12.5578,12.6393,226114.0
2015-12-03 11:30:00,13.95,14.06,13.93,14.05,191474.0,12.6393,12.739,12.6212,12.7299,191474.0
2015-12-03 11:40:00,14.05,14.05,14.0,14.03,135698.0,12.7299,12.7299,12.6846,12.7118,135698.0
2015-12-03 11:50:00,14.03,14.06,14.03,14.05,136838.0,12.7118,12.739,12.7118,12.7299,136838.0
2015-12-03 12:00:00,14.05,14.06,14.01,14.02,161979.0,12.7299,12.739,12.6937,12.7027,161979.0
2015-12-03 12:10:00,14.02,14.09,14.01,14.07,148978.0,12.7027,12.7661,12.6937,12.748,148978.0
2015-12-03 12:20:00,14.06,14.07,14.01,14.05,121616.0,12.739,12.748,12.6937,12.7299,121616.0
2015-12-03 12:30:00,14.06,14.1,14.04,14.08,111008.0,12.739,12.7752,12.7208,12.7571,111008.0
2015-12-03 12:40:00,14.09,14.14,14.07,14.13,337376.0,12.7661,12.8114,12.748,12.8024,337376.0
2015-12-03 12:50:00,14.13,14.2,14.13,14.14,185156.0,12.8024,12.8658,12.8024,12.8114,185156.0
2015-12-03 13:00:00,14.14,14.16,14.09,14.11,192350.0,12.8114,12.8296,12.7661,12.7843,192350.0
2015-12-03 13:10:00,14.12,14.15,14.11,14.13,171621.0,12.7933,12.8205,12.7843,12.8024,171621.0
2015-12-03 13:20:00,14.13,14.19,14.12,14.18,149483.0,12.8024,12.8567,12.7933,12.8477,149483.0
2015-12-03 13:30:00,14.17,14.2,14.16,14.2,126796.0,12.8386,12.8658,12.8296,12.8658,126796.0
2015-12-03 13:40:00,14.2,14.2,14.14,14.16,151871.0,12.8658,12.8658,12.8114,12.8296,151871.0
2015-12-03 13:50:00,14.17,14.19,14.09,14.1,192670.0,12.8386,12.8567,12.7661,12.7752,192670.0
2015-12-03 14:00:00,14.1,14.16,14.1,14.11,154743.0,12.7752,12.8296,12.7752,12.7843,154743.0
2015-12-03 14:10:00,14.12,14.15,14.1,14.1,105613.0,12.7933,12.8205,12.7752,12.7752,105613.0
2015-12-03 14:20:00,14.1,14.11,14.05,14.06,266275.0,12.7752,12.7843,12.7299,12.739,266275.0
2015-12-03 14:30:00,14.06,14.09,14.06,14.07,141441.0,12.739,12.7661,12.739,12.748,141441.0
2015-12-03 14:40:00,14.07,14.09,14.05,14.09,72005.0,12.748,12.7661,12.7299,12.7661,72005.0
2015-12-03 14:50:00,14.09,14.18,14.09,14.18,165098.0,12.7661,12.8477,12.7661,12.8477,165098.0
2015-12-03 15:00:00,14.18,14.18,14.13,14.14,138900.0,12.8477,12.8477,12.8024,12.8114,138900.0
2015-12-03 15:10:00,14.15,14.16,14.12,14.13,117841.0,12.8205,12.8296,12.7933,12.8024,117841.0
2015-12-03 15:20:00,14.13,14.15,14.12,14.12,59740.0,12.8024,12.8205,12.7933,12.7933,59740.0
2015-12-03 15:30:00,14.12,14.12,14.06,14.1,224307.0,12.7933,12.7933,12.739,12.7752,224307.0
2015-12-03 15:40:00,14.1,14.1,14.07,14.1,174585.0,12.7752,12.7752,12.748,12.7752,174585.0
2015-12-03 15:50:00,14.1,14.1,14.07,14.08,792789.0,12.7752,12.7752,12.748,12.7571,792789.0
2015-12-04 09:30:00,14.23,14.45,14.23,14.44,615414.0,12.893,13.0923,12.893,13.0833,615414.0
2015-12-04 09:40:00,14.44,14.5,14.38,14.44,624026.0,13.0833,13.1376,13.0289,13.0833,624026.0
2015-12-04 09:50:00,14.44,14.5,14.42,14.44,416336.0,13.0833,13.1376,13.0651,13.0833,416336.0
2015-12-04 10:00:00,14.44,14.6,14.44,14.59,468240.0,13.0833,13.2282,13.0833,13.2192,468240.0
2015-12-04 10:10:00,14.6,14.68,14.57,14.66,646597.0,13.2282,13.3007,13.201,13.2826,646597.0
2015-12-04 10:20:00,14.66,14.69,14.6,14.65,335801.0,13.2826,13.3098,13.2282,13.2735,335801.0
2015-12-04 10:30:00,14.65,14.65,14.53,14.57,349564.0,13.2735,13.2735,13.1648,13.201,349564.0
2015-12-04 10:40:00,14.56,14.64,14.56,14.63,228559.0,13.192,13.2645,13.192,13.2554,228559.0
2015-12-04 10:50:00,14.63,14.63,14.51,14.57,219092.0,13.2554,13.2554,13.1467,13.201,219092.0
2015-12-04 11:00:00,14.58,14.63,14.55,14.63,315192.0,13.2101,13.2554,13.1829,13.2554,315192.0
2015-12-04 11:10:00,14.63,14.65,14.6,14.63,236920.0,13.2554,13.2735,13.2282,13.2554,236920.0
2015-12-04 11:20:00,14.62,14.65,14.6,14.64,295571.0,13.2463,13.2735,13.2282,13.2645,295571.0
2015-12-04 11:30:00,14.65,14.66,14.64,14.65,239138.0,13.2735,13.2826,13.2645,13.2735,239138.0
2015-12-04 11:40:00,14.64,14.68,14.64,14.64,219534.0,13.2645,13.3007,13.2645,13.2645,219534.0
2015-12-04 11:50:00,14.64,14.66,14.61,14.65,119546.0,13.2645,13.2826,13.2373,13.2735,119546.0
2015-12-04 12:00:00,14.65,14.67,14.61,14.65,140411.0,13.2735,13.2916,13.2373,13.2735,140411.0
2015-12-04 12:10:00,14.64,14.68,14.64,14.64,159967.0,13.2645,13.3007,13.2645,13.2645,159967.0
2015-12-04 12:20:00,14.64,14.65,14.6,14.61,208775.0,13.2645,13.2735,13.2282,13.2373,208775.0
2015-12-04 12:30:00,14.61,14.63,14.55,14.56,167504.0,13.2373,13.2554,13.1829,13.192,167504.0
2015-12-04 12:40:00,14.56,14.58,14.55,14.58,124261.0,13.192,13.2101,13.1829,13.2101,124261.0
2015-12-04 12:50:00,14.58,14.63,14.57,14.63,95573.0,13.2101,13.2554,13.201,13.2554,95573.0
2015-12-04 13:00:00,14.63,14.64,14.62,14.62,175630.0,13.2554,13.2645,13.2463,13.2463,175630.0
2015-12-04 13:10:00,14.61,14.66,14.61,14.66,127338.0,13.2373,13.2826,13.2373,13.2826,127338.0
2015-12-04 13:20:00,14.66,14.72,14.65,14.69,216366.0,13.2826,13.337,13.2735,13.3098,216366.0
2015-12-04 13:30:00,14.69,14.69,14.65,14.65,120422.0,13.3098,13.3098,13.2735,13.2735,120422.0
2015-12-04 13:40:00,14.66,14.66,14.6,14.61,203137.0,13.2826,13.2826,13.2282,13.2373,203137.0
2015-12-04 13:50:00,14.61,14.61,14.56,14.59,97792.0,13.2373,13.2373,13.192,13.2192,97792.0
2015-12-04 14:00:00,14.58,14.66,14.58,14.66,92228.0,13.2101,13.2826,13.2101,13.2826,92228.0
2015-12-04 14:10:00,14.66,14.66,14.61,14.62,111133.0,13.2826,13.2826,13.2373,13.2463,111133.0
2015-12-04 14:20:00,14.61,14.63,14.61,14.63,33431.0,13.2373,13.2554,13.2373,13.2554,33431.0
2015-12-04 14:30:00,14.63,14.65,14.63,14.63,77353.0,13.2554,13.2735,13.2554,13.2554,77353.0
2015-12-04 14:40:00,14.64,14.69,14.64,14.68,164408.0,13.2645,13.3098,13.2645,13.3007,164408.0
2015-12-04 14:50:00,14.68,14.73,14.68,14.72,145932.0,13.3007,13.346,13.3007,13.337,145932.0
2015-12-04 15:00:00,14.72,14.74,14.72,14.73,263257.0,13.337,13.3551,13.337,13.346,263257.0
2015-12-04 15:10:00,14.73,14.74,14.72,14.72,233669.0,13.346,13.3551,13.337,13.337,233669.0
2015-12-04 15:20:00,14.72,14.72,14.69,14.7,174600.0,13.337,13.337,13.3098,13.3188,174600.0
2015-12-04 15:30:00,14.7,14.72,14.7,14.71,130443.0,13.3188,13.337,13.3188,13.3279,130443.0
2015-12-04 15:40:00,14.71,14.77,14.7,14.77,537365.0,13.3279,13.3823,13.3188,13.3823,537365.0
2015-12-04 15:50:00,14.77,14.85,14.76,14.81,2258026.0,13.3823,13.4547,13.3732,13.4185,2258026.0
2015-12-07 09:30:00,14.62,14.66,14.52,14.52,508753.0,13.2463,13.2826,13.1557,13.1557,508753.0
2015-12-07 09:40:00,14.52,14.59,14.49,14.59,424770.0,13.1557,13.2192,13.1286,13.2192,424770.0
2015-12-07 09:50:00,14.59,14.61,14.52,14.53,199475.0,13.2192,13.2373,13.1557,13.1648,199475.0
2015-12-07 10:00:00,14.52,14.54,14.43,14.43,234648.0,13.1557,13.1739,13.0742,13.0742,234648.0
2015-12-07 10:10:00,14.43,14.47,14.41,14.44,216867.0,13.0742,13.1104,13.0561,13.0833,216867.0
2015-12-07 10:20:00,14.44,14.48,14.41,14.48,181157.0,13.0833,13.1195,13.0561,13.1195,181157.0
2015-12-07 10:30:00,14.48,14.56,14.48,14.56,352119.0,13.1195,13.192,13.1195,13.192,352119.0
2015-12-07 10:40:00,14.55,14.57,14.53,14.53,253330.0,13.1829,13.201,13.1648,13.1648,253330.0
2015-12-07 10:50:00,14.53,14.56,14.53,14.53,95881.0,13.1648,13.192,13.1648,13.1648,95881.0
2015-12-07 11:00:00,14.53,14.55,14.49,14.49,197076.0,13.1648,13.1829,13.1286,13.1286,197076.0
2015-12-07 11:10:00,14.49,14.49,14.47,14.47,144672.0,13.1286,13.1286,13.1104,13.1104,144672.0
2015-12-07 11:20:00,14.47,14.49,14.44,14.45,94564.0,13.1104,13.1286,13.0833,13.0923,94564.0
2015-12-07 11:30:00,14.45,14.52,14.44,14.51,166537.0,13.0923,13.1557,13.0833,13.1467,166537.0
2015-12-07 11:40:00,14.51,14.52,14.47,14.47,110442.0,13.1467,13.1557,13.1104,13.1104,110442.0
2015-12-07 11:50:00,14.48,14.49,14.47,14.48,76866.0,13.1195,13.1286,13.1104,13.1195,76866.0
2015-12-07 12:00:00,14.48,14.48,14.44,14.45,121979.0,13.1195,13.1195,13.0833,13.0923,121979.0
2015-12-07 12:10:00,14.45,14.45,14.43,14.43,72146.0,13.0923,13.0923,13.0742,13.0742,72146.0
2015-12-07 12:20:00,14.44,14.45,14.43,14.43,85687.0,13.0833,13.0923,13.0742,13.0742,85687.0
2015-12-07 12:30:00,14.43,14.44,14.4,14.4,94147.0,13.0742,13.0833,13.047,13.047,94147.0
2015-12-07 12:40:00,14.4,14.42,14.39,14.39,66831.0,13.047,13.0651,13.038,13.038,66831.0
2015-12-07 12:50:00,14.39,14.4,14.38,14.38,39240.0,13.038,13.047,13.0289,13.0289,39240.0
2015-12-07 13:00:00,14.37,14.38,14.36,14.36,84457.0,13.0198,13.0289,13.0108,13.0108,84457.0
2015-12-07 13:10:00,14.36,14.38,14.35,14.38,116971.0,13.0108,13.0289,13.0017,13.0289,116971.0
2015-12-07 13:20:00,14.38,14.38,14.33,14.33,134304.0,13.0289,13.0289,12.9836,12.9836,134304.0
2015-12-07 13:30:00,14.33,14.33,14.28,14.28,135157.0,12.9836,12.9836,12.9383,12.9383,135157.0
2015-12-07 13:40:00,14.28,14.28,14.26,14.27,97426.0,12.9383,12.9383,12.9202,12.9292,97426.0
2015-12-07 13:50:00,14.27,14.27,14.2,14.24,143430.0,12.9292,12.9292,12.8658,12.902,143430.0
2015-12-07 14:00:00,14.24,14.27,14.22,14.22,141512.0,12.902,12.9292,12.8839,12.8839,141512.0
2015-12-07 14:10:00,14.23,14.26,14.23,14.23,125110.0,12.893,12.9202,12.893,12.893,125110.0
2015-12-07 14:20:00,14.23,14.25,14.2,14.2,117717.0,12.893,12.9111,12.8658,12.8658,117717.0
2015-12-07 14:30:00,14.2,14.2,14.16,14.16,137106.0,12.8658,12.8658,12.8296,12.8296,137106.0
2015-12-07 14:40:00,14.16,14.16,14.11,14.14,158064.0,12.8296,12.8296,12.7843,12.8114,158064.0
2015-12-07 14:50:00,14.14,14.14,14.1,14.12,198493.0,12.8114,12.8114,12.7752,12.7933,198493.0
2015-12-07 15:00:00,14.13,14.13,14.06,14.09,234506.0,12.8024,12.8024,12.739,12.7661,234506.0
2015-12-07 15:10:00,14.09,14.14,14.07,14.14,266574.0,12.7661,12.8114,12.748,12.8114,266574.0
2015-12-07 15:20:00,14.15,14.2,14.13,14.14,216436.0,12.8205,12.8658,12.8024,12.8114,216436.0
2015-12-07 15:30:00,14.14,14.18,14.13,14.14,287654.0,12.8114,12.8477,12.8024,12.8114,287654.0
2015-12-07 15:40:00,14.14,14.21,14.13,14.2,277085.0,12.8114,12.8749,12.8024,12.8658,277085.0
2015-12-07 15:50:00,14.2,14.2,14.16,14.19,2583292.0,12.8658,12.8658,12.8296,12.8567,2583292.0
2015-12-08 09:30:00,14.22,14.3,14.04,14.04,732050.0,12.8839,12.9564,12.7208,12.7208,732050.0
2015-12-08 09:40:00,14.03,14.16,13.99,14.13,444751.0,12.7118,12.8296,12.6755,12.8024,444751.0
2015-12-08 09:50:00,14.12,14.16,14.03,14.08,475855.0,12.7933,12.8296,12.7118,12.7571,475855.0
2015-12-08 10:00:00,14.09,14.1,13.99,14.0,202517.0,12.7661,12.7752,12.6755,12.6846,202517.0
2015-12-08 10:10:00,14.0,14.02,13.95,13.99,233732.0,12.6846,12.7027,12.6393,12.6755,233732.0
2015-12-08 10:20:00,13.99,13.99,13.94,13.95,151312.0,12.6755,12.6755,12.6302,12.6393,151312.0
2015-12-08 10:30:00,13.95,14.02,13.94,14.0,156185.0,12.6393,12.7027,12.6302,12.6846,156185.0
2015-12-08 10:40:00,14.0,14.08,13.99,14.03,155515.0,12.6846,12.7571,12.6755,12.7118,155515.0
2015-12-08 10:50:00,14.03,14.11,14.03,14.07,185474.0,12.7118,12.7843,12.7118,12.748,185474.0
2015-12-08 11:00:00,14.08,14.15,14.06,14.07,186787.0,12.7571,12.8205,12.739,12.748,186787.0
2015-12-08 11:10:00,14.07,14.07,14.0,14.02,117039.0,12.748,12.748,12.6846,12.7027,117039.0
2015-12-08 11:20:00,14.02,14.07,14.02,14.06,108067.0,12.7027,12.748,12.7027,12.739,108067.0
2015-12-08 11:30:00,14.05,14.06,13.99,13.99,120966.0,12.7299,12.739,12.6755,12.6755,120966.0
2015-12-08 11:40:00,14.0,14.05,13.98,14.0,126287.0,12.6846,12.7299,12.6665,12.6846,126287.0
2015-12-08 11:50:00,14.0,14.02,13.98,13.99,106042.0,12.6846,12.7027,12.6665,12.6755,106042.0
2015-12-08 12:00:00,13.99,14.06,13.99,14.02,226007.0,12.6755,12.739,12.6755,12.7027,226007.0
2015-12-08 12:10:00,14.02,14.04,14.01,14.02,67242.0,12.7027,12.7208,12.6937,12.7027,67242.0
2015-12-08 12:20:00,14.02,14.03,14.02,14.03,34266.0,12.7027,12.7118,12.7027,12.7118,34266.0
2015-12-08 12:30:00,14.03,14.03,13.98,13.99,102449.0,12.7118,12.7118,12.6665,12.6755,102449.0
2015-12-08 12:40:00,13.99,13.99,13.95,13.98,103330.0,12.6755,12.6755,12.6393,12.6665,103330.0
2015-12-08 12:50:00,13.98,14.05,13.98,14.03,104229.0,12.6665,12.7299,12.6665,12.7118,104229.0
2015-12-08 13:00:00,14.04,14.04,13.98,13.99,79908.0,12.7208,12.7208,12.6665,12.6755,79908.0
2015-12-08 13:10:00,14.0,14.02,13.96,13.99,111569.0,12.6846,12.7027,12.6484,12.6755,111569.0
2015-12-08 13:20:00,13.98,14.04,13.95,14.04,162952.0,12.6665,12.7208,12.6393,12.7208,162952.0
2015-12-08 13:30:00,14.05,14.11,14.04,14.07,192980.0,12.7299,12.7843,12.7208,12.748,192980.0
2015-12-08 13:40:00,14.08,14.1,14.06,14.06,151189.0,12.7571,12.7752,12.739,12.739,151189.0
2015-12-08 13:50:00,14.05,14.06,14.01,14.01,88522.0,12.7299,12.739,12.6937,12.6937,88522.0
2015-12-08 14:00:00,14.01,14.02,14.0,14.02,72705.0,12.6937,12.7027,12.6846,12.7027,72705.0
2015-12-08 14:10:00,14.02,14.03,13.98,13.99,150525.0,12.7027,12.7118,12.6665,12.6755,150525.0
2015-12-08 14:20:00,14.0,14.01,13.98,14.01,148896.0,12.6846,12.6937,12.6665,12.6937,148896.0
2015-12-08 14:30:00,14.01,14.05,14.01,14.04,178611.0,12.6937,12.7299,12.6937,12.7208,178611.0
2015-12-08 14:40:00,14.03,14.03,14.02,14.02,66365.0,12.7118,12.7118,12.7027,12.7027,66365.0
2015-12-08 14:50:00,14.02,14.05,14.01,14.02,192267.0,12.7027,12.7299,12.6937,12.7027,192267.0
2015-12-08 15:00:00,14.02,14.05,14.01,14.03,94649.0,12.7027,12.7299,12.6937,12.7118,94649.0
2015-12-08 15:10:00,14.03,14.06,14.02,14.06,132148.0,12.7118,12.739,12.7027,12.739,132148.0
2015-12-08 15:20:00,14.06,14.07,14.05,14.06,116999.0,12.739,12.748,12.7299,12.739,116999.0
2015-12-08 15:30:00,14.06,14.1,14.06,14.1,136348.0,12.739,12.7752,12.739,12.7752,136348.0
2015-12-08 15:40:00,14.09,14.1,14.07,14.1,112404.0,12.7661,12.7752,12.748,12.7752,112404.0
2015-12-08 15:50:00,14.1,14.1,14.05,14.09,1286330.0,12.7752,12.7752,12.7299,12.7661,1286330.0
2015-12-09 09:30:00,14.42,14.5,14.39,14.5,504100.0,13.0651,13.1376,13.038,13.1376,504100.0
2015-12-09 09:40:00,14.5,14.51,14.41,14.44,417725.0,13.1376,13.1467,13.0561,13.0833,417725.0
2015-12-09 09:50:00,14.45,14.5,14.44,14.5,235652.0,13.0923,13.1376,13.0833,13.1376,235652.0
2015-12-09 10:00:00,14.5,14.52,14.48,14.52,151191.0,13.1376,13.1557,13.1195,13.1557,151191.0
2015-12-09 10:10:00,14.52,14.52,14.5,14.51,126894.0,13.1557,13.1557,13.1376,13.1467,126894.0
2015-12-09 10:20:00,14.5,14.5,14.32,14.32,267349.0,13.1376,13.1376,12.9745,12.9745,267349.0
2015-12-09 10:30:00,14.31,14.4,14.31,14.37,460515.0,12.9655,13.047,12.9655,13.0198,460515.0
2015-12-09 10:40:00,14.36,14.4,14.28,14.28,294723.0,13.0108,13.047,12.9383,12.9383,294723.0
2015-12-09 10:50:00,14.27,14.29,14.15,14.19,312978.0,12.9292,12.9474,12.8205,12.8567,312978.0
2015-12-09 11:00:00,14.18,14.19,14.12,14.16,248410.0,12.8477,12.8567,12.7933,12.8296,248410.0
2015-12-09 11:10:00,14.16,14.19,14.16,14.17,106431.0,12.8296,12.8567,12.8296,12.8386,106431.0
2015-12-09 11:20:00,14.16,14.24,14.15,14.23,95424.0,12.8296,12.902,12.8205,12.893,95424.0
2015-12-09 11:30:00,14.23,14.26,14.18,14.22,82831.0,12.893,12.9202,12.8477,12.8839,82831.0
2015-12-09 11:40:00,14.22,14.24,14.18,14.18,151141.0,12.8839,12.902,12.8477,12.8477,151141.0
2015-12-09 11:50:00,14.18,14.21,14.17,14.19,42906.0,12.8477,12.8749,12.8386,12.8567,42906.0
2015-12-09 12:00:00,14.18,14.28,14.18,14.28,144856.0,12.8477,12.9383,12.8477,12.9383,144856.0
2015-12-09 12:10:00,14.28,14.28,14.19,14.19,81041.0,12.9383,12.9383,12.8567,12.8567,81041.0
2015-12-09 12:20:00,14.2,14.21,14.16,14.16,153136.0,12.8658,12.8749,12.8296,12.8296,153136.0
2015-12-09 12:30:00,14.17,14.19,14.14,14.14,100476.0,12.8386,12.8567,12.8114,12.8114,100476.0
2015-12-09 12:40:00,14.13,14.14,14.1,14.12,117569.0,12.8024,12.8114,12.7752,12.7933,117569.0
2015-12-09 12:50:00,14.14,14.15,14.11,14.15,144888.0,12.8114,12.8205,12.7843,12.8205,144888.0
2015-12-09 13:00:00,14.15,14.19,14.13,14.19,136139.0,12.8205,12.8567,12.8024,12.8567,136139.0
2015-12-09 13:10:00,14.19,14.23,14.19,14.19,124087.0,12.8567,12.893,12.8567,12.8567,124087.0
2015-12-09 13:20:00,14.19,14.23,14.19,14.23,80669.0,12.8567,12.893,12.8567,12.893,80669.0
2015-12-09 13:30:00,14.23,14.25,14.2,14.23,81415.0,12.893,12.9111,12.8658,12.893,81415.0
2015-12-09 13:40:00,14.22,14.22,14.18,14.2,210860.0,12.8839,12.8839,12.8477,12.8658,210860.0
2015-12-09 13:50:00,14.19,14.22,14.18,14.18,98054.0,12.8567,12.8839,12.8477,12.8477,98054.0
2015-12-09 14:00:00,14.17,14.19,14.12,14.15,80970.0,12.8386,12.8567,12.7933,12.8205,80970.0
2015-12-09 14:10:00,14.15,14.18,14.14,14.16,86122.0,12.8205,12.8477,12.8114,12.8296,86122.0
2015-12-09 14:20:00,14.15,14.23,14.14,14.21,89245.0,12.8205,12.893,12.8114,12.8749,89245.0
2015-12-09 14:30:00,14.2,14.31,14.2,14.3,180218.0,12.8658,12.9655,12.8658,12.9564,180218.0
2015-12-09 14:40:00,14.3,14.31,14.26,14.29,143464.0,12.9564,12.9655,12.9202,12.9474,143464.0
2015-12-09 14:50:00,14.28,14.29,14.25,14.26,120450.0,12.9383,12.9474,12.9111,12.9202,120450.0
2015-12-09 15:00:00,14.26,14.3,14.26,14.29,101158.0,12.9202,12.9564,12.9202,12.9474,101158.0
2015-12-09 15:10:00,14.28,14.29,14.28,14.28,51618.0,12.9383,12.9474,12.9383,12.9383,51618.0
2015-12-09 15:20:00,14.29,14.29,14.25,14.25,76268.0,12.9474,12.9474,12.9111,12.9111,76268.0
2015-12-09 15:30:00,14.25,14.27,14.24,14.26,158368.0,12.9111,12.9292,12.902,12.9202,158368.0
2015-12-09 15:40:00,14.25,14.25,14.22,14.22,143679.0,12.9111,12.9111,12.8839,12.8839,143679.0
2015-12-09 15:50:00,14.23,14.27,14.22,14.27,842323.0,12.893,12.9292,12.8839,12.9292,842323.0
2015-12-10 09:30:00,14.16,14.29,14.13,14.26,441330.0,12.8296,12.9474,12.8024,12.9202,441330.0
2015-12-10 09:40:00,14.26,14.34,14.19,14.33,365006.0,12.9202,12.9927,12.8567,12.9836,365006.0
2015-12-10 09:50:00,14.34,14.34,14.3,14.33,157612.0,12.9927,12.9927,12.9564,12.9836,157612.0
2015-12-10 10:00:00,14.34,14.37,14.34,14.35,225094.0,12.9927,13.0198,12.9927,13.0017,225094.0
2015-12-10 10:10:00,14.35,14.36,14.34,14.34,110106.0,13.0017,13.0108,12.9927,12.9927,110106.0
2015-12-10 10:20:00,14.34,14.35,14.27,14.28,173583.0,12.9927,13.0017,12.9292,12.9383,173583.0
2015-12-10 10:30:00,14.28,14.35,14.28,14.34,99791.0,12.9383,13.0017,12.9383,12.9927,99791.0
2015-12-10 10:40:00,14.34,14.35,14.31,14.34,128197.0,12.9927,13.0017,12.9655,12.9927,128197.0
2015-12-10 10:50:00,14.33,14.37,14.33,14.37,98580.0,12.9836,13.0198,12.9836,13.0198,98580.0
2015-12-10 11:00:00,14.36,14.4,14.36,14.37,100301.0,13.0108,13.047,13.0108,13.0198,100301.0
2015-12-10 11:10:00,14.36,14.4,14.36,14.4,78753.0,13.0108,13.047,13.0108,13.047,78753.0
2015-12-10 11:20:00,14.4,14.4,14.35,14.35,114354.0,13.047,13.047,13.0017,13.0017,114354.0
2015-12-10 11:30:00,14.35,14.41,14.35,14.41,37729.0,13.0017,13.0561,13.0017,13.0561,37729.0
2015-12-10 11:40:00,14.41,14.42,14.35,14.35,71664.0,13.0561,13.0651,13.0017,13.0017,71664.0
2015-12-10 11:50:00,14.35,14.39,14.35,14.38,117376.0,13.0017,13.038,13.0017,13.0289,117376.0
2015-12-10 12:00:00,14.39,14.4,14.36,14.4,170729.0,13.038,13.047,13.0108,13.047,170729.0
2015-12-10 12:10:00,14.4,14.4,14.37,14.38,63777.0,13.047,13.047,13.0198,13.0289,63777.0
2015-12-10 12:20:00,14.38,14.39,14.35,14.35,170355.0,13.0289,13.038,13.0017,13.0017,170355.0
2015-12-10 12:30:00,14.36,14.37,14.3,14.3,119898.0,13.0108,13.0198,12.9564,12.9564,119898.0
2015-12-10 12:40:00,14.3,14.34,14.28,14.33,223920.0,12.9564,12.9927,12.9383,12.9836,223920.0
2015-12-10 12:50:00,14.33,14.35,14.32,14.35,29312.0,12.9836,13.0017,12.9745,13.0017,29312.0
2015-12-10 13:00:00,14.35,14.35,14.32,14.32,58441.0,13.0017,13.0017,12.9745,12.9745,58441.0
2015-12-10 13:10:00,14.32,14.35,14.31,14.31,59425.0,12.9745,13.0017,12.9655,12.9655,59425.0
2015-12-10 13:20:00,14.31,14.33,14.3,14.31,56471.0,12.9655,12.9836,12.9564,12.9655,56471.0
2015-12-10 13:30:00,14.32,14.39,14.31,14.39,123611.0,12.9745,13.038,12.9655,13.038,123611.0
2015-12-10 13:40:00,14.38,14.38,14.31,14.36,120518.0,13.0289,13.0289,12.9655,13.0108,120518.0
2015-12-10 13:50:00,14.36,14.36,14.34,14.35,33156.0,13.0108,13.0108,12.9927,13.0017,33156.0
2015-12-10 14:00:00,14.34,14.4,14.34,14.4,37993.0,12.9927,13.047,12.9927,13.047,37993.0
2015-12-10 14:10:00,14.4,14.43,14.39,14.43,38016.0,13.047,13.0742,13.038,13.0742,38016.0
2015-12-10 14:20:00,14.43,14.44,14.4,14.44,69264.0,13.0742,13.0833,13.047,13.0833,69264.0
2015-12-10 14:30:00,14.44,14.45,14.42,14.44,128799.0,13.0833,13.0923,13.0651,13.0833,128799.0
2015-12-10 14:40:00,14.45,14.45,14.43,14.44,135739.0,13.0923,13.0923,13.0742,13.0833,135739.0
2015-12-10 14:50:00,14.44,14.45,14.42,14.43,38581.0,13.0833,13.0923,13.0651,13.0742,38581.0
2015-12-10 15:00:00,14.43,14.43,14.4,14.42,45028.0,13.0742,13.0742,13.047,13.0651,45028.0
2015-12-10 15:10:00,14.42,14.43,14.39,14.39,77751.0,13.0651,13.0742,13.038,13.038,77751.0
2015-12-10 15:20:00,14.38,14.38,14.33,14.34,68351.0,13.0289,13.0289,12.9836,12.9927,68351.0
2015-12-10 15:30:00,14.34,14.35,14.31,14.31,77713.0,12.9927,13.0017,12.9655,12.9655,77713.0
2015-12-10 15:40:00,14.31,14.31,14.27,14.27,105563.0,12.9655,12.9655,12.9292,12.9292,105563.0
2015-12-10 15:50:00,14.27,14.27,14.21,14.22,725830.0,12.9292,12.9292,12.8749,12.8839,725830.0
2015-12-11 09:30:00,14.05,14.1,14.03,14.07,389637.0,12.7299,12.7752,12.7118,12.748,389637.0
2015-12-11 09:40:00,14.07,14.32,14.05,14.32,501476.0,12.748,12.9745,12.7299,12.9745,501476.0
2015-12-11 09:50:00,14.32,14.45,14.3,14.4,994870.0,12.9745,13.0923,12.9564,13.047,994870.0
2015-12-11 10:00:00,14.39,14.4,14.31,14.35,179132.0,13.038,13.047,12.9655,13.0017,179132.0
2015-12-11 10:10:00,14.35,14.4,14.33,14.36,163408.0,13.0017,13.047,12.9836,13.0108,163408.0
2015-12-11 10:20:00,14.36,14.44,14.33,14.44,157169.0,13.0108,13.0833,12.9836,13.0833,157169.0
2015-12-11 10:30:00,14.43,14.43,14.38,14.42,124095.0,13.0742,13.0742,13.0289,13.0651,124095.0
2015-12-11 10:40:00,14.42,14.44,14.36,14.44,199475.0,13.0651,13.0833,13.0108,13.0833,199475.0
2015-12-11 10:50:00,14.44,14.51,14.43,14.44,368805.0,13.0833,13.1467,13.0742,13.0833,368805.0
2015-12-11 11:00:00,14.44,14.5,14.44,14.47,211039.0,13.0833,13.1376,13.0833,13.1104,211039.0
2015-12-11 11:10:00,14.47,14.52,14.47,14.51,213805.0,13.1104,13.1557,13.1104,13.1467,213805.0
2015-12-11 11:20:00,14.51,14.52,14.47,14.48,174061.0,13.1467,13.1557,13.1104,13.1195,174061.0
2015-12-11 11:30:00,14.47,14.49,14.45,14.45,103981.0,13.1104,13.1286,13.0923,13.0923,103981.0
2015-12-11 11:40:00,14.45,14.48,14.44,14.47,88954.0,13.0923,13.1195,13.0833,13.1104,88954.0
2015-12-11 11:50:00,14.48,14.52,14.47,14.47,124825.0,13.1195,13.1557,13.1104,13.1104,124825.0
2015-12-11 12:00:00,14.48,14.48,14.4,14.41,196172.0,13.1195,13.1195,13.047,13.0561,196172.0
2015-12-11 12:10:00,14.41,14.47,14.4,14.44,395547.0,13.0561,13.1104,13.047,13.0833,395547.0
2015-12-11 12:20:00,14.44,14.44,14.35,14.35,191864.0,13.0833,13.0833,13.0017,13.0017,191864.0
2015-12-11 12:30:00,14.35,14.35,14.28,14.28,74622.0,13.0017,13.0017,12.9383,12.9383,74622.0
2015-12-11 12:40:00,14.28,14.3,14.22,14.28,184307.0,12.9383,12.9564,12.8839,12.9383,184307.0
2015-12-11 12:50:00,14.28,14.31,14.24,14.28,115467.0,12.9383,12.9655,12.902,12.9383,115467.0
2015-12-11 13:00:00,14.29,14.33,14.29,14.32,141128.0,12.9474,12.9836,12.9474,12.9745,141128.0
2015-12-11 13:10:00,14.32,14.38,14.31,14.37,128329.0,12.9745,13.0289,12.9655,13.0198,128329.0
2015-12-11 13:20:00,14.37,14.41,14.36,14.39,91614.0,13.0198,13.0561,13.0108,13.038,91614.0
2015-12-11 13:30:00,14.4,14.42,14.37,14.42,123624.0,13.047,13.0651,13.0198,13.0651,123624.0
2015-12-11 13:40:00,14.42,14.44,14.4,14.43,79973.0,13.0651,13.0833,13.047,13.0742,79973.0
2015-12-11 13:50:00,14.42,14.42,14.38,14.39,111569.0,13.0651,13.0651,13.0289,13.038,111569.0
2015-12-11 14:00:00,14.39,14.44,14.39,14.43,54884.0,13.038,13.0833,13.038,13.0742,54884.0
2015-12-11 14:10:00,14.43,14.43,14.4,14.43,111327.0,13.0742,13.0742,13.047,13.0742,111327.0
2015-12-11 14:20:00,14.43,14.47,14.43,14.46,74018.0,13.0742,13.1104,13.0742,13.1014,74018.0
2015-12-11 14:30:00,14.45,14.45,14.41,14.43,149939.0,13.0923,13.0923,13.0561,13.0742,149939.0
2015-12-11 14:40:00,14.43,14.48,14.43,14.46,85188.0,13.0742,13.1195,13.0742,13.1014,85188.0
2015-12-11 14:50:00,14.47,14.47,14.45,14.46,63310.0,13.1104,13.1104,13.0923,13.1014,63310.0
2015-12-11 15:00:00,14.46,14.46,14.37,14.38,73063.0,13.1014,13.1014,13.0198,13.0289,73063.0
2015-12-11 15:10:00,14.38,14.4,14.38,14.4,98813.0,13.0289,13.047,13.0289,13.047,98813.0
2015-12-11 15:20:00,14.4,14.4,14.35,14.37,103361.0,13.047,13.047,13.0017,13.0198,103361.0
2015-12-11 15:30:00,14.36,14.37,14.32,14.34,129655.0,13.0108,13.0198,12.9745,12.9927,129655.0
2015-12-11 15:40:00,14.34,14.35,14.32,14.35,94628.0,12.9927,13.0017,12.9745,13.0017,94628.0
2015-12-11 15:50:00,14.35,14.38,14.33,14.37,721790.0,13.0017,13.0289,12.9836,13.0198,721790.0
2015-12-14 09:30:00,14.27,14.32,14.18,14.22,556772.0,12.9292,12.9745,12.8477,12.8839,556772.0
2015-12-14 09:40:00,14.21,14.22,14.18,14.18,352642.0,12.8749,12.8839,12.8477,12.8477,352642.0
2015-12-14 09:50:00,14.17,14.17,14.05,14.08,276105.0,12.8386,12.8386,12.7299,12.7571,276105.0
2015-12-14 10:00:00,14.07,14.07,13.97,14.0,462277.0,12.748,12.748,12.6574,12.6846,462277.0
2015-12-14 10:10:00,13.99,14.05,13.98,14.02,413431.0,12.6755,12.7299,12.6665,12.7027,413431.0
2015-12-14 10:20:00,14.02,14.02,13.98,14.01,237587.0,12.7027,12.7027,12.6665,12.6937,237587.0
2015-12-14 10:30:00,14.0,14.02,13.98,14.02,301687.0,12.6846,12.7027,12.6665,12.7027,301687.0
2015-12-14 10:40:00,14.02,14.02,13.99,13.99,156116.0,12.7027,12.7027,12.6755,12.6755,156116.0
2015-12-14 10:50:00,13.99,14.02,13.97,14.0,193999.0,12.6755,12.7027,12.6574,12.6846,193999.0
2015-12-14 11:00:00,14.01,14.03,13.98,14.02,207253.0,12.6937,12.7118,12.6665,12.7027,207253.0
2015-12-14 11:10:00,14.02,14.03,13.98,14.02,235356.0,12.7027,12.7118,12.6665,12.7027,235356.0
2015-12-14 11:20:00,14.02,14.02,13.97,13.98,128554.0,12.7027,12.7027,12.6574,12.6665,128554.0
2015-12-14 11:30:00,13.98,13.98,13.9,13.93,185545.0,12.6665,12.6665,12.594,12.6212,185545.0
2015-12-14 11:40:00,13.92,13.92,13.81,13.85,346975.0,12.6121,12.6121,12.5125,12.5487,346975.0
2015-12-14 11:50:00,13.84,13.84,13.71,13.73,234474.0,12.5396,12.5396,12.4218,12.44,234474.0
2015-12-14 12:00:00,13.73,13.76,13.69,13.73,241613.0,12.44,12.4671,12.4037,12.44,241613.0
2015-12-14 12:10:00,13.73,13.76,13.7,13.7,180472.0,12.44,12.4671,12.4128,12.4128,180472.0
2015-12-14 12:20:00,13.7,13.7,13.63,13.66,640452.0,12.4128,12.4128,12.3494,12.3765,640452.0
2015-12-14 12:30:00,13.66,13.68,13.63,13.65,451020.0,12.3765,12.3947,12.3494,12.3675,451020.0
2015-12-14 12:40:00,13.65,13.68,13.64,13.65,209143.0,12.3675,12.3947,12.3584,12.3675,209143.0
2015-12-14 12:50:00,13.65,13.68,13.63,13.67,166697.0,12.3675,12.3947,12.3494,12.3856,166697.0
2015-12-14 13:00:00,13.68,13.7,13.64,13.65,289420.0,12.3947,12.4128,12.3584,12.3675,289420.0
2015-12-14 13:10:00,13.65,13.65,13.57,13.6,438211.0,12.3675,12.3675,12.295,12.3222,438211.0
2015-12-14 13:20:00,13.61,13.65,13.61,13.64,81504.0,12.3312,12.3675,12.3312,12.3584,81504.0
2015-12-14 13:30:00,13.64,13.69,13.63,13.64,82303.0,12.3584,12.4037,12.3494,12.3584,82303.0
2015-12-14 13:40:00,13.64,13.67,13.63,13.63,94753.0,12.3584,12.3856,12.3494,12.3494,94753.0
2015-12-14 13:50:00,13.64,13.65,13.61,13.63,99388.0,12.3584,12.3675,12.3312,12.3494,99388.0
2015-12-14 14:00:00,13.64,13.66,13.64,13.66,69866.0,12.3584,12.3765,12.3584,12.3765,69866.0
2015-12-14 14:10:00,13.67,13.78,13.67,13.77,148696.0,12.3856,12.4853,12.3856,12.4762,148696.0
2015-12-14 14:20:00,13.77,13.77,13.73,13.75,106837.0,12.4762,12.4762,12.44,12.4581,106837.0
2015-12-14 14:30:00,13.75,13.77,13.73,13.73,79539.0,12.4581,12.4762,12.44,12.44,79539.0
2015-12-14 14:40:00,13.73,13.73,13.7,13.72,124384.0,12.44,12.44,12.4128,12.4309,124384.0
2015-12-14 14:50:00,13.72,13.75,13.72,13.72,93216.0,12.4309,12.4581,12.4309,12.4309,93216.0
2015-12-14 15:00:00,13.72,13.72,13.62,13.63,150067.0,12.4309,12.4309,12.3403,12.3494,150067.0
2015-12-14 15:10:00,13.63,13.66,13.61,13.61,206361.0,12.3494,12.3765,12.3312,12.3312,206361.0
2015-12-14 15:20:00,13.61,13.65,13.61,13.62,211749.0,12.3312,12.3675,12.3312,12.3403,211749.0
2015-12-14 15:30:00,13.62,13.69,13.62,13.65,337004.0,12.3403,12.4037,12.3403,12.3675,337004.0
2015-12-14 15:40:00,13.65,13.65,13.62,13.64,392220.0,12.3675,12.3675,12.3403,12.3584,392220.0
2015-12-14 15:50:00,13.63,13.64,13.57,13.59,2839723.0,12.3494,12.3584,12.295,12.3131,2839723.0
2015-12-15 09:30:00,13.72,13.78,13.66,13.74,622381.0,12.4309,12.4853,12.3765,12.449,622381.0
2015-12-15 09:40:00,13.73,13.81,13.71,13.77,320656.0,12.44,12.5125,12.4218,12.4762,320656.0
2015-12-15 09:50:00,13.77,13.77,13.66,13.69,264284.0,12.4762,12.4762,12.3765,12.4037,264284.0
2015-12-15 10:00:00,13.69,13.69,13.58,13.62,287846.0,12.4037,12.4037,12.3041,12.3403,287846.0
2015-12-15 10:10:00,13.62,13.64,13.59,13.6,139881.0,12.3403,12.3584,12.3131,12.3222,139881.0
2015-12-15 10:20:00,13.6,13.68,13.6,13.65,106122.0,12.3222,12.3947,12.3222,12.3675,106122.0
2015-12-15 10:30:00,13.66,13.7,13.64,13.66,110560.0,12.3765,12.4128,12.3584,12.3765,110560.0
2015-12-15 10:40:00,13.65,13.65,13.6,13.62,118610.0,12.3675,12.3675,12.3222,12.3403,118610.0
2015-12-15 10:50:00,13.62,13.65,13.52,13.53,122229.0,12.3403,12.3675,12.2497,12.2588,122229.0
2015-12-15 11:00:00,13.52,13.54,13.51,13.54,129010.0,12.2497,12.2678,12.2406,12.2678,129010.0
2015-12-15 11:10:00,13.54,13.6,13.54,13.6,113626.0,12.2678,12.3222,12.2678,12.3222,113626.0
2015-12-15 11:20:00,13.6,13.61,13.57,13.59,139253.0,12.3222,12.3312,12.295,12.3131,139253.0
2015-12-15 11:30:00,13.58,13.66,13.57,13.63,131669.0,12.3041,12.3765,12.295,12.3494,131669.0
2015-12-15 11:40:00,13.63,13.63,13.6,13.62,133046.0,12.3494,12.3494,12.3222,12.3403,133046.0
2015-12-15 11:50:00,13.62,13.67,13.61,13.63,121217.0,12.3403,12.3856,12.3312,12.3494,121217.0
2015-12-15 12:00:00,13.63,13.63,13.59,13.6,57319.0,12.3494,12.3494,12.3131,12.3222,57319.0
2015-12-15 12:10:00,13.58,13.61,13.57,13.57,70248.0,12.3041,12.3312,12.295,12.295,70248.0
2015-12-15 12:20:00,13.57,13.71,13.57,13.7,136279.0,12.295,12.4218,12.295,12.4128,136279.0
2015-12-15 12:30:00,13.7,13.77,13.7,13.73,213584.0,12.4128,12.4762,12.4128,12.44,213584.0
2015-12-15 12:40:00,13.73,13.73,13.66,13.7,203585.0,12.44,12.44,12.3765,12.4128,203585.0
2015-12-15 12:50:00,13.7,13.71,13.64,13.65,156442.0,12.4128,12.4218,12.3584,12.3675,156442.0
2015-12-15 13:00:00,13.65,13.66,13.65,13.65,58747.0,12.3675,12.3765,12.3675,12.3675,58747.0
2015-12-15 13:10:00,13.66,13.69,13.62,13.63,95046.0,12.3765,12.4037,12.3403,12.3494,95046.0
2015-12-15 13:20:00,13.63,13.63,13.6,13.61,117069.0,12.3494,12.3494,12.3222,12.3312,117069.0
2015-12-15 13:30:00,13.61,13.63,13.59,13.6,112975.0,12.3312,12.3494,12.3131,12.3222,112975.0
2015-12-15 13:40:00,13.6,13.68,13.6,13.65,110818.0,12.3222,12.3947,12.3222,12.3675,110818.0
2015-12-15 13:50:00,13.65,13.66,13.63,13.66,48933.0,12.3675,12.3765,12.3494,12.3765,48933.0
2015-12-15 14:00:00,13.65,13.65,13.64,13.64,49510.0,12.3675,12.3675,12.3584,12.3584,49510.0
2015-12-15 14:10:00,13.64,13.65,13.61,13.64,73010.0,12.3584,12.3675,12.3312,12.3584,73010.0
2015-12-15 14:20:00,13.65,13.67,13.63,13.64,76755.0,12.3675,12.3856,12.3494,12.3584,76755.0
2015-12-15 14:30:00,13.64,13.67,13.64,13.67,62676.0,12.3584,12.3856,12.3584,12.3856,62676.0
2015-12-15 14:40:00,13.67,13.68,13.65,13.65,31691.0,12.3856,12.3947,12.3675,12.3675,31691.0
2015-12-15 14:50:00,13.65,13.66,13.65,13.65,49656.0,12.3675,12.3765,12.3675,12.3675,49656.0
2015-12-15 15:00:00,13.66,13.69,13.66,13.69,47847.0,12.3765,12.4037,12.3765,12.4037,47847.0
2015-12-15 15:10:00,13.69,13.7,13.69,13.7,59917.0,12.4037,12.4128,12.4037,12.4128,59917.0
2015-12-15 15:20:00,13.7,13.7,13.65,13.65,37002.0,12.4128,12.4128,12.3675,12.3675,37002.0
2015-12-15 15:30:00,13.65,13.68,13.63,13.67,202686.0,12.3675,12.3947,12.3494,12.3856,202686.0
2015-12-15 15:40:00,13.67,13.67,13.63,13.63,135322.0,12.3856,12.3856,12.3494,12.3494,135322.0
2015-12-15 15:50:00,13.63,13.66,13.61,13.62,379660.0,12.3494,12.3765,12.3312,12.3403,379660.0
2015-12-16 09:30:00,13.92,14.04,13.83,14.04,530835.0,12.6121,12.7208,12.5306,12.7208,530835.0
2015-12-16 09:40:00,14.05,14.06,14.0,14.06,387479.0,12.7299,12.739,12.6846,12.739,387479.0
2015-12-16 09:50:00,14.07,14.13,14.05,14.07,292217.0,12.748,12.8024,12.7299,12.748,292217.0
2015-12-16 10:00:00,14.06,14.06,13.99,14.0,111925.0,12.739,12.739,12.6755,12.6846,111925.0
2015-12-16 10:10:00,14.0,14.02,13.87,13.92,192169.0,12.6846,12.7027,12.5668,12.6121,192169.0
2015-12-16 10:20:00,13.94,13.98,13.85,13.93,249046.0,12.6302,12.6665,12.5487,12.6212,249046.0
2015-12-16 10:30:00,13.92,13.95,13.88,13.95,349769.0,12.6121,12.6393,12.5759,12.6393,349769.0
2015-12-16 10:40:00,13.95,13.95,13.89,13.94,126075.0,12.6393,12.6393,12.5849,12.6302,126075.0
2015-12-16 10:50:00,13.94,13.97,13.93,13.95,115952.0,12.6302,12.6574,12.6212,12.6393,115952.0
2015-12-16 11:00:00,13.96,14.0,13.94,13.97,155425.0,12.6484,12.6846,12.6302,12.6574,155425.0
2015-12-16 11:10:00,13.96,13.99,13.94,13.98,133069.0,12.6484,12.6755,12.6302,12.6665,133069.0
2015-12-16 11:20:00,13.98,13.99,13.95,13.98,149038.0,12.6665,12.6755,12.6393,12.6665,149038.0
2015-12-16 11:30:00,13.98,14.05,13.98,13.99,192362.0,12.6665,12.7299,12.6665,12.6755,192362.0
2015-12-16 11:40:00,13.99,14.02,13.98,14.01,171283.0,12.6755,12.7027,12.6665,12.6937,171283.0
2015-12-16 11:50:00,14.01,14.05,13.98,14.03,111930.0,12.6937,12.7299,12.6665,12.7118,111930.0
2015-12-16 12:00:00,14.03,14.06,14.02,14.06,225661.0,12.7118,12.739,12.7027,12.739,225661.0
2015-12-16 12:10:00,14.06,14.08,14.05,14.08,124522.0,12.739,12.7571,12.7299,12.7571,124522.0
2015-12-16 12:20:00,14.07,14.08,14.05,14.06,109598.0,12.748,12.7571,12.7299,12.739,109598.0
2015-12-16 12:30:00,14.06,14.1,14.05,14.09,138579.0,12.739,12.7752,12.7299,12.7661,138579.0
2015-12-16 12:40:00,14.1,14.12,14.1,14.12,81560.0,12.7752,12.7933,12.7752,12.7933,81560.0
2015-12-16 12:50:00,14.12,14.13,14.1,14.11,197249.0,12.7933,12.8024,12.7752,12.7843,197249.0
2015-12-16 13:00:00,14.11,14.15,14.1,14.1,244623.0,12.7843,12.8205,12.7752,12.7752,244623.0
2015-12-16 13:10:00,14.1,14.12,14.07,14.1,136379.0,12.7752,12.7933,12.748,12.7752,136379.0
2015-12-16 13:20:00,14.1,14.1,14.07,14.09,105217.0,12.7752,12.7752,12.748,12.7661,105217.0
2015-12-16 13:30:00,14.09,14.1,13.95,13.95,147806.0,12.7661,12.7752,12.6393,12.6393,147806.0
2015-12-16 13:40:00,13.94,14.03,13.89,14.0,373247.0,12.6302,12.7118,12.5849,12.6846,373247.0
2015-12-16 13:50:00,13.99,14.08,13.93,14.03,343965.0,12.6755,12.7571,12.6212,12.7118,343965.0
2015-12-16 14:00:00,14.0,14.05,13.67,13.86,1488100.0,12.6846,12.7299,12.3856,12.5578,1488100.0
2015-12-16 14:10:00,13.87,14.07,13.83,14.02,590205.0,12.5668,12.748,12.5306,12.7027,590205.0
2015-12-16 14:20:00,14.02,14.03,13.89,13.98,458171.0,12.7027,12.7118,12.5849,12.6665,458171.0
2015-12-16 14:30:00,13.99,14.1,13.97,14.03,413892.0,12.6755,12.7752,12.6574,12.7118,413892.0
2015-12-16 14:40:00,14.03,14.21,14.03,14.17,641682.0,12.7118,12.8749,12.7118,12.8386,641682.0
2015-12-16 14:50:00,14.18,14.23,14.16,14.18,429939.0,12.8477,12.893,12.8296,12.8477,429939.0
2015-12-16 15:00:00,14.19,14.19,14.13,14.19,278202.0,12.8567,12.8567,12.8024,12.8567,278202.0
2015-12-16 15:10:00,14.19,14.19,13.99,13.99,339210.0,12.8567,12.8567,12.6755,12.6755,339210.0
2015-12-16 15:20:00,13.99,14.02,13.92,14.02,422337.0,12.6755,12.7027,12.6121,12.7027,422337.0
2015-12-16 15:30:00,14.02,14.08,13.99,14.02,355611.0,12.7027,12.7571,12.6755,12.7027,355611.0
2015-12-16 15:40:00,14.02,14.19,14.01,14.19,618715.0,12.7027,12.8567,12.6937,12.8567,618715.0
2015-12-16 15:50:00,14.18,14.22,14.15,14.18,1801188.0,12.8477,12.8839,12.8205,12.8477,1801188.0
2015-12-17 09:30:00,13.66,13.68,13.52,13.55,833451.0,12.3765,12.3947,12.2497,12.2769,833451.0
2015-12-17 09:40:00,13.54,13.54,13.42,13.42,606457.0,12.2678,12.2678,12.1591,12.1591,606457.0
2015-12-17 09:50:00,13.41,13.48,13.4,13.44,291405.0,12.15,12.2135,12.141,12.1772,291405.0
2015-12-17 10:00:00,13.44,13.46,13.43,13.45,313714.0,12.1772,12.1953,12.1682,12.1863,313714.0
2015-12-17 10:10:00,13.45,13.47,13.4,13.45,537677.0,12.1863,12.2044,12.141,12.1863,537677.0
2015-12-17 10:20:00,13.45,13.54,13.45,13.51,456320.0,12.1863,12.2678,12.1863,12.2406,456320.0
2015-12-17 10:30:00,13.51,13.51,13.46,13.49,233006.0,12.2406,12.2406,12.1953,12.2225,233006.0
2015-12-17 10:40:00,13.48,13.48,13.44,13.44,257719.0,12.2135,12.2135,12.1772,12.1772,257719.0
2015-12-17 10:50:00,13.44,13.47,13.43,13.44,206574.0,12.1772,12.2044,12.1682,12.1772,206574.0
2015-12-17 11:00:00,13.44,13.46,13.38,13.4,297093.0,12.1772,12.1953,12.1229,12.141,297093.0
2015-12-17 11:10:00,13.4,13.46,13.38,13.44,272953.0,12.141,12.1953,12.1229,12.1772,272953.0
2015-12-17 11:20:00,13.44,13.45,13.43,13.45,109456.0,12.1772,12.1863,12.1682,12.1863,109456.0
2015-12-17 11:30:00,13.45,13.45,13.38,13.4,331131.0,12.1863,12.1863,12.1229,12.141,331131.0
2015-12-17 11:40:00,13.4,13.43,13.4,13.41,167078.0,12.141,12.1682,12.141,12.15,167078.0
2015-12-17 11:50:00,13.4,13.41,13.38,13.4,358324.0,12.141,12.15,12.1229,12.141,358324.0
2015-12-17 12:00:00,13.4,13.4,13.35,13.36,410685.0,12.141,12.141,12.0957,12.1047,410685.0
2015-12-17 12:10:00,13.36,13.36,13.33,13.34,267694.0,12.1047,12.1047,12.0776,12.0866,267694.0
2015-12-17 12:20:00,13.34,13.35,13.3,13.31,148458.0,12.0866,12.0957,12.0504,12.0594,148458.0
2015-12-17 12:30:00,13.31,13.38,13.3,13.35,124296.0,12.0594,12.1229,12.0504,12.0957,124296.0
2015-12-17 12:40:00,13.34,13.38,13.32,13.38,118560.0,12.0866,12.1229,12.0685,12.1229,118560.0
2015-12-17 12:50:00,13.39,13.44,13.38,13.4,139177.0,12.1319,12.1772,12.1229,12.141,139177.0
2015-12-17 13:00:00,13.39,13.39,13.35,13.35,170717.0,12.1319,12.1319,12.0957,12.0957,170717.0
2015-12-17 13:10:00,13.35,13.38,13.35,13.35,198021.0,12.0957,12.1229,12.0957,12.0957,198021.0
2015-12-17 13:20:00,13.35,13.36,13.34,13.34,171389.0,12.0957,12.1047,12.0866,12.0866,171389.0
2015-12-17 13:30:00,13.34,13.38,13.32,13.35,103200.0,12.0866,12.1229,12.0685,12.0957,103200.0
2015-12-17 13:40:00,13.35,13.41,13.35,13.4,162973.0,12.0957,12.15,12.0957,12.141,162973.0
2015-12-17 13:50:00,13.39,13.42,13.39,13.42,94312.0,12.1319,12.1591,12.1319,12.1591,94312.0
2015-12-17 14:00:00,13.43,13.45,13.41,13.42,150373.0,12.1682,12.1863,12.15,12.1591,150373.0
2015-12-17 14:10:00,13.42,13.44,13.4,13.41,113323.0,12.1591,12.1772,12.141,12.15,113323.0
2015-12-17 14:20:00,13.41,13.43,13.4,13.4,142098.0,12.15,12.1682,12.141,12.141,142098.0
2015-12-17 14:30:00,13.4,13.4,13.38,13.38,118605.0,12.141,12.141,12.1229,12.1229,118605.0
2015-12-17 14:40:00,13.37,13.37,13.35,13.35,124176.0,12.1138,12.1138,12.0957,12.0957,124176.0
2015-12-17 14:50:00,13.35,13.38,13.34,13.36,158442.0,12.0957,12.1229,12.0866,12.1047,158442.0
2015-12-17 15:00:00,13.35,13.37,13.34,13.34,231907.0,12.0957,12.1138,12.0866,12.0866,231907.0
2015-12-17 15:10:00,13.34,13.37,13.34,13.35,346358.0,12.0866,12.1138,12.0866,12.0957,346358.0
2015-12-17 15:20:00,13.35,13.4,13.34,13.36,278794.0,12.0957,12.141,12.0866,12.1047,278794.0
2015-12-17 15:30:00,13.36,13.42,13.36,13.38,430586.0,12.1047,12.1591,12.1047,12.1229,430586.0
2015-12-17 15:40:00,13.38,13.39,13.34,13.35,459346.0,12.1229,12.1319,12.0866,12.0957,459346.0
2015-12-17 15:50:00,13.35,13.38,13.31,13.34,2917264.0,12.0957,12.1229,12.0594,12.0866,2917264.0
2015-12-18 09:30:00,13.54,13.57,13.49,13.49,468909.0,12.2678,12.295,12.2225,12.2225,468909.0
2015-12-18 09:40:00,13.49,13.63,13.49,13.58,530365.0,12.2225,12.3494,12.2225,12.3041,530365.0
2015-12-18 09:50:00,13.57,13.65,13.57,13.61,374231.0,12.295,12.3675,12.295,12.3312,374231.0
2015-12-18 10:00:00,13.61,13.69,13.61,13.69,437337.0,12.3312,12.4037,12.3312,12.4037,437337.0
2015-12-18 10:10:00,13.69,13.75,13.69,13.73,623521.0,12.4037,12.4581,12.4037,12.44,623521.0
2015-12-18 10:20:00,13.73,13.75,13.66,13.7,356800.0,12.44,12.4581,12.3765,12.4128,356800.0
2015-12-18 10:30:00,13.7,13.73,13.66,13.66,242482.0,12.4128,12.44,12.3765,12.3765,242482.0
2015-12-18 10:40:00,13.66,13.72,13.65,13.66,444763.0,12.3765,12.4309,12.3675,12.3765,444763.0
2015-12-18 10:50:00,13.66,13.69,13.61,13.64,325445.0,12.3765,12.4037,12.3312,12.3584,325445.0
2015-12-18 11:00:00,13.64,13.7,13.64,13.7,369058.0,12.3584,12.4128,12.3584,12.4128,369058.0
2015-12-18 11:10:00,13.7,13.73,13.68,13.71,172973.0,12.4128,12.44,12.3947,12.4218,172973.0
2015-12-18 11:20:00,13.72,13.73,13.68,13.72,261234.0,12.4309,12.44,12.3947,12.4309,261234.0
2015-12-18 11:30:00,13.72,13.75,13.71,13.73,206203.0,12.4309,12.4581,12.4218,12.44,206203.0
2015-12-18 11:40:00,13.73,13.74,13.71,13.74,159694.0,12.44,12.449,12.4218,12.449,159694.0
2015-12-18 11:50:00,13.75,13.78,13.73,13.78,144851.0,12.4581,12.4853,12.44,12.4853,144851.0
2015-12-18 12:00:00,13.78,13.82,13.78,13.82,220511.0,12.4853,12.5215,12.4853,12.5215,220511.0
2015-12-18 12:10:00,13.82,13.82,13.78,13.79,121395.0,12.5215,12.5215,12.4853,12.4943,121395.0
2015-12-18 12:20:00,13.78,13.82,13.76,13.77,185771.0,12.4853,12.5215,12.4671,12.4762,185771.0
2015-12-18 12:30:00,13.77,13.81,13.77,13.78,111792.0,12.4762,12.5125,12.4762,12.4853,111792.0
2015-12-18 12:40:00,13.79,13.81,13.77,13.77,152367.0,12.4943,12.5125,12.4762,12.4762,152367.0
2015-12-18 12:50:00,13.77,13.78,13.75,13.75,141883.0,12.4762,12.4853,12.4581,12.4581,141883.0
2015-12-18 13:00:00,13.76,13.8,13.73,13.79,145271.0,12.4671,12.5034,12.44,12.4943,145271.0
2015-12-18 13:10:00,13.79,13.81,13.78,13.78,128945.0,12.4943,12.5125,12.4853,12.4853,128945.0
2015-12-18 13:20:00,13.79,13.79,13.73,13.76,89828.0,12.4943,12.4943,12.44,12.4671,89828.0
2015-12-18 13:30:00,13.76,13.76,13.71,13.73,204683.0,12.4671,12.4671,12.4218,12.44,204683.0
2015-12-18 13:40:00,13.73,13.78,13.73,13.74,263433.0,12.44,12.4853,12.44,12.449,263433.0
2015-12-18 13:50:00,13.74,13.76,13.72,13.72,70250.0,12.449,12.4671,12.4309,12.4309,70250.0
2015-12-18 14:00:00,13.72,13.73,13.68,13.7,150922.0,12.4309,12.44,12.3947,12.4128,150922.0
2015-12-18 14:10:00,13.7,13.71,13.69,13.7,43076.0,12.4128,12.4218,12.4037,12.4128,43076.0
2015-12-18 14:20:00,13.7,13.76,13.69,13.76,33796.0,12.4128,12.4671,12.4037,12.4671,33796.0
2015-12-18 14:30:00,13.77,13.78,13.76,13.77,151932.0,12.4762,12.4853,12.4671,12.4762,151932.0
2015-12-18 14:40:00,13.77,13.77,13.73,13.75,117610.0,12.4762,12.4762,12.44,12.4581,117610.0
2015-12-18 14:50:00,13.76,13.77,13.76,13.77,63889.0,12.4671,12.4762,12.4671,12.4762,63889.0
2015-12-18 15:00:00,13.77,13.79,13.76,13.79,114760.0,12.4762,12.4943,12.4671,12.4943,114760.0
2015-12-18 15:10:00,13.78,13.79,13.72,13.74,165478.0,12.4853,12.4943,12.4309,12.449,165478.0
2015-12-18 15:20:00,13.73,13.76,13.73,13.74,211113.0,12.44,12.4671,12.44,12.449,211113.0
2015-12-18 15:30:00,13.74,13.75,13.69,13.69,221064.0,12.449,12.4581,12.4037,12.4037,221064.0
2015-12-18 15:40:00,13.7,13.75,13.69,13.69,334355.0,12.4128,12.4581,12.4037,12.4037,334355.0
2015-12-18 15:50:00,13.69,13.69,13.63,13.64,1383521.0,12.4037,12.4037,12.3494,12.3584,1383521.0
2015-12-21 09:30:00,13.81,13.84,13.75,13.76,582444.0,12.6179,12.6453,12.5631,12.5723,582444.0
2015-12-21 09:40:00,13.76,13.78,13.71,13.77,244247.0,12.5723,12.5905,12.5266,12.5814,244247.0
2015-12-21 09:50:00,13.78,13.83,13.76,13.81,287664.0,12.5905,12.6362,12.5723,12.6179,287664.0
2015-12-21 10:00:00,13.81,13.82,13.78,13.81,211927.0,12.6179,12.6271,12.5905,12.6179,211927.0
2015-12-21 10:10:00,13.81,13.85,13.79,13.85,233481.0,12.6179,12.6545,12.5997,12.6545,233481.0
2015-12-21 10:20:00,13.84,13.89,13.84,13.87,263390.0,12.6453,12.691,12.6453,12.6728,263390.0
2015-12-21 10:30:00,13.87,13.88,13.81,13.85,220990.0,12.6728,12.6819,12.6179,12.6545,220990.0
2015-12-21 10:40:00,13.85,13.86,13.84,13.85,106941.0,12.6545,12.6636,12.6453,12.6545,106941.0
2015-12-21 10:50:00,13.84,13.85,13.81,13.85,209849.0,12.6453,12.6545,12.6179,12.6545,209849.0
2015-12-21 11:00:00,13.85,13.88,13.84,13.88,216364.0,12.6545,12.6819,12.6453,12.6819,216364.0
2015-12-21 11:10:00,13.88,13.88,13.84,13.84,98573.0,12.6819,12.6819,12.6453,12.6453,98573.0
2015-12-21 11:20:00,13.85,13.85,13.82,13.84,173261.0,12.6545,12.6545,12.6271,12.6453,173261.0
2015-12-21 11:30:00,13.84,13.85,13.82,13.84,175818.0,12.6453,12.6545,12.6271,12.6453,175818.0
2015-12-21 11:40:00,13.83,13.88,13.83,13.85,167918.0,12.6362,12.6819,12.6362,12.6545,167918.0
2015-12-21 11:50:00,13.85,13.88,13.84,13.88,110553.0,12.6545,12.6819,12.6453,12.6819,110553.0
2015-12-21 12:00:00,13.88,13.89,13.86,13.87,146846.0,12.6819,12.691,12.6636,12.6728,146846.0
2015-12-21 12:10:00,13.86,13.89,13.86,13.86,57669.0,12.6636,12.691,12.6636,12.6636,57669.0
2015-12-21 12:20:00,13.86,13.88,13.85,13.87,193929.0,12.6636,12.6819,12.6545,12.6728,193929.0
2015-12-21 12:30:00,13.88,13.89,13.85,13.86,108145.0,12.6819,12.691,12.6545,12.6636,108145.0
2015-12-21 12:40:00,13.86,13.88,13.85,13.86,60011.0,12.6636,12.6819,12.6545,12.6636,60011.0
2015-12-21 12:50:00,13.85,13.89,13.85,13.88,69026.0,12.6545,12.691,12.6545,12.6819,69026.0
2015-12-21 13:00:00,13.88,13.88,13.82,13.82,115888.0,12.6819,12.6819,12.6271,12.6271,115888.0
2015-12-21 13:10:00,13.82,13.86,13.82,13.85,107526.0,12.6271,12.6636,12.6271,12.6545,107526.0
2015-12-21 13:20:00,13.85,13.88,13.85,13.88,80443.0,12.6545,12.6819,12.6545,12.6819,80443.0
2015-12-21 13:30:00,13.87,13.87,13.84,13.85,61459.0,12.6728,12.6728,12.6453,12.6545,61459.0
2015-12-21 13:40:00,13.85,13.85,13.81,13.82,64083.0,12.6545,12.6545,12.6179,12.6271,64083.0
2015-12-21 13:50:00,13.82,13.82,13.81,13.81,50064.0,12.6271,12.6271,12.6179,12.6179,50064.0
2015-12-21 14:00:00,13.81,13.82,13.81,13.81,56268.0,12.6179,12.6271,12.6179,12.6179,56268.0
2015-12-21 14:10:00,13.81,13.81,13.76,13.77,105914.0,12.6179,12.6179,12.5723,12.5814,105914.0
2015-12-21 14:20:00,13.77,13.77,13.76,13.76,39292.0,12.5814,12.5814,12.5723,12.5723,39292.0
2015-12-21 14:30:00,13.76,13.76,13.74,13.75,95203.0,12.5723,12.5723,12.554,12.5631,95203.0
2015-12-21 14:40:00,13.76,13.79,13.75,13.79,39042.0,12.5723,12.5997,12.5631,12.5997,39042.0
2015-12-21 14:50:00,13.79,13.79,13.77,13.77,106646.0,12.5997,12.5997,12.5814,12.5814,106646.0
2015-12-21 15:00:00,13.77,13.78,13.75,13.76,97730.0,12.5814,12.5905,12.5631,12.5723,97730.0
2015-12-21 15:10:00,13.77,13.77,13.76,13.76,38826.0,12.5814,12.5814,12.5723,12.5723,38826.0
2015-12-21 15:20:00,13.76,13.78,13.69,13.71,213904.0,12.5723,12.5905,12.5083,12.5266,213904.0
2015-12-21 15:30:00,13.72,13.73,13.7,13.72,74621.0,12.5357,12.5448,12.5174,12.5357,74621.0
2015-12-21 15:40:00,13.72,13.72,13.65,13.68,162692.0,12.5357,12.5357,12.4717,12.4992,162692.0
2015-12-21 15:50:00,13.68,13.81,13.67,13.77,2104837.0,12.4992,12.6179,12.49,12.5814,2104837.0
2015-12-22 09:30:00,13.73,13.8,13.69,13.78,376288.0,12.5448,12.6088,12.5083,12.5905,376288.0
2015-12-22 09:40:00,13.79,13.92,13.79,13.84,373478.0,12.5997,12.7184,12.5997,12.6453,373478.0
2015-12-22 09:50:00,13.84,13.88,13.79,13.82,173367.0,12.6453,12.6819,12.5997,12.6271,173367.0
2015-12-22 10:00:00,13.82,13.86,13.81,13.83,165707.0,12.6271,12.6636,12.6179,12.6362,165707.0
2015-12-22 10:10:00,13.82,13.85,13.79,13.81,230569.0,12.6271,12.6545,12.5997,12.6179,230569.0
2015-12-22 10:20:00,13.81,13.83,13.77,13.78,156297.0,12.6179,12.6362,12.5814,12.5905,156297.0
2015-12-22 10:30:00,13.78,13.82,13.76,13.79,192962.0,12.5905,12.6271,12.5723,12.5997,192962.0
2015-12-22 10:40:00,13.8,13.8,13.77,13.77,239710.0,12.6088,12.6088,12.5814,12.5814,239710.0
2015-12-22 10:50:00,13.77,13.82,13.77,13.82,163831.0,12.5814,12.6271,12.5814,12.6271,163831.0
2015-12-22 11:00:00,13.82,13.83,13.77,13.79,169228.0,12.6271,12.6362,12.5814,12.5997,169228.0
2015-12-22 11:10:00,13.78,13.85,13.78,13.85,131023.0,12.5905,12.6545,12.5905,12.6545,131023.0
2015-12-22 11:20:00,13.85,13.86,13.82,13.82,76484.0,12.6545,12.6636,12.6271,12.6271,76484.0
2015-12-22 11:30:00,13.83,13.84,13.82,13.83,36880.0,12.6362,12.6453,12.6271,12.6362,36880.0
2015-12-22 11:40:00,13.83,13.83,13.8,13.8,41109.0,12.6362,12.6362,12.6088,12.6088,41109.0
2015-12-22 11:50:00,13.79,13.81,13.78,13.78,57984.0,12.5997,12.6179,12.5905,12.5905,57984.0
2015-12-22 12:00:00,13.78,13.8,13.72,13.73,120334.0,12.5905,12.6088,12.5357,12.5448,120334.0
2015-12-22 12:10:00,13.73,13.76,13.71,13.76,51621.0,12.5448,12.5723,12.5266,12.5723,51621.0
2015-12-22 12:20:00,13.75,13.75,13.67,13.68,303068.0,12.5631,12.5631,12.49,12.4992,303068.0
2015-12-22 12:30:00,13.69,13.69,13.65,13.65,101922.0,12.5083,12.5083,12.4717,12.4717,101922.0
2015-12-22 12:40:00,13.65,13.67,13.64,13.66,261167.0,12.4717,12.49,12.4626,12.4809,261167.0
2015-12-22 12:50:00,13.65,13.67,13.64,13.66,209651.0,12.4717,12.49,12.4626,12.4809,209651.0
2015-12-22 13:00:00,13.66,13.68,13.63,13.66,271549.0,12.4809,12.4992,12.4535,12.4809,271549.0
2015-12-22 13:10:00,13.66,13.69,13.66,13.69,300232.0,12.4809,12.5083,12.4809,12.5083,300232.0
2015-12-22 13:20:00,13.69,13.72,13.69,13.72,236153.0,12.5083,12.5357,12.5083,12.5357,236153.0
2015-12-22 13:30:00,13.72,13.73,13.66,13.68,278537.0,12.5357,12.5448,12.4809,12.4992,278537.0
2015-12-22 13:40:00,13.67,13.7,13.65,13.66,124037.0,12.49,12.5174,12.4717,12.4809,124037.0
2015-12-22 13:50:00,13.65,13.68,13.65,13.66,76218.0,12.4717,12.4992,12.4717,12.4809,76218.0
2015-12-22 14:00:00,13.66,13.68,13.65,13.65,83266.0,12.4809,12.4992,12.4717,12.4717,83266.0
2015-12-22 14:10:00,13.65,13.69,13.65,13.66,58964.0,12.4717,12.5083,12.4717,12.4809,58964.0
2015-12-22 14:20:00,13.67,13.7,13.67,13.7,131309.0,12.49,12.5174,12.49,12.5174,131309.0
2015-12-22 14:30:00,13.7,13.7,13.68,13.69,39363.0,12.5174,12.5174,12.4992,12.5083,39363.0
2015-12-22 14:40:00,13.69,13.7,13.67,13.69,83939.0,12.5083,12.5174,12.49,12.5083,83939.0
2015-12-22 14:50:00,13.7,13.72,13.69,13.72,41363.0,12.5174,12.5357,12.5083,12.5357,41363.0
2015-12-22 15:00:00,13.72,13.72,13.69,13.7,45547.0,12.5357,12.5357,12.5083,12.5174,45547.0
2015-12-22 15:10:00,13.7,13.7,13.69,13.69,63565.0,12.5174,12.5174,12.5083,12.5083,63565.0
2015-12-22 15:20:00,13.69,13.7,13.69,13.7,38754.0,12.5083,12.5174,12.5083,12.5174,38754.0
2015-12-22 15:30:00,13.7,13.73,13.7,13.73,93168.0,12.5174,12.5448,12.5174,12.5448,93168.0
2015-12-22 15:40:00,13.73,13.73,13.69,13.7,99849.0,12.5448,12.5448,12.5083,12.5174,99849.0
2015-12-22 15:50:00,13.71,13.71,13.68,13.68,578612.0,12.5266,12.5266,12.4992,12.4992,578612.0
2015-12-23 09:30:00,13.79,13.91,13.74,13.87,585628.0,12.5997,12.7093,12.554,12.6728,585628.0
2015-12-23 09:40:00,13.87,13.88,13.77,13.77,198827.0,12.6728,12.6819,12.5814,12.5814,198827.0
2015-12-23 09:50:00,13.78,13.83,13.78,13.81,98516.0,12.5905,12.6362,12.5905,12.6179,98516.0
2015-12-23 10:00:00,13.8,13.84,13.79,13.83,368274.0,12.6088,12.6453,12.5997,12.6362,368274.0
2015-12-23 10:10:00,13.82,13.89,13.81,13.87,477053.0,12.6271,12.691,12.6179,12.6728,477053.0
2015-12-23 10:20:00,13.87,13.89,13.85,13.89,272245.0,12.6728,12.691,12.6545,12.691,272245.0
2015-12-23 10:30:00,13.89,13.95,13.89,13.94,236017.0,12.691,12.7458,12.691,12.7367,236017.0
2015-12-23 10:40:00,13.94,13.97,13.9,13.93,106429.0,12.7367,12.7641,12.7002,12.7276,106429.0
2015-12-23 10:50:00,13.93,13.94,13.89,13.9,200354.0,12.7276,12.7367,12.691,12.7002,200354.0
2015-12-23 11:00:00,13.9,13.91,13.9,13.91,301255.0,12.7002,12.7093,12.7002,12.7093,301255.0
2015-12-23 11:10:00,13.9,13.94,13.9,13.94,276561.0,12.7002,12.7367,12.7002,12.7367,276561.0
2015-12-23 11:20:00,13.94,13.94,13.93,13.93,117120.0,12.7367,12.7367,12.7276,12.7276,117120.0
2015-12-23 11:30:00,13.93,13.94,13.91,13.91,60564.0,12.7276,12.7367,12.7093,12.7093,60564.0
2015-12-23 11:40:00,13.91,13.92,13.89,13.9,124750.0,12.7093,12.7184,12.691,12.7002,124750.0
2015-12-23 11:50:00,13.91,13.91,13.86,13.9,133976.0,12.7093,12.7093,12.6636,12.7002,133976.0
2015-12-23 12:00:00,13.89,13.92,13.88,13.88,175728.0,12.691,12.7184,12.6819,12.6819,175728.0
2015-12-23 12:10:00,13.88,13.89,13.85,13.86,116545.0,12.6819,12.691,12.6545,12.6636,116545.0
2015-12-23 12:20:00,13.86,13.87,13.82,13.82,109105.0,12.6636,12.6728,12.6271,12.6271,109105.0
2015-12-23 12:30:00,13.82,13.82,13.79,13.81,190556.0,12.6271,12.6271,12.5997,12.6179,190556.0
2015-12-23 12:40:00,13.8,13.81,13.78,13.79,65832.0,12.6088,12.6179,12.5905,12.5997,65832.0
2015-12-23 12:50:00,13.8,13.86,13.8,13.85,140331.0,12.6088,12.6636,12.6088,12.6545,140331.0
2015-12-23 13:00:00,13.85,13.88,13.85,13.88,57546.0,12.6545,12.6819,12.6545,12.6819,57546.0
2015-12-23 13:10:00,13.88,13.89,13.85,13.85,40937.0,12.6819,12.691,12.6545,12.6545,40937.0
2015-12-23 13:20:00,13.85,13.88,13.84,13.86,128831.0,12.6545,12.6819,12.6453,12.6636,128831.0
2015-12-23 13:30:00,13.87,13.9,13.87,13.9,66040.0,12.6728,12.7002,12.6728,12.7002,66040.0
2015-12-23 13:40:00,13.89,13.91,13.89,13.9,57993.0,12.691,12.7093,12.691,12.7002,57993.0
2015-12-23 13:50:00,13.9,13.9,13.88,13.89,40973.0,12.7002,12.7002,12.6819,12.691,40973.0
2015-12-23 14:00:00,13.88,13.89,13.86,13.88,41213.0,12.6819,12.691,12.6636,12.6819,41213.0
2015-12-23 14:10:00,13.87,13.88,13.85,13.88,41626.0,12.6728,12.6819,12.6545,12.6819,41626.0
2015-12-23 14:20:00,13.89,13.9,13.88,13.89,54744.0,12.691,12.7002,12.6819,12.691,54744.0
2015-12-23 14:30:00,13.89,13.9,13.89,13.9,67725.0,12.691,12.7002,12.691,12.7002,67725.0
2015-12-23 14:40:00,13.9,13.9,13.87,13.87,28074.0,12.7002,12.7002,12.6728,12.6728,28074.0
2015-12-23 14:50:00,13.88,13.89,13.88,13.89,8391.0,12.6819,12.691,12.6819,12.691,8391.0
2015-12-23 15:00:00,13.89,13.9,13.89,13.89,40922.0,12.691,12.7002,12.691,12.691,40922.0
2015-12-23 15:10:00,13.89,13.9,13.88,13.89,50072.0,12.691,12.7002,12.6819,12.691,50072.0
2015-12-23 15:20:00,13.88,13.9,13.88,13.88,116673.0,12.6819,12.7002,12.6819,12.6819,116673.0
2015-12-23 15:30:00,13.89,13.9,13.89,13.9,41445.0,12.691,12.7002,12.691,12.7002,41445.0
2015-12-23 15:40:00,13.9,13.91,13.89,13.91,66061.0,12.7002,12.7093,12.691,12.7093,66061.0
2015-12-23 15:50:00,13.91,13.98,13.89,13.97,1689660.0,12.7093,12.7733,12.691,12.7641,1689660.0
2015-12-24 09:30:00,14.07,14.17,14.06,14.16,371408.0,12.8555,12.9469,12.8464,12.9377,371408.0
2015-12-24 09:40:00,14.15,14.2,14.14,14.16,283544.0,12.9286,12.9743,12.9194,12.9377,283544.0
2015-12-24 09:50:00,14.16,14.16,14.1,14.11,155412.0,12.9377,12.9377,12.8829,12.892,155412.0
2015-12-24 10:00:00,14.11,14.16,14.1,14.15,121806.0,12.892,12.9377,12.8829,12.9286,121806.0
2015-12-24 10:10:00,14.16,14.16,14.14,14.16,66465.0,12.9377,12.9377,12.9194,12.9377,66465.0
2015-12-24 10:20:00,14.16,14.19,14.16,14.18,87738.0,12.9377,12.9651,12.9377,12.956,87738.0
2015-12-24 10:30:00,14.17,14.17,14.14,14.14,33036.0,12.9469,12.9469,12.9194,12.9194,33036.0
2015-12-24 10:40:00,14.15,14.18,14.15,14.16,67455.0,12.9286,12.956,12.9286,12.9377,67455.0
2015-12-24 10:50:00,14.16,14.18,14.16,14.18,58649.0,12.9377,12.956,12.9377,12.956,58649.0
2015-12-24 11:00:00,14.19,14.2,14.19,14.2,96870.0,12.9651,12.9743,12.9651,12.9743,96870.0
2015-12-24 11:10:00,14.2,14.23,14.2,14.23,52316.0,12.9743,13.0017,12.9743,13.0017,52316.0
2015-12-24 11:20:00,14.23,14.26,14.23,14.26,62123.0,13.0017,13.0291,13.0017,13.0291,62123.0
2015-12-24 11:30:00,14.26,14.26,14.24,14.25,93780.0,13.0291,13.0291,13.0108,13.02,93780.0
2015-12-24 11:40:00,14.26,14.28,14.26,14.27,47932.0,13.0291,13.0474,13.0291,13.0382,47932.0
2015-12-24 11:50:00,14.27,14.28,14.27,14.28,89113.0,13.0382,13.0474,13.0382,13.0474,89113.0
2015-12-24 12:00:00,14.28,14.29,14.26,14.26,66382.0,13.0474,13.0565,13.0291,13.0291,66382.0
2015-12-24 12:10:00,14.27,14.28,14.27,14.28,44128.0,13.0382,13.0474,13.0382,13.0474,44128.0
2015-12-24 12:20:00,14.28,14.28,14.23,14.23,102156.0,13.0474,13.0474,13.0017,13.0017,102156.0
2015-12-24 12:30:00,14.23,14.23,14.2,14.22,120645.0,13.0017,13.0017,12.9743,12.9925,120645.0
2015-12-24 12:40:00,14.22,14.23,14.2,14.2,106470.0,12.9925,13.0017,12.9743,12.9743,106470.0
2015-12-24 12:50:00,14.2,14.27,14.18,14.25,1389699.0,12.9743,13.0382,12.956,13.02,1389699.0
2015-12-28 09:30:00,14.03,14.03,13.95,13.97,519338.0,12.8189,12.8189,12.7458,12.7641,519338.0
2015-12-28 09:40:00,13.97,13.98,13.92,13.93,315445.0,12.7641,12.7733,12.7184,12.7276,315445.0
2015-12-28 09:50:00,13.92,13.92,13.89,13.9,169427.0,12.7184,12.7184,12.691,12.7002,169427.0
2015-12-28 10:00:00,13.89,13.9,13.85,13.87,226362.0,12.691,12.7002,12.6545,12.6728,226362.0
2015-12-28 10:10:00,13.87,13.92,13.87,13.91,113899.0,12.6728,12.7184,12.6728,12.7093,113899.0
2015-12-28 10:20:00,13.91,13.93,13.9,13.9,200342.0,12.7093,12.7276,12.7002,12.7002,200342.0
2015-12-28 10:30:00,13.91,13.92,13.87,13.88,152654.0,12.7093,12.7184,12.6728,12.6819,152654.0
2015-12-28 10:40:00,13.88,13.89,13.86,13.87,43452.0,12.6819,12.691,12.6636,12.6728,43452.0
2015-12-28 10:50:00,13.87,13.9,13.86,13.9,104394.0,12.6728,12.7002,12.6636,12.7002,104394.0
2015-12-28 11:00:00,13.89,13.89,13.85,13.86,161839.0,12.691,12.691,12.6545,12.6636,161839.0
2015-12-28 11:10:00,13.86,13.87,13.85,13.86,148315.0,12.6636,12.6728,12.6545,12.6636,148315.0
2015-12-28 11:20:00,13.85,13.86,13.84,13.84,100598.0,12.6545,12.6636,12.6453,12.6453,100598.0
2015-12-28 11:30:00,13.83,13.84,13.82,13.84,91053.0,12.6362,12.6453,12.6271,12.6453,91053.0
2015-12-28 11:40:00,13.84,13.84,13.82,13.82,20821.0,12.6453,12.6453,12.6271,12.6271,20821.0
2015-12-28 11:50:00,13.82,13.83,13.81,13.81,78791.0,12.6271,12.6362,12.6179,12.6179,78791.0
2015-12-28 12:00:00,13.81,13.84,13.81,13.84,56053.0,12.6179,12.6453,12.6179,12.6453,56053.0
2015-12-28 12:10:00,13.84,13.85,13.81,13.81,56241.0,12.6453,12.6545,12.6179,12.6179,56241.0
2015-12-28 12:20:00,13.81,13.84,13.81,13.84,47160.0,12.6179,12.6453,12.6179,12.6453,47160.0
2015-12-28 12:30:00,13.84,13.84,13.82,13.83,32729.0,12.6453,12.6453,12.6271,12.6362,32729.0
2015-12-28 12:40:00,13.83,13.83,13.8,13.81,110197.0,12.6362,12.6362,12.6088,12.6179,110197.0
2015-12-28 12:50:00,13.81,13.81,13.79,13.8,69956.0,12.6179,12.6179,12.5997,12.6088,69956.0
2015-12-28 13:00:00,13.8,13.84,13.8,13.82,93771.0,12.6088,12.6453,12.6088,12.6271,93771.0
2015-12-28 13:10:00,13.83,13.85,13.82,13.82,109437.0,12.6362,12.6545,12.6271,12.6271,109437.0
2015-12-28 13:20:00,13.81,13.81,13.8,13.81,66493.0,12.6179,12.6179,12.6088,12.6179,66493.0
2015-12-28 13:30:00,13.81,13.81,13.77,13.77,163774.0,12.6179,12.6179,12.5814,12.5814,163774.0
2015-12-28 13:40:00,13.77,13.77,13.75,13.76,133431.0,12.5814,12.5814,12.5631,12.5723,133431.0
2015-12-28 13:50:00,13.76,13.76,13.72,13.73,165641.0,12.5723,12.5723,12.5357,12.5448,165641.0
2015-12-28 14:00:00,13.73,13.73,13.71,13.72,45029.0,12.5448,12.5448,12.5266,12.5357,45029.0
2015-12-28 14:10:00,13.72,13.72,13.68,13.68,110794.0,12.5357,12.5357,12.4992,12.4992,110794.0
2015-12-28 14:20:00,13.68,13.74,13.68,13.74,179682.0,12.4992,12.554,12.4992,12.554,179682.0
2015-12-28 14:30:00,13.74,13.74,13.72,13.73,128391.0,12.554,12.554,12.5357,12.5448,128391.0
2015-12-28 14:40:00,13.74,13.74,13.7,13.72,53708.0,12.554,12.554,12.5174,12.5357,53708.0
2015-12-28 14:50:00,13.72,13.73,13.71,13.72,140445.0,12.5357,12.5448,12.5266,12.5357,140445.0
2015-12-28 15:00:00,13.72,13.73,13.7,13.73,127069.0,12.5357,12.5448,12.5174,12.5448,127069.0
2015-12-28 15:10:00,13.73,13.73,13.7,13.72,67024.0,12.5448,12.5448,12.5174,12.5357,67024.0
2015-12-28 15:20:00,13.72,13.72,13.69,13.72,114082.0,12.5357,12.5357,12.5083,12.5357,114082.0
2015-12-28 15:30:00,13.72,13.76,13.72,13.76,253546.0,12.5357,12.5723,12.5357,12.5723,253546.0
2015-12-28 15:40:00,13.76,13.77,13.76,13.77,155692.0,12.5723,12.5814,12.5723,12.5814,155692.0
2015-12-28 15:50:00,13.77,13.82,13.73,13.81,1077440.0,12.5814,12.6271,12.5448,12.6179,1077440.0
2015-12-29 09:30:00,13.96,14.05,13.96,14.0,416897.0,12.755,12.8372,12.755,12.7915,416897.0
2015-12-29 09:40:00,13.99,13.99,13.95,13.96,244883.0,12.7824,12.7824,12.7458,12.755,244883.0
2015-12-29 09:50:00,13.95,13.97,13.92,13.92,97931.0,12.7458,12.7641,12.7184,12.7184,97931.0
2015-12-29 10:00:00,13.92,13.98,13.92,13.95,103871.0,12.7184,12.7733,12.7184,12.7458,103871.0
2015-12-29 10:10:00,13.96,13.96,13.91,13.92,118580.0,12.755,12.755,12.7093,12.7184,118580.0
2015-12-29 10:20:00,13.92,13.92,13.85,13.86,124541.0,12.7184,12.7184,12.6545,12.6636,124541.0
2015-12-29 10:30:00,13.86,13.86,13.82,13.83,129117.0,12.6636,12.6636,12.6271,12.6362,129117.0
2015-12-29 10:40:00,13.84,13.89,13.83,13.88,82784.0,12.6453,12.691,12.6362,12.6819,82784.0
2015-12-29 10:50:00,13.88,13.88,13.81,13.82,110211.0,12.6819,12.6819,12.6179,12.6271,110211.0
2015-12-29 11:00:00,13.82,13.82,13.8,13.82,47261.0,12.6271,12.6271,12.6088,12.6271,47261.0
2015-12-29 11:10:00,13.83,13.87,13.81,13.86,68992.0,12.6362,12.6728,12.6179,12.6636,68992.0
2015-12-29 11:20:00,13.86,13.87,13.85,13.86,98338.0,12.6636,12.6728,12.6545,12.6636,98338.0
2015-12-29 11:30:00,13.86,13.9,13.86,13.88,108383.0,12.6636,12.7002,12.6636,12.6819,108383.0
2015-12-29 11:40:00,13.89,13.9,13.87,13.89,96699.0,12.691,12.7002,12.6728,12.691,96699.0
2015-12-29 11:50:00,13.89,13.9,13.88,13.88,30328.0,12.691,12.7002,12.6819,12.6819,30328.0
2015-12-29 12:00:00,13.89,13.9,13.84,13.84,101721.0,12.691,12.7002,12.6453,12.6453,101721.0
2015-12-29 12:10:00,13.84,13.85,13.83,13.85,40319.0,12.6453,12.6545,12.6362,12.6545,40319.0
2015-12-29 12:20:00,13.85,13.85,13.83,13.84,116448.0,12.6545,12.6545,12.6362,12.6453,116448.0
2015-12-29 12:30:00,13.84,13.87,13.84,13.86,63777.0,12.6453,12.6728,12.6453,12.6636,63777.0
2015-12-29 12:40:00,13.86,13.86,13.85,13.86,9592.0,12.6636,12.6636,12.6545,12.6636,9592.0
2015-12-29 12:50:00,13.86,13.86,13.86,13.86,200.0,12.6636,12.6636,12.6636,12.6636,200.0
2015-12-29 13:00:00,13.87,13.92,13.87,13.91,158585.0,12.6728,12.7184,12.6728,12.7093,158585.0
2015-12-29 13:10:00,13.9,13.92,13.89,13.92,67499.0,12.7002,12.7184,12.691,12.7184,67499.0
2015-12-29 13:20:00,13.92,13.92,13.89,13.9,54809.0,12.7184,12.7184,12.691,12.7002,54809.0
2015-12-29 13:30:00,13.9,13.91,13.89,13.9,40719.0,12.7002,12.7093,12.691,12.7002,40719.0
2015-12-29 13:40:00,13.9,13.97,13.9,13.96,116739.0,12.7002,12.7641,12.7002,12.755,116739.0
2015-12-29 13:50:00,13.96,13.97,13.95,13.97,91660.0,12.755,12.7641,12.7458,12.7641,91660.0
2015-12-29 14:00:00,13.96,13.98,13.95,13.98,43402.0,12.755,12.7733,12.7458,12.7733,43402.0
2015-12-29 14:10:00,13.98,13.98,13.94,13.95,109565.0,12.7733,12.7733,12.7367,12.7458,109565.0
2015-12-29 14:20:00,13.95,13.95,13.93,13.93,28769.0,12.7458,12.7458,12.7276,12.7276,28769.0
2015-12-29 14:30:00,13.94,13.95,13.93,13.93,30005.0,12.7367,12.7458,12.7276,12.7276,30005.0
2015-12-29 14:40:00,13.93,13.95,13.93,13.95,34309.0,12.7276,12.7458,12.7276,12.7458,34309.0
2015-12-29 14:50:00,13.95,13.96,13.94,13.96,72868.0,12.7458,12.755,12.7367,12.755,72868.0
2015-12-29 15:00:00,13.96,13.97,13.94,13.95,73558.0,12.755,12.7641,12.7367,12.7458,73558.0
2015-12-29 15:10:00,13.95,13.96,13.93,13.93,38831.0,12.7458,12.755,12.7276,12.7276,38831.0
2015-12-29 15:20:00,13.94,13.94,13.93,13.94,34267.0,12.7367,12.7367,12.7276,12.7367,34267.0
2015-12-29 15:30:00,13.94,13.94,13.91,13.91,56927.0,12.7367,12.7367,12.7093,12.7093,56927.0
2015-12-29 15:40:00,13.91,13.93,13.9,13.93,100790.0,12.7093,12.7276,12.7002,12.7276,100790.0
2015-12-29 15:50:00,13.93,13.95,13.92,13.95,539099.0,12.7276,12.7458,12.7184,12.7458,539099.0
2015-12-30 09:30:00,13.65,13.69,13.62,13.63,331940.0,12.4717,12.5083,12.4443,12.4535,331940.0
2015-12-30 09:40:00,13.62,13.64,13.57,13.63,250730.0,12.4443,12.4626,12.3987,12.4535,250730.0
2015-12-30 09:50:00,13.62,13.65,13.61,13.63,54636.0,12.4443,12.4717,12.4352,12.4535,54636.0
2015-12-30 10:00:00,13.64,13.65,13.62,13.64,86132.0,12.4626,12.4717,12.4443,12.4626,86132.0
2015-12-30 10:10:00,13.64,13.64,13.6,13.6,156697.0,12.4626,12.4626,12.4261,12.4261,156697.0
2015-12-30 10:20:00,13.6,13.61,13.6,13.61,131957.0,12.4261,12.4352,12.4261,12.4352,131957.0
2015-12-30 10:30:00,13.6,13.66,13.6,13.65,139783.0,12.4261,12.4809,12.4261,12.4717,139783.0
2015-12-30 10:40:00,13.65,13.66,13.65,13.65,136911.0,12.4717,12.4809,12.4717,12.4717,136911.0
2015-12-30 10:50:00,13.65,13.66,13.64,13.66,68283.0,12.4717,12.4809,12.4626,12.4809,68283.0
2015-12-30 11:00:00,13.66,13.73,13.66,13.72,119047.0,12.4809,12.5448,12.4809,12.5357,119047.0
2015-12-30 11:10:00,13.73,13.73,13.7,13.7,47918.0,12.5448,12.5448,12.5174,12.5174,47918.0
2015-12-30 11:20:00,13.7,13.7,13.65,13.67,181820.0,12.5174,12.5174,12.4717,12.49,181820.0
2015-12-30 11:30:00,13.66,13.67,13.65,13.67,31103.0,12.4809,12.49,12.4717,12.49,31103.0
2015-12-30 11:40:00,13.66,13.67,13.64,13.65,38399.0,12.4809,12.49,12.4626,12.4717,38399.0
2015-12-30 11:50:00,13.65,13.66,13.64,13.64,66170.0,12.4717,12.4809,12.4626,12.4626,66170.0
2015-12-30 12:00:00,13.65,13.65,13.63,13.63,64241.0,12.4717,12.4717,12.4535,12.4535,64241.0
2015-12-30 12:10:00,13.63,13.65,13.61,13.64,71865.0,12.4535,12.4717,12.4352,12.4626,71865.0
2015-12-30 12:20:00,13.64,13.65,13.63,13.65,122298.0,12.4626,12.4717,12.4535,12.4717,122298.0
2015-12-30 12:30:00,13.65,13.67,13.64,13.67,115574.0,12.4717,12.49,12.4626,12.49,115574.0
2015-12-30 12:40:00,13.68,13.68,13.65,13.65,55500.0,12.4992,12.4992,12.4717,12.4717,55500.0
2015-12-30 12:50:00,13.65,13.66,13.63,13.66,55748.0,12.4717,12.4809,12.4535,12.4809,55748.0
2015-12-30 13:00:00,13.66,13.66,13.64,13.64,62769.0,12.4809,12.4809,12.4626,12.4626,62769.0
2015-12-30 13:10:00,13.64,13.65,13.63,13.63,94816.0,12.4626,12.4717,12.4535,12.4535,94816.0
2015-12-30 13:20:00,13.63,13.65,13.63,13.64,70952.0,12.4535,12.4717,12.4535,12.4626,70952.0
2015-12-30 13:30:00,13.64,13.65,13.63,13.63,56908.0,12.4626,12.4717,12.4535,12.4535,56908.0
2015-12-30 13:40:00,13.64,13.65,13.63,13.64,49853.0,12.4626,12.4717,12.4535,12.4626,49853.0
2015-12-30 13:50:00,13.64,13.65,13.64,13.65,75995.0,12.4626,12.4717,12.4626,12.4717,75995.0
2015-12-30 14:00:00,13.65,13.65,13.62,13.62,108481.0,12.4717,12.4717,12.4443,12.4443,108481.0
2015-12-30 14:10:00,13.62,13.63,13.61,13.62,51775.0,12.4443,12.4535,12.4352,12.4443,51775.0
2015-12-30 14:20:00,13.62,13.62,13.61,13.61,23760.0,12.4443,12.4443,12.4352,12.4352,23760.0
2015-12-30 14:30:00,13.61,13.64,13.61,13.63,42048.0,12.4352,12.4626,12.4352,12.4535,42048.0
2015-12-30 14:40:00,13.63,13.63,13.62,13.63,48800.0,12.4535,12.4535,12.4443,12.4535,48800.0
2015-12-30 14:50:00,13.63,13.63,13.6,13.62,113718.0,12.4535,12.4535,12.4261,12.4443,113718.0
2015-12-30 15:00:00,13.63,13.63,13.61,13.63,50757.0,12.4535,12.4535,12.4352,12.4535,50757.0
2015-12-30 15:10:00,13.63,13.65,13.62,13.65,66700.0,12.4535,12.4717,12.4443,12.4717,66700.0
2015-12-30 15:20:00,13.65,13.65,13.64,13.65,25965.0,12.4717,12.4717,12.4626,12.4717,25965.0
2015-12-30 15:30:00,13.65,13.68,13.65,13.65,362400.0,12.4717,12.4992,12.4717,12.4717,362400.0
2015-12-30 15:40:00,13.65,13.68,13.64,13.67,102026.0,12.4717,12.4992,12.4626,12.49,102026.0
2015-12-30 15:50:00,13.68,13.68,13.64,13.65,1387319.0,12.4992,12.4992,12.4626,12.4717,1387319.0
2015-12-31 09:30:00,13.66,13.7,13.64,13.68,319593.0,12.4809,12.5174,12.4626,12.4992,319593.0
2015-12-31 09:40:00,13.69,13.74,13.66,13.71,238250.0,12.5083,12.554,12.4809,12.5266,238250.0
2015-12-31 09:50:00,13.7,13.7,13.64,13.66,169573.0,12.5174,12.5174,12.4626,12.4809,169573.0
2015-12-31 10:00:00,13.65,13.66,13.64,13.66,89788.0,12.4717,12.4809,12.4626,12.4809,89788.0
2015-12-31 10:10:00,13.65,13.66,13.61,13.63,61359.0,12.4717,12.4809,12.4352,12.4535,61359.0
2015-12-31 10:20:00,13.63,13.64,13.6,13.63,34349.0,12.4535,12.4626,12.4261,12.4535,34349.0
2015-12-31 10:30:00,13.63,13.65,13.63,13.65,53022.0,12.4535,12.4717,12.4535,12.4717,53022.0
2015-12-31 10:40:00,13.65,13.65,13.64,13.65,28344.0,12.4717,12.4717,12.4626,12.4717,28344.0
2015-12-31 10:50:00,13.65,13.65,13.63,13.64,34380.0,12.4717,12.4717,12.4535,12.4626,34380.0
2015-12-31 11:00:00,13.64,13.66,13.64,13.64,175559.0,12.4626,12.4809,12.4626,12.4626,175559.0
2015-12-31 11:10:00,13.64,13.67,13.64,13.67,139220.0,12.4626,12.49,12.4626,12.49,139220.0
2015-12-31 11:20:00,13.66,13.69,13.65,13.68,190892.0,12.4809,12.5083,12.4717,12.4992,190892.0
2015-12-31 11:30:00,13.67,13.69,13.67,13.68,50620.0,12.49,12.5083,12.49,12.4992,50620.0
2015-12-31 11:40:00,13.68,13.69,13.67,13.68,133517.0,12.4992,12.5083,12.49,12.4992,133517.0
2015-12-31 11:50:00,13.68,13.69,13.67,13.69,28074.0,12.4992,12.5083,12.49,12.5083,28074.0
2015-12-31 12:00:00,13.69,13.69,13.65,13.67,153402.0,12.5083,12.5083,12.4717,12.49,153402.0
2015-12-31 12:10:00,13.66,13.66,13.65,13.66,13928.0,12.4809,12.4809,12.4717,12.4809,13928.0
2015-12-31 12:20:00,13.65,13.66,13.65,13.66,16336.0,12.4717,12.4809,12.4717,12.4809,16336.0
2015-12-31 12:30:00,13.67,13.67,13.66,13.67,37965.0,12.49,12.49,12.4809,12.49,37965.0
2015-12-31 12:40:00,13.66,13.68,13.66,13.66,77470.0,12.4809,12.4992,12.4809,12.4809,77470.0
2015-12-31 12:50:00,13.66,13.66,13.65,13.65,39177.0,12.4809,12.4809,12.4717,12.4717,39177.0
2015-12-31 13:00:00,13.65,13.66,13.63,13.65,155157.0,12.4717,12.4809,12.4535,12.4717,155157.0
2015-12-31 13:10:00,13.64,13.65,13.63,13.65,82010.0,12.4626,12.4717,12.4535,12.4717,82010.0
2015-12-31 13:20:00,13.64,13.65,13.63,13.64,128305.0,12.4626,12.4717,12.4535,12.4626,128305.0
2015-12-31 13:30:00,13.63,13.64,13.61,13.61,51124.0,12.4535,12.4626,12.4352,12.4352,51124.0
2015-12-31 13:40:00,13.62,13.63,13.61,13.63,51861.0,12.4443,12.4535,12.4352,12.4535,51861.0
2015-12-31 13:50:00,13.64,13.64,13.63,13.64,47705.0,12.4626,12.4626,12.4535,12.4626,47705.0
2015-12-31 14:00:00,13.64,13.64,13.63,13.64,38558.0,12.4626,12.4626,12.4535,12.4626,38558.0
2015-12-31 14:10:00,13.63,13.64,13.63,13.63,41842.0,12.4535,12.4626,12.4535,12.4535,41842.0
2015-12-31 14:20:00,13.63,13.63,13.61,13.62,11947.0,12.4535,12.4535,12.4352,12.4443,11947.0
2015-12-31 14:30:00,13.61,13.61,13.61,13.61,7994.0,12.4352,12.4352,12.4352,12.4352,7994.0
2015-12-31 14:40:00,13.61,13.63,13.61,13.62,34493.0,12.4352,12.4535,12.4352,12.4443,34493.0
2015-12-31 14:50:00,13.61,13.61,13.61,13.61,14867.0,12.4352,12.4352,12.4352,12.4352,14867.0
2015-12-31 15:00:00,13.61,13.63,13.61,13.63,37204.0,12.4352,12.4535,12.4352,12.4535,37204.0
2015-12-31 15:10:00,13.62,13.65,13.62,13.65,54972.0,12.4443,12.4717,12.4443,12.4717,54972.0
2015-12-31 15:20:00,13.65,13.68,13.65,13.66,87238.0,12.4717,12.4992,12.4717,12.4809,87238.0
2015-12-31 15:30:00,13.66,13.69,13.66,13.66,94236.0,12.4809,12.5083,12.4809,12.4809,94236.0
2015-12-31 15:40:00,13.67,13.67,13.66,13.66,35559.0,12.49,12.49,12.4809,12.4809,35559.0
2015-12-31 15:50:00,13.66,13.71,13.65,13.7,570484.0,12.4809,12.5266,12.4717,12.5174,570484.0
2016-01-04 09:30:00,14.13,14.15,14.01,14.13,724464.0,12.9103,12.9286,12.8007,12.9103,724464.0
2016-01-04 09:40:00,14.13,14.18,14.11,14.15,477787.0,12.9103,12.956,12.892,12.9286,477787.0
2016-01-04 09:50:00,14.15,14.21,14.15,14.18,441641.0,12.9286,12.9834,12.9286,12.956,441641.0
2016-01-04 10:00:00,14.17,14.22,14.16,14.22,445450.0,12.9469,12.9925,12.9377,12.9925,445450.0
2016-01-04 10:10:00,14.22,14.23,14.16,14.19,255934.0,12.9925,13.0017,12.9377,12.9651,255934.0
2016-01-04 10:20:00,14.19,14.19,14.1,14.12,205493.0,12.9651,12.9651,12.8829,12.9012,205493.0
2016-01-04 10:30:00,14.11,14.15,14.1,14.11,363332.0,12.892,12.9286,12.8829,12.892,363332.0
2016-01-04 10:40:00,14.11,14.12,14.05,14.05,195028.0,12.892,12.9012,12.8372,12.8372,195028.0
2016-01-04 10:50:00,14.05,14.09,14.05,14.06,143380.0,12.8372,12.8738,12.8372,12.8464,143380.0
2016-01-04 11:00:00,14.06,14.09,14.05,14.06,139182.0,12.8464,12.8738,12.8372,12.8464,139182.0
2016-01-04 11:10:00,14.06,14.09,14.05,14.08,110667.0,12.8464,12.8738,12.8372,12.8646,110667.0
2016-01-04 11:20:00,14.07,14.08,13.99,14.02,195571.0,12.8555,12.8646,12.7824,12.8098,195571.0
2016-01-04 11:30:00,14.01,14.01,13.88,13.93,308698.0,12.8007,12.8007,12.6819,12.7276,308698.0
2016-01-04 11:40:00,13.92,13.92,13.87,13.92,188804.0,12.7184,12.7184,12.6728,12.7184,188804.0
2016-01-04 11:50:00,13.91,13.95,13.91,13.94,62731.0,12.7093,12.7458,12.7093,12.7367,62731.0
2016-01-04 12:00:00,13.94,14.01,13.94,14.01,73298.0,12.7367,12.8007,12.7367,12.8007,73298.0
2016-01-04 12:10:00,14.01,14.02,14.0,14.02,82025.0,12.8007,12.8098,12.7915,12.8098,82025.0
2016-01-04 12:20:00,14.02,14.05,14.02,14.04,87820.0,12.8098,12.8372,12.8098,12.8281,87820.0
2016-01-04 12:30:00,14.03,14.06,14.03,14.03,43705.0,12.8189,12.8464,12.8189,12.8189,43705.0
2016-01-04 12:40:00,14.03,14.06,14.02,14.06,90060.0,12.8189,12.8464,12.8098,12.8464,90060.0
2016-01-04 12:50:00,14.06,14.07,14.03,14.05,65879.0,12.8464,12.8555,12.8189,12.8372,65879.0
2016-01-04 13:00:00,14.05,14.1,14.04,14.08,79982.0,12.8372,12.8829,12.8281,12.8646,79982.0
2016-01-04 13:10:00,14.09,14.1,14.07,14.1,74739.0,12.8738,12.8829,12.8555,12.8829,74739.0
2016-01-04 13:20:00,14.11,14.14,14.1,14.13,128821.0,12.892,12.9194,12.8829,12.9103,128821.0
2016-01-04 13:30:00,14.13,14.14,14.1,14.12,71310.0,12.9103,12.9194,12.8829,12.9012,71310.0
2016-01-04 13:40:00,14.12,14.12,14.09,14.1,82710.0,12.9012,12.9012,12.8738,12.8829,82710.0
2016-01-04 13:50:00,14.1,14.11,14.07,14.07,85599.0,12.8829,12.892,12.8555,12.8555,85599.0
2016-01-04 14:00:00,14.07,14.07,14.06,14.06,26265.0,12.8555,12.8555,12.8464,12.8464,26265.0
2016-01-04 14:10:00,14.06,14.09,14.06,14.08,77496.0,12.8464,12.8738,12.8464,12.8646,77496.0
2016-01-04 14:20:00,14.09,14.1,14.08,14.09,110412.0,12.8738,12.8829,12.8646,12.8738,110412.0
2016-01-04 14:30:00,14.09,14.1,14.07,14.1,57453.0,12.8738,12.8829,12.8555,12.8829,57453.0
2016-01-04 14:40:00,14.11,14.13,14.11,14.13,76526.0,12.892,12.9103,12.892,12.9103,76526.0
2016-01-04 14:50:00,14.13,14.13,14.11,14.13,83675.0,12.9103,12.9103,12.892,12.9103,83675.0
2016-01-04 15:00:00,14.13,14.13,14.11,14.12,97351.0,12.9103,12.9103,12.892,12.9012,97351.0
2016-01-04 15:10:00,14.12,14.12,14.06,14.09,130365.0,12.9012,12.9012,12.8464,12.8738,130365.0
2016-01-04 15:20:00,14.09,14.13,14.09,14.1,151073.0,12.8738,12.9103,12.8738,12.8829,151073.0
2016-01-04 15:30:00,14.1,14.1,14.06,14.06,172556.0,12.8829,12.8829,12.8464,12.8464,172556.0
2016-01-04 15:40:00,14.06,14.1,14.05,14.1,190879.0,12.8464,12.8829,12.8372,12.8829,190879.0
2016-01-04 15:50:00,14.1,14.1,14.02,14.1,1188764.0,12.8829,12.8829,12.8098,12.8829,1188764.0
2016-01-05 09:30:00,14.13,14.15,14.03,14.05,338055.0,12.9103,12.9286,12.8189,12.8372,338055.0
2016-01-05 09:40:00,14.06,14.12,14.05,14.06,344794.0,12.8464,12.9012,12.8372,12.8464,344794.0
2016-01-05 09:50:00,14.07,14.1,14.05,14.05,132206.0,12.8555,12.8829,12.8372,12.8372,132206.0
2016-01-05 10:00:00,14.05,14.15,14.05,14.14,244924.0,12.8372,12.9286,12.8372,12.9194,244924.0
2016-01-05 10:10:00,14.14,14.15,14.09,14.09,165996.0,12.9194,12.9286,12.8738,12.8738,165996.0
2016-01-05 10:20:00,14.09,14.1,14.05,14.07,255693.0,12.8738,12.8829,12.8372,12.8555,255693.0
2016-01-05 10:30:00,14.07,14.1,14.01,14.02,272744.0,12.8555,12.8829,12.8007,12.8098,272744.0
2016-01-05 10:40:00,14.01,14.02,13.98,14.0,136454.0,12.8007,12.8098,12.7733,12.7915,136454.0
2016-01-05 10:50:00,14.01,14.02,13.97,14.02,169642.0,12.8007,12.8098,12.7641,12.8098,169642.0
2016-01-05 11:00:00,14.01,14.04,14.0,14.0,90633.0,12.8007,12.8281,12.7915,12.7915,90633.0
2016-01-05 11:10:00,14.0,14.01,13.98,13.99,108081.0,12.7915,12.8007,12.7733,12.7824,108081.0
2016-01-05 11:20:00,13.98,13.98,13.94,13.95,176290.0,12.7733,12.7733,12.7367,12.7458,176290.0
2016-01-05 11:30:00,13.95,13.98,13.94,13.94,90177.0,12.7458,12.7733,12.7367,12.7367,90177.0
2016-01-05 11:40:00,13.95,13.99,13.94,13.98,117472.0,12.7458,12.7824,12.7367,12.7733,117472.0
2016-01-05 11:50:00,13.99,14.01,13.99,14.0,93642.0,12.7824,12.8007,12.7824,12.7915,93642.0
2016-01-05 12:00:00,14.0,14.0,13.95,13.95,49820.0,12.7915,12.7915,12.7458,12.7458,49820.0
2016-01-05 12:10:00,13.96,14.01,13.95,14.01,118004.0,12.755,12.8007,12.7458,12.8007,118004.0
2016-01-05 12:20:00,14.0,14.02,13.98,13.98,39679.0,12.7915,12.8098,12.7733,12.7733,39679.0
2016-01-05 12:30:00,13.98,14.01,13.97,14.01,30758.0,12.7733,12.8007,12.7641,12.8007,30758.0
2016-01-05 12:40:00,14.01,14.01,13.98,13.98,56291.0,12.8007,12.8007,12.7733,12.7733,56291.0
2016-01-05 12:50:00,13.97,13.99,13.97,13.97,37328.0,12.7641,12.7824,12.7641,12.7641,37328.0
2016-01-05 13:00:00,13.98,13.98,13.92,13.94,131991.0,12.7733,12.7733,12.7184,12.7367,131991.0
2016-01-05 13:10:00,13.93,13.94,13.92,13.94,66642.0,12.7276,12.7367,12.7184,12.7367,66642.0
2016-01-05 13:20:00,13.94,13.99,13.94,13.99,57679.0,12.7367,12.7824,12.7367,12.7824,57679.0
2016-01-05 13:30:00,13.99,13.99,13.98,13.98,29636.0,12.7824,12.7824,12.7733,12.7733,29636.0
2016-01-05 13:40:00,13.98,14.0,13.97,13.98,62808.0,12.7733,12.7915,12.7641,12.7733,62808.0
2016-01-05 13:50:00,13.98,14.0,13.97,14.0,98555.0,12.7733,12.7915,12.7641,12.7915,98555.0
2016-01-05 14:00:00,14.01,14.06,14.0,14.06,75022.0,12.8007,12.8464,12.7915,12.8464,75022.0
2016-01-05 14:10:00,14.05,14.06,14.02,14.05,88711.0,12.8372,12.8464,12.8098,12.8372,88711.0
2016-01-05 14:20:00,14.05,14.05,13.99,13.99,45771.0,12.8372,12.8372,12.7824,12.7824,45771.0
2016-01-05 14:30:00,13.98,14.01,13.98,14.0,76625.0,12.7733,12.8007,12.7733,12.7915,76625.0
2016-01-05 14:40:00,13.99,13.99,13.99,13.99,27742.0,12.7824,12.7824,12.7824,12.7824,27742.0
2016-01-05 14:50:00,13.98,13.99,13.98,13.99,43340.0,12.7733,12.7824,12.7733,12.7824,43340.0
2016-01-05 15:00:00,13.99,13.99,13.98,13.98,31975.0,12.7824,12.7824,12.7733,12.7733,31975.0
2016-01-05 15:10:00,13.98,14.01,13.98,14.0,48900.0,12.7733,12.8007,12.7733,12.7915,48900.0
2016-01-05 15:20:00,14.01,14.02,14.0,14.02,41847.0,12.8007,12.8098,12.7915,12.8098,41847.0
2016-01-05 15:30:00,14.02,14.04,14.02,14.04,83375.0,12.8098,12.8281,12.8098,12.8281,83375.0
2016-01-05 15:40:00,14.05,14.06,14.02,14.03,133569.0,12.8372,12.8464,12.8098,12.8189,133569.0
2016-01-05 15:50:00,14.03,14.04,14.0,14.02,477199.0,12.8189,12.8281,12.7915,12.8098,477199.0
2016-01-06 09:30:00,14.23,14.29,14.19,14.19,673238.0,13.0017,13.0565,12.9651,12.9651,673238.0
2016-01-06 09:40:00,14.19,14.27,14.18,14.27,297914.0,12.9651,13.0382,12.956,13.0382,297914.0
2016-01-06 09:50:00,14.28,14.32,14.27,14.32,280644.0,13.0474,13.0839,13.0382,13.0839,280644.0
2016-01-06 10:00:00,14.32,14.32,14.27,14.28,250180.0,13.0839,13.0839,13.0382,13.0474,250180.0
2016-01-06 10:10:00,14.28,14.3,14.27,14.3,99913.0,13.0474,13.0656,13.0382,13.0656,99913.0
2016-01-06 10:20:00,14.31,14.31,14.24,14.25,245928.0,13.0748,13.0748,13.0108,13.02,245928.0
2016-01-06 10:30:00,14.25,14.25,14.16,14.17,153717.0,13.02,13.02,12.9377,12.9469,153717.0
2016-01-06 10:40:00,14.16,14.23,14.16,14.22,95010.0,12.9377,13.0017,12.9377,12.9925,95010.0
2016-01-06 10:50:00,14.22,14.22,14.18,14.21,54851.0,12.9925,12.9925,12.956,12.9834,54851.0
2016-01-06 11:00:00,14.21,14.26,14.21,14.26,116766.0,12.9834,13.0291,12.9834,13.0291,116766.0
2016-01-06 11:10:00,14.27,14.3,14.26,14.3,68697.0,13.0382,13.0656,13.0291,13.0656,68697.0
2016-01-06 11:20:00,14.3,14.31,14.26,14.28,124710.0,13.0656,13.0748,13.0291,13.0474,124710.0
2016-01-06 11:30:00,14.29,14.31,14.27,14.27,125278.0,13.0565,13.0748,13.0382,13.0382,125278.0
2016-01-06 11:40:00,14.27,14.28,14.25,14.26,100823.0,13.0382,13.0474,13.02,13.0291,100823.0
2016-01-06 11:50:00,14.26,14.26,14.2,14.25,105192.0,13.0291,13.0291,12.9743,13.02,105192.0
2016-01-06 12:00:00,14.26,14.29,14.26,14.27,123735.0,13.0291,13.0565,13.0291,13.0382,123735.0
2016-01-06 12:10:00,14.27,14.28,14.27,14.28,37968.0,13.0382,13.0474,13.0382,13.0474,37968.0
2016-01-06 12:20:00,14.28,14.29,14.27,14.28,62270.0,13.0474,13.0565,13.0382,13.0474,62270.0
2016-01-06 12:30:00,14.28,14.29,14.26,14.26,31350.0,13.0474,13.0565,13.0291,13.0291,31350.0
2016-01-06 12:40:00,14.26,14.28,14.24,14.27,95114.0,13.0291,13.0474,13.0108,13.0382,95114.0
2016-01-06 12:50:00,14.27,14.28,14.26,14.27,84032.0,13.0382,13.0474,13.0291,13.0382,84032.0
2016-01-06 13:00:00,14.28,14.28,14.25,14.27,114474.0,13.0474,13.0474,13.02,13.0382,114474.0
2016-01-06 13:10:00,14.28,14.28,14.27,14.27,83132.0,13.0474,13.0474,13.0382,13.0382,83132.0
2016-01-06 13:20:00,14.27,14.27,14.23,14.23,54129.0,13.0382,13.0382,13.0017,13.0017,54129.0
2016-01-06 13:30:00,14.24,14.28,14.24,14.28,34262.0,13.0108,13.0474,13.0108,13.0474,34262.0
2016-01-06 13:40:00,14.29,14.31,14.28,14.31,209125.0,13.0565,13.0748,13.0474,13.0748,209125.0
2016-01-06 13:50:00,14.31,14.32,14.29,14.29,105268.0,13.0748,13.0839,13.0565,13.0565,105268.0
2016-01-06 14:00:00,14.3,14.35,14.29,14.34,177584.0,13.0656,13.1113,13.0565,13.1022,177584.0
2016-01-06 14:10:00,14.33,14.34,14.31,14.32,100054.0,13.093,13.1022,13.0748,13.0839,100054.0
2016-01-06 14:20:00,14.32,14.32,14.27,14.29,57723.0,13.0839,13.0839,13.0382,13.0565,57723.0
2016-01-06 14:30:00,14.29,14.31,14.27,14.31,84877.0,13.0565,13.0748,13.0382,13.0748,84877.0
2016-01-06 14:40:00,14.31,14.32,14.28,14.32,146240.0,13.0748,13.0839,13.0474,13.0839,146240.0
2016-01-06 14:50:00,14.32,14.32,14.28,14.29,117645.0,13.0839,13.0839,13.0474,13.0565,117645.0
2016-01-06 15:00:00,14.28,14.32,14.27,14.3,122373.0,13.0474,13.0839,13.0382,13.0656,122373.0
2016-01-06 15:10:00,14.3,14.34,14.3,14.32,105074.0,13.0656,13.1022,13.0656,13.0839,105074.0
2016-01-06 15:20:00,14.32,14.32,14.31,14.31,67366.0,13.0839,13.0839,13.0748,13.0748,67366.0
2016-01-06 15:30:00,14.31,14.31,14.27,14.28,213754.0,13.0748,13.0748,13.0382,13.0474,213754.0
2016-01-06 15:40:00,14.28,14.3,14.27,14.3,97400.0,13.0474,13.0656,13.0382,13.0656,97400.0
2016-01-06 15:50:00,14.29,14.3,14.23,14.26,623764.0,13.0565,13.0656,13.0017,13.0291,623764.0
2016-01-07 09:30:00,14.5,14.56,14.47,14.53,823420.0,13.2484,13.3032,13.221,13.2758,823420.0
2016-01-07 09:40:00,14.54,14.57,14.52,14.52,330078.0,13.2849,13.3123,13.2666,13.2666,330078.0
2016-01-07 09:50:00,14.52,14.53,14.47,14.48,300189.0,13.2666,13.2758,13.221,13.2301,300189.0
2016-01-07 10:00:00,14.48,14.54,14.45,14.52,414614.0,13.2301,13.2849,13.2027,13.2666,414614.0
2016-01-07 10:10:00,14.52,14.53,14.5,14.52,446613.0,13.2666,13.2758,13.2484,13.2666,446613.0
2016-01-07 10:20:00,14.52,14.52,14.47,14.5,249927.0,13.2666,13.2666,13.221,13.2484,249927.0
2016-01-07 10:30:00,14.51,14.52,14.41,14.42,195464.0,13.2575,13.2666,13.1661,13.1753,195464.0
2016-01-07 10:40:00,14.41,14.44,14.4,14.44,177601.0,13.1661,13.1936,13.157,13.1936,177601.0
2016-01-07 10:50:00,14.44,14.44,14.41,14.41,115194.0,13.1936,13.1936,13.1661,13.1661,115194.0
2016-01-07 11:00:00,14.41,14.43,14.39,14.4,147427.0,13.1661,13.1844,13.1479,13.157,147427.0
2016-01-07 11:10:00,14.4,14.47,14.4,14.45,110003.0,13.157,13.221,13.157,13.2027,110003.0
2016-01-07 11:20:00,14.44,14.48,14.42,14.48,93575.0,13.1936,13.2301,13.1753,13.2301,93575.0
2016-01-07 11:30:00,14.47,14.52,14.47,14.51,206817.0,13.221,13.2666,13.221,13.2575,206817.0
2016-01-07 11:40:00,14.51,14.53,14.51,14.52,187590.0,13.2575,13.2758,13.2575,13.2666,187590.0
2016-01-07 11:50:00,14.52,14.53,14.52,14.52,112768.0,13.2666,13.2758,13.2666,13.2666,112768.0
2016-01-07 12:00:00,14.52,14.57,14.52,14.56,299156.0,13.2666,13.3123,13.2666,13.3032,299156.0
2016-01-07 12:10:00,14.56,14.6,14.56,14.6,129470.0,13.3032,13.3397,13.3032,13.3397,129470.0
2016-01-07 12:20:00,14.6,14.71,14.6,14.71,296093.0,13.3397,13.4402,13.3397,13.4402,296093.0
2016-01-07 12:30:00,14.71,14.73,14.69,14.7,329056.0,13.4402,13.4585,13.422,13.4311,329056.0
2016-01-07 12:40:00,14.69,14.73,14.67,14.73,113875.0,13.422,13.4585,13.4037,13.4585,113875.0
2016-01-07 12:50:00,14.73,14.83,14.73,14.82,382059.0,13.4585,13.5499,13.4585,13.5408,382059.0
2016-01-07 13:00:00,14.82,14.84,14.78,14.83,606350.0,13.5408,13.559,13.5042,13.5499,606350.0
2016-01-07 13:10:00,14.82,14.85,14.82,14.84,138705.0,13.5408,13.5682,13.5408,13.559,138705.0
2016-01-07 13:20:00,14.84,14.86,14.82,14.84,205895.0,13.559,13.5773,13.5408,13.559,205895.0
2016-01-07 13:30:00,14.85,14.86,14.83,14.86,143382.0,13.5682,13.5773,13.5499,13.5773,143382.0
2016-01-07 13:40:00,14.86,14.87,14.84,14.84,126125.0,13.5773,13.5864,13.559,13.559,126125.0
2016-01-07 13:50:00,14.84,14.89,14.84,14.89,209128.0,13.559,13.6047,13.559,13.6047,209128.0
2016-01-07 14:00:00,14.89,14.95,14.87,14.94,316421.0,13.6047,13.6595,13.5864,13.6504,316421.0
2016-01-07 14:10:00,14.94,15.01,14.94,14.99,276097.0,13.6504,13.7144,13.6504,13.6961,276097.0
2016-01-07 14:20:00,15.0,15.0,14.95,14.98,168526.0,13.7052,13.7052,13.6595,13.6869,168526.0
2016-01-07 14:30:00,14.98,14.99,14.97,14.99,204166.0,13.6869,13.6961,13.6778,13.6961,204166.0
2016-01-07 14:40:00,14.99,14.99,14.94,14.94,292342.0,13.6961,13.6961,13.6504,13.6504,292342.0
2016-01-07 14:50:00,14.94,14.94,14.89,14.92,306720.0,13.6504,13.6504,13.6047,13.6321,306720.0
2016-01-07 15:00:00,14.93,14.93,14.84,14.84,196633.0,13.6413,13.6413,13.559,13.559,196633.0
2016-01-07 15:10:00,14.84,14.89,14.83,14.89,261835.0,13.559,13.6047,13.5499,13.6047,261835.0
2016-01-07 15:20:00,14.89,14.91,14.88,14.88,171585.0,13.6047,13.623,13.5956,13.5956,171585.0
2016-01-07 15:30:00,14.88,14.89,14.81,14.82,382136.0,13.5956,13.6047,13.5316,13.5408,382136.0
2016-01-07 15:40:00,14.82,14.82,14.77,14.81,329103.0,13.5408,13.5408,13.4951,13.5316,329103.0
2016-01-07 15:50:00,14.81,14.89,14.78,14.88,1409918.0,13.5316,13.6047,13.5042,13.5956,1409918.0
2016-01-08 09:30:00,14.5,14.6,14.46,14.57,1002168.0,13.2484,13.3397,13.2118,13.3123,1002168.0
2016-01-08 09:40:00,14.56,14.6,14.52,14.55,527367.0,13.3032,13.3397,13.2666,13.2941,527367.0
2016-01-08 09:50:00,14.55,14.55,14.4,14.48,379349.0,13.2941,13.2941,13.157,13.2301,379349.0
2016-01-08 10:00:00,14.48,14.57,14.48,14.56,506174.0,13.2301,13.3123,13.2301,13.3032,506174.0
2016-01-08 10:10:00,14.57,14.57,14.49,14.52,298817.0,13.3123,13.3123,13.2392,13.2666,298817.0
2016-01-08 10:20:00,14.52,14.55,14.5,14.52,175071.0,13.2666,13.2941,13.2484,13.2666,175071.0
2016-01-08 10:30:00,14.52,14.55,14.48,14.53,257907.0,13.2666,13.2941,13.2301,13.2758,257907.0
2016-01-08 10:40:00,14.53,14.61,14.52,14.6,300000.0,13.2758,13.3489,13.2666,13.3397,300000.0
2016-01-08 10:50:00,14.6,14.6,14.55,14.56,205806.0,13.3397,13.3397,13.2941,13.3032,205806.0
2016-01-08 11:00:00,14.56,14.59,14.54,14.56,163074.0,13.3032,13.3306,13.2849,13.3032,163074.0
2016-01-08 11:10:00,14.56,14.57,14.55,14.56,146044.0,13.3032,13.3123,13.2941,13.3032,146044.0
2016-01-08 11:20:00,14.56,14.6,14.56,14.57,300527.0,13.3032,13.3397,13.3032,13.3123,300527.0
2016-01-08 11:30:00,14.57,14.64,14.57,14.61,298929.0,13.3123,13.3763,13.3123,13.3489,298929.0
2016-01-08 11:40:00,14.6,14.6,14.56,14.56,155423.0,13.3397,13.3397,13.3032,13.3032,155423.0
2016-01-08 11:50:00,14.57,14.61,14.55,14.56,113878.0,13.3123,13.3489,13.2941,13.3032,113878.0
2016-01-08 12:00:00,14.56,14.56,14.49,14.49,312510.0,13.3032,13.3032,13.2392,13.2392,312510.0
2016-01-08 12:10:00,14.49,14.51,14.48,14.49,183911.0,13.2392,13.2575,13.2301,13.2392,183911.0
2016-01-08 12:20:00,14.49,14.49,14.44,14.45,173322.0,13.2392,13.2392,13.1936,13.2027,173322.0
2016-01-08 12:30:00,14.45,14.48,14.45,14.48,89716.0,13.2027,13.2301,13.2027,13.2301,89716.0
2016-01-08 12:40:00,14.48,14.48,14.45,14.45,88136.0,13.2301,13.2301,13.2027,13.2027,88136.0
2016-01-08 12:50:00,14.45,14.45,14.4,14.43,95784.0,13.2027,13.2027,13.157,13.1844,95784.0
2016-01-08 13:00:00,14.43,14.43,14.36,14.36,161797.0,13.1844,13.1844,13.1205,13.1205,161797.0
2016-01-08 13:10:00,14.35,14.36,14.35,14.35,141727.0,13.1113,13.1205,13.1113,13.1113,141727.0
2016-01-08 13:20:00,14.34,14.34,14.27,14.3,242615.0,13.1022,13.1022,13.0382,13.0656,242615.0
2016-01-08 13:30:00,14.3,14.33,14.28,14.28,87067.0,13.0656,13.093,13.0474,13.0474,87067.0
2016-01-08 13:40:00,14.28,14.28,14.27,14.27,68889.0,13.0474,13.0474,13.0382,13.0382,68889.0
2016-01-08 13:50:00,14.27,14.28,14.27,14.28,140946.0,13.0382,13.0474,13.0382,13.0474,140946.0
2016-01-08 14:00:00,14.28,14.33,14.28,14.31,112921.0,13.0474,13.093,13.0474,13.0748,112921.0
2016-01-08 14:10:00,14.31,14.37,14.29,14.35,142843.0,13.0748,13.1296,13.0565,13.1113,142843.0
2016-01-08 14:20:00,14.35,14.41,14.35,14.41,136719.0,13.1113,13.1661,13.1113,13.1661,136719.0
2016-01-08 14:30:00,14.41,14.41,14.34,14.35,72086.0,13.1661,13.1661,13.1022,13.1113,72086.0
2016-01-08 14:40:00,14.35,14.43,14.34,14.4,125018.0,13.1113,13.1844,13.1022,13.157,125018.0
2016-01-08 14:50:00,14.39,14.44,14.39,14.4,166059.0,13.1479,13.1936,13.1479,13.157,166059.0
2016-01-08 15:00:00,14.4,14.45,14.4,14.44,212587.0,13.157,13.2027,13.157,13.1936,212587.0
2016-01-08 15:10:00,14.44,14.48,14.41,14.48,150638.0,13.1936,13.2301,13.1661,13.2301,150638.0
2016-01-08 15:20:00,14.48,14.49,14.41,14.41,224349.0,13.2301,13.2392,13.1661,13.1661,224349.0
2016-01-08 15:30:00,14.4,14.48,14.4,14.45,210207.0,13.157,13.2301,13.157,13.2027,210207.0
2016-01-08 15:40:00,14.45,14.48,14.42,14.48,247947.0,13.2027,13.2301,13.1753,13.2301,247947.0
2016-01-08 15:50:00,14.48,14.52,14.44,14.51,922062.0,13.2301,13.2666,13.1936,13.2575,922062.0
2016-01-11 09:30:00,14.57,14.6,14.53,14.57,686965.0,13.3123,13.3397,13.2758,13.3123,686965.0
2016-01-11 09:40:00,14.56,14.56,14.44,14.45,416807.0,13.3032,13.3032,13.1936,13.2027,416807.0
2016-01-11 09:50:00,14.45,14.48,14.43,14.44,132351.0,13.2027,13.2301,13.1844,13.1936,132351.0
2016-01-11 10:00:00,14.44,14.44,14.35,14.36,161331.0,13.1936,13.1936,13.1113,13.1205,161331.0
2016-01-11 10:10:00,14.35,14.35,14.24,14.24,312789.0,13.1113,13.1113,13.0108,13.0108,312789.0
2016-01-11 10:20:00,14.23,14.24,14.16,14.19,191464.0,13.0017,13.0108,12.9377,12.9651,191464.0
2016-01-11 10:30:00,14.19,14.23,14.13,14.13,160924.0,12.9651,13.0017,12.9103,12.9103,160924.0
2016-01-11 10:40:00,14.12,14.2,14.12,14.19,248603.0,12.9012,12.9743,12.9012,12.9651,248603.0
2016-01-11 10:50:00,14.19,14.23,14.18,14.19,243000.0,12.9651,13.0017,12.956,12.9651,243000.0
2016-01-11 11:00:00,14.19,14.26,14.19,14.2,197342.0,12.9651,13.0291,12.9651,12.9743,197342.0
2016-01-11 11:10:00,14.2,14.23,14.15,14.16,161786.0,12.9743,13.0017,12.9286,12.9377,161786.0
2016-01-11 11:20:00,14.16,14.2,14.14,14.14,125211.0,12.9377,12.9743,12.9194,12.9194,125211.0
2016-01-11 11:30:00,14.14,14.16,14.08,14.08,199688.0,12.9194,12.9377,12.8646,12.8646,199688.0
2016-01-11 11:40:00,14.08,14.09,14.05,14.05,212051.0,12.8646,12.8738,12.8372,12.8372,212051.0
2016-01-11 11:50:00,14.04,14.07,14.02,14.06,245411.0,12.8281,12.8555,12.8098,12.8464,245411.0
2016-01-11 12:00:00,14.05,14.05,14.01,14.01,152592.0,12.8372,12.8372,12.8007,12.8007,152592.0
2016-01-11 12:10:00,14.01,14.02,13.98,13.99,191385.0,12.8007,12.8098,12.7733,12.7824,191385.0
2016-01-11 12:20:00,13.99,14.01,13.97,14.0,105488.0,12.7824,12.8007,12.7641,12.7915,105488.0
2016-01-11 12:30:00,14.01,14.01,13.95,13.97,149198.0,12.8007,12.8007,12.7458,12.7641,149198.0
2016-01-11 12:40:00,13.97,14.03,13.95,14.02,138006.0,12.7641,12.8189,12.7458,12.8098,138006.0
2016-01-11 12:50:00,14.02,14.03,13.97,13.97,144657.0,12.8098,12.8189,12.7641,12.7641,144657.0
2016-01-11 13:00:00,13.97,13.97,13.91,13.92,281999.0,12.7641,12.7641,12.7093,12.7184,281999.0
2016-01-11 13:10:00,13.91,13.91,13.85,13.86,375778.0,12.7093,12.7093,12.6545,12.6636,375778.0
2016-01-11 13:20:00,13.85,13.86,13.82,13.84,310291.0,12.6545,12.6636,12.6271,12.6453,310291.0
2016-01-11 13:30:00,13.83,13.91,13.82,13.9,214314.0,12.6362,12.7093,12.6271,12.7002,214314.0
2016-01-11 13:40:00,13.9,13.91,13.88,13.88,202124.0,12.7002,12.7093,12.6819,12.6819,202124.0
2016-01-11 13:50:00,13.88,13.91,13.88,13.89,254261.0,12.6819,12.7093,12.6819,12.691,254261.0
2016-01-11 14:00:00,13.89,13.91,13.88,13.88,187287.0,12.691,12.7093,12.6819,12.6819,187287.0
2016-01-11 14:10:00,13.88,13.99,13.88,13.9,237116.0,12.6819,12.7824,12.6819,12.7002,237116.0
2016-01-11 14:20:00,13.91,13.93,13.89,13.91,175424.0,12.7093,12.7276,12.691,12.7093,175424.0
2016-01-11 14:30:00,13.91,13.91,13.85,13.88,151203.0,12.7093,12.7093,12.6545,12.6819,151203.0
2016-01-11 14:40:00,13.88,13.94,13.86,13.89,162066.0,12.6819,12.7367,12.6636,12.691,162066.0
2016-01-11 14:50:00,13.9,13.98,13.88,13.96,255612.0,12.7002,12.7733,12.6819,12.755,255612.0
2016-01-11 15:00:00,13.95,13.95,13.9,13.93,208542.0,12.7458,12.7458,12.7002,12.7276,208542.0
2016-01-11 15:10:00,13.93,13.97,13.9,13.91,238510.0,12.7276,12.7641,12.7002,12.7093,238510.0
2016-01-11 15:20:00,13.91,13.93,13.89,13.92,211677.0,12.7093,12.7276,12.691,12.7184,211677.0
2016-01-11 15:30:00,13.92,14.02,13.92,13.98,347159.0,12.7184,12.8098,12.7184,12.7733,347159.0
2016-01-11 15:40:00,13.98,14.01,13.97,14.0,174809.0,12.7733,12.8007,12.7641,12.7915,174809.0
2016-01-11 15:50:00,14.0,14.01,13.91,13.92,1239122.0,12.7915,12.8007,12.7093,12.7184,1239122.0
2016-01-12 09:30:00,13.8,13.8,13.55,13.57,761807.0,12.6088,12.6088,12.3804,12.3987,761807.0
2016-01-12 09:40:00,13.57,13.6,13.48,13.57,674669.0,12.3987,12.4261,12.3164,12.3987,674669.0
2016-01-12 09:50:00,13.57,13.64,13.55,13.56,213601.0,12.3987,12.4626,12.3804,12.3895,213601.0
2016-01-12 10:00:00,13.56,13.59,13.53,13.58,285987.0,12.3895,12.4169,12.3621,12.4078,285987.0
2016-01-12 10:10:00,13.57,13.58,13.54,13.57,263426.0,12.3987,12.4078,12.3712,12.3987,263426.0
2016-01-12 10:20:00,13.56,13.56,13.47,13.47,414762.0,12.3895,12.3895,12.3073,12.3073,414762.0
2016-01-12 10:30:00,13.48,13.52,13.44,13.47,371855.0,12.3164,12.353,12.2799,12.3073,371855.0
2016-01-12 10:40:00,13.46,13.48,13.44,13.48,182448.0,12.2981,12.3164,12.2799,12.3164,182448.0
2016-01-12 10:50:00,13.47,13.52,13.46,13.52,207762.0,12.3073,12.353,12.2981,12.353,207762.0
2016-01-12 11:00:00,13.51,13.56,13.49,13.52,172564.0,12.3438,12.3895,12.3256,12.353,172564.0
2016-01-12 11:10:00,13.52,13.52,13.48,13.49,248914.0,12.353,12.353,12.3164,12.3256,248914.0
2016-01-12 11:20:00,13.49,13.5,13.44,13.45,168778.0,12.3256,12.3347,12.2799,12.289,168778.0
2016-01-12 11:30:00,13.45,13.46,13.4,13.4,217994.0,12.289,12.2981,12.2433,12.2433,217994.0
2016-01-12 11:40:00,13.4,13.42,13.4,13.4,161261.0,12.2433,12.2616,12.2433,12.2433,161261.0
2016-01-12 11:50:00,13.4,13.41,13.38,13.39,255371.0,12.2433,12.2525,12.2251,12.2342,255371.0
2016-01-12 12:00:00,13.39,13.43,13.38,13.41,168384.0,12.2342,12.2707,12.2251,12.2525,168384.0
2016-01-12 12:10:00,13.42,13.5,13.4,13.46,147034.0,12.2616,12.3347,12.2433,12.2981,147034.0
2016-01-12 12:20:00,13.45,13.47,13.44,13.47,89308.0,12.289,12.3073,12.2799,12.3073,89308.0
2016-01-12 12:30:00,13.48,13.49,13.44,13.46,162467.0,12.3164,12.3256,12.2799,12.2981,162467.0
2016-01-12 12:40:00,13.46,13.47,13.43,13.44,147873.0,12.2981,12.3073,12.2707,12.2799,147873.0
2016-01-12 12:50:00,13.44,13.45,13.4,13.45,130158.0,12.2799,12.289,12.2433,12.289,130158.0
2016-01-12 13:00:00,13.45,13.47,13.41,13.43,126766.0,12.289,12.3073,12.2525,12.2707,126766.0
2016-01-12 13:10:00,13.44,13.44,13.4,13.42,105911.0,12.2799,12.2799,12.2433,12.2616,105911.0
2016-01-12 13:20:00,13.41,13.41,13.38,13.39,149790.0,12.2525,12.2525,12.2251,12.2342,149790.0
2016-01-12 13:30:00,13.39,13.4,13.38,13.39,110038.0,12.2342,12.2433,12.2251,12.2342,110038.0
2016-01-12 13:40:00,13.39,13.44,13.39,13.42,127372.0,12.2342,12.2799,12.2342,12.2616,127372.0
2016-01-12 13:50:00,13.42,13.49,13.41,13.44,134878.0,12.2616,12.3256,12.2525,12.2799,134878.0
2016-01-12 14:00:00,13.44,13.45,13.42,13.43,157764.0,12.2799,12.289,12.2616,12.2707,157764.0
2016-01-12 14:10:00,13.44,13.47,13.43,13.46,112394.0,12.2799,12.3073,12.2707,12.2981,112394.0
2016-01-12 14:20:00,13.46,13.56,13.46,13.54,195891.0,12.2981,12.3895,12.2981,12.3712,195891.0
2016-01-12 14:30:00,13.54,13.56,13.51,13.52,119207.0,12.3712,12.3895,12.3438,12.353,119207.0
2016-01-12 14:40:00,13.52,13.52,13.47,13.47,114499.0,12.353,12.353,12.3073,12.3073,114499.0
2016-01-12 14:50:00,13.48,13.53,13.44,13.52,133524.0,12.3164,12.3621,12.2799,12.353,133524.0
2016-01-12 15:00:00,13.52,13.57,13.52,13.56,158758.0,12.353,12.3987,12.353,12.3895,158758.0
2016-01-12 15:10:00,13.55,13.59,13.55,13.58,157651.0,12.3804,12.4169,12.3804,12.4078,157651.0
2016-01-12 15:20:00,13.58,13.64,13.57,13.63,175256.0,12.4078,12.4626,12.3987,12.4535,175256.0
2016-01-12 15:30:00,13.63,13.65,13.6,13.64,293875.0,12.4535,12.4717,12.4261,12.4626,293875.0
2016-01-12 15:40:00,13.64,13.71,13.64,13.65,306268.0,12.4626,12.5266,12.4626,12.4717,306268.0
2016-01-12 15:50:00,13.64,13.65,13.57,13.62,1424303.0,12.4626,12.4717,12.3987,12.4443,1424303.0
2016-01-13 09:30:00,13.54,13.7,13.52,13.69,532319.0,12.3712,12.5174,12.353,12.5083,532319.0
2016-01-13 09:40:00,13.69,13.75,13.69,13.72,375307.0,12.5083,12.5631,12.5083,12.5357,375307.0
2016-01-13 09:50:00,13.72,13.8,13.72,13.75,520443.0,12.5357,12.6088,12.5357,12.5631,520443.0
2016-01-13 10:00:00,13.74,13.78,13.67,13.68,416557.0,12.554,12.5905,12.49,12.4992,416557.0
2016-01-13 10:10:00,13.67,13.68,13.58,13.6,239198.0,12.49,12.4992,12.4078,12.4261,239198.0
2016-01-13 10:20:00,13.59,13.6,13.5,13.55,189781.0,12.4169,12.4261,12.3347,12.3804,189781.0
2016-01-13 10:30:00,13.56,13.59,13.44,13.47,278835.0,12.3895,12.4169,12.2799,12.3073,278835.0
2016-01-13 10:40:00,13.47,13.66,13.46,13.66,410356.0,12.3073,12.4809,12.2981,12.4809,410356.0
2016-01-13 10:50:00,13.66,13.7,13.63,13.63,185566.0,12.4809,12.5174,12.4535,12.4535,185566.0
2016-01-13 11:00:00,13.63,13.64,13.55,13.55,121196.0,12.4535,12.4626,12.3804,12.3804,121196.0
2016-01-13 11:10:00,13.55,13.64,13.53,13.62,80364.0,12.3804,12.4626,12.3621,12.4443,80364.0
2016-01-13 11:20:00,13.62,13.63,13.54,13.55,82907.0,12.4443,12.4535,12.3712,12.3804,82907.0
2016-01-13 11:30:00,13.54,13.6,13.51,13.54,140407.0,12.3712,12.4261,12.3438,12.3712,140407.0
2016-01-13 11:40:00,13.55,13.57,13.51,13.52,53942.0,12.3804,12.3987,12.3438,12.353,53942.0
2016-01-13 11:50:00,13.52,13.6,13.5,13.6,156543.0,12.353,12.4261,12.3347,12.4261,156543.0
2016-01-13 12:00:00,13.6,13.63,13.59,13.62,63001.0,12.4261,12.4535,12.4169,12.4443,63001.0
2016-01-13 12:10:00,13.61,13.61,13.58,13.6,31670.0,12.4352,12.4352,12.4078,12.4261,31670.0
2016-01-13 12:20:00,13.6,13.6,13.58,13.59,15749.0,12.4261,12.4261,12.4078,12.4169,15749.0
2016-01-13 12:30:00,13.58,13.59,13.56,13.57,43754.0,12.4078,12.4169,12.3895,12.3987,43754.0
2016-01-13 12:40:00,13.56,13.56,13.52,13.52,71013.0,12.3895,12.3895,12.353,12.353,71013.0
2016-01-13 12:50:00,13.52,13.52,13.5,13.51,142382.0,12.353,12.353,12.3347,12.3438,142382.0
2016-01-13 13:00:00,13.51,13.51,13.45,13.49,143580.0,12.3438,12.3438,12.289,12.3256,143580.0
2016-01-13 13:10:00,13.48,13.48,13.43,13.43,176034.0,12.3164,12.3164,12.2707,12.2707,176034.0
2016-01-13 13:20:00,13.43,13.43,13.4,13.41,119498.0,12.2707,12.2707,12.2433,12.2525,119498.0
2016-01-13 13:30:00,13.4,13.41,13.37,13.37,84473.0,12.2433,12.2525,12.2159,12.2159,84473.0
2016-01-13 13:40:00,13.38,13.49,13.38,13.49,199276.0,12.2251,12.3256,12.2251,12.3256,199276.0
2016-01-13 13:50:00,13.49,13.53,13.44,13.53,227745.0,12.3256,12.3621,12.2799,12.3621,227745.0
2016-01-13 14:00:00,13.52,13.59,13.48,13.56,153683.0,12.353,12.4169,12.3164,12.3895,153683.0
2016-01-13 14:10:00,13.56,13.66,13.56,13.63,308148.0,12.3895,12.4809,12.3895,12.4535,308148.0
2016-01-13 14:20:00,13.62,13.65,13.58,13.64,137969.0,12.4443,12.4717,12.4078,12.4626,137969.0
2016-01-13 14:30:00,13.64,13.68,13.63,13.65,195842.0,12.4626,12.4992,12.4535,12.4717,195842.0
2016-01-13 14:40:00,13.64,13.65,13.59,13.59,103951.0,12.4626,12.4717,12.4169,12.4169,103951.0
2016-01-13 14:50:00,13.59,13.6,13.57,13.57,85036.0,12.4169,12.4261,12.3987,12.3987,85036.0
2016-01-13 15:00:00,13.57,13.57,13.51,13.51,151862.0,12.3987,12.3987,12.3438,12.3438,151862.0
2016-01-13 15:10:00,13.52,13.6,13.5,13.56,106247.0,12.353,12.4261,12.3347,12.3895,106247.0
2016-01-13 15:20:00,13.56,13.57,13.53,13.57,78058.0,12.3895,12.3987,12.3621,12.3987,78058.0
2016-01-13 15:30:00,13.56,13.59,13.56,13.57,103027.0,12.3895,12.4169,12.3895,12.3987,103027.0
2016-01-13 15:40:00,13.57,13.6,13.57,13.59,158602.0,12.3987,12.4261,12.3987,12.4169,158602.0
2016-01-13 15:50:00,13.59,13.61,13.58,13.6,284561.0,12.4169,12.4352,12.4078,12.4261,284561.0
2016-01-14 09:30:00,13.46,13.56,13.45,13.47,368705.0,12.2981,12.3895,12.289,12.3073,368705.0
2016-01-14 09:40:00,13.48,13.56,13.48,13.55,351732.0,12.3164,12.3895,12.3164,12.3804,351732.0
2016-01-14 09:50:00,13.54,13.58,13.52,13.56,196654.0,12.3712,12.4078,12.353,12.3895,196654.0
2016-01-14 10:00:00,13.56,13.58,13.53,13.54,116498.0,12.3895,12.4078,12.3621,12.3712,116498.0
2016-01-14 10:10:00,13.54,13.54,13.4,13.4,306188.0,12.3712,12.3712,12.2433,12.2433,306188.0
2016-01-14 10:20:00,13.4,13.4,13.26,13.26,724691.0,12.2433,12.2433,12.1154,12.1154,724691.0
2016-01-14 10:30:00,13.27,13.28,13.17,13.19,567441.0,12.1245,12.1337,12.0332,12.0515,567441.0
2016-01-14 10:40:00,13.19,13.27,13.16,13.23,260867.0,12.0515,12.1245,12.024,12.088,260867.0
2016-01-14 10:50:00,13.23,13.26,13.2,13.24,140820.0,12.088,12.1154,12.0606,12.0971,140820.0
2016-01-14 11:00:00,13.24,13.28,13.22,13.24,162384.0,12.0971,12.1337,12.0789,12.0971,162384.0
2016-01-14 11:10:00,13.24,13.24,13.21,13.24,148011.0,12.0971,12.0971,12.0697,12.0971,148011.0
2016-01-14 11:20:00,13.24,13.24,13.19,13.21,138658.0,12.0971,12.0971,12.0515,12.0697,138658.0
2016-01-14 11:30:00,13.22,13.22,13.19,13.2,98139.0,12.0789,12.0789,12.0515,12.0606,98139.0
2016-01-14 11:40:00,13.19,13.21,13.18,13.2,120038.0,12.0515,12.0697,12.0423,12.0606,120038.0
2016-01-14 11:50:00,13.2,13.23,13.19,13.21,180367.0,12.0606,12.088,12.0515,12.0697,180367.0
2016-01-14 12:00:00,13.2,13.22,13.17,13.18,103825.0,12.0606,12.0789,12.0332,12.0423,103825.0
2016-01-14 12:10:00,13.18,13.19,13.15,13.17,122038.0,12.0423,12.0515,12.0149,12.0332,122038.0
2016-01-14 12:20:00,13.16,13.16,13.12,13.12,243319.0,12.024,12.024,11.9875,11.9875,243319.0
2016-01-14 12:30:00,13.12,13.13,13.09,13.1,199822.0,11.9875,11.9966,11.9601,11.9692,199822.0
2016-01-14 12:40:00,13.1,13.14,13.09,13.11,98264.0,11.9692,12.0058,11.9601,11.9784,98264.0
2016-01-14 12:50:00,13.11,13.14,13.09,13.13,141310.0,11.9784,12.0058,11.9601,11.9966,141310.0
2016-01-14 13:00:00,13.13,13.14,13.09,13.1,154126.0,11.9966,12.0058,11.9601,11.9692,154126.0
2016-01-14 13:10:00,13.1,13.14,13.09,13.09,106209.0,11.9692,12.0058,11.9601,11.9601,106209.0
2016-01-14 13:20:00,13.09,13.1,13.03,13.04,436826.0,11.9601,11.9692,11.9053,11.9144,436826.0
2016-01-14 13:30:00,13.05,13.06,13.02,13.05,180525.0,11.9235,11.9327,11.8961,11.9235,180525.0
2016-01-14 13:40:00,13.05,13.05,13.0,13.02,170761.0,11.9235,11.9235,11.8779,11.8961,170761.0
2016-01-14 13:50:00,13.02,13.06,13.02,13.04,127333.0,11.8961,11.9327,11.8961,11.9144,127333.0
2016-01-14 14:00:00,13.05,13.13,13.05,13.09,142114.0,11.9235,11.9966,11.9235,11.9601,142114.0
2016-01-14 14:10:00,13.09,13.11,13.09,13.11,65596.0,11.9601,11.9784,11.9601,11.9784,65596.0
2016-01-14 14:20:00,13.11,13.19,13.1,13.16,141529.0,11.9784,12.0515,11.9692,12.024,141529.0
2016-01-14 14:30:00,13.16,13.22,13.16,13.2,92740.0,12.024,12.0789,12.024,12.0606,92740.0
2016-01-14 14:40:00,13.2,13.24,13.19,13.2,86455.0,12.0606,12.0971,12.0515,12.0606,86455.0
2016-01-14 14:50:00,13.2,13.23,13.19,13.22,94142.0,12.0606,12.088,12.0515,12.0789,94142.0
2016-01-14 15:00:00,13.22,13.23,13.2,13.2,86332.0,12.0789,12.088,12.0606,12.0606,86332.0
2016-01-14 15:10:00,13.2,13.26,13.2,13.23,98383.0,12.0606,12.1154,12.0606,12.088,98383.0
2016-01-14 15:20:00,13.23,13.24,13.21,13.23,69133.0,12.088,12.0971,12.0697,12.088,69133.0
2016-01-14 15:30:00,13.23,13.23,13.2,13.22,136389.0,12.088,12.088,12.0606,12.0789,136389.0
2016-01-14 15:40:00,13.22,13.23,13.19,13.2,179059.0,12.0789,12.088,12.0515,12.0606,179059.0
2016-01-14 15:50:00,13.2,13.2,13.11,13.13,2798899.0,12.0606,12.0606,11.9784,11.9966,2798899.0
2016-01-15 09:30:00,13.6,13.6,13.42,13.45,615492.0,12.4261,12.4261,12.2616,12.289,615492.0
2016-01-15 09:40:00,13.45,13.55,13.44,13.47,657105.0,12.289,12.3804,12.2799,12.3073,657105.0
2016-01-15 09:50:00,13.47,13.47,13.4,13.44,232525.0,12.3073,12.3073,12.2433,12.2799,232525.0
2016-01-15 10:00:00,13.44,13.46,13.32,13.34,332639.0,12.2799,12.2981,12.1702,12.1885,332639.0
2016-01-15 10:10:00,13.33,13.35,13.27,13.27,269664.0,12.1794,12.1976,12.1245,12.1245,269664.0
2016-01-15 10:20:00,13.27,13.27,13.22,13.22,202099.0,12.1245,12.1245,12.0789,12.0789,202099.0
2016-01-15 10:30:00,13.22,13.24,13.14,13.17,220679.0,12.0789,12.0971,12.0058,12.0332,220679.0
2016-01-15 10:40:00,13.16,13.38,13.16,13.34,315184.0,12.024,12.2251,12.024,12.1885,315184.0
2016-01-15 10:50:00,13.34,13.41,13.3,13.3,318581.0,12.1885,12.2525,12.152,12.152,318581.0
2016-01-15 11:00:00,13.31,13.34,13.24,13.27,118261.0,12.1611,12.1885,12.0971,12.1245,118261.0
2016-01-15 11:10:00,13.26,13.27,13.17,13.19,163620.0,12.1154,12.1245,12.0332,12.0515,163620.0
2016-01-15 11:20:00,13.19,13.19,13.15,13.15,190239.0,12.0515,12.0515,12.0149,12.0149,190239.0
2016-01-15 11:30:00,13.16,13.23,13.16,13.22,147199.0,12.024,12.088,12.024,12.0789,147199.0
2016-01-15 11:40:00,13.21,13.21,13.18,13.2,98430.0,12.0697,12.0697,12.0423,12.0606,98430.0
2016-01-15 11:50:00,13.2,13.23,13.2,13.2,67500.0,12.0606,12.088,12.0606,12.0606,67500.0
2016-01-15 12:00:00,13.19,13.24,13.19,13.21,72638.0,12.0515,12.0971,12.0515,12.0697,72638.0
2016-01-15 12:10:00,13.21,13.29,13.21,13.29,109307.0,12.0697,12.1428,12.0697,12.1428,109307.0
2016-01-15 12:20:00,13.3,13.35,13.26,13.3,104682.0,12.152,12.1976,12.1154,12.152,104682.0
2016-01-15 12:30:00,13.3,13.33,13.23,13.23,183033.0,12.152,12.1794,12.088,12.088,183033.0
2016-01-15 12:40:00,13.23,13.23,13.18,13.19,158805.0,12.088,12.088,12.0423,12.0515,158805.0
2016-01-15 12:50:00,13.19,13.2,13.11,13.14,156061.0,12.0515,12.0606,11.9784,12.0058,156061.0
2016-01-15 13:00:00,13.14,13.19,13.13,13.19,86918.0,12.0058,12.0515,11.9966,12.0515,86918.0
2016-01-15 13:10:00,13.19,13.19,13.13,13.18,132802.0,12.0515,12.0515,11.9966,12.0423,132802.0
2016-01-15 13:20:00,13.18,13.24,13.18,13.24,170589.0,12.0423,12.0971,12.0423,12.0971,170589.0
2016-01-15 13:30:00,13.25,13.27,13.24,13.24,126008.0,12.1063,12.1245,12.0971,12.0971,126008.0
2016-01-15 13:40:00,13.24,13.24,13.16,13.2,97534.0,12.0971,12.0971,12.024,12.0606,97534.0
2016-01-15 13:50:00,13.21,13.21,13.16,13.17,111548.0,12.0697,12.0697,12.024,12.0332,111548.0
2016-01-15 14:00:00,13.16,13.19,13.14,13.14,130461.0,12.024,12.0515,12.0058,12.0058,130461.0
2016-01-15 14:10:00,13.14,13.14,13.12,13.12,75531.0,12.0058,12.0058,11.9875,11.9875,75531.0
2016-01-15 14:20:00,13.13,13.17,13.12,13.17,108435.0,11.9966,12.0332,11.9875,12.0332,108435.0
2016-01-15 14:30:00,13.17,13.17,13.12,13.13,91924.0,12.0332,12.0332,11.9875,11.9966,91924.0
2016-01-15 14:40:00,13.12,13.12,13.08,13.09,86810.0,11.9875,11.9875,11.9509,11.9601,86810.0
2016-01-15 14:50:00,13.1,13.11,13.09,13.09,74498.0,11.9692,11.9784,11.9601,11.9601,74498.0
2016-01-15 15:00:00,13.1,13.13,13.09,13.11,76707.0,11.9692,11.9966,11.9601,11.9784,76707.0
2016-01-15 15:10:00,13.11,13.17,13.11,13.15,111477.0,11.9784,12.0332,11.9784,12.0149,111477.0
2016-01-15 15:20:00,13.14,13.15,13.09,13.1,159742.0,12.0058,12.0149,11.9601,11.9692,159742.0
2016-01-15 15:30:00,13.11,13.13,13.1,13.11,197504.0,11.9784,11.9966,11.9692,11.9784,197504.0
2016-01-15 15:40:00,13.1,13.15,13.1,13.13,204505.0,11.9692,12.0149,11.9692,11.9966,204505.0
2016-01-15 15:50:00,13.13,13.16,13.07,13.08,949340.0,11.9966,12.024,11.9418,11.9509,949340.0
2016-01-19 09:30:00,13.2,13.24,12.95,12.95,603744.0,12.0606,12.0971,11.8322,11.8322,603744.0
2016-01-19 09:40:00,12.95,12.95,12.83,12.86,723037.0,11.8322,11.8322,11.7225,11.7499,723037.0
2016-01-19 09:50:00,12.87,12.9,12.84,12.85,299756.0,11.7591,11.7865,11.7317,11.7408,299756.0
2016-01-19 10:00:00,12.85,12.85,12.65,12.67,470230.0,11.7408,11.7408,11.5581,11.5763,470230.0
2016-01-19 10:10:00,12.67,12.68,12.62,12.66,410106.0,11.5763,11.5855,11.5307,11.5672,410106.0
2016-01-19 10:20:00,12.67,12.67,12.58,12.63,523460.0,11.5763,11.5763,11.4941,11.5398,523460.0
2016-01-19 10:30:00,12.62,12.65,12.6,12.6,240362.0,11.5307,11.5581,11.5124,11.5124,240362.0
2016-01-19 10:40:00,12.6,12.69,12.6,12.63,210884.0,11.5124,11.5946,11.5124,11.5398,210884.0
2016-01-19 10:50:00,12.63,12.65,12.6,12.61,109659.0,11.5398,11.5581,11.5124,11.5215,109659.0
2016-01-19 11:00:00,12.61,12.63,12.57,12.57,129000.0,11.5215,11.5398,11.485,11.485,129000.0
2016-01-19 11:10:00,12.57,12.6,12.54,12.55,96107.0,11.485,11.5124,11.4576,11.4667,96107.0
2016-01-19 11:20:00,12.54,12.57,12.53,12.56,120024.0,11.4576,11.485,11.4484,11.4758,120024.0
2016-01-19 11:30:00,12.55,12.56,12.52,12.52,146242.0,11.4667,11.4758,11.4393,11.4393,146242.0
2016-01-19 11:40:00,12.52,12.57,12.52,12.57,244128.0,11.4393,11.485,11.4393,11.485,244128.0
2016-01-19 11:50:00,12.57,12.57,12.53,12.54,182893.0,11.485,11.485,11.4484,11.4576,182893.0
2016-01-19 12:00:00,12.55,12.56,12.51,12.52,141376.0,11.4667,11.4758,11.4301,11.4393,141376.0
2016-01-19 12:10:00,12.51,12.51,12.48,12.49,177729.0,11.4301,11.4301,11.4027,11.4119,177729.0
2016-01-19 12:20:00,12.49,12.51,12.44,12.44,219035.0,11.4119,11.4301,11.3662,11.3662,219035.0
2016-01-19 12:30:00,12.45,12.52,12.45,12.5,155613.0,11.3753,11.4393,11.3753,11.421,155613.0
2016-01-19 12:40:00,12.49,12.63,12.48,12.63,291358.0,11.4119,11.5398,11.4027,11.5398,291358.0
2016-01-19 12:50:00,12.63,12.65,12.6,12.61,92494.0,11.5398,11.5581,11.5124,11.5215,92494.0
2016-01-19 13:00:00,12.61,12.61,12.57,12.57,105098.0,11.5215,11.5215,11.485,11.485,105098.0
2016-01-19 13:10:00,12.56,12.64,12.56,12.63,140011.0,11.4758,11.5489,11.4758,11.5398,140011.0
2016-01-19 13:20:00,12.64,12.67,12.59,12.6,96171.0,11.5489,11.5763,11.5032,11.5124,96171.0
2016-01-19 13:30:00,12.61,12.62,12.56,12.59,133210.0,11.5215,11.5307,11.4758,11.5032,133210.0
2016-01-19 13:40:00,12.59,12.63,12.57,12.57,107673.0,11.5032,11.5398,11.485,11.485,107673.0
2016-01-19 13:50:00,12.56,12.6,12.53,12.53,165241.0,11.4758,11.5124,11.4484,11.4484,165241.0
2016-01-19 14:00:00,12.53,12.58,12.53,12.58,85748.0,11.4484,11.4941,11.4484,11.4941,85748.0
2016-01-19 14:10:00,12.58,12.59,12.56,12.56,93358.0,11.4941,11.5032,11.4758,11.4758,93358.0
2016-01-19 14:20:00,12.56,12.57,12.52,12.52,90425.0,11.4758,11.485,11.4393,11.4393,90425.0
2016-01-19 14:30:00,12.52,12.52,12.45,12.46,98343.0,11.4393,11.4393,11.3753,11.3845,98343.0
2016-01-19 14:40:00,12.46,12.5,12.44,12.44,90098.0,11.3845,11.421,11.3662,11.3662,90098.0
2016-01-19 14:50:00,12.45,12.45,12.41,12.41,98572.0,11.3753,11.3753,11.3388,11.3388,98572.0
2016-01-19 15:00:00,12.41,12.47,12.4,12.44,96400.0,11.3388,11.3936,11.3296,11.3662,96400.0
2016-01-19 15:10:00,12.44,12.51,12.44,12.48,122354.0,11.3662,11.4301,11.3662,11.4027,122354.0
2016-01-19 15:20:00,12.47,12.52,12.44,12.51,174713.0,11.3936,11.4393,11.3662,11.4301,174713.0
2016-01-19 15:30:00,12.52,12.58,12.49,12.56,283730.0,11.4393,11.4941,11.4119,11.4758,283730.0
2016-01-19 15:40:00,12.56,12.59,12.55,12.56,180235.0,11.4758,11.5032,11.4667,11.4758,180235.0
2016-01-19 15:50:00,12.56,12.57,12.49,12.5,2593209.0,11.4758,11.485,11.4119,11.421,2593209.0
2016-01-20 09:30:00,12.78,12.81,12.69,12.76,1019793.0,11.6768,11.7043,11.5946,11.6586,1019793.0
2016-01-20 09:40:00,12.76,12.79,12.74,12.76,349605.0,11.6586,11.686,11.6403,11.6586,349605.0
2016-01-20 09:50:00,12.77,12.8,12.7,12.7,311888.0,11.6677,11.6951,11.6037,11.6037,311888.0
2016-01-20 10:00:00,12.7,12.77,12.61,12.61,321225.0,11.6037,11.6677,11.5215,11.5215,321225.0
2016-01-20 10:10:00,12.61,12.65,12.58,12.64,253772.0,11.5215,11.5581,11.4941,11.5489,253772.0
2016-01-20 10:20:00,12.64,12.69,12.64,12.66,277580.0,11.5489,11.5946,11.5489,11.5672,277580.0
2016-01-20 10:30:00,12.65,12.68,12.59,12.61,153153.0,11.5581,11.5855,11.5032,11.5215,153153.0
2016-01-20 10:40:00,12.61,12.61,12.53,12.55,106687.0,11.5215,11.5215,11.4484,11.4667,106687.0
2016-01-20 10:50:00,12.55,12.58,12.52,12.56,751043.0,11.4667,11.4941,11.4393,11.4758,751043.0
2016-01-20 11:00:00,12.56,12.59,12.56,12.56,140098.0,11.4758,11.5032,11.4758,11.4758,140098.0
2016-01-20 11:10:00,12.57,12.64,12.55,12.59,91326.0,11.485,11.5489,11.4667,11.5032,91326.0
2016-01-20 11:20:00,12.59,12.6,12.57,12.58,100419.0,11.5032,11.5124,11.485,11.4941,100419.0
2016-01-20 11:30:00,12.58,12.59,12.56,12.59,65515.0,11.4941,11.5032,11.4758,11.5032,65515.0
2016-01-20 11:40:00,12.59,12.61,12.56,12.61,118150.0,11.5032,11.5215,11.4758,11.5215,118150.0
2016-01-20 11:50:00,12.61,12.63,12.59,12.6,58981.0,11.5215,11.5398,11.5032,11.5124,58981.0
2016-01-20 12:00:00,12.6,12.61,12.54,12.54,61196.0,11.5124,11.5215,11.4576,11.4576,61196.0
2016-01-20 12:10:00,12.54,12.56,12.53,12.55,100003.0,11.4576,11.4758,11.4484,11.4667,100003.0
2016-01-20 12:20:00,12.54,12.59,12.53,12.57,122072.0,11.4576,11.5032,11.4484,11.485,122072.0
2016-01-20 12:30:00,12.57,12.68,12.56,12.68,153719.0,11.485,11.5855,11.4758,11.5855,153719.0
2016-01-20 12:40:00,12.68,12.69,12.56,12.57,89737.0,11.5855,11.5946,11.4758,11.485,89737.0
2016-01-20 12:50:00,12.57,12.6,12.52,12.56,187484.0,11.485,11.5124,11.4393,11.4758,187484.0
2016-01-20 13:00:00,12.56,12.59,12.55,12.58,47002.0,11.4758,11.5032,11.4667,11.4941,47002.0
2016-01-20 13:10:00,12.58,12.61,12.57,12.59,38173.0,11.4941,11.5215,11.485,11.5032,38173.0
2016-01-20 13:20:00,12.58,12.62,12.58,12.62,62380.0,11.4941,11.5307,11.4941,11.5307,62380.0
2016-01-20 13:30:00,12.62,12.66,12.61,12.66,46955.0,11.5307,11.5672,11.5215,11.5672,46955.0
2016-01-20 13:40:00,12.66,12.76,12.66,12.71,197435.0,11.5672,11.6586,11.5672,11.6129,197435.0
2016-01-20 13:50:00,12.71,12.77,12.71,12.76,186835.0,11.6129,11.6677,11.6129,11.6586,186835.0
2016-01-20 14:00:00,12.77,12.77,12.68,12.7,147273.0,11.6677,11.6677,11.5855,11.6037,147273.0
2016-01-20 14:10:00,12.71,12.77,12.69,12.76,123419.0,11.6129,11.6677,11.5946,11.6586,123419.0
2016-01-20 14:20:00,12.77,12.89,12.77,12.88,257105.0,11.6677,11.7773,11.6677,11.7682,257105.0
2016-01-20 14:30:00,12.88,12.89,12.85,12.85,89560.0,11.7682,11.7773,11.7408,11.7408,89560.0
2016-01-20 14:40:00,12.86,12.86,12.78,12.8,96572.0,11.7499,11.7499,11.6768,11.6951,96572.0
2016-01-20 14:50:00,12.8,12.86,12.76,12.86,195152.0,11.6951,11.7499,11.6586,11.7499,195152.0
2016-01-20 15:00:00,12.85,12.86,12.78,12.82,184996.0,11.7408,11.7499,11.6768,11.7134,184996.0
2016-01-20 15:10:00,12.82,12.88,12.8,12.87,282180.0,11.7134,11.7682,11.6951,11.7591,282180.0
2016-01-20 15:20:00,12.86,12.88,12.84,12.86,271252.0,11.7499,11.7682,11.7317,11.7499,271252.0
2016-01-20 15:30:00,12.86,12.89,12.84,12.84,219975.0,11.7499,11.7773,11.7317,11.7317,219975.0
2016-01-20 15:40:00,12.84,12.85,12.79,12.81,251242.0,11.7317,11.7408,11.686,11.7043,251242.0
2016-01-20 15:50:00,12.81,12.92,12.78,12.88,3586569.0,11.7043,11.8048,11.6768,11.7682,3586569.0
2016-01-21 09:30:00,12.7,12.76,12.56,12.64,429011.0,11.6037,11.6586,11.4758,11.5489,429011.0
2016-01-21 09:40:00,12.63,12.63,12.56,12.57,357050.0,11.5398,11.5398,11.4758,11.485,357050.0
2016-01-21 09:50:00,12.56,12.59,12.54,12.54,148629.0,11.4758,11.5032,11.4576,11.4576,148629.0
2016-01-21 10:00:00,12.53,12.54,12.49,12.49,175171.0,11.4484,11.4576,11.4119,11.4119,175171.0
2016-01-21 10:10:00,12.5,12.59,12.5,12.54,148374.0,11.421,11.5032,11.421,11.4576,148374.0
2016-01-21 10:20:00,12.52,12.57,12.52,12.55,153410.0,11.4393,11.485,11.4393,11.4667,153410.0
2016-01-21 10:30:00,12.53,12.53,12.46,12.52,285634.0,11.4484,11.4484,11.3845,11.4393,285634.0
2016-01-21 10:40:00,12.53,12.54,12.49,12.5,122998.0,11.4484,11.4576,11.4119,11.421,122998.0
2016-01-21 10:50:00,12.5,12.5,12.47,12.5,116163.0,11.421,11.421,11.3936,11.421,116163.0
2016-01-21 11:00:00,12.5,12.55,12.49,12.52,132594.0,11.421,11.4667,11.4119,11.4393,132594.0
2016-01-21 11:10:00,12.53,12.59,12.52,12.59,89534.0,11.4484,11.5032,11.4393,11.5032,89534.0
2016-01-21 11:20:00,12.59,12.59,12.54,12.56,69482.0,11.5032,11.5032,11.4576,11.4758,69482.0
2016-01-21 11:30:00,12.56,12.59,12.54,12.58,93290.0,11.4758,11.5032,11.4576,11.4941,93290.0
2016-01-21 11:40:00,12.58,12.59,12.56,12.57,146196.0,11.4941,11.5032,11.4758,11.485,146196.0
2016-01-21 11:50:00,12.57,12.66,12.57,12.65,151289.0,11.485,11.5672,11.485,11.5581,151289.0
2016-01-21 12:00:00,12.65,12.72,12.62,12.72,112190.0,11.5581,11.622,11.5307,11.622,112190.0
2016-01-21 12:10:00,12.73,12.75,12.7,12.73,153059.0,11.6312,11.6494,11.6037,11.6312,153059.0
2016-01-21 12:20:00,12.73,12.77,12.72,12.74,88968.0,11.6312,11.6677,11.622,11.6403,88968.0
2016-01-21 12:30:00,12.75,12.77,12.73,12.76,77720.0,11.6494,11.6677,11.6312,11.6586,77720.0
2016-01-21 12:40:00,12.76,12.77,12.72,12.72,74055.0,11.6586,11.6677,11.622,11.622,74055.0
2016-01-21 12:50:00,12.73,12.75,12.72,12.75,45727.0,11.6312,11.6494,11.622,11.6494,45727.0
2016-01-21 13:00:00,12.74,12.74,12.68,12.69,90181.0,11.6403,11.6403,11.5855,11.5946,90181.0
2016-01-21 13:10:00,12.69,12.74,12.69,12.73,67866.0,11.5946,11.6403,11.5946,11.6312,67866.0
2016-01-21 13:20:00,12.73,12.81,12.71,12.81,82940.0,11.6312,11.7043,11.6129,11.7043,82940.0
2016-01-21 13:30:00,12.8,12.88,12.8,12.86,167401.0,11.6951,11.7682,11.6951,11.7499,167401.0
2016-01-21 13:40:00,12.86,12.88,12.85,12.88,149082.0,11.7499,11.7682,11.7408,11.7682,149082.0
2016-01-21 13:50:00,12.87,12.95,12.87,12.93,174704.0,11.7591,11.8322,11.7591,11.8139,174704.0
2016-01-21 14:00:00,12.94,12.98,12.93,12.97,104332.0,11.823,11.8596,11.8139,11.8504,104332.0
2016-01-21 14:10:00,12.98,12.98,12.84,12.85,114675.0,11.8596,11.8596,11.7317,11.7408,114675.0
2016-01-21 14:20:00,12.84,12.88,12.8,12.81,100650.0,11.7317,11.7682,11.6951,11.7043,100650.0
2016-01-21 14:30:00,12.8,12.87,12.79,12.86,84637.0,11.6951,11.7591,11.686,11.7499,84637.0
2016-01-21 14:40:00,12.87,12.91,12.87,12.9,89087.0,11.7591,11.7956,11.7591,11.7865,89087.0
2016-01-21 14:50:00,12.89,12.91,12.88,12.89,101885.0,11.7773,11.7956,11.7682,11.7773,101885.0
2016-01-21 15:00:00,12.88,12.88,12.79,12.79,257927.0,11.7682,11.7682,11.686,11.686,257927.0
2016-01-21 15:10:00,12.8,12.84,12.8,12.82,135111.0,11.6951,11.7317,11.6951,11.7134,135111.0
2016-01-21 15:20:00,12.82,12.85,12.81,12.83,74904.0,11.7134,11.7408,11.7043,11.7225,74904.0
2016-01-21 15:30:00,12.84,12.85,12.82,12.85,104615.0,11.7317,11.7408,11.7134,11.7408,104615.0
2016-01-21 15:40:00,12.85,12.89,12.85,12.86,96118.0,11.7408,11.7773,11.7408,11.7499,96118.0
2016-01-21 15:50:00,12.86,12.91,12.85,12.9,517386.0,11.7499,11.7956,11.7408,11.7865,517386.0
2016-01-22 09:30:00,12.73,12.83,12.71,12.77,491901.0,11.6312,11.7225,11.6129,11.6677,491901.0
2016-01-22 09:40:00,12.77,12.77,12.69,12.74,265916.0,11.6677,11.6677,11.5946,11.6403,265916.0
2016-01-22 09:50:00,12.73,12.92,12.73,12.88,264897.0,11.6312,11.8048,11.6312,11.7682,264897.0
2016-01-22 10:00:00,12.89,12.96,12.85,12.94,280863.0,11.7773,11.8413,11.7408,11.823,280863.0
2016-01-22 10:10:00,12.94,13.06,12.93,13.05,335414.0,11.823,11.9327,11.8139,11.9235,335414.0
2016-01-22 10:20:00,13.05,13.1,12.99,13.1,350229.0,11.9235,11.9692,11.8687,11.9692,350229.0
2016-01-22 10:30:00,13.1,13.17,13.07,13.11,335227.0,11.9692,12.0332,11.9418,11.9784,335227.0
2016-01-22 10:40:00,13.11,13.12,13.04,13.04,235445.0,11.9784,11.9875,11.9144,11.9144,235445.0
2016-01-22 10:50:00,13.04,13.07,12.95,12.96,229120.0,11.9144,11.9418,11.8322,11.8413,229120.0
2016-01-22 11:00:00,12.97,13.01,12.94,13.01,130599.0,11.8504,11.887,11.823,11.887,130599.0
2016-01-22 11:10:00,13.01,13.01,12.95,13.0,98058.0,11.887,11.887,11.8322,11.8779,98058.0
2016-01-22 11:20:00,13.0,13.02,12.95,12.99,120082.0,11.8779,11.8961,11.8322,11.8687,120082.0
2016-01-22 11:30:00,12.99,12.99,12.85,12.89,169955.0,11.8687,11.8687,11.7408,11.7773,169955.0
2016-01-22 11:40:00,12.89,12.9,12.8,12.8,129403.0,11.7773,11.7865,11.6951,11.6951,129403.0
2016-01-22 11:50:00,12.8,12.89,12.8,12.85,151155.0,11.6951,11.7773,11.6951,11.7408,151155.0
2016-01-22 12:00:00,12.84,12.9,12.84,12.9,86435.0,11.7317,11.7865,11.7317,11.7865,86435.0
2016-01-22 12:10:00,12.9,12.95,12.89,12.94,160012.0,11.7865,11.8322,11.7773,11.823,160012.0
2016-01-22 12:20:00,12.95,12.98,12.9,12.94,105889.0,11.8322,11.8596,11.7865,11.823,105889.0
2016-01-22 12:30:00,12.93,12.97,12.93,12.96,77078.0,11.8139,11.8504,11.8139,11.8413,77078.0
2016-01-22 12:40:00,12.96,12.96,12.91,12.92,110311.0,11.8413,11.8413,11.7956,11.8048,110311.0
2016-01-22 12:50:00,12.93,12.96,12.93,12.96,68207.0,11.8139,11.8413,11.8139,11.8413,68207.0
2016-01-22 13:00:00,12.95,12.99,12.94,12.96,97988.0,11.8322,11.8687,11.823,11.8413,97988.0
2016-01-22 13:10:00,12.96,12.96,12.9,12.9,41992.0,11.8413,11.8413,11.7865,11.7865,41992.0
2016-01-22 13:20:00,12.9,12.91,12.84,12.84,94691.0,11.7865,11.7956,11.7317,11.7317,94691.0
2016-01-22 13:30:00,12.84,12.86,12.81,12.82,106020.0,11.7317,11.7499,11.7043,11.7134,106020.0
2016-01-22 13:40:00,12.83,12.9,12.83,12.87,66351.0,11.7225,11.7865,11.7225,11.7591,66351.0
2016-01-22 13:50:00,12.88,12.93,12.88,12.92,54544.0,11.7682,11.8139,11.7682,11.8048,54544.0
2016-01-22 14:00:00,12.93,12.94,12.9,12.94,97278.0,11.8139,11.823,11.7865,11.823,97278.0
2016-01-22 14:10:00,12.94,12.99,12.94,12.99,103437.0,11.823,11.8687,11.823,11.8687,103437.0
2016-01-22 14:20:00,12.99,12.99,12.9,12.91,91661.0,11.8687,11.8687,11.7865,11.7956,91661.0
2016-01-22 14:30:00,12.91,12.93,12.89,12.92,67449.0,11.7956,11.8139,11.7773,11.8048,67449.0
2016-01-22 14:40:00,12.91,12.91,12.9,12.9,33567.0,11.7956,11.7956,11.7865,11.7865,33567.0
2016-01-22 14:50:00,12.89,12.95,12.89,12.95,62820.0,11.7773,11.8322,11.7773,11.8322,62820.0
2016-01-22 15:00:00,12.96,12.98,12.95,12.95,40243.0,11.8413,11.8596,11.8322,11.8322,40243.0
2016-01-22 15:10:00,12.95,12.97,12.94,12.97,79401.0,11.8322,11.8504,11.823,11.8504,79401.0
2016-01-22 15:20:00,12.98,12.99,12.97,12.98,26086.0,11.8596,11.8687,11.8504,11.8596,26086.0
2016-01-22 15:30:00,12.97,13.01,12.97,13.0,99669.0,11.8504,11.887,11.8504,11.8779,99669.0
2016-01-22 15:40:00,13.01,13.02,12.98,12.98,181404.0,11.887,11.8961,11.8596,11.8596,181404.0
2016-01-22 15:50:00,12.98,13.02,12.98,13.0,735306.0,11.8596,11.8961,11.8596,11.8779,735306.0
2016-01-25 09:30:00,13.26,13.27,13.16,13.26,503267.0,12.1154,12.1245,12.024,12.1154,503267.0
2016-01-25 09:40:00,13.25,13.34,13.25,13.26,417149.0,12.1063,12.1885,12.1063,12.1154,417149.0
2016-01-25 09:50:00,13.26,13.4,13.26,13.36,339584.0,12.1154,12.2433,12.1154,12.2068,339584.0
2016-01-25 10:00:00,13.36,13.4,13.34,13.38,255264.0,12.2068,12.2433,12.1885,12.2251,255264.0
2016-01-25 10:10:00,13.37,13.37,13.3,13.36,157651.0,12.2159,12.2159,12.152,12.2068,157651.0
2016-01-25 10:20:00,13.35,13.35,13.3,13.3,156225.0,12.1976,12.1976,12.152,12.152,156225.0
2016-01-25 10:30:00,13.3,13.33,13.27,13.28,191152.0,12.152,12.1794,12.1245,12.1337,191152.0
2016-01-25 10:40:00,13.28,13.3,13.26,13.28,135435.0,12.1337,12.152,12.1154,12.1337,135435.0
2016-01-25 10:50:00,13.28,13.3,13.22,13.26,119262.0,12.1337,12.152,12.0789,12.1154,119262.0
2016-01-25 11:00:00,13.26,13.28,13.23,13.23,130734.0,12.1154,12.1337,12.088,12.088,130734.0
2016-01-25 11:10:00,13.22,13.22,13.18,13.21,375488.0,12.0789,12.0789,12.0423,12.0697,375488.0
2016-01-25 11:20:00,13.22,13.28,13.2,13.27,182320.0,12.0789,12.1337,12.0606,12.1245,182320.0
2016-01-25 11:30:00,13.27,13.29,13.23,13.26,107255.0,12.1245,12.1428,12.088,12.1154,107255.0
2016-01-25 11:40:00,13.27,13.32,13.24,13.32,264985.0,12.1245,12.1702,12.0971,12.1702,264985.0
2016-01-25 11:50:00,13.32,13.36,13.29,13.33,285109.0,12.1702,12.2068,12.1428,12.1794,285109.0
2016-01-25 12:00:00,13.33,13.34,13.3,13.34,122828.0,12.1794,12.1885,12.152,12.1885,122828.0
2016-01-25 12:10:00,13.34,13.35,13.31,13.33,167613.0,12.1885,12.1976,12.1611,12.1794,167613.0
2016-01-25 12:20:00,13.33,13.35,13.31,13.34,191941.0,12.1794,12.1976,12.1611,12.1885,191941.0
2016-01-25 12:30:00,13.33,13.35,13.32,13.35,164203.0,12.1794,12.1976,12.1702,12.1976,164203.0
2016-01-25 12:40:00,13.35,13.38,13.35,13.35,205566.0,12.1976,12.2251,12.1976,12.1976,205566.0
2016-01-25 12:50:00,13.35,13.38,13.34,13.35,356324.0,12.1976,12.2251,12.1885,12.1976,356324.0
2016-01-25 13:00:00,13.35,13.38,13.34,13.35,205971.0,12.1976,12.2251,12.1885,12.1976,205971.0
2016-01-25 13:10:00,13.35,13.35,13.32,13.33,118690.0,12.1976,12.1976,12.1702,12.1794,118690.0
2016-01-25 13:20:00,13.32,13.35,13.31,13.31,118684.0,12.1702,12.1976,12.1611,12.1611,118684.0
2016-01-25 13:30:00,13.31,13.31,13.27,13.28,127940.0,12.1611,12.1611,12.1245,12.1337,127940.0
2016-01-25 13:40:00,13.27,13.29,13.27,13.27,47080.0,12.1245,12.1428,12.1245,12.1245,47080.0
2016-01-25 13:50:00,13.27,13.3,13.27,13.29,25754.0,12.1245,12.152,12.1245,12.1428,25754.0
2016-01-25 14:00:00,13.3,13.34,13.3,13.34,15633.0,12.152,12.1885,12.152,12.1885,15633.0
2016-01-25 14:10:00,13.34,13.35,13.32,13.34,76740.0,12.1885,12.1976,12.1702,12.1885,76740.0
2016-01-25 14:20:00,13.35,13.35,13.32,13.33,20704.0,12.1976,12.1976,12.1702,12.1794,20704.0
2016-01-25 14:30:00,13.33,13.36,13.32,13.36,49203.0,12.1794,12.2068,12.1702,12.2068,49203.0
2016-01-25 14:40:00,13.36,13.36,13.27,13.29,63911.0,12.2068,12.2068,12.1245,12.1428,63911.0
2016-01-25 14:50:00,13.29,13.31,13.28,13.31,63804.0,12.1428,12.1611,12.1337,12.1611,63804.0
2016-01-25 15:00:00,13.31,13.32,13.3,13.3,53239.0,12.1611,12.1702,12.152,12.152,53239.0
2016-01-25 15:10:00,13.3,13.31,13.29,13.3,46066.0,12.152,12.1611,12.1428,12.152,46066.0
2016-01-25 15:20:00,13.3,13.3,13.24,13.24,74146.0,12.152,12.152,12.0971,12.0971,74146.0
2016-01-25 15:30:00,13.24,13.26,13.23,13.26,162395.0,12.0971,12.1154,12.088,12.1154,162395.0
2016-01-25 15:40:00,13.26,13.31,13.24,13.3,447597.0,12.1154,12.1611,12.0971,12.152,447597.0
2016-01-25 15:50:00,13.3,13.38,13.29,13.36,2018560.0,12.152,12.2251,12.1428,12.2068,2018560.0
2016-01-26 09:30:00,13.53,13.65,13.53,13.6,800410.0,12.3621,12.4717,12.3621,12.4261,800410.0
2016-01-26 09:40:00,13.6,13.64,13.59,13.61,315994.0,12.4261,12.4626,12.4169,12.4352,315994.0
2016-01-26 09:50:00,13.6,13.68,13.6,13.68,362421.0,12.4261,12.4992,12.4261,12.4992,362421.0
2016-01-26 10:00:00,13.68,13.73,13.65,13.73,335573.0,12.4992,12.5448,12.4717,12.5448,335573.0
2016-01-26 10:10:00,13.73,13.76,13.73,13.74,162433.0,12.5448,12.5723,12.5448,12.554,162433.0
2016-01-26 10:20:00,13.74,13.78,13.74,13.78,156109.0,12.554,12.5905,12.554,12.5905,156109.0
2016-01-26 10:30:00,13.78,13.86,13.78,13.86,329105.0,12.5905,12.6636,12.5905,12.6636,329105.0
2016-01-26 10:40:00,13.87,13.87,13.74,13.77,380138.0,12.6728,12.6728,12.554,12.5814,380138.0
2016-01-26 10:50:00,13.76,13.88,13.76,13.87,244479.0,12.5723,12.6819,12.5723,12.6728,244479.0
2016-01-26 11:00:00,13.87,13.9,13.81,13.82,188989.0,12.6728,12.7002,12.6179,12.6271,188989.0
2016-01-26 11:10:00,13.82,13.94,13.81,13.91,497325.0,12.6271,12.7367,12.6179,12.7093,497325.0
2016-01-26 11:20:00,13.91,13.95,13.87,13.94,387475.0,12.7093,12.7458,12.6728,12.7367,387475.0
2016-01-26 11:30:00,13.94,13.94,13.9,13.93,174448.0,12.7367,12.7367,12.7002,12.7276,174448.0
2016-01-26 11:40:00,13.93,13.94,13.9,13.92,153002.0,12.7276,12.7367,12.7002,12.7184,153002.0
2016-01-26 11:50:00,13.93,13.94,13.9,13.9,129035.0,12.7276,12.7367,12.7002,12.7002,129035.0
2016-01-26 12:00:00,13.9,13.94,13.9,13.92,171302.0,12.7002,12.7367,12.7002,12.7184,171302.0
2016-01-26 12:10:00,13.92,13.94,13.91,13.94,206147.0,12.7184,12.7367,12.7093,12.7367,206147.0
2016-01-26 12:20:00,13.94,13.95,13.93,13.95,215494.0,12.7367,12.7458,12.7276,12.7458,215494.0
2016-01-26 12:30:00,13.95,13.98,13.94,13.96,190174.0,12.7458,12.7733,12.7367,12.755,190174.0
2016-01-26 12:40:00,13.97,13.99,13.95,13.97,193952.0,12.7641,12.7824,12.7458,12.7641,193952.0
2016-01-26 12:50:00,13.98,13.98,13.9,13.91,165114.0,12.7733,12.7733,12.7002,12.7093,165114.0
2016-01-26 13:00:00,13.91,13.95,13.9,13.94,255665.0,12.7093,12.7458,12.7002,12.7367,255665.0
2016-01-26 13:10:00,13.94,13.94,13.91,13.94,145159.0,12.7367,12.7367,12.7093,12.7367,145159.0
2016-01-26 13:20:00,13.94,13.95,13.89,13.91,220020.0,12.7367,12.7458,12.691,12.7093,220020.0
2016-01-26 13:30:00,13.91,13.91,13.87,13.89,164590.0,12.7093,12.7093,12.6728,12.691,164590.0
2016-01-26 13:40:00,13.89,13.91,13.87,13.91,250318.0,12.691,12.7093,12.6728,12.7093,250318.0
2016-01-26 13:50:00,13.9,13.9,13.83,13.83,211436.0,12.7002,12.7002,12.6362,12.6362,211436.0
2016-01-26 14:00:00,13.83,13.84,13.82,13.83,108306.0,12.6362,12.6453,12.6271,12.6362,108306.0
2016-01-26 14:10:00,13.82,13.9,13.82,13.89,226257.0,12.6271,12.7002,12.6271,12.691,226257.0
2016-01-26 14:20:00,13.89,13.91,13.85,13.85,147391.0,12.691,12.7093,12.6545,12.6545,147391.0
2016-01-26 14:30:00,13.85,13.85,13.81,13.81,210995.0,12.6545,12.6545,12.6179,12.6179,210995.0
2016-01-26 14:40:00,13.81,13.86,13.81,13.85,43595.0,12.6179,12.6636,12.6179,12.6545,43595.0
2016-01-26 14:50:00,13.85,13.86,13.82,13.85,154388.0,12.6545,12.6636,12.6271,12.6545,154388.0
2016-01-26 15:00:00,13.85,13.86,13.82,13.86,82285.0,12.6545,12.6636,12.6271,12.6636,82285.0
2016-01-26 15:10:00,13.86,13.88,13.86,13.86,67751.0,12.6636,12.6819,12.6636,12.6636,67751.0
2016-01-26 15:20:00,13.86,13.86,13.81,13.82,174230.0,12.6636,12.6636,12.6179,12.6271,174230.0
2016-01-26 15:30:00,13.82,13.86,13.82,13.86,141752.0,12.6271,12.6636,12.6271,12.6636,141752.0
2016-01-26 15:40:00,13.86,13.88,13.85,13.86,195351.0,12.6636,12.6819,12.6545,12.6636,195351.0
2016-01-26 15:50:00,13.86,13.96,13.84,13.96,2876416.0,12.6636,12.755,12.6453,12.755,2876416.0
2016-01-27 09:30:00,13.87,13.94,13.73,13.94,462763.0,12.6728,12.7367,12.5448,12.7367,462763.0
2016-01-27 09:40:00,13.94,14.01,13.89,13.91,479190.0,12.7367,12.8007,12.691,12.7093,479190.0
2016-01-27 09:50:00,13.91,13.91,13.85,13.85,167516.0,12.7093,12.7093,12.6545,12.6545,167516.0
2016-01-27 10:00:00,13.85,13.85,13.75,13.77,199095.0,12.6545,12.6545,12.5631,12.5814,199095.0
2016-01-27 10:10:00,13.76,13.87,13.72,13.86,208019.0,12.5723,12.6728,12.5357,12.6636,208019.0
2016-01-27 10:20:00,13.86,13.9,13.82,13.85,165207.0,12.6636,12.7002,12.6271,12.6545,165207.0
2016-01-27 10:30:00,13.85,13.91,13.82,13.91,255043.0,12.6545,12.7093,12.6271,12.7093,255043.0
2016-01-27 10:40:00,13.91,13.94,13.86,13.87,152326.0,12.7093,12.7367,12.6636,12.6728,152326.0
2016-01-27 10:50:00,13.87,13.9,13.84,13.86,111306.0,12.6728,12.7002,12.6453,12.6636,111306.0
2016-01-27 11:00:00,13.86,13.89,13.85,13.87,74352.0,12.6636,12.691,12.6545,12.6728,74352.0
2016-01-27 11:10:00,13.87,13.93,13.85,13.93,70494.0,12.6728,12.7276,12.6545,12.7276,70494.0
2016-01-27 11:20:00,13.93,13.98,13.92,13.98,260851.0,12.7276,12.7733,12.7184,12.7733,260851.0
2016-01-27 11:30:00,13.98,14.05,13.97,14.05,156974.0,12.7733,12.8372,12.7641,12.8372,156974.0
2016-01-27 11:40:00,14.05,14.07,14.03,14.03,124965.0,12.8372,12.8555,12.8189,12.8189,124965.0
2016-01-27 11:50:00,14.04,14.04,14.01,14.03,62461.0,12.8281,12.8281,12.8007,12.8189,62461.0
2016-01-27 12:00:00,14.03,14.03,13.97,13.99,76247.0,12.8189,12.8189,12.7641,12.7824,76247.0
2016-01-27 12:10:00,14.0,14.07,14.0,14.06,85293.0,12.7915,12.8555,12.7915,12.8464,85293.0
2016-01-27 12:20:00,14.06,14.07,14.01,14.03,92677.0,12.8464,12.8555,12.8007,12.8189,92677.0
2016-01-27 12:30:00,14.02,14.02,13.94,13.99,80008.0,12.8098,12.8098,12.7367,12.7824,80008.0
2016-01-27 12:40:00,13.99,14.03,13.99,14.03,103556.0,12.7824,12.8189,12.7824,12.8189,103556.0
2016-01-27 12:50:00,14.03,14.04,14.0,14.04,101643.0,12.8189,12.8281,12.7915,12.8281,101643.0
2016-01-27 13:00:00,14.04,14.04,13.98,13.98,88059.0,12.8281,12.8281,12.7733,12.7733,88059.0
2016-01-27 13:10:00,13.98,14.03,13.97,13.98,85098.0,12.7733,12.8189,12.7641,12.7733,85098.0
2016-01-27 13:20:00,13.98,13.98,13.9,13.92,109232.0,12.7733,12.7733,12.7002,12.7184,109232.0
2016-01-27 13:30:00,13.91,13.92,13.9,13.92,53618.0,12.7093,12.7184,12.7002,12.7184,53618.0
2016-01-27 13:40:00,13.92,13.94,13.9,13.92,107150.0,12.7184,12.7367,12.7002,12.7184,107150.0
2016-01-27 13:50:00,13.91,14.0,13.91,13.99,108223.0,12.7093,12.7915,12.7093,12.7824,108223.0
2016-01-27 14:00:00,13.98,14.13,13.96,14.06,571340.0,12.7733,12.9103,12.755,12.8464,571340.0
2016-01-27 14:10:00,14.05,14.11,14.02,14.04,284539.0,12.8372,12.892,12.8098,12.8281,284539.0
2016-01-27 14:20:00,14.05,14.09,13.99,14.06,222785.0,12.8372,12.8738,12.7824,12.8464,222785.0
2016-01-27 14:30:00,14.06,14.09,14.03,14.07,121457.0,12.8464,12.8738,12.8189,12.8555,121457.0
2016-01-27 14:40:00,14.06,14.14,14.05,14.13,210489.0,12.8464,12.9194,12.8372,12.9103,210489.0
2016-01-27 14:50:00,14.13,14.18,14.12,14.18,216304.0,12.9103,12.956,12.9012,12.956,216304.0
2016-01-27 15:00:00,14.17,14.21,14.15,14.2,145653.0,12.9469,12.9834,12.9286,12.9743,145653.0
2016-01-27 15:10:00,14.2,14.2,14.06,14.14,285049.0,12.9743,12.9743,12.8464,12.9194,285049.0
2016-01-27 15:20:00,14.14,14.2,14.14,14.19,404525.0,12.9194,12.9743,12.9194,12.9651,404525.0
2016-01-27 15:30:00,14.19,14.19,14.12,14.12,360819.0,12.9651,12.9651,12.9012,12.9012,360819.0
2016-01-27 15:40:00,14.13,14.17,14.13,14.14,227355.0,12.9103,12.9469,12.9103,12.9194,227355.0
2016-01-27 15:50:00,14.14,14.21,14.12,14.19,1772594.0,12.9194,12.9834,12.9012,12.9651,1772594.0
2016-01-28 09:30:00,13.87,13.99,13.77,13.86,544437.0,12.6728,12.7824,12.5814,12.6636,544437.0
2016-01-28 09:40:00,13.86,13.89,13.78,13.8,377368.0,12.6636,12.691,12.5905,12.6088,377368.0
2016-01-28 09:50:00,13.8,13.8,13.73,13.78,224076.0,12.6088,12.6088,12.5448,12.5905,224076.0
2016-01-28 10:00:00,13.78,13.88,13.75,13.85,214574.0,12.5905,12.6819,12.5631,12.6545,214574.0
2016-01-28 10:10:00,13.85,13.93,13.84,13.93,263879.0,12.6545,12.7276,12.6453,12.7276,263879.0
2016-01-28 10:20:00,13.93,14.0,13.91,14.0,274233.0,12.7276,12.7915,12.7093,12.7915,274233.0
2016-01-28 10:30:00,14.0,14.0,13.9,13.91,137185.0,12.7915,12.7915,12.7002,12.7093,137185.0
2016-01-28 10:40:00,13.92,13.92,13.85,13.87,241308.0,12.7184,12.7184,12.6545,12.6728,241308.0
2016-01-28 10:50:00,13.87,13.94,13.87,13.93,229963.0,12.6728,12.7367,12.6728,12.7276,229963.0
2016-01-28 11:00:00,13.93,14.0,13.91,14.0,212360.0,12.7276,12.7915,12.7093,12.7915,212360.0
2016-01-28 11:10:00,14.0,14.03,13.99,14.0,241519.0,12.7915,12.8189,12.7824,12.7915,241519.0
2016-01-28 11:20:00,14.01,14.06,13.99,14.03,94262.0,12.8007,12.8464,12.7824,12.8189,94262.0
2016-01-28 11:30:00,14.03,14.04,13.95,14.02,87866.0,12.8189,12.8281,12.7458,12.8098,87866.0
2016-01-28 11:40:00,14.03,14.03,13.98,14.01,83392.0,12.8189,12.8189,12.7733,12.8007,83392.0
2016-01-28 11:50:00,14.01,14.03,14.01,14.02,84992.0,12.8007,12.8189,12.8007,12.8098,84992.0
2016-01-28 12:00:00,14.01,14.09,14.01,14.06,102727.0,12.8007,12.8738,12.8007,12.8464,102727.0
2016-01-28 12:10:00,14.04,14.1,14.02,14.09,97351.0,12.8281,12.8829,12.8098,12.8738,97351.0
2016-01-28 12:20:00,14.09,14.1,14.02,14.04,113461.0,12.8738,12.8829,12.8098,12.8281,113461.0
2016-01-28 12:30:00,14.04,14.1,14.03,14.1,92402.0,12.8281,12.8829,12.8189,12.8829,92402.0
2016-01-28 12:40:00,14.1,14.14,14.1,14.13,104767.0,12.8829,12.9194,12.8829,12.9103,104767.0
2016-01-28 12:50:00,14.13,14.13,14.08,14.13,97078.0,12.9103,12.9103,12.8646,12.9103,97078.0
2016-01-28 13:00:00,14.13,14.14,14.12,14.13,40796.0,12.9103,12.9194,12.9012,12.9103,40796.0
2016-01-28 13:10:00,14.14,14.18,14.14,14.14,72771.0,12.9194,12.956,12.9194,12.9194,72771.0
2016-01-28 13:20:00,14.14,14.15,14.11,14.14,59713.0,12.9194,12.9286,12.892,12.9194,59713.0
2016-01-28 13:30:00,14.14,14.15,14.09,14.11,83288.0,12.9194,12.9286,12.8738,12.892,83288.0
2016-01-28 13:40:00,14.1,14.11,14.07,14.09,69754.0,12.8829,12.892,12.8555,12.8738,69754.0
2016-01-28 13:50:00,14.09,14.12,14.07,14.07,77273.0,12.8738,12.9012,12.8555,12.8555,77273.0
2016-01-28 14:00:00,14.08,14.15,14.08,14.13,102353.0,12.8646,12.9286,12.8646,12.9103,102353.0
2016-01-28 14:10:00,14.13,14.15,14.05,14.08,141510.0,12.9103,12.9286,12.8372,12.8646,141510.0
2016-01-28 14:20:00,14.08,14.09,14.03,14.06,86737.0,12.8646,12.8738,12.8189,12.8464,86737.0
2016-01-28 14:30:00,14.06,14.06,13.99,13.99,91788.0,12.8464,12.8464,12.7824,12.7824,91788.0
2016-01-28 14:40:00,13.98,13.98,13.89,13.89,159053.0,12.7733,12.7733,12.691,12.691,159053.0
2016-01-28 14:50:00,13.89,13.99,13.88,13.98,168816.0,12.691,12.7824,12.6819,12.7733,168816.0
2016-01-28 15:00:00,13.99,14.02,13.91,13.92,173597.0,12.7824,12.8098,12.7093,12.7184,173597.0
2016-01-28 15:10:00,13.93,13.98,13.93,13.98,170715.0,12.7276,12.7733,12.7276,12.7733,170715.0
2016-01-28 15:20:00,13.98,13.99,13.89,13.9,166265.0,12.7733,12.7824,12.691,12.7002,166265.0
2016-01-28 15:30:00,13.9,13.95,13.9,13.91,128909.0,12.7002,12.7458,12.7002,12.7093,128909.0
2016-01-28 15:40:00,13.91,13.94,13.9,13.91,207570.0,12.7093,12.7367,12.7002,12.7093,207570.0
2016-01-28 15:50:00,13.91,13.94,13.86,13.87,1889907.0,12.7093,12.7367,12.6636,12.6728,1889907.0
2016-01-29 09:30:00,13.83,13.95,13.8,13.93,359689.0,12.6362,12.7458,12.6088,12.7276,359689.0
2016-01-29 09:40:00,13.93,13.94,13.81,13.82,360818.0,12.7276,12.7367,12.6179,12.6271,360818.0
2016-01-29 09:50:00,13.81,13.86,13.74,13.86,423142.0,12.6179,12.6636,12.554,12.6636,423142.0
2016-01-29 10:00:00,13.86,13.93,13.82,13.9,175301.0,12.6636,12.7276,12.6271,12.7002,175301.0
2016-01-29 10:10:00,13.9,13.95,13.87,13.87,211130.0,12.7002,12.7458,12.6728,12.6728,211130.0
2016-01-29 10:20:00,13.87,13.88,13.83,13.87,270479.0,12.6728,12.6819,12.6362,12.6728,270479.0
2016-01-29 10:30:00,13.87,14.04,13.87,14.03,137498.0,12.6728,12.8281,12.6728,12.8189,137498.0
2016-01-29 10:40:00,14.03,14.06,14.0,14.06,101987.0,12.8189,12.8464,12.7915,12.8464,101987.0
2016-01-29 10:50:00,14.06,14.11,14.06,14.1,100759.0,12.8464,12.892,12.8464,12.8829,100759.0
2016-01-29 11:00:00,14.11,14.12,14.04,14.06,182082.0,12.892,12.9012,12.8281,12.8464,182082.0
2016-01-29 11:10:00,14.07,14.1,14.06,14.08,149609.0,12.8555,12.8829,12.8464,12.8646,149609.0
2016-01-29 11:20:00,14.09,14.12,14.07,14.09,88489.0,12.8738,12.9012,12.8555,12.8738,88489.0
2016-01-29 11:30:00,14.09,14.1,14.05,14.06,123458.0,12.8738,12.8829,12.8372,12.8464,123458.0
2016-01-29 11:40:00,14.05,14.09,14.04,14.07,119763.0,12.8372,12.8738,12.8281,12.8555,119763.0
2016-01-29 11:50:00,14.07,14.13,14.07,14.13,113681.0,12.8555,12.9103,12.8555,12.9103,113681.0
2016-01-29 12:00:00,14.13,14.14,14.11,14.13,97716.0,12.9103,12.9194,12.892,12.9103,97716.0
2016-01-29 12:10:00,14.13,14.13,14.09,14.1,78926.0,12.9103,12.9103,12.8738,12.8829,78926.0
2016-01-29 12:20:00,14.1,14.14,14.08,14.13,172556.0,12.8829,12.9194,12.8646,12.9103,172556.0
2016-01-29 12:30:00,14.13,14.14,14.1,14.1,99599.0,12.9103,12.9194,12.8829,12.8829,99599.0
2016-01-29 12:40:00,14.11,14.13,14.11,14.11,103543.0,12.892,12.9103,12.892,12.892,103543.0
2016-01-29 12:50:00,14.11,14.14,14.1,14.14,102586.0,12.892,12.9194,12.8829,12.9194,102586.0
2016-01-29 13:00:00,14.13,14.14,14.12,14.13,65091.0,12.9103,12.9194,12.9012,12.9103,65091.0
2016-01-29 13:10:00,14.13,14.15,14.09,14.11,150331.0,12.9103,12.9286,12.8738,12.892,150331.0
2016-01-29 13:20:00,14.11,14.13,14.1,14.1,80732.0,12.892,12.9103,12.8829,12.8829,80732.0
2016-01-29 13:30:00,14.1,14.1,14.06,14.07,63077.0,12.8829,12.8829,12.8464,12.8555,63077.0
2016-01-29 13:40:00,14.07,14.1,14.07,14.09,34649.0,12.8555,12.8829,12.8555,12.8738,34649.0
2016-01-29 13:50:00,14.1,14.11,14.07,14.1,55624.0,12.8829,12.892,12.8555,12.8829,55624.0
2016-01-29 14:00:00,14.1,14.13,14.1,14.11,55102.0,12.8829,12.9103,12.8829,12.892,55102.0
2016-01-29 14:10:00,14.11,14.13,14.1,14.13,43694.0,12.892,12.9103,12.8829,12.9103,43694.0
2016-01-29 14:20:00,14.12,14.15,14.12,14.14,132032.0,12.9012,12.9286,12.9012,12.9194,132032.0
2016-01-29 14:30:00,14.14,14.15,14.1,14.12,91737.0,12.9194,12.9286,12.8829,12.9012,91737.0
2016-01-29 14:40:00,14.13,14.15,14.11,14.12,73612.0,12.9103,12.9286,12.892,12.9012,73612.0
2016-01-29 14:50:00,14.13,14.14,14.1,14.13,47962.0,12.9103,12.9194,12.8829,12.9103,47962.0
2016-01-29 15:00:00,14.13,14.15,14.12,14.15,44055.0,12.9103,12.9286,12.9012,12.9286,44055.0
2016-01-29 15:10:00,14.15,14.16,14.15,14.16,214139.0,12.9286,12.9377,12.9286,12.9377,214139.0
2016-01-29 15:20:00,14.16,14.2,14.16,14.19,160798.0,12.9377,12.9743,12.9377,12.9651,160798.0
2016-01-29 15:30:00,14.18,14.19,14.15,14.19,174494.0,12.956,12.9651,12.9286,12.9651,174494.0
2016-01-29 15:40:00,14.19,14.19,14.15,14.19,252410.0,12.9651,12.9651,12.9286,12.9651,252410.0
2016-01-29 15:50:00,14.19,14.23,14.17,14.2,1290364.0,12.9651,13.0017,12.9469,12.9743,1290364.0
2016-02-01 09:30:00,14.33,14.45,14.3,14.43,784716.0,13.093,13.2027,13.0656,13.1844,784716.0
2016-02-01 09:40:00,14.44,14.59,14.43,14.56,411788.0,13.1936,13.3306,13.1844,13.3032,411788.0
2016-02-01 09:50:00,14.56,14.59,14.52,14.54,279060.0,13.3032,13.3306,13.2666,13.2849,279060.0
2016-02-01 10:00:00,14.54,14.64,14.54,14.6,245981.0,13.2849,13.3763,13.2849,13.3397,245981.0
2016-02-01 10:10:00,14.61,14.64,14.53,14.54,286486.0,13.3489,13.3763,13.2758,13.2849,286486.0
2016-02-01 10:20:00,14.55,14.55,14.49,14.5,236058.0,13.2941,13.2941,13.2392,13.2484,236058.0
2016-02-01 10:30:00,14.51,14.55,14.5,14.55,112974.0,13.2575,13.2941,13.2484,13.2941,112974.0
2016-02-01 10:40:00,14.56,14.57,14.53,14.54,130088.0,13.3032,13.3123,13.2758,13.2849,130088.0
2016-02-01 10:50:00,14.53,14.57,14.51,14.55,149625.0,13.2758,13.3123,13.2575,13.2941,149625.0
2016-02-01 11:00:00,14.55,14.56,14.52,14.56,108074.0,13.2941,13.3032,13.2666,13.3032,108074.0
2016-02-01 11:10:00,14.56,14.59,14.55,14.56,122480.0,13.3032,13.3306,13.2941,13.3032,122480.0
2016-02-01 11:20:00,14.55,14.55,14.46,14.47,219152.0,13.2941,13.2941,13.2118,13.221,219152.0
2016-02-01 11:30:00,14.47,14.51,14.44,14.48,188910.0,13.221,13.2575,13.1936,13.2301,188910.0
2016-02-01 11:40:00,14.47,14.48,14.41,14.47,98217.0,13.221,13.2301,13.1661,13.221,98217.0
2016-02-01 11:50:00,14.47,14.51,14.44,14.48,145746.0,13.221,13.2575,13.1936,13.2301,145746.0
2016-02-01 12:00:00,14.47,14.48,14.43,14.45,72812.0,13.221,13.2301,13.1844,13.2027,72812.0
2016-02-01 12:10:00,14.46,14.47,14.43,14.44,54025.0,13.2118,13.221,13.1844,13.1936,54025.0
2016-02-01 12:20:00,14.45,14.45,14.41,14.43,57724.0,13.2027,13.2027,13.1661,13.1844,57724.0
2016-02-01 12:30:00,14.42,14.44,14.42,14.44,65977.0,13.1753,13.1936,13.1753,13.1936,65977.0
2016-02-01 12:40:00,14.45,14.45,14.41,14.43,34546.0,13.2027,13.2027,13.1661,13.1844,34546.0
2016-02-01 12:50:00,14.42,14.43,14.39,14.39,47241.0,13.1753,13.1844,13.1479,13.1479,47241.0
2016-02-01 13:00:00,14.4,14.47,14.4,14.45,77510.0,13.157,13.221,13.157,13.2027,77510.0
2016-02-01 13:10:00,14.45,14.48,14.45,14.48,170624.0,13.2027,13.2301,13.2027,13.2301,170624.0
2016-02-01 13:20:00,14.48,14.55,14.48,14.54,174177.0,13.2301,13.2941,13.2301,13.2849,174177.0
2016-02-01 13:30:00,14.54,14.55,14.52,14.53,123321.0,13.2849,13.2941,13.2666,13.2758,123321.0
2016-02-01 13:40:00,14.53,14.53,14.49,14.52,85144.0,13.2758,13.2758,13.2392,13.2666,85144.0
2016-02-01 13:50:00,14.52,14.54,14.49,14.53,79702.0,13.2666,13.2849,13.2392,13.2758,79702.0
2016-02-01 14:00:00,14.53,14.56,14.51,14.51,81230.0,13.2758,13.3032,13.2575,13.2575,81230.0
2016-02-01 14:10:00,14.51,14.55,14.48,14.54,65180.0,13.2575,13.2941,13.2301,13.2849,65180.0
2016-02-01 14:20:00,14.55,14.56,14.53,14.55,109585.0,13.2941,13.3032,13.2758,13.2941,109585.0
2016-02-01 14:30:00,14.55,14.57,14.53,14.56,59795.0,13.2941,13.3123,13.2758,13.3032,59795.0
2016-02-01 14:40:00,14.56,14.6,14.56,14.57,105748.0,13.3032,13.3397,13.3032,13.3123,105748.0
2016-02-01 14:50:00,14.56,14.61,14.56,14.61,89869.0,13.3032,13.3489,13.3032,13.3489,89869.0
2016-02-01 15:00:00,14.61,14.63,14.6,14.62,130128.0,13.3489,13.3672,13.3397,13.358,130128.0
2016-02-01 15:10:00,14.63,14.63,14.57,14.57,120457.0,13.3672,13.3672,13.3123,13.3123,120457.0
2016-02-01 15:20:00,14.57,14.59,14.55,14.57,125588.0,13.3123,13.3306,13.2941,13.3123,125588.0
2016-02-01 15:30:00,14.57,14.6,14.56,14.56,181723.0,13.3123,13.3397,13.3032,13.3032,181723.0
2016-02-01 15:40:00,14.56,14.62,14.56,14.61,226588.0,13.3032,13.358,13.3032,13.3489,226588.0
2016-02-01 15:50:00,14.61,14.64,14.6,14.62,732366.0,13.3489,13.3763,13.3397,13.358,732366.0
2016-02-02 09:30:00,14.49,14.56,14.46,14.48,498818.0,13.2392,13.3032,13.2118,13.2301,498818.0
2016-02-02 09:40:00,14.48,14.48,14.4,14.41,324281.0,13.2301,13.2301,13.157,13.1661,324281.0
2016-02-02 09:50:00,14.4,14.42,14.32,14.34,354415.0,13.157,13.1753,13.0839,13.1022,354415.0
2016-02-02 10:00:00,14.34,14.42,14.32,14.42,183562.0,13.1022,13.1753,13.0839,13.1753,183562.0
2016-02-02 10:10:00,14.42,14.42,14.34,14.35,135502.0,13.1753,13.1753,13.1022,13.1113,135502.0
2016-02-02 10:20:00,14.35,14.36,14.31,14.36,143015.0,13.1113,13.1205,13.0748,13.1205,143015.0
2016-02-02 10:30:00,14.37,14.38,14.33,14.35,125776.0,13.1296,13.1387,13.093,13.1113,125776.0
2016-02-02 10:40:00,14.34,14.36,14.31,14.32,89244.0,13.1022,13.1205,13.0748,13.0839,89244.0
2016-02-02 10:50:00,14.32,14.33,14.3,14.33,93451.0,13.0839,13.093,13.0656,13.093,93451.0
2016-02-02 11:00:00,14.33,14.37,14.28,14.29,179952.0,13.093,13.1296,13.0474,13.0565,179952.0
2016-02-02 11:10:00,14.3,14.34,14.28,14.34,111439.0,13.0656,13.1022,13.0474,13.1022,111439.0
2016-02-02 11:20:00,14.34,14.39,14.31,14.31,139802.0,13.1022,13.1479,13.0748,13.0748,139802.0
2016-02-02 11:30:00,14.31,14.32,14.26,14.3,153453.0,13.0748,13.0839,13.0291,13.0656,153453.0
2016-02-02 11:40:00,14.3,14.35,14.29,14.29,82666.0,13.0656,13.1113,13.0565,13.0565,82666.0
2016-02-02 11:50:00,14.3,14.3,14.23,14.23,129524.0,13.0656,13.0656,13.0017,13.0017,129524.0
2016-02-02 12:00:00,14.23,14.27,14.18,14.18,192453.0,13.0017,13.0382,12.956,12.956,192453.0
2016-02-02 12:10:00,14.18,14.22,14.12,14.13,184879.0,12.956,12.9925,12.9012,12.9103,184879.0
2016-02-02 12:20:00,14.13,14.19,14.13,14.16,107122.0,12.9103,12.9651,12.9103,12.9377,107122.0
2016-02-02 12:30:00,14.16,14.26,14.16,14.25,163605.0,12.9377,13.0291,12.9377,13.02,163605.0
2016-02-02 12:40:00,14.24,14.24,14.19,14.2,155142.0,13.0108,13.0108,12.9651,12.9743,155142.0
2016-02-02 12:50:00,14.2,14.25,14.19,14.24,59789.0,12.9743,13.02,12.9651,13.0108,59789.0
2016-02-02 13:00:00,14.23,14.28,14.23,14.26,80538.0,13.0017,13.0474,13.0017,13.0291,80538.0
2016-02-02 13:10:00,14.27,14.31,14.26,14.31,101383.0,13.0382,13.0748,13.0291,13.0748,101383.0
2016-02-02 13:20:00,14.31,14.36,14.31,14.35,88120.0,13.0748,13.1205,13.0748,13.1113,88120.0
2016-02-02 13:30:00,14.35,14.4,14.34,14.4,90754.0,13.1113,13.157,13.1022,13.157,90754.0
2016-02-02 13:40:00,14.4,14.43,14.39,14.41,155970.0,13.157,13.1844,13.1479,13.1661,155970.0
2016-02-02 13:50:00,14.4,14.4,14.3,14.3,131825.0,13.157,13.157,13.0656,13.0656,131825.0
2016-02-02 14:00:00,14.29,14.31,14.28,14.28,52949.0,13.0565,13.0748,13.0474,13.0474,52949.0
2016-02-02 14:10:00,14.27,14.3,14.26,14.3,63058.0,13.0382,13.0656,13.0291,13.0656,63058.0
2016-02-02 14:20:00,14.3,14.3,14.26,14.27,56750.0,13.0656,13.0656,13.0291,13.0382,56750.0
2016-02-02 14:30:00,14.28,14.3,14.27,14.3,58409.0,13.0474,13.0656,13.0382,13.0656,58409.0
2016-02-02 14:40:00,14.29,14.32,14.28,14.31,60819.0,13.0565,13.0839,13.0474,13.0748,60819.0
2016-02-02 14:50:00,14.31,14.32,14.28,14.3,59071.0,13.0748,13.0839,13.0474,13.0656,59071.0
2016-02-02 15:00:00,14.29,14.31,14.27,14.31,82974.0,13.0565,13.0748,13.0382,13.0748,82974.0
2016-02-02 15:10:00,14.32,14.32,14.28,14.31,107057.0,13.0839,13.0839,13.0474,13.0748,107057.0
2016-02-02 15:20:00,14.31,14.34,14.28,14.31,66226.0,13.0748,13.1022,13.0474,13.0748,66226.0
2016-02-02 15:30:00,14.31,14.35,14.3,14.32,127131.0,13.0748,13.1113,13.0656,13.0839,127131.0
2016-02-02 15:40:00,14.32,14.35,14.32,14.35,144505.0,13.0839,13.1113,13.0839,13.1113,144505.0
2016-02-02 15:50:00,14.34,14.35,14.29,14.3,1701842.0,13.1022,13.1113,13.0565,13.0656,1701842.0
2016-02-03 09:30:00,14.44,14.6,14.42,14.58,710783.0,13.1936,13.3397,13.1753,13.3215,710783.0
2016-02-03 09:40:00,14.59,14.66,14.55,14.63,264359.0,13.3306,13.3946,13.2941,13.3672,264359.0
2016-02-03 09:50:00,14.63,14.69,14.59,14.68,188578.0,13.3672,13.422,13.3306,13.4128,188578.0
2016-02-03 10:00:00,14.68,14.73,14.68,14.73,279947.0,13.4128,13.4585,13.4128,13.4585,279947.0
2016-02-03 10:10:00,14.73,14.81,14.73,14.81,377185.0,13.4585,13.5316,13.4585,13.5316,377185.0
2016-02-03 10:20:00,14.81,14.9,14.81,14.88,437867.0,13.5316,13.6138,13.5316,13.5956,437867.0
2016-02-03 10:30:00,14.88,14.89,14.75,14.77,301364.0,13.5956,13.6047,13.4768,13.4951,301364.0
2016-02-03 10:40:00,14.77,14.86,14.76,14.84,301901.0,13.4951,13.5773,13.4859,13.559,301901.0
2016-02-03 10:50:00,14.84,14.9,14.83,14.87,412771.0,13.559,13.6138,13.5499,13.5864,412771.0
2016-02-03 11:00:00,14.88,14.93,14.86,14.93,435122.0,13.5956,13.6413,13.5773,13.6413,435122.0
2016-02-03 11:10:00,14.93,14.99,14.93,14.98,311495.0,13.6413,13.6961,13.6413,13.6869,311495.0
2016-02-03 11:20:00,14.98,15.0,14.95,15.0,480513.0,13.6869,13.7052,13.6595,13.7052,480513.0
2016-02-03 11:30:00,14.99,15.09,14.99,15.08,295900.0,13.6961,13.7874,13.6961,13.7783,295900.0
2016-02-03 11:40:00,15.08,15.09,15.06,15.09,244867.0,13.7783,13.7874,13.76,13.7874,244867.0
2016-02-03 11:50:00,15.09,15.11,15.03,15.03,408628.0,13.7874,13.8057,13.7326,13.7326,408628.0
2016-02-03 12:00:00,15.03,15.04,14.97,15.03,384142.0,13.7326,13.7418,13.6778,13.7326,384142.0
2016-02-03 12:10:00,15.03,15.06,15.01,15.04,231974.0,13.7326,13.76,13.7144,13.7418,231974.0
2016-02-03 12:20:00,15.03,15.09,15.03,15.05,245289.0,13.7326,13.7874,13.7326,13.7509,245289.0
2016-02-03 12:30:00,15.05,15.09,15.05,15.09,180676.0,13.7509,13.7874,13.7509,13.7874,180676.0
2016-02-03 12:40:00,15.09,15.09,15.05,15.07,224562.0,13.7874,13.7874,13.7509,13.7692,224562.0
2016-02-03 12:50:00,15.07,15.1,15.07,15.08,197923.0,13.7692,13.7966,13.7692,13.7783,197923.0
2016-02-03 13:00:00,15.08,15.14,15.07,15.14,255137.0,13.7783,13.8331,13.7692,13.8331,255137.0
2016-02-03 13:10:00,15.14,15.14,15.05,15.06,214623.0,13.8331,13.8331,13.7509,13.76,214623.0
2016-02-03 13:20:00,15.06,15.13,15.02,15.13,266952.0,13.76,13.824,13.7235,13.824,266952.0
2016-02-03 13:30:00,15.13,15.19,15.11,15.19,391867.0,13.824,13.8788,13.8057,13.8788,391867.0
2016-02-03 13:40:00,15.19,15.28,15.19,15.26,289457.0,13.8788,13.961,13.8788,13.9428,289457.0
2016-02-03 13:50:00,15.26,15.28,15.19,15.19,431485.0,13.9428,13.961,13.8788,13.8788,431485.0
2016-02-03 14:00:00,15.19,15.29,15.19,15.29,181503.0,13.8788,13.9702,13.8788,13.9702,181503.0
2016-02-03 14:10:00,15.29,15.3,15.21,15.22,380156.0,13.9702,13.9793,13.8971,13.9062,380156.0
2016-02-03 14:20:00,15.22,15.25,15.12,15.12,365108.0,13.9062,13.9336,13.8149,13.8149,365108.0
2016-02-03 14:30:00,15.11,15.16,15.11,15.16,282627.0,13.8057,13.8514,13.8057,13.8514,282627.0
2016-02-03 14:40:00,15.17,15.17,15.04,15.06,337692.0,13.8605,13.8605,13.7418,13.76,337692.0
2016-02-03 14:50:00,15.06,15.18,15.06,15.16,276853.0,13.76,13.8697,13.76,13.8514,276853.0
2016-02-03 15:00:00,15.16,15.19,15.13,15.19,183410.0,13.8514,13.8788,13.824,13.8788,183410.0
2016-02-03 15:10:00,15.19,15.23,15.17,15.2,404634.0,13.8788,13.9154,13.8605,13.888,404634.0
2016-02-03 15:20:00,15.2,15.25,15.18,15.23,267295.0,13.888,13.9336,13.8697,13.9154,267295.0
2016-02-03 15:30:00,15.23,15.27,15.22,15.27,323336.0,13.9154,13.9519,13.9062,13.9519,323336.0
2016-02-03 15:40:00,15.27,15.27,15.23,15.24,612840.0,13.9519,13.9519,13.9154,13.9245,612840.0
2016-02-03 15:50:00,15.24,15.35,15.22,15.34,2491074.0,13.9245,14.025,13.9062,14.0159,2491074.0
2016-02-04 09:30:00,15.8,15.94,15.77,15.93,1818947.0,14.4362,14.5641,14.4087,14.5549,1818947.0
2016-02-04 09:40:00,15.93,16.01,15.85,15.99,996888.0,14.5549,14.628,14.4818,14.6098,996888.0
2016-02-04 09:50:00,15.99,16.12,15.99,16.08,556753.0,14.6098,14.7285,14.6098,14.692,556753.0
2016-02-04 10:00:00,16.08,16.25,16.08,16.25,917933.0,14.692,14.8473,14.692,14.8473,917933.0
2016-02-04 10:10:00,16.25,16.29,16.16,16.22,790577.0,14.8473,14.8839,14.7651,14.8199,790577.0
2016-02-04 10:20:00,16.22,16.26,16.09,16.14,656281.0,14.8199,14.8565,14.7011,14.7468,656281.0
2016-02-04 10:30:00,16.14,16.22,16.14,16.18,672603.0,14.7468,14.8199,14.7468,14.7834,672603.0
2016-02-04 10:40:00,16.17,16.22,16.17,16.21,294147.0,14.7742,14.8199,14.7742,14.8108,294147.0
2016-02-04 10:50:00,16.21,16.26,16.21,16.25,310995.0,14.8108,14.8565,14.8108,14.8473,310995.0
2016-02-04 11:00:00,16.25,16.32,16.25,16.29,617706.0,14.8473,14.9113,14.8473,14.8839,617706.0
2016-02-04 11:10:00,16.28,16.29,16.21,16.23,417004.0,14.8747,14.8839,14.8108,14.829,417004.0
2016-02-04 11:20:00,16.23,16.25,16.19,16.19,371482.0,14.829,14.8473,14.7925,14.7925,371482.0
2016-02-04 11:30:00,16.19,16.26,16.19,16.2,332979.0,14.7925,14.8565,14.7925,14.8016,332979.0
2016-02-04 11:40:00,16.19,16.25,16.16,16.24,268399.0,14.7925,14.8473,14.7651,14.8382,268399.0
2016-02-04 11:50:00,16.24,16.26,16.19,16.2,323669.0,14.8382,14.8565,14.7925,14.8016,323669.0
2016-02-04 12:00:00,16.19,16.26,16.17,16.25,366143.0,14.7925,14.8565,14.7742,14.8473,366143.0
2016-02-04 12:10:00,16.24,16.26,16.18,16.25,363411.0,14.8382,14.8565,14.7834,14.8473,363411.0
2016-02-04 12:20:00,16.25,16.27,16.22,16.27,278452.0,14.8473,14.8656,14.8199,14.8656,278452.0
2016-02-04 12:30:00,16.27,16.29,16.24,16.29,181821.0,14.8656,14.8839,14.8382,14.8839,181821.0
2016-02-04 12:40:00,16.28,16.35,16.25,16.34,348528.0,14.8747,14.9387,14.8473,14.9295,348528.0
2016-02-04 12:50:00,16.33,16.35,16.31,16.34,330815.0,14.9204,14.9387,14.9021,14.9295,330815.0
2016-02-04 13:00:00,16.34,16.36,16.28,16.28,287814.0,14.9295,14.9478,14.8747,14.8747,287814.0
2016-02-04 13:10:00,16.28,16.3,16.21,16.24,303437.0,14.8747,14.893,14.8108,14.8382,303437.0
2016-02-04 13:20:00,16.24,16.28,16.22,16.26,358660.0,14.8382,14.8747,14.8199,14.8565,358660.0
2016-02-04 13:30:00,16.26,16.34,16.25,16.33,343483.0,14.8565,14.9295,14.8473,14.9204,343483.0
2016-02-04 13:40:00,16.33,16.35,16.25,16.25,350832.0,14.9204,14.9387,14.8473,14.8473,350832.0
2016-02-04 13:50:00,16.25,16.25,16.19,16.19,189648.0,14.8473,14.8473,14.7925,14.7925,189648.0
2016-02-04 14:00:00,16.19,16.25,16.08,16.15,350223.0,14.7925,14.8473,14.692,14.7559,350223.0
2016-02-04 14:10:00,16.16,16.16,16.1,16.16,167735.0,14.7651,14.7651,14.7103,14.7651,167735.0
2016-02-04 14:20:00,16.16,16.17,16.12,16.14,264550.0,14.7651,14.7742,14.7285,14.7468,264550.0
2016-02-04 14:30:00,16.14,16.18,16.12,16.18,240409.0,14.7468,14.7834,14.7285,14.7834,240409.0
2016-02-04 14:40:00,16.17,16.24,16.17,16.19,392332.0,14.7742,14.8382,14.7742,14.7925,392332.0
2016-02-04 14:50:00,16.19,16.2,16.13,16.18,268965.0,14.7925,14.8016,14.7377,14.7834,268965.0
2016-02-04 15:00:00,16.18,16.22,16.13,16.19,257879.0,14.7834,14.8199,14.7377,14.7925,257879.0
2016-02-04 15:10:00,16.19,16.25,16.18,16.24,206155.0,14.7925,14.8473,14.7834,14.8382,206155.0
2016-02-04 15:20:00,16.24,16.25,16.18,16.21,220909.0,14.8382,14.8473,14.7834,14.8108,220909.0
2016-02-04 15:30:00,16.2,16.2,16.11,16.15,283229.0,14.8016,14.8016,14.7194,14.7559,283229.0
2016-02-04 15:40:00,16.15,16.18,16.08,16.08,479567.0,14.7559,14.7834,14.692,14.692,479567.0
2016-02-04 15:50:00,16.08,16.16,16.08,16.14,2028948.0,14.692,14.7651,14.692,14.7468,2028948.0
2016-02-05 09:30:00,15.75,15.77,15.59,15.62,1392576.0,14.3905,14.4087,14.2443,14.2717,1392576.0
2016-02-05 09:40:00,15.63,15.9,15.58,15.88,674916.0,14.2808,14.5275,14.2351,14.5093,674916.0
2016-02-05 09:50:00,15.87,15.99,15.86,15.93,661022.0,14.5001,14.6098,14.491,14.5549,661022.0
2016-02-05 10:00:00,15.93,15.95,15.79,15.81,337226.0,14.5549,14.5732,14.427,14.4453,337226.0
2016-02-05 10:10:00,15.81,15.85,15.77,15.8,478151.0,14.4453,14.4818,14.4087,14.4362,478151.0
2016-02-05 10:20:00,15.81,15.89,15.79,15.86,445813.0,14.4453,14.5184,14.427,14.491,445813.0
2016-02-05 10:30:00,15.87,16.08,15.87,16.05,348584.0,14.5001,14.692,14.5001,14.6646,348584.0
2016-02-05 10:40:00,16.05,16.07,15.98,15.98,210839.0,14.6646,14.6829,14.6006,14.6006,210839.0
2016-02-05 10:50:00,15.99,16.11,15.99,16.09,186211.0,14.6098,14.7194,14.6098,14.7011,186211.0
2016-02-05 11:00:00,16.1,16.15,16.07,16.09,178937.0,14.7103,14.7559,14.6829,14.7011,178937.0
2016-02-05 11:10:00,16.1,16.21,16.08,16.2,203590.0,14.7103,14.8108,14.692,14.8016,203590.0
2016-02-05 11:20:00,16.2,16.31,16.19,16.28,264247.0,14.8016,14.9021,14.7925,14.8747,264247.0
2016-02-05 11:30:00,16.28,16.41,16.27,16.39,441297.0,14.8747,14.9935,14.8656,14.9752,441297.0
2016-02-05 11:40:00,16.4,16.49,16.39,16.47,343895.0,14.9844,15.0666,14.9752,15.0483,343895.0
2016-02-05 11:50:00,16.47,16.47,16.32,16.32,363797.0,15.0483,15.0483,14.9113,14.9113,363797.0
2016-02-05 12:00:00,16.32,16.41,16.28,16.39,176839.0,14.9113,14.9935,14.8747,14.9752,176839.0
2016-02-05 12:10:00,16.38,16.44,16.34,16.41,244372.0,14.9661,15.0209,14.9295,14.9935,244372.0
2016-02-05 12:20:00,16.41,16.43,16.39,16.42,162522.0,14.9935,15.0118,14.9752,15.0026,162522.0
2016-02-05 12:30:00,16.42,16.44,16.38,16.4,168589.0,15.0026,15.0209,14.9661,14.9844,168589.0
2016-02-05 12:40:00,16.39,16.4,16.32,16.33,143604.0,14.9752,14.9844,14.9113,14.9204,143604.0
2016-02-05 12:50:00,16.32,16.39,16.31,16.35,79560.0,14.9113,14.9752,14.9021,14.9387,79560.0
2016-02-05 13:00:00,16.36,16.4,16.35,16.38,67079.0,14.9478,14.9844,14.9387,14.9661,67079.0
2016-02-05 13:10:00,16.38,16.42,16.37,16.41,233025.0,14.9661,15.0026,14.957,14.9935,233025.0
2016-02-05 13:20:00,16.41,16.43,16.4,16.4,100874.0,14.9935,15.0118,14.9844,14.9844,100874.0
2016-02-05 13:30:00,16.4,16.42,16.35,16.39,137342.0,14.9844,15.0026,14.9387,14.9752,137342.0
2016-02-05 13:40:00,16.39,16.41,16.36,16.36,97309.0,14.9752,14.9935,14.9478,14.9478,97309.0
2016-02-05 13:50:00,16.37,16.44,16.36,16.42,250253.0,14.957,15.0209,14.9478,15.0026,250253.0
2016-02-05 14:00:00,16.42,16.44,16.42,16.44,75095.0,15.0026,15.0209,15.0026,15.0209,75095.0
2016-02-05 14:10:00,16.43,16.49,16.42,16.49,252418.0,15.0118,15.0666,15.0026,15.0666,252418.0
2016-02-05 14:20:00,16.49,16.49,16.45,16.48,162464.0,15.0666,15.0666,15.0301,15.0575,162464.0
2016-02-05 14:30:00,16.47,16.5,16.47,16.5,122576.0,15.0483,15.0757,15.0483,15.0757,122576.0
2016-02-05 14:40:00,16.5,16.56,16.5,16.56,164445.0,15.0757,15.1306,15.0757,15.1306,164445.0
2016-02-05 14:50:00,16.56,16.67,16.56,16.67,260898.0,15.1306,15.2311,15.1306,15.2311,260898.0
2016-02-05 15:00:00,16.67,16.73,16.63,16.68,694979.0,15.2311,15.2859,15.1945,15.2402,694979.0
2016-02-05 15:10:00,16.69,16.72,16.64,16.69,475931.0,15.2493,15.2767,15.2037,15.2493,475931.0
2016-02-05 15:20:00,16.69,16.78,16.68,16.75,378097.0,15.2493,15.3316,15.2402,15.3042,378097.0
2016-02-05 15:30:00,16.75,16.81,16.75,16.81,504170.0,15.3042,15.359,15.3042,15.359,504170.0
2016-02-05 15:40:00,16.81,16.97,16.81,16.97,1015566.0,15.359,15.5052,15.359,15.5052,1015566.0
2016-02-05 15:50:00,16.97,17.12,16.88,17.04,5364706.0,15.5052,15.6422,15.4229,15.5691,5364706.0
2016-02-08 09:30:00,17.5,17.81,17.5,17.66,2123793.0,15.9894,16.2727,15.9894,16.1356,2123793.0
2016-02-08 09:40:00,17.67,17.67,17.44,17.6,1274402.0,16.1447,16.1447,15.9346,16.0808,1274402.0
2016-02-08 09:50:00,17.6,17.69,17.6,17.66,836849.0,16.0808,16.163,16.0808,16.1356,836849.0
2016-02-08 10:00:00,17.65,17.79,17.61,17.72,714698.0,16.1265,16.2544,16.0899,16.1904,714698.0
2016-02-08 10:10:00,17.73,17.86,17.73,17.78,946170.0,16.1996,16.3183,16.1996,16.2452,946170.0
2016-02-08 10:20:00,17.77,17.82,17.59,17.65,750556.0,16.2361,16.2818,16.0716,16.1265,750556.0
2016-02-08 10:30:00,17.65,17.68,17.51,17.54,561804.0,16.1265,16.1539,15.9986,16.026,561804.0
2016-02-08 10:40:00,17.55,17.63,17.5,17.55,582956.0,16.0351,16.1082,15.9894,16.0351,582956.0
2016-02-08 10:50:00,17.55,17.67,17.55,17.67,753683.0,16.0351,16.1447,16.0351,16.1447,753683.0
2016-02-08 11:00:00,17.68,17.78,17.66,17.76,427101.0,16.1539,16.2452,16.1356,16.227,427101.0
2016-02-08 11:10:00,17.76,17.82,17.72,17.77,435692.0,16.227,16.2818,16.1904,16.2361,435692.0
2016-02-08 11:20:00,17.77,17.8,17.74,17.8,327796.0,16.2361,16.2635,16.2087,16.2635,327796.0
2016-02-08 11:30:00,17.8,17.85,17.8,17.82,275915.0,16.2635,16.3092,16.2635,16.2818,275915.0
2016-02-08 11:40:00,17.82,17.85,17.79,17.84,244287.0,16.2818,16.3092,16.2544,16.3001,244287.0
2016-02-08 11:50:00,17.84,17.9,17.84,17.89,265653.0,16.3001,16.3549,16.3001,16.3458,265653.0
2016-02-08 12:00:00,17.88,17.9,17.83,17.86,262649.0,16.3366,16.3549,16.2909,16.3183,262649.0
2016-02-08 12:10:00,17.86,17.86,17.74,17.74,282845.0,16.3183,16.3183,16.2087,16.2087,282845.0
2016-02-08 12:20:00,17.73,17.75,17.67,17.72,296443.0,16.1996,16.2178,16.1447,16.1904,296443.0
2016-02-08 12:30:00,17.72,17.8,17.67,17.76,284416.0,16.1904,16.2635,16.1447,16.227,284416.0
2016-02-08 12:40:00,17.76,17.81,17.75,17.78,242824.0,16.227,16.2727,16.2178,16.2452,242824.0
2016-02-08 12:50:00,17.77,17.85,17.77,17.81,393290.0,16.2361,16.3092,16.2361,16.2727,393290.0
2016-02-08 13:00:00,17.81,17.84,17.79,17.83,174249.0,16.2727,16.3001,16.2544,16.2909,174249.0
2016-02-08 13:10:00,17.84,17.89,17.83,17.86,202060.0,16.3001,16.3458,16.2909,16.3183,202060.0
2016-02-08 13:20:00,17.86,17.9,17.86,17.9,182052.0,16.3183,16.3549,16.3183,16.3549,182052.0
2016-02-08 13:30:00,17.9,17.9,17.86,17.87,337680.0,16.3549,16.3549,16.3183,16.3275,337680.0
2016-02-08 13:40:00,17.87,17.88,17.81,17.83,216408.0,16.3275,16.3366,16.2727,16.2909,216408.0
2016-02-08 13:50:00,17.83,17.87,17.75,17.87,374979.0,16.2909,16.3275,16.2178,16.3275,374979.0
2016-02-08 14:00:00,17.86,17.86,17.68,17.68,372593.0,16.3183,16.3183,16.1539,16.1539,372593.0
2016-02-08 14:10:00,17.67,17.78,17.66,17.75,295471.0,16.1447,16.2452,16.1356,16.2178,295471.0
2016-02-08 14:20:00,17.75,17.79,17.72,17.75,269817.0,16.2178,16.2544,16.1904,16.2178,269817.0
2016-02-08 14:30:00,17.75,17.83,17.75,17.8,200719.0,16.2178,16.2909,16.2178,16.2635,200719.0
2016-02-08 14:40:00,17.8,17.8,17.7,17.72,212802.0,16.2635,16.2635,16.1722,16.1904,212802.0
2016-02-08 14:50:00,17.73,17.78,17.73,17.78,213677.0,16.1996,16.2452,16.1996,16.2452,213677.0
2016-02-08 15:00:00,17.78,17.8,17.75,17.75,279808.0,16.2452,16.2635,16.2178,16.2178,279808.0
2016-02-08 15:10:00,17.75,17.75,17.67,17.67,273168.0,16.2178,16.2178,16.1447,16.1447,273168.0
2016-02-08 15:20:00,17.66,17.69,17.6,17.64,455473.0,16.1356,16.163,16.0808,16.1173,455473.0
2016-02-08 15:30:00,17.64,17.66,17.58,17.58,393263.0,16.1173,16.1356,16.0625,16.0625,393263.0
2016-02-08 15:40:00,17.58,17.63,17.47,17.48,479196.0,16.0625,16.1082,15.962,15.9711,479196.0
2016-02-08 15:50:00,17.48,17.55,17.44,17.46,2303962.0,15.9711,16.0351,15.9346,15.9529,2303962.0
2016-02-09 09:30:00,17.72,17.81,17.35,17.38,2024874.0,16.1904,16.2727,15.8524,15.8798,2024874.0
2016-02-09 09:40:00,17.38,17.5,17.3,17.5,1149735.0,15.8798,15.9894,15.8067,15.9894,1149735.0
2016-02-09 09:50:00,17.5,17.52,17.24,17.27,801294.0,15.9894,16.0077,15.7519,15.7793,801294.0
2016-02-09 10:00:00,17.27,17.37,17.22,17.27,748246.0,15.7793,15.8706,15.7336,15.7793,748246.0
2016-02-09 10:10:00,17.27,17.41,17.27,17.39,580780.0,15.7793,15.9072,15.7793,15.8889,580780.0
2016-02-09 10:20:00,17.38,17.49,17.35,17.49,396970.0,15.8798,15.9803,15.8524,15.9803,396970.0
2016-02-09 10:30:00,17.5,17.65,17.48,17.63,578809.0,15.9894,16.1265,15.9711,16.1082,578809.0
2016-02-09 10:40:00,17.62,17.66,17.55,17.59,333160.0,16.0991,16.1356,16.0351,16.0716,333160.0
2016-02-09 10:50:00,17.59,17.69,17.59,17.64,298260.0,16.0716,16.163,16.0716,16.1173,298260.0
2016-02-09 11:00:00,17.64,17.65,17.48,17.53,364932.0,16.1173,16.1265,15.9711,16.0168,364932.0
2016-02-09 11:10:00,17.52,17.56,17.5,17.52,262815.0,16.0077,16.0442,15.9894,16.0077,262815.0
2016-02-09 11:20:00,17.52,17.53,17.38,17.42,258015.0,16.0077,16.0168,15.8798,15.9163,258015.0
2016-02-09 11:30:00,17.42,17.53,17.39,17.53,342874.0,15.9163,16.0168,15.8889,16.0168,342874.0
2016-02-09 11:40:00,17.53,17.55,17.48,17.51,198178.0,16.0168,16.0351,15.9711,15.9986,198178.0
2016-02-09 11:50:00,17.5,17.52,17.44,17.48,107895.0,15.9894,16.0077,15.9346,15.9711,107895.0
2016-02-09 12:00:00,17.48,17.59,17.48,17.56,163220.0,15.9711,16.0716,15.9711,16.0442,163220.0
2016-02-09 12:10:00,17.57,17.63,17.55,17.62,157777.0,16.0534,16.1082,16.0351,16.0991,157777.0
2016-02-09 12:20:00,17.61,17.7,17.61,17.66,172979.0,16.0899,16.1722,16.0899,16.1356,172979.0
2016-02-09 12:30:00,17.66,17.72,17.65,17.71,180747.0,16.1356,16.1904,16.1265,16.1813,180747.0
2016-02-09 12:40:00,17.72,17.75,17.69,17.74,116363.0,16.1904,16.2178,16.163,16.2087,116363.0
2016-02-09 12:50:00,17.74,17.75,17.7,17.73,104812.0,16.2087,16.2178,16.1722,16.1996,104812.0
2016-02-09 13:00:00,17.73,17.78,17.7,17.78,114693.0,16.1996,16.2452,16.1722,16.2452,114693.0
2016-02-09 13:10:00,17.78,17.81,17.77,17.78,179224.0,16.2452,16.2727,16.2361,16.2452,179224.0
2016-02-09 13:20:00,17.77,17.77,17.67,17.71,191513.0,16.2361,16.2361,16.1447,16.1813,191513.0
2016-02-09 13:30:00,17.71,17.71,17.58,17.63,195575.0,16.1813,16.1813,16.0625,16.1082,195575.0
2016-02-09 13:40:00,17.62,17.63,17.58,17.58,116157.0,16.0991,16.1082,16.0625,16.0625,116157.0
2016-02-09 13:50:00,17.58,17.61,17.51,17.51,123470.0,16.0625,16.0899,15.9986,15.9986,123470.0
2016-02-09 14:00:00,17.5,17.53,17.37,17.37,192466.0,15.9894,16.0168,15.8706,15.8706,192466.0
2016-02-09 14:10:00,17.37,17.45,17.34,17.45,192588.0,15.8706,15.9437,15.8432,15.9437,192588.0
2016-02-09 14:20:00,17.44,17.47,17.36,17.36,138451.0,15.9346,15.962,15.8615,15.8615,138451.0
2016-02-09 14:30:00,17.36,17.4,17.29,17.36,171780.0,15.8615,15.898,15.7975,15.8615,171780.0
2016-02-09 14:40:00,17.36,17.36,17.26,17.26,160487.0,15.8615,15.8615,15.7701,15.7701,160487.0
2016-02-09 14:50:00,17.26,17.28,17.12,17.12,560419.0,15.7701,15.7884,15.6422,15.6422,560419.0
2016-02-09 15:00:00,17.12,17.14,17.01,17.01,525636.0,15.6422,15.6605,15.5417,15.5417,525636.0
2016-02-09 15:10:00,17.02,17.03,16.81,16.83,796064.0,15.5509,15.56,15.359,15.3773,796064.0
2016-02-09 15:20:00,16.83,17.04,16.83,16.85,765735.0,15.3773,15.5691,15.3773,15.3955,765735.0
2016-02-09 15:30:00,16.85,16.98,16.83,16.98,504587.0,15.3955,15.5143,15.3773,15.5143,504587.0
2016-02-09 15:40:00,16.98,16.98,16.83,16.83,759728.0,15.5143,15.5143,15.3773,15.3773,759728.0
2016-02-09 15:50:00,16.83,16.88,16.75,16.76,1994423.0,15.3773,15.4229,15.3042,15.3133,1994423.0
2016-02-10 09:30:00,16.72,16.73,16.3,16.38,1462575.0,15.2767,15.2859,14.893,14.9661,1462575.0
2016-02-10 09:40:00,16.39,16.55,16.33,16.51,994940.0,14.9752,15.1214,14.9204,15.0849,994940.0
2016-02-10 09:50:00,16.52,16.68,16.47,16.47,481218.0,15.094,15.2402,15.0483,15.0483,481218.0
2016-02-10 10:00:00,16.48,16.48,16.26,16.34,647715.0,15.0575,15.0575,14.8565,14.9295,647715.0
2016-02-10 10:10:00,16.33,16.35,16.15,16.24,645564.0,14.9204,14.9387,14.7559,14.8382,645564.0
2016-02-10 10:20:00,16.24,16.34,16.17,16.19,391175.0,14.8382,14.9295,14.7742,14.7925,391175.0
2016-02-10 10:30:00,16.19,16.31,16.17,16.3,735174.0,14.7925,14.9021,14.7742,14.893,735174.0
2016-02-10 10:40:00,16.31,16.53,16.27,16.49,410886.0,14.9021,15.1031,14.8656,15.0666,410886.0
2016-02-10 10:50:00,16.48,16.63,16.46,16.6,327042.0,15.0575,15.1945,15.0392,15.1671,327042.0
2016-02-10 11:00:00,16.6,16.6,16.47,16.56,377302.0,15.1671,15.1671,15.0483,15.1306,377302.0
2016-02-10 11:10:00,16.55,16.58,16.44,16.53,298351.0,15.1214,15.1488,15.0209,15.1031,298351.0
2016-02-10 11:20:00,16.52,16.53,16.42,16.48,271851.0,15.094,15.1031,15.0026,15.0575,271851.0
2016-02-10 11:30:00,16.49,16.6,16.45,16.6,175985.0,15.0666,15.1671,15.0301,15.1671,175985.0
2016-02-10 11:40:00,16.59,16.62,16.56,16.58,217893.0,15.158,15.1854,15.1306,15.1488,217893.0
2016-02-10 11:50:00,16.59,16.75,16.57,16.75,230321.0,15.158,15.3042,15.1397,15.3042,230321.0
2016-02-10 12:00:00,16.75,16.87,16.72,16.72,254325.0,15.3042,15.4138,15.2767,15.2767,254325.0
2016-02-10 12:10:00,16.72,16.83,16.72,16.79,234412.0,15.2767,15.3773,15.2767,15.3407,234412.0
2016-02-10 12:20:00,16.78,16.79,16.63,16.67,126263.0,15.3316,15.3407,15.1945,15.2311,126263.0
2016-02-10 12:30:00,16.68,16.69,16.57,16.61,128819.0,15.2402,15.2493,15.1397,15.1762,128819.0
2016-02-10 12:40:00,16.61,16.68,16.61,16.66,97950.0,15.1762,15.2402,15.1762,15.2219,97950.0
2016-02-10 12:50:00,16.65,16.74,16.62,16.73,93625.0,15.2128,15.295,15.1854,15.2859,93625.0
2016-02-10 13:00:00,16.73,16.92,16.73,16.9,143381.0,15.2859,15.4595,15.2859,15.4412,143381.0
2016-02-10 13:10:00,16.9,16.92,16.84,16.84,155053.0,15.4412,15.4595,15.3864,15.3864,155053.0
2016-02-10 13:20:00,16.84,16.91,16.83,16.88,120696.0,15.3864,15.4503,15.3773,15.4229,120696.0
2016-02-10 13:30:00,16.88,16.92,16.81,16.89,107820.0,15.4229,15.4595,15.359,15.4321,107820.0
2016-02-10 13:40:00,16.9,16.91,16.82,16.83,110009.0,15.4412,15.4503,15.3681,15.3773,110009.0
2016-02-10 13:50:00,16.83,16.87,16.78,16.86,88660.0,15.3773,15.4138,15.3316,15.4047,88660.0
2016-02-10 14:00:00,16.86,16.88,16.82,16.83,104138.0,15.4047,15.4229,15.3681,15.3773,104138.0
2016-02-10 14:10:00,16.82,16.91,16.79,16.85,250650.0,15.3681,15.4503,15.3407,15.3955,250650.0
2016-02-10 14:20:00,16.87,16.89,16.8,16.87,171879.0,15.4138,15.4321,15.3498,15.4138,171879.0
2016-02-10 14:30:00,16.88,16.88,16.84,16.86,110122.0,15.4229,15.4229,15.3864,15.4047,110122.0
2016-02-10 14:40:00,16.86,16.9,16.83,16.9,149060.0,15.4047,15.4412,15.3773,15.4412,149060.0
2016-02-10 14:50:00,16.9,16.97,16.9,16.95,181267.0,15.4412,15.5052,15.4412,15.4869,181267.0
2016-02-10 15:00:00,16.96,16.96,16.82,16.82,188028.0,15.496,15.496,15.3681,15.3681,188028.0
2016-02-10 15:10:00,16.81,16.93,16.77,16.92,299943.0,15.359,15.4686,15.3224,15.4595,299943.0
2016-02-10 15:20:00,16.92,16.92,16.84,16.87,182837.0,15.4595,15.4595,15.3864,15.4138,182837.0
2016-02-10 15:30:00,16.87,16.93,16.84,16.93,234432.0,15.4138,15.4686,15.3864,15.4686,234432.0
2016-02-10 15:40:00,16.94,17.08,16.94,17.07,467795.0,15.4778,15.6057,15.4778,15.5965,467795.0
2016-02-10 15:50:00,17.07,17.16,17.03,17.14,1567947.0,15.5965,15.6788,15.56,15.6605,1567947.0
2016-02-11 09:30:00,18.38,18.41,17.95,18.13,2215374.0,16.7935,16.8209,16.4006,16.565,2215374.0
2016-02-11 09:40:00,18.13,18.13,17.8,17.92,770594.0,16.565,16.565,16.2635,16.3732,770594.0
2016-02-11 09:50:00,17.92,17.97,17.78,17.78,543205.0,16.3732,16.4188,16.2452,16.2452,543205.0
2016-02-11 10:00:00,17.78,18.04,17.78,18.0,684225.0,16.2452,16.4828,16.2452,16.4463,684225.0
2016-02-11 10:10:00,18.01,18.12,17.98,18.1,487472.0,16.4554,16.5559,16.428,16.5376,487472.0
2016-02-11 10:20:00,18.1,18.2,18.03,18.17,664866.0,16.5376,16.629,16.4737,16.6016,664866.0
2016-02-11 10:30:00,18.17,18.2,18.11,18.17,501147.0,16.6016,16.629,16.5468,16.6016,501147.0
2016-02-11 10:40:00,18.17,18.19,18.12,18.19,463850.0,16.6016,16.6199,16.5559,16.6199,463850.0
2016-02-11 10:50:00,18.19,18.28,18.18,18.26,697443.0,16.6199,16.7021,16.6107,16.6838,697443.0
2016-02-11 11:00:00,18.25,18.33,18.23,18.32,406636.0,16.6747,16.7478,16.6564,16.7386,406636.0
2016-02-11 11:10:00,18.32,18.39,18.28,18.38,694810.0,16.7386,16.8026,16.7021,16.7935,694810.0
2016-02-11 11:20:00,18.38,18.43,18.36,18.43,543671.0,16.7935,16.8391,16.7752,16.8391,543671.0
2016-02-11 11:30:00,18.43,18.65,18.43,18.53,1531270.0,16.8391,17.0401,16.8391,16.9305,1531270.0
2016-02-11 11:40:00,18.54,18.54,18.3,18.46,933637.0,16.9396,16.9396,16.7204,16.8666,933637.0
2016-02-11 11:50:00,18.45,18.51,18.28,18.43,571406.0,16.8574,16.9122,16.7021,16.8391,571406.0
2016-02-11 12:00:00,18.43,18.47,18.34,18.44,344624.0,16.8391,16.8757,16.7569,16.8483,344624.0
2016-02-11 12:10:00,18.45,18.56,18.39,18.53,496436.0,16.8574,16.9579,16.8026,16.9305,496436.0
2016-02-11 12:20:00,18.52,18.54,18.46,18.52,358374.0,16.9214,16.9396,16.8666,16.9214,358374.0
2016-02-11 12:30:00,18.51,18.54,18.44,18.5,494806.0,16.9122,16.9396,16.8483,16.9031,494806.0
2016-02-11 12:40:00,18.49,18.5,18.33,18.39,593367.0,16.894,16.9031,16.7478,16.8026,593367.0
2016-02-11 12:50:00,18.4,18.41,18.29,18.35,434822.0,16.8117,16.8209,16.7112,16.766,434822.0
2016-02-11 13:00:00,18.36,18.39,18.21,18.27,410588.0,16.7752,16.8026,16.6381,16.693,410588.0
2016-02-11 13:10:00,18.27,18.27,18.14,18.22,308231.0,16.693,16.693,16.5742,16.6473,308231.0
2016-02-11 13:20:00,18.23,18.36,18.19,18.32,269063.0,16.6564,16.7752,16.6199,16.7386,269063.0
2016-02-11 13:30:00,18.32,18.46,18.3,18.43,275321.0,16.7386,16.8666,16.7204,16.8391,275321.0
2016-02-11 13:40:00,18.43,18.44,18.32,18.39,250563.0,16.8391,16.8483,16.7386,16.8026,250563.0
2016-02-11 13:50:00,18.39,18.45,18.36,18.36,208301.0,16.8026,16.8574,16.7752,16.7752,208301.0
2016-02-11 14:00:00,18.37,18.43,18.36,18.42,180273.0,16.7843,16.8391,16.7752,16.83,180273.0
2016-02-11 14:10:00,18.41,18.47,18.35,18.47,242953.0,16.8209,16.8757,16.766,16.8757,242953.0
2016-02-11 14:20:00,18.47,18.57,18.47,18.56,419206.0,16.8757,16.9671,16.8757,16.9579,419206.0
2016-02-11 14:30:00,18.55,18.63,18.5,18.51,794334.0,16.9488,17.0219,16.9031,16.9122,794334.0
2016-02-11 14:40:00,18.51,18.56,18.37,18.41,511088.0,16.9122,16.9579,16.7843,16.8209,511088.0
2016-02-11 14:50:00,18.41,18.44,18.27,18.37,502390.0,16.8209,16.8483,16.693,16.7843,502390.0
2016-02-11 15:00:00,18.36,18.56,18.35,18.53,560086.0,16.7752,16.9579,16.766,16.9305,560086.0
2016-02-11 15:10:00,18.53,18.56,18.42,18.51,515122.0,16.9305,16.9579,16.83,16.9122,515122.0
2016-02-11 15:20:00,18.52,18.55,18.42,18.42,496396.0,16.9214,16.9488,16.83,16.83,496396.0
2016-02-11 15:30:00,18.42,18.5,18.3,18.31,359501.0,16.83,16.9031,16.7204,16.7295,359501.0
2016-02-11 15:40:00,18.31,18.38,18.22,18.27,613855.0,16.7295,16.7935,16.6473,16.693,613855.0
2016-02-11 15:50:00,18.27,18.41,18.25,18.38,3032522.0,16.693,16.8209,16.6747,16.7935,3032522.0
2016-02-12 09:30:00,17.85,18.11,17.78,18.11,1471959.0,16.3092,16.5468,16.2452,16.5468,1471959.0
2016-02-12 09:40:00,18.1,18.24,18.01,18.23,762211.0,16.5376,16.6655,16.4554,16.6564,762211.0
2016-02-12 09:50:00,18.22,18.43,18.19,18.41,718968.0,16.6473,16.8391,16.6199,16.8209,718968.0
2016-02-12 10:00:00,18.4,18.47,18.32,18.37,786987.0,16.8117,16.8757,16.7386,16.7843,786987.0
2016-02-12 10:10:00,18.38,18.43,18.3,18.3,436621.0,16.7935,16.8391,16.7204,16.7204,436621.0
2016-02-12 10:20:00,18.3,18.32,18.21,18.26,388872.0,16.7204,16.7386,16.6381,16.6838,388872.0
2016-02-12 10:30:00,18.27,18.36,18.18,18.34,273837.0,16.693,16.7752,16.6107,16.7569,273837.0
2016-02-12 10:40:00,18.33,18.43,18.32,18.38,259963.0,16.7478,16.8391,16.7386,16.7935,259963.0
2016-02-12 10:50:00,18.38,18.39,18.24,18.25,300898.0,16.7935,16.8026,16.6655,16.6747,300898.0
2016-02-12 11:00:00,18.25,18.27,18.12,18.16,281039.0,16.6747,16.693,16.5559,16.5924,281039.0
2016-02-12 11:10:00,18.16,18.18,18.06,18.08,330886.0,16.5924,16.6107,16.5011,16.5194,330886.0
2016-02-12 11:20:00,18.08,18.21,18.07,18.19,220521.0,16.5194,16.6381,16.5102,16.6199,220521.0
2016-02-12 11:30:00,18.18,18.33,18.17,18.31,268398.0,16.6107,16.7478,16.6016,16.7295,268398.0
2016-02-12 11:40:00,18.31,18.31,18.19,18.21,224246.0,16.7295,16.7295,16.6199,16.6381,224246.0
2016-02-12 11:50:00,18.2,18.26,18.19,18.21,287432.0,16.629,16.6838,16.6199,16.6381,287432.0
2016-02-12 12:00:00,18.2,18.25,18.17,18.25,174765.0,16.629,16.6747,16.6016,16.6747,174765.0
2016-02-12 12:10:00,18.24,18.26,18.21,18.23,167109.0,16.6655,16.6838,16.6381,16.6564,167109.0
2016-02-12 12:20:00,18.23,18.3,18.23,18.29,99252.0,16.6564,16.7204,16.6564,16.7112,99252.0
2016-02-12 12:30:00,18.3,18.37,18.28,18.35,145526.0,16.7204,16.7843,16.7021,16.766,145526.0
2016-02-12 12:40:00,18.34,18.36,18.26,18.27,146543.0,16.7569,16.7752,16.6838,16.693,146543.0
2016-02-12 12:50:00,18.27,18.32,18.27,18.28,120340.0,16.693,16.7386,16.693,16.7021,120340.0
2016-02-12 13:00:00,18.29,18.32,18.26,18.3,89081.0,16.7112,16.7386,16.6838,16.7204,89081.0
2016-02-12 13:10:00,18.29,18.38,18.29,18.33,161413.0,16.7112,16.7935,16.7112,16.7478,161413.0
2016-02-12 13:20:00,18.33,18.45,18.33,18.44,147162.0,16.7478,16.8574,16.7478,16.8483,147162.0
2016-02-12 13:30:00,18.44,18.58,18.42,18.57,259890.0,16.8483,16.9762,16.83,16.9671,259890.0
2016-02-12 13:40:00,18.57,18.59,18.48,18.52,288506.0,16.9671,16.9853,16.8848,16.9214,288506.0
2016-02-12 13:50:00,18.51,18.62,18.5,18.6,190911.0,16.9122,17.0127,16.9031,16.9945,190911.0
2016-02-12 14:00:00,18.6,18.68,18.59,18.67,465875.0,16.9945,17.0676,16.9853,17.0584,465875.0
2016-02-12 14:10:00,18.66,18.67,18.58,18.65,292968.0,17.0493,17.0584,16.9762,17.0401,292968.0
2016-02-12 14:20:00,18.65,18.75,18.65,18.74,411240.0,17.0401,17.1315,17.0401,17.1224,411240.0
2016-02-12 14:30:00,18.74,18.75,18.67,18.74,348029.0,17.1224,17.1315,17.0584,17.1224,348029.0
2016-02-12 14:40:00,18.74,18.75,18.6,18.63,296541.0,17.1224,17.1315,16.9945,17.0219,296541.0
2016-02-12 14:50:00,18.63,18.73,18.63,18.67,160895.0,17.0219,17.1132,17.0219,17.0584,160895.0
2016-02-12 15:00:00,18.67,18.69,18.62,18.65,478317.0,17.0584,17.0767,17.0127,17.0401,478317.0
2016-02-12 15:10:00,18.65,18.69,18.63,18.64,183742.0,17.0401,17.0767,17.0219,17.031,183742.0
2016-02-12 15:20:00,18.63,18.69,18.58,18.68,238531.0,17.0219,17.0767,16.9762,17.0676,238531.0
2016-02-12 15:30:00,18.69,18.7,18.67,18.67,397511.0,17.0767,17.0858,17.0584,17.0584,397511.0
2016-02-12 15:40:00,18.67,18.7,18.65,18.67,283195.0,17.0584,17.0858,17.0401,17.0584,283195.0
2016-02-12 15:50:00,18.67,18.85,18.67,18.84,1812058.0,17.0584,17.2229,17.0584,17.2137,1812058.0
2016-02-16 09:30:00,17.95,18.03,17.77,17.92,1859034.0,16.4006,16.4737,16.2361,16.3732,1859034.0
2016-02-16 09:40:00,17.92,17.98,17.81,17.88,1130619.0,16.3732,16.428,16.2727,16.3366,1130619.0
2016-02-16 09:50:00,17.88,18.03,17.84,17.95,592558.0,16.3366,16.4737,16.3001,16.4006,592558.0
2016-02-16 10:00:00,17.96,18.12,17.87,18.1,534354.0,16.4097,16.5559,16.3275,16.5376,534354.0
2016-02-16 10:10:00,18.1,18.18,18.04,18.15,433159.0,16.5376,16.6107,16.4828,16.5833,433159.0
2016-02-16 10:20:00,18.14,18.27,18.1,18.24,432215.0,16.5742,16.693,16.5376,16.6655,432215.0
2016-02-16 10:30:00,18.24,18.24,18.08,18.1,382282.0,16.6655,16.6655,16.5194,16.5376,382282.0
2016-02-16 10:40:00,18.1,18.17,18.1,18.13,173702.0,16.5376,16.6016,16.5376,16.565,173702.0
2016-02-16 10:50:00,18.13,18.24,18.13,18.23,260752.0,16.565,16.6655,16.565,16.6564,260752.0
2016-02-16 11:00:00,18.23,18.27,18.19,18.25,224833.0,16.6564,16.693,16.6199,16.6747,224833.0
2016-02-16 11:10:00,18.25,18.31,18.23,18.24,181166.0,16.6747,16.7295,16.6564,16.6655,181166.0
2016-02-16 11:20:00,18.24,18.25,18.13,18.14,239653.0,16.6655,16.6747,16.565,16.5742,239653.0
2016-02-16 11:30:00,18.14,18.23,18.14,18.2,157161.0,16.5742,16.6564,16.5742,16.629,157161.0
2016-02-16 11:40:00,18.2,18.22,18.16,18.16,195340.0,16.629,16.6473,16.5924,16.5924,195340.0
2016-02-16 11:50:00,18.16,18.19,18.14,18.14,204771.0,16.5924,16.6199,16.5742,16.5742,204771.0
2016-02-16 12:00:00,18.14,18.15,17.97,17.97,357528.0,16.5742,16.5833,16.4188,16.4188,357528.0
2016-02-16 12:10:00,17.97,18.06,17.97,18.03,456250.0,16.4188,16.5011,16.4188,16.4737,456250.0
2016-02-16 12:20:00,18.04,18.04,17.92,17.93,287040.0,16.4828,16.4828,16.3732,16.3823,287040.0
2016-02-16 12:30:00,17.93,17.93,17.87,17.9,311359.0,16.3823,16.3823,16.3275,16.3549,311359.0
2016-02-16 12:40:00,17.89,17.91,17.84,17.84,360319.0,16.3458,16.364,16.3001,16.3001,360319.0
2016-02-16 12:50:00,17.83,17.85,17.71,17.72,392085.0,16.2909,16.3092,16.1813,16.1904,392085.0
2016-02-16 13:00:00,17.73,17.73,17.66,17.67,236735.0,16.1996,16.1996,16.1356,16.1447,236735.0
2016-02-16 13:10:00,17.67,17.67,17.58,17.58,369085.0,16.1447,16.1447,16.0625,16.0625,369085.0
2016-02-16 13:20:00,17.58,17.64,17.54,17.6,348411.0,16.0625,16.1173,16.026,16.0808,348411.0
2016-02-16 13:30:00,17.6,17.63,17.56,17.57,224621.0,16.0808,16.1082,16.0442,16.0534,224621.0
2016-02-16 13:40:00,17.57,17.57,17.45,17.45,224183.0,16.0534,16.0534,15.9437,15.9437,224183.0
2016-02-16 13:50:00,17.45,17.45,17.38,17.4,276088.0,15.9437,15.9437,15.8798,15.898,276088.0
2016-02-16 14:00:00,17.39,17.42,17.3,17.39,333451.0,15.8889,15.9163,15.8067,15.8889,333451.0
2016-02-16 14:10:00,17.39,17.39,17.32,17.33,210624.0,15.8889,15.8889,15.825,15.8341,210624.0
2016-02-16 14:20:00,17.33,17.5,17.32,17.48,399578.0,15.8341,15.9894,15.825,15.9711,399578.0
2016-02-16 14:30:00,17.47,17.47,17.39,17.42,288514.0,15.962,15.962,15.8889,15.9163,288514.0
2016-02-16 14:40:00,17.42,17.42,17.33,17.34,240244.0,15.9163,15.9163,15.8341,15.8432,240244.0
2016-02-16 14:50:00,17.34,17.39,17.33,17.35,224686.0,15.8432,15.8889,15.8341,15.8524,224686.0
2016-02-16 15:00:00,17.36,17.44,17.33,17.39,264062.0,15.8615,15.9346,15.8341,15.8889,264062.0
2016-02-16 15:10:00,17.39,17.44,17.32,17.32,338593.0,15.8889,15.9346,15.825,15.825,338593.0
2016-02-16 15:20:00,17.31,17.36,17.3,17.3,348908.0,15.8158,15.8615,15.8067,15.8067,348908.0
2016-02-16 15:30:00,17.3,17.35,17.3,17.31,400200.0,15.8067,15.8524,15.8067,15.8158,400200.0
2016-02-16 15:40:00,17.31,17.35,17.3,17.31,447720.0,15.8158,15.8524,15.8067,15.8158,447720.0
2016-02-16 15:50:00,17.31,17.31,17.2,17.24,3342232.0,15.8158,15.8158,15.7153,15.7519,3342232.0
2016-02-17 09:30:00,17.54,17.67,17.33,17.34,1265315.0,16.026,16.1447,15.8341,15.8432,1265315.0
2016-02-17 09:40:00,17.34,17.57,17.34,17.49,515107.0,15.8432,16.0534,15.8432,15.9803,515107.0
2016-02-17 09:50:00,17.49,17.58,17.43,17.57,394376.0,15.9803,16.0625,15.9255,16.0534,394376.0
2016-02-17 10:00:00,17.57,17.8,17.57,17.8,545374.0,16.0534,16.2635,16.0534,16.2635,545374.0
2016-02-17 10:10:00,17.8,17.81,17.64,17.66,358741.0,16.2635,16.2727,16.1173,16.1356,358741.0
2016-02-17 10:20:00,17.67,17.75,17.59,17.7,227596.0,16.1447,16.2178,16.0716,16.1722,227596.0
2016-02-17 10:30:00,17.7,17.72,17.64,17.67,206325.0,16.1722,16.1904,16.1173,16.1447,206325.0
2016-02-17 10:40:00,17.68,17.75,17.67,17.69,224438.0,16.1539,16.2178,16.1447,16.163,224438.0
2016-02-17 10:50:00,17.68,17.71,17.64,17.65,313161.0,16.1539,16.1813,16.1173,16.1265,313161.0
2016-02-17 11:00:00,17.65,17.66,17.6,17.61,337359.0,16.1265,16.1356,16.0808,16.0899,337359.0
2016-02-17 11:10:00,17.61,17.71,17.59,17.66,429230.0,16.0899,16.1813,16.0716,16.1356,429230.0
2016-02-17 11:20:00,17.67,17.72,17.67,17.68,148455.0,16.1447,16.1904,16.1447,16.1539,148455.0
2016-02-17 11:30:00,17.69,17.71,17.67,17.7,182140.0,16.163,16.1813,16.1447,16.1722,182140.0
2016-02-17 11:40:00,17.7,17.76,17.69,17.75,131352.0,16.1722,16.227,16.163,16.2178,131352.0
2016-02-17 11:50:00,17.75,17.84,17.75,17.82,144856.0,16.2178,16.3001,16.2178,16.2818,144856.0
2016-02-17 12:00:00,17.82,17.91,17.76,17.78,220175.0,16.2818,16.364,16.227,16.2452,220175.0
2016-02-17 12:10:00,17.78,17.81,17.72,17.73,149221.0,16.2452,16.2727,16.1904,16.1996,149221.0
2016-02-17 12:20:00,17.72,17.72,17.56,17.6,153955.0,16.1904,16.1904,16.0442,16.0808,153955.0
2016-02-17 12:30:00,17.6,17.6,17.42,17.45,277609.0,16.0808,16.0808,15.9163,15.9437,277609.0
2016-02-17 12:40:00,17.44,17.55,17.44,17.53,146287.0,15.9346,16.0351,15.9346,16.0168,146287.0
2016-02-17 12:50:00,17.54,17.65,17.54,17.63,147162.0,16.026,16.1265,16.026,16.1082,147162.0
2016-02-17 13:00:00,17.63,17.67,17.57,17.61,148869.0,16.1082,16.1447,16.0534,16.0899,148869.0
2016-02-17 13:10:00,17.61,17.69,17.6,17.68,102414.0,16.0899,16.163,16.0808,16.1539,102414.0
2016-02-17 13:20:00,17.68,17.72,17.63,17.68,130610.0,16.1539,16.1904,16.1082,16.1539,130610.0
2016-02-17 13:30:00,17.68,17.72,17.61,17.61,71284.0,16.1539,16.1904,16.0899,16.0899,71284.0
2016-02-17 13:40:00,17.61,17.63,17.5,17.51,174743.0,16.0899,16.1082,15.9894,15.9986,174743.0
2016-02-17 13:50:00,17.51,17.63,17.49,17.59,141640.0,15.9986,16.1082,15.9803,16.0716,141640.0
2016-02-17 14:00:00,17.59,17.69,17.58,17.62,291272.0,16.0716,16.163,16.0625,16.0991,291272.0
2016-02-17 14:10:00,17.62,17.64,17.43,17.44,165506.0,16.0991,16.1173,15.9255,15.9346,165506.0
2016-02-17 14:20:00,17.43,17.52,17.42,17.47,176061.0,15.9255,16.0077,15.9163,15.962,176061.0
2016-02-17 14:30:00,17.48,17.51,17.46,17.5,302875.0,15.9711,15.9986,15.9529,15.9894,302875.0
2016-02-17 14:40:00,17.49,17.5,17.43,17.47,332943.0,15.9803,15.9894,15.9255,15.962,332943.0
2016-02-17 14:50:00,17.47,17.58,17.47,17.58,199799.0,15.962,16.0625,15.962,16.0625,199799.0
2016-02-17 15:00:00,17.58,17.62,17.57,17.62,173000.0,16.0625,16.0991,16.0534,16.0991,173000.0
2016-02-17 15:10:00,17.62,17.62,17.56,17.57,79635.0,16.0991,16.0991,16.0442,16.0534,79635.0
2016-02-17 15:20:00,17.57,17.75,17.57,17.72,263236.0,16.0534,16.2178,16.0534,16.1904,263236.0
2016-02-17 15:30:00,17.72,17.74,17.67,17.7,179430.0,16.1904,16.2087,16.1447,16.1722,179430.0
2016-02-17 15:40:00,17.7,17.75,17.68,17.75,268370.0,16.1722,16.2178,16.1539,16.2178,268370.0
2016-02-17 15:50:00,17.75,17.89,17.75,17.81,3257151.0,16.2178,16.3458,16.2178,16.2727,3257151.0
2016-02-18 09:30:00,17.5,17.61,17.44,17.6,557010.0,15.9894,16.0899,15.9346,16.0808,557010.0
2016-02-18 09:40:00,17.61,17.78,17.58,17.77,535345.0,16.0899,16.2452,16.0625,16.2361,535345.0
2016-02-18 09:50:00,17.77,17.78,17.68,17.77,273966.0,16.2361,16.2452,16.1539,16.2361,273966.0
2016-02-18 10:00:00,17.77,17.86,17.64,17.69,458446.0,16.2361,16.3183,16.1173,16.163,458446.0
2016-02-18 10:10:00,17.7,17.76,17.63,17.75,250396.0,16.1722,16.227,16.1082,16.2178,250396.0
2016-02-18 10:20:00,17.76,17.82,17.73,17.76,210724.0,16.227,16.2818,16.1996,16.227,210724.0
2016-02-18 10:30:00,17.76,17.76,17.64,17.72,219775.0,16.227,16.227,16.1173,16.1904,219775.0
2016-02-18 10:40:00,17.72,17.86,17.72,17.86,263893.0,16.1904,16.3183,16.1904,16.3183,263893.0
2016-02-18 10:50:00,17.87,17.97,17.87,17.96,311156.0,16.3275,16.4188,16.3275,16.4097,311156.0
2016-02-18 11:00:00,17.97,18.16,17.93,18.14,483641.0,16.4188,16.5924,16.3823,16.5742,483641.0
2016-02-18 11:10:00,18.15,18.17,18.06,18.16,500267.0,16.5833,16.6016,16.5011,16.5924,500267.0
2016-02-18 11:20:00,18.16,18.27,18.16,18.25,412960.0,16.5924,16.693,16.5924,16.6747,412960.0
2016-02-18 11:30:00,18.25,18.33,18.25,18.28,403980.0,16.6747,16.7478,16.6747,16.7021,403980.0
2016-02-18 11:40:00,18.28,18.32,18.22,18.28,329504.0,16.7021,16.7386,16.6473,16.7021,329504.0
2016-02-18 11:50:00,18.27,18.35,18.26,18.29,455135.0,16.693,16.766,16.6838,16.7112,455135.0
2016-02-18 12:00:00,18.29,18.29,18.18,18.25,476391.0,16.7112,16.7112,16.6107,16.6747,476391.0
2016-02-18 12:10:00,18.25,18.35,18.24,18.31,282900.0,16.6747,16.766,16.6655,16.7295,282900.0
2016-02-18 12:20:00,18.31,18.35,18.26,18.32,240904.0,16.7295,16.766,16.6838,16.7386,240904.0
2016-02-18 12:30:00,18.32,18.39,18.3,18.38,150391.0,16.7386,16.8026,16.7204,16.7935,150391.0
2016-02-18 12:40:00,18.38,18.43,18.36,18.41,151548.0,16.7935,16.8391,16.7752,16.8209,151548.0
2016-02-18 12:50:00,18.41,18.58,18.41,18.58,297144.0,16.8209,16.9762,16.8209,16.9762,297144.0
2016-02-18 13:00:00,18.58,18.59,18.5,18.51,281356.0,16.9762,16.9853,16.9031,16.9122,281356.0
2016-02-18 13:10:00,18.51,18.53,18.34,18.48,419349.0,16.9122,16.9305,16.7569,16.8848,419349.0
2016-02-18 13:20:00,18.48,18.52,18.41,18.52,227161.0,16.8848,16.9214,16.8209,16.9214,227161.0
2016-02-18 13:30:00,18.52,18.65,18.49,18.64,319832.0,16.9214,17.0401,16.894,17.031,319832.0
2016-02-18 13:40:00,18.63,18.67,18.52,18.66,393092.0,17.0219,17.0584,16.9214,17.0493,393092.0
2016-02-18 13:50:00,18.67,18.72,18.61,18.61,365696.0,17.0584,17.1041,17.0036,17.0036,365696.0
2016-02-18 14:00:00,18.61,18.65,18.55,18.55,299426.0,17.0036,17.0401,16.9488,16.9488,299426.0
2016-02-18 14:10:00,18.55,18.73,18.53,18.7,306946.0,16.9488,17.1132,16.9305,17.0858,306946.0
2016-02-18 14:20:00,18.69,18.7,18.6,18.65,282909.0,17.0767,17.0858,16.9945,17.0401,282909.0
2016-02-18 14:30:00,18.65,18.67,18.62,18.64,259827.0,17.0401,17.0584,17.0127,17.031,259827.0
2016-02-18 14:40:00,18.64,18.72,18.63,18.72,207655.0,17.031,17.1041,17.0219,17.1041,207655.0
2016-02-18 14:50:00,18.72,18.8,18.69,18.8,293467.0,17.1041,17.1772,17.0767,17.1772,293467.0
2016-02-18 15:00:00,18.8,18.88,18.74,18.86,392064.0,17.1772,17.2503,17.1224,17.232,392064.0
2016-02-18 15:10:00,18.87,18.9,18.82,18.84,402299.0,17.2412,17.2686,17.1955,17.2137,402299.0
2016-02-18 15:20:00,18.84,18.9,18.78,18.89,438974.0,17.2137,17.2686,17.1589,17.2594,438974.0
2016-02-18 15:30:00,18.89,18.9,18.73,18.79,545046.0,17.2594,17.2686,17.1132,17.1681,545046.0
2016-02-18 15:40:00,18.79,18.89,18.79,18.85,669355.0,17.1681,17.2594,17.1681,17.2229,669355.0
2016-02-18 15:50:00,18.85,18.89,18.81,18.89,2610136.0,17.2229,17.2594,17.1863,17.2594,2610136.0
2016-02-19 09:30:00,18.63,18.82,18.49,18.82,1511237.0,17.0219,17.1955,16.894,17.1955,1511237.0
2016-02-19 09:40:00,18.82,18.87,18.68,18.87,1336692.0,17.1955,17.2412,17.0676,17.2412,1336692.0
2016-02-19 09:50:00,18.88,18.89,18.64,18.72,698591.0,17.2503,17.2594,17.031,17.1041,698591.0
2016-02-19 10:00:00,18.72,18.86,18.63,18.67,726063.0,17.1041,17.232,17.0219,17.0584,726063.0
2016-02-19 10:10:00,18.67,18.71,18.53,18.56,690023.0,17.0584,17.095,16.9305,16.9579,690023.0
2016-02-19 10:20:00,18.55,18.64,18.51,18.63,560288.0,16.9488,17.031,16.9122,17.0219,560288.0
2016-02-19 10:30:00,18.62,18.63,18.52,18.53,288649.0,17.0127,17.0219,16.9214,16.9305,288649.0
2016-02-19 10:40:00,18.53,18.56,18.34,18.35,457905.0,16.9305,16.9579,16.7569,16.766,457905.0
2016-02-19 10:50:00,18.35,18.44,18.34,18.41,369723.0,16.766,16.8483,16.7569,16.8209,369723.0
2016-02-19 11:00:00,18.41,18.58,18.37,18.56,457385.0,16.8209,16.9762,16.7843,16.9579,457385.0
2016-02-19 11:10:00,18.56,18.56,18.44,18.45,427566.0,16.9579,16.9579,16.8483,16.8574,427566.0
2016-02-19 11:20:00,18.45,18.47,18.41,18.44,201709.0,16.8574,16.8757,16.8209,16.8483,201709.0
2016-02-19 11:30:00,18.44,18.44,18.34,18.42,300097.0,16.8483,16.8483,16.7569,16.83,300097.0
2016-02-19 11:40:00,18.43,18.49,18.39,18.47,235429.0,16.8391,16.894,16.8026,16.8757,235429.0
2016-02-19 11:50:00,18.47,18.51,18.44,18.51,250038.0,16.8757,16.9122,16.8483,16.9122,250038.0
2016-02-19 12:00:00,18.51,18.51,18.42,18.44,219818.0,16.9122,16.9122,16.83,16.8483,219818.0
2016-02-19 12:10:00,18.43,18.49,18.39,18.44,183328.0,16.8391,16.894,16.8026,16.8483,183328.0
2016-02-19 12:20:00,18.44,18.44,18.39,18.41,180554.0,16.8483,16.8483,16.8026,16.8209,180554.0
2016-02-19 12:30:00,18.41,18.46,18.41,18.45,95838.0,16.8209,16.8666,16.8209,16.8574,95838.0
2016-02-19 12:40:00,18.44,18.44,18.35,18.42,225877.0,16.8483,16.8483,16.766,16.83,225877.0
2016-02-19 12:50:00,18.4,18.47,18.39,18.41,142307.0,16.8117,16.8757,16.8026,16.8209,142307.0
2016-02-19 13:00:00,18.41,18.44,18.39,18.43,183197.0,16.8209,16.8483,16.8026,16.8391,183197.0
2016-02-19 13:10:00,18.43,18.44,18.39,18.39,100200.0,16.8391,16.8483,16.8026,16.8026,100200.0
2016-02-19 13:20:00,18.4,18.43,18.39,18.41,112531.0,16.8117,16.8391,16.8026,16.8209,112531.0
2016-02-19 13:30:00,18.42,18.59,18.41,18.57,190447.0,16.83,16.9853,16.8209,16.9671,190447.0
2016-02-19 13:40:00,18.57,18.59,18.51,18.53,138060.0,16.9671,16.9853,16.9122,16.9305,138060.0
2016-02-19 13:50:00,18.54,18.55,18.48,18.5,108642.0,16.9396,16.9488,16.8848,16.9031,108642.0
2016-02-19 14:00:00,18.5,18.56,18.49,18.51,123818.0,16.9031,16.9579,16.894,16.9122,123818.0
2016-02-19 14:10:00,18.52,18.56,18.48,18.51,152797.0,16.9214,16.9579,16.8848,16.9122,152797.0
2016-02-19 14:20:00,18.51,18.51,18.47,18.5,72572.0,16.9122,16.9122,16.8757,16.9031,72572.0
2016-02-19 14:30:00,18.49,18.59,18.49,18.59,107120.0,16.894,16.9853,16.894,16.9853,107120.0
2016-02-19 14:40:00,18.59,18.6,18.52,18.55,117138.0,16.9853,16.9945,16.9214,16.9488,117138.0
2016-02-19 14:50:00,18.55,18.61,18.51,18.58,106949.0,16.9488,17.0036,16.9122,16.9762,106949.0
2016-02-19 15:00:00,18.58,18.59,18.43,18.43,267777.0,16.9762,16.9853,16.8391,16.8391,267777.0
2016-02-19 15:10:00,18.44,18.51,18.41,18.45,212201.0,16.8483,16.9122,16.8209,16.8574,212201.0
2016-02-19 15:20:00,18.44,18.45,18.4,18.4,179142.0,16.8483,16.8574,16.8117,16.8117,179142.0
2016-02-19 15:30:00,18.4,18.43,18.35,18.35,289505.0,16.8117,16.8391,16.766,16.766,289505.0
2016-02-19 15:40:00,18.35,18.39,18.33,18.35,563962.0,16.766,16.8026,16.7478,16.766,563962.0
2016-02-19 15:50:00,18.35,18.39,18.28,18.37,1440413.0,16.766,16.8026,16.7021,16.7843,1440413.0
2016-02-22 09:30:00,17.82,18.09,17.75,18.04,1142776.0,16.2818,16.5285,16.2178,16.4828,1142776.0
2016-02-22 09:40:00,18.04,18.27,18.04,18.25,611916.0,16.4828,16.693,16.4828,16.6747,611916.0
2016-02-22 09:50:00,18.26,18.38,18.26,18.37,577106.0,16.6838,16.7935,16.6838,16.7843,577106.0
2016-02-22 10:00:00,18.38,18.38,18.24,18.33,463945.0,16.7935,16.7935,16.6655,16.7478,463945.0
2016-02-22 10:10:00,18.34,18.52,18.31,18.49,683106.0,16.7569,16.9214,16.7295,16.894,683106.0
2016-02-22 10:20:00,18.48,18.5,18.35,18.38,328649.0,16.8848,16.9031,16.766,16.7935,328649.0
2016-02-22 10:30:00,18.38,18.46,18.33,18.38,700384.0,16.7935,16.8666,16.7478,16.7935,700384.0
2016-02-22 10:40:00,18.38,18.39,18.28,18.28,480342.0,16.7935,16.8026,16.7021,16.7021,480342.0
2016-02-22 10:50:00,18.28,18.41,18.26,18.37,381669.0,16.7021,16.8209,16.6838,16.7843,381669.0
2016-02-22 11:00:00,18.37,18.45,18.34,18.35,272747.0,16.7843,16.8574,16.7569,16.766,272747.0
2016-02-22 11:10:00,18.35,18.35,18.26,18.3,381255.0,16.766,16.766,16.6838,16.7204,381255.0
2016-02-22 11:20:00,18.3,18.34,18.24,18.28,217943.0,16.7204,16.7569,16.6655,16.7021,217943.0
2016-02-22 11:30:00,18.27,18.34,18.25,18.34,142796.0,16.693,16.7569,16.6747,16.7569,142796.0
2016-02-22 11:40:00,18.35,18.38,18.28,18.3,173737.0,16.766,16.7935,16.7021,16.7204,173737.0
2016-02-22 11:50:00,18.3,18.38,18.29,18.32,112809.0,16.7204,16.7935,16.7112,16.7386,112809.0
2016-02-22 12:00:00,18.33,18.44,18.33,18.41,164872.0,16.7478,16.8483,16.7478,16.8209,164872.0
2016-02-22 12:10:00,18.41,18.44,18.36,18.41,121424.0,16.8209,16.8483,16.7752,16.8209,121424.0
2016-02-22 12:20:00,18.41,18.43,18.36,18.36,140572.0,16.8209,16.8391,16.7752,16.7752,140572.0
2016-02-22 12:30:00,18.36,18.38,18.22,18.23,264349.0,16.7752,16.7935,16.6473,16.6564,264349.0
2016-02-22 12:40:00,18.24,18.33,18.24,18.32,178541.0,16.6655,16.7478,16.6655,16.7386,178541.0
2016-02-22 12:50:00,18.31,18.34,18.25,18.25,150318.0,16.7295,16.7569,16.6747,16.6747,150318.0
2016-02-22 13:00:00,18.25,18.33,18.25,18.31,151520.0,16.6747,16.7478,16.6747,16.7295,151520.0
2016-02-22 13:10:00,18.31,18.41,18.31,18.36,156156.0,16.7295,16.8209,16.7295,16.7752,156156.0
2016-02-22 13:20:00,18.36,18.38,18.31,18.32,84913.0,16.7752,16.7935,16.7295,16.7386,84913.0
2016-02-22 13:30:00,18.32,18.36,18.28,18.32,109049.0,16.7386,16.7752,16.7021,16.7386,109049.0
2016-02-22 13:40:00,18.31,18.39,18.31,18.33,98641.0,16.7295,16.8026,16.7295,16.7478,98641.0
2016-02-22 13:50:00,18.33,18.42,18.31,18.42,153455.0,16.7478,16.83,16.7295,16.83,153455.0
2016-02-22 14:00:00,18.42,18.5,18.4,18.49,178590.0,16.83,16.9031,16.8117,16.894,178590.0
2016-02-22 14:10:00,18.49,18.58,18.45,18.58,252781.0,16.894,16.9762,16.8574,16.9762,252781.0
2016-02-22 14:20:00,18.58,18.58,18.48,18.51,176549.0,16.9762,16.9762,16.8848,16.9122,176549.0
2016-02-22 14:30:00,18.51,18.57,18.5,18.53,172660.0,16.9122,16.9671,16.9031,16.9305,172660.0
2016-02-22 14:40:00,18.53,18.61,18.53,18.61,163086.0,16.9305,17.0036,16.9305,17.0036,163086.0
2016-02-22 14:50:00,18.61,18.62,18.54,18.6,207703.0,17.0036,17.0127,16.9396,16.9945,207703.0
2016-02-22 15:00:00,18.6,18.68,18.58,18.68,228069.0,16.9945,17.0676,16.9762,17.0676,228069.0
2016-02-22 15:10:00,18.67,18.67,18.61,18.61,262170.0,17.0584,17.0584,17.0036,17.0036,262170.0
2016-02-22 15:20:00,18.61,18.61,18.48,18.49,289101.0,17.0036,17.0036,16.8848,16.894,289101.0
2016-02-22 15:30:00,18.5,18.53,18.45,18.45,287686.0,16.9031,16.9305,16.8574,16.8574,287686.0
2016-02-22 15:40:00,18.45,18.5,18.43,18.49,478109.0,16.8574,16.9031,16.8391,16.894,478109.0
2016-02-22 15:50:00,18.49,18.54,18.42,18.54,1691298.0,16.894,16.9396,16.83,16.9396,1691298.0
2016-02-23 09:30:00,18.89,18.89,18.66,18.86,1129884.0,17.2594,17.2594,17.0493,17.232,1129884.0
2016-02-23 09:40:00,18.86,19.03,18.84,19.02,943601.0,17.232,17.3873,17.2137,17.3782,943601.0
2016-02-23 09:50:00,19.03,19.03,18.92,18.95,576777.0,17.3873,17.3873,17.2868,17.3143,576777.0
2016-02-23 10:00:00,18.95,18.99,18.81,18.98,653525.0,17.3143,17.3508,17.1863,17.3417,653525.0
2016-02-23 10:10:00,18.98,18.99,18.84,18.85,419240.0,17.3417,17.3508,17.2137,17.2229,419240.0
2016-02-23 10:20:00,18.85,18.92,18.83,18.84,381909.0,17.2229,17.2868,17.2046,17.2137,381909.0
2016-02-23 10:30:00,18.83,18.86,18.78,18.86,407140.0,17.2046,17.232,17.1589,17.232,407140.0
2016-02-23 10:40:00,18.86,18.98,18.86,18.98,381335.0,17.232,17.3417,17.232,17.3417,381335.0
2016-02-23 10:50:00,18.98,19.0,18.94,18.98,444882.0,17.3417,17.3599,17.3051,17.3417,444882.0
2016-02-23 11:00:00,18.99,19.05,18.95,19.04,443681.0,17.3508,17.4056,17.3143,17.3965,443681.0
2016-02-23 11:10:00,19.04,19.05,18.92,18.96,309511.0,17.3965,17.4056,17.2868,17.3234,309511.0
2016-02-23 11:20:00,18.97,19.02,18.94,18.94,314104.0,17.3325,17.3782,17.3051,17.3051,314104.0
2016-02-23 11:30:00,18.95,19.0,18.93,18.94,331749.0,17.3143,17.3599,17.296,17.3051,331749.0
2016-02-23 11:40:00,18.95,19.01,18.92,18.95,388950.0,17.3143,17.3691,17.2868,17.3143,388950.0
2016-02-23 11:50:00,18.94,18.98,18.93,18.95,230331.0,17.3051,17.3417,17.296,17.3143,230331.0
2016-02-23 12:00:00,18.95,18.96,18.85,18.88,253279.0,17.3143,17.3234,17.2229,17.2503,253279.0
2016-02-23 12:10:00,18.89,18.95,18.89,18.92,239062.0,17.2594,17.3143,17.2594,17.2868,239062.0
2016-02-23 12:20:00,18.92,18.95,18.9,18.9,110561.0,17.2868,17.3143,17.2686,17.2686,110561.0
2016-02-23 12:30:00,18.9,18.95,18.89,18.89,175771.0,17.2686,17.3143,17.2594,17.2594,175771.0
2016-02-23 12:40:00,18.9,18.91,18.7,18.76,376315.0,17.2686,17.2777,17.0858,17.1407,376315.0
2016-02-23 12:50:00,18.76,18.79,18.71,18.75,264452.0,17.1407,17.1681,17.095,17.1315,264452.0
2016-02-23 13:00:00,18.75,18.82,18.75,18.82,171478.0,17.1315,17.1955,17.1315,17.1955,171478.0
2016-02-23 13:10:00,18.82,18.84,18.73,18.75,189751.0,17.1955,17.2137,17.1132,17.1315,189751.0
2016-02-23 13:20:00,18.76,18.81,18.73,18.74,161714.0,17.1407,17.1863,17.1132,17.1224,161714.0
2016-02-23 13:30:00,18.73,18.74,18.67,18.68,109879.0,17.1132,17.1224,17.0584,17.0676,109879.0
2016-02-23 13:40:00,18.68,18.76,18.66,18.74,154871.0,17.0676,17.1407,17.0493,17.1224,154871.0
2016-02-23 13:50:00,18.74,18.78,18.72,18.77,129104.0,17.1224,17.1589,17.1041,17.1498,129104.0
2016-02-23 14:00:00,18.77,18.77,18.72,18.75,156071.0,17.1498,17.1498,17.1041,17.1315,156071.0
2016-02-23 14:10:00,18.76,18.76,18.68,18.7,138993.0,17.1407,17.1407,17.0676,17.0858,138993.0
2016-02-23 14:20:00,18.71,18.73,18.68,18.7,87851.0,17.095,17.1132,17.0676,17.0858,87851.0
2016-02-23 14:30:00,18.7,18.72,18.67,18.7,88356.0,17.0858,17.1041,17.0584,17.0858,88356.0
2016-02-23 14:40:00,18.71,18.77,18.7,18.77,118132.0,17.095,17.1498,17.0858,17.1498,118132.0
2016-02-23 14:50:00,18.76,18.78,18.74,18.77,132987.0,17.1407,17.1589,17.1224,17.1498,132987.0
2016-02-23 15:00:00,18.77,18.85,18.77,18.82,355272.0,17.1498,17.2229,17.1498,17.1955,355272.0
2016-02-23 15:10:00,18.82,18.89,18.82,18.85,303983.0,17.1955,17.2594,17.1955,17.2229,303983.0
2016-02-23 15:20:00,18.85,18.85,18.81,18.82,178240.0,17.2229,17.2229,17.1863,17.1955,178240.0
2016-02-23 15:30:00,18.82,18.85,18.79,18.84,321859.0,17.1955,17.2229,17.1681,17.2137,321859.0
2016-02-23 15:40:00,18.84,18.86,18.81,18.84,383956.0,17.2137,17.232,17.1863,17.2137,383956.0
2016-02-23 15:50:00,18.84,18.91,18.84,18.89,1273065.0,17.2137,17.2777,17.2137,17.2594,1273065.0
2016-02-24 09:30:00,19.44,19.6,19.41,19.53,1420715.0,17.762,17.9081,17.7345,17.8442,1420715.0
2016-02-24 09:40:00,19.53,19.65,19.42,19.62,916728.0,17.8442,17.9538,17.7437,17.9264,916728.0
2016-02-24 09:50:00,19.63,19.75,19.63,19.73,1093290.0,17.9356,18.0452,17.9356,18.0269,1093290.0
2016-02-24 10:00:00,19.73,19.78,19.6,19.63,800644.0,18.0269,18.0726,17.9081,17.9356,800644.0
2016-02-24 10:10:00,19.62,19.8,19.62,19.78,919567.0,17.9264,18.0909,17.9264,18.0726,919567.0
2016-02-24 10:20:00,19.79,19.85,19.75,19.76,600315.0,18.0817,18.1366,18.0452,18.0543,600315.0
2016-02-24 10:30:00,19.75,19.8,19.59,19.63,828008.0,18.0452,18.0909,17.899,17.9356,828008.0
2016-02-24 10:40:00,19.63,19.78,19.58,19.72,676350.0,17.9356,18.0726,17.8899,18.0178,676350.0
2016-02-24 10:50:00,19.71,19.8,19.69,19.72,695238.0,18.0087,18.0909,17.9904,18.0178,695238.0
2016-02-24 11:00:00,19.71,19.75,19.67,19.72,479417.0,18.0087,18.0452,17.9721,18.0178,479417.0
2016-02-24 11:10:00,19.72,19.77,19.7,19.72,516517.0,18.0178,18.0635,17.9995,18.0178,516517.0
2016-02-24 11:20:00,19.72,19.78,19.65,19.69,525310.0,18.0178,18.0726,17.9538,17.9904,525310.0
2016-02-24 11:30:00,19.69,19.74,19.61,19.64,406981.0,17.9904,18.0361,17.9173,17.9447,406981.0
2016-02-24 11:40:00,19.63,19.66,19.55,19.64,250851.0,17.9356,17.963,17.8625,17.9447,250851.0
2016-02-24 11:50:00,19.64,19.64,19.54,19.59,352831.0,17.9447,17.9447,17.8533,17.899,352831.0
2016-02-24 12:00:00,19.58,19.58,19.4,19.44,415191.0,17.8899,17.8899,17.7254,17.762,415191.0
2016-02-24 12:10:00,19.44,19.57,19.43,19.57,510664.0,17.762,17.8807,17.7528,17.8807,510664.0
2016-02-24 12:20:00,19.56,19.57,19.5,19.51,210715.0,17.8716,17.8807,17.8168,17.8259,210715.0
2016-02-24 12:30:00,19.51,19.58,19.47,19.47,332089.0,17.8259,17.8899,17.7894,17.7894,332089.0
2016-02-24 12:40:00,19.47,19.49,19.25,19.32,382163.0,17.7894,17.8076,17.5884,17.6523,382163.0
2016-02-24 12:50:00,19.32,19.33,19.17,19.25,511526.0,17.6523,17.6615,17.5153,17.5884,511526.0
2016-02-24 13:00:00,19.25,19.34,19.21,19.28,378166.0,17.5884,17.6706,17.5518,17.6158,378166.0
2016-02-24 13:10:00,19.28,19.41,19.25,19.39,416003.0,17.6158,17.7345,17.5884,17.7163,416003.0
2016-02-24 13:20:00,19.39,19.4,19.3,19.34,380944.0,17.7163,17.7254,17.634,17.6706,380944.0
2016-02-24 13:30:00,19.33,19.47,19.31,19.47,328226.0,17.6615,17.7894,17.6432,17.7894,328226.0
2016-02-24 13:40:00,19.46,19.46,19.34,19.37,300917.0,17.7802,17.7802,17.6706,17.698,300917.0
2016-02-24 13:50:00,19.36,19.38,19.27,19.33,243287.0,17.6889,17.7071,17.6066,17.6615,243287.0
2016-02-24 14:00:00,19.33,19.39,19.26,19.26,298296.0,17.6615,17.7163,17.5975,17.5975,298296.0
2016-02-24 14:10:00,19.25,19.26,19.1,19.14,256913.0,17.5884,17.5975,17.4513,17.4879,256913.0
2016-02-24 14:20:00,19.15,19.2,19.08,19.18,228269.0,17.497,17.5427,17.433,17.5244,228269.0
2016-02-24 14:30:00,19.18,19.2,19.05,19.05,182571.0,17.5244,17.5427,17.4056,17.4056,182571.0
2016-02-24 14:40:00,19.05,19.05,18.91,18.94,451097.0,17.4056,17.4056,17.2777,17.3051,451097.0
2016-02-24 14:50:00,18.93,18.95,18.81,18.85,624680.0,17.296,17.3143,17.1863,17.2229,624680.0
2016-02-24 15:00:00,18.84,19.01,18.83,18.86,508348.0,17.2137,17.3691,17.2046,17.232,508348.0
2016-02-24 15:10:00,18.85,18.97,18.84,18.94,341361.0,17.2229,17.3325,17.2137,17.3051,341361.0
2016-02-24 15:20:00,18.94,19.04,18.94,18.96,339834.0,17.3051,17.3965,17.3051,17.3234,339834.0
2016-02-24 15:30:00,18.95,19.05,18.95,19.02,292395.0,17.3143,17.4056,17.3143,17.3782,292395.0
2016-02-24 15:40:00,19.02,19.09,19.01,19.07,337727.0,17.3782,17.4422,17.3691,17.4239,337727.0
2016-02-24 15:50:00,19.07,19.12,19.05,19.08,854894.0,17.4239,17.4696,17.4056,17.433,854894.0
2016-02-25 09:30:00,19.01,19.18,18.95,19.16,1508132.0,17.3691,17.5244,17.3143,17.5061,1508132.0
2016-02-25 09:40:00,19.16,19.37,19.13,19.33,827738.0,17.5061,17.698,17.4787,17.6615,827738.0
2016-02-25 09:50:00,19.33,19.36,19.22,19.25,613650.0,17.6615,17.6889,17.5609,17.5884,613650.0
2016-02-25 10:00:00,19.26,19.44,19.24,19.4,756990.0,17.5975,17.762,17.5792,17.7254,756990.0
2016-02-25 10:10:00,19.39,19.45,19.2,19.2,572710.0,17.7163,17.7711,17.5427,17.5427,572710.0
2016-02-25 10:20:00,19.21,19.25,19.15,19.17,602359.0,17.5518,17.5884,17.497,17.5153,602359.0
2016-02-25 10:30:00,19.16,19.25,19.16,19.17,356853.0,17.5061,17.5884,17.5061,17.5153,356853.0
2016-02-25 10:40:00,19.17,19.19,19.01,19.02,382459.0,17.5153,17.5335,17.3691,17.3782,382459.0
2016-02-25 10:50:00,19.02,19.2,19.01,19.2,347981.0,17.3782,17.5427,17.3691,17.5427,347981.0
2016-02-25 11:00:00,19.2,19.28,19.14,19.17,318277.0,17.5427,17.6158,17.4879,17.5153,318277.0
2016-02-25 11:10:00,19.17,19.23,19.14,19.19,266432.0,17.5153,17.5701,17.4879,17.5335,266432.0
2016-02-25 11:20:00,19.19,19.25,19.16,19.2,235580.0,17.5335,17.5884,17.5061,17.5427,235580.0
2016-02-25 11:30:00,19.21,19.28,19.17,19.28,261242.0,17.5518,17.6158,17.5153,17.6158,261242.0
2016-02-25 11:40:00,19.29,19.37,19.27,19.33,282364.0,17.6249,17.698,17.6066,17.6615,282364.0
2016-02-25 11:50:00,19.33,19.33,19.21,19.24,186376.0,17.6615,17.6615,17.5518,17.5792,186376.0
2016-02-25 12:00:00,19.23,19.27,19.18,19.23,119300.0,17.5701,17.6066,17.5244,17.5701,119300.0
2016-02-25 12:10:00,19.22,19.27,19.22,19.24,90406.0,17.5609,17.6066,17.5609,17.5792,90406.0
2016-02-25 12:20:00,19.24,19.3,19.24,19.28,143436.0,17.5792,17.634,17.5792,17.6158,143436.0
2016-02-25 12:30:00,19.28,19.38,19.28,19.33,191811.0,17.6158,17.7071,17.6158,17.6615,191811.0
2016-02-25 12:40:00,19.34,19.43,19.33,19.4,233353.0,17.6706,17.7528,17.6615,17.7254,233353.0
2016-02-25 12:50:00,19.4,19.43,19.34,19.42,189102.0,17.7254,17.7528,17.6706,17.7437,189102.0
2016-02-25 13:00:00,19.43,19.44,19.33,19.39,226866.0,17.7528,17.762,17.6615,17.7163,226866.0
2016-02-25 13:10:00,19.39,19.43,19.34,19.38,145182.0,17.7163,17.7528,17.6706,17.7071,145182.0
2016-02-25 13:20:00,19.37,19.38,19.26,19.27,188243.0,17.698,17.7071,17.5975,17.6066,188243.0
2016-02-25 13:30:00,19.27,19.29,19.22,19.26,141845.0,17.6066,17.6249,17.5609,17.5975,141845.0
2016-02-25 13:40:00,19.25,19.25,19.14,19.21,336254.0,17.5884,17.5884,17.4879,17.5518,336254.0
2016-02-25 13:50:00,19.2,19.27,19.16,19.22,189082.0,17.5427,17.6066,17.5061,17.5609,189082.0
2016-02-25 14:00:00,19.22,19.26,19.18,19.18,105689.0,17.5609,17.5975,17.5244,17.5244,105689.0
2016-02-25 14:10:00,19.18,19.21,19.16,19.18,149000.0,17.5244,17.5518,17.5061,17.5244,149000.0
2016-02-25 14:20:00,19.18,19.26,19.16,19.22,178315.0,17.5244,17.5975,17.5061,17.5609,178315.0
2016-02-25 14:30:00,19.22,19.33,19.21,19.32,146002.0,17.5609,17.6615,17.5518,17.6523,146002.0
2016-02-25 14:40:00,19.32,19.36,19.32,19.34,183341.0,17.6523,17.6889,17.6523,17.6706,183341.0
2016-02-25 14:50:00,19.33,19.45,19.32,19.42,136466.0,17.6615,17.7711,17.6523,17.7437,136466.0
2016-02-25 15:00:00,19.42,19.43,19.25,19.25,303613.0,17.7437,17.7528,17.5884,17.5884,303613.0
2016-02-25 15:10:00,19.25,19.3,19.24,19.28,239609.0,17.5884,17.634,17.5792,17.6158,239609.0
2016-02-25 15:20:00,19.28,19.32,19.28,19.29,138857.0,17.6158,17.6523,17.6158,17.6249,138857.0
2016-02-25 15:30:00,19.3,19.31,19.26,19.26,246767.0,17.634,17.6432,17.5975,17.5975,246767.0
2016-02-25 15:40:00,19.26,19.32,19.22,19.31,264613.0,17.5975,17.6523,17.5609,17.6432,264613.0
2016-02-25 15:50:00,19.32,19.4,19.32,19.38,1310801.0,17.6523,17.7254,17.6523,17.7071,1310801.0
2016-02-26 09:30:00,18.98,19.05,18.83,19.05,1863197.0,17.3417,17.4056,17.2046,17.4056,1863197.0
2016-02-26 09:40:00,19.05,19.19,19.02,19.15,727730.0,17.4056,17.5335,17.3782,17.497,727730.0
2016-02-26 09:50:00,19.16,19.26,19.13,19.15,586512.0,17.5061,17.5975,17.4787,17.497,586512.0
2016-02-26 10:00:00,19.16,19.17,19.04,19.14,748055.0,17.5061,17.5153,17.3965,17.4879,748055.0
2016-02-26 10:10:00,19.13,19.22,19.08,19.18,459994.0,17.4787,17.5609,17.433,17.5244,459994.0
2016-02-26 10:20:00,19.18,19.33,19.15,19.24,508087.0,17.5244,17.6615,17.497,17.5792,508087.0
2016-02-26 10:30:00,19.24,19.25,19.02,19.02,410827.0,17.5792,17.5884,17.3782,17.3782,410827.0
2016-02-26 10:40:00,19.02,19.06,18.92,18.92,512885.0,17.3782,17.4148,17.2868,17.2868,512885.0
2016-02-26 10:50:00,18.92,18.92,18.84,18.84,582990.0,17.2868,17.2868,17.2137,17.2137,582990.0
2016-02-26 11:00:00,18.83,18.83,18.64,18.67,1468604.0,17.2046,17.2046,17.031,17.0584,1468604.0
2016-02-26 11:10:00,18.67,18.75,18.65,18.71,1356064.0,17.0584,17.1315,17.0401,17.095,1356064.0
2016-02-26 11:20:00,18.71,18.77,18.69,18.7,532348.0,17.095,17.1498,17.0767,17.0858,532348.0
2016-02-26 11:30:00,18.7,18.84,18.68,18.78,600556.0,17.0858,17.2137,17.0676,17.1589,600556.0
2016-02-26 11:40:00,18.79,18.81,18.69,18.7,535697.0,17.1681,17.1863,17.0767,17.0858,535697.0
2016-02-26 11:50:00,18.7,18.77,18.69,18.77,566932.0,17.0858,17.1498,17.0767,17.1498,566932.0
2016-02-26 12:00:00,18.77,18.81,18.76,18.77,539805.0,17.1498,17.1863,17.1407,17.1498,539805.0
2016-02-26 12:10:00,18.76,18.77,18.67,18.69,452867.0,17.1407,17.1498,17.0584,17.0767,452867.0
2016-02-26 12:20:00,18.69,18.72,18.68,18.69,241656.0,17.0767,17.1041,17.0676,17.0767,241656.0
2016-02-26 12:30:00,18.69,18.84,18.69,18.84,236070.0,17.0767,17.2137,17.0767,17.2137,236070.0
2016-02-26 12:40:00,18.83,18.85,18.81,18.84,163888.0,17.2046,17.2229,17.1863,17.2137,163888.0
2016-02-26 12:50:00,18.83,18.83,18.75,18.75,161637.0,17.2046,17.2046,17.1315,17.1315,161637.0
2016-02-26 13:00:00,18.75,18.8,18.75,18.79,175377.0,17.1315,17.1772,17.1315,17.1681,175377.0
2016-02-26 13:10:00,18.79,18.85,18.78,18.8,204329.0,17.1681,17.2229,17.1589,17.1772,204329.0
2016-02-26 13:20:00,18.79,18.82,18.77,18.77,164629.0,17.1681,17.1955,17.1498,17.1498,164629.0
2016-02-26 13:30:00,18.77,18.8,18.74,18.76,200444.0,17.1498,17.1772,17.1224,17.1407,200444.0
2016-02-26 13:40:00,18.76,18.79,18.7,18.7,171155.0,17.1407,17.1681,17.0858,17.0858,171155.0
2016-02-26 13:50:00,18.7,18.78,18.68,18.71,198973.0,17.0858,17.1589,17.0676,17.095,198973.0
2016-02-26 14:00:00,18.71,18.75,18.7,18.73,188992.0,17.095,17.1315,17.0858,17.1132,188992.0
2016-02-26 14:10:00,18.73,18.78,18.71,18.77,185074.0,17.1132,17.1589,17.095,17.1498,185074.0
2016-02-26 14:20:00,18.77,18.77,18.71,18.74,169549.0,17.1498,17.1498,17.095,17.1224,169549.0
2016-02-26 14:30:00,18.74,18.87,18.74,18.86,438052.0,17.1224,17.2412,17.1224,17.232,438052.0
2016-02-26 14:40:00,18.85,18.88,18.79,18.83,337144.0,17.2229,17.2503,17.1681,17.2046,337144.0
2016-02-26 14:50:00,18.83,18.85,18.77,18.79,214100.0,17.2046,17.2229,17.1498,17.1681,214100.0
2016-02-26 15:00:00,18.79,18.81,18.72,18.74,419550.0,17.1681,17.1863,17.1041,17.1224,419550.0
2016-02-26 15:10:00,18.73,18.81,18.73,18.75,261512.0,17.1132,17.1863,17.1132,17.1315,261512.0
2016-02-26 15:20:00,18.74,18.76,18.72,18.75,214034.0,17.1224,17.1407,17.1041,17.1315,214034.0
2016-02-26 15:30:00,18.75,18.76,18.69,18.75,319388.0,17.1315,17.1407,17.0767,17.1315,319388.0
2016-02-26 15:40:00,18.75,18.77,18.72,18.73,382846.0,17.1315,17.1498,17.1041,17.1132,382846.0
2016-02-26 15:50:00,18.73,18.75,18.68,18.68,1324792.0,17.1132,17.1315,17.0676,17.0676,1324792.0
2016-02-29 09:30:00,18.96,19.11,18.92,19.07,936495.0,17.3234,17.4604,17.2868,17.4239,936495.0
2016-02-29 09:40:00,19.06,19.17,18.98,19.17,652106.0,17.4148,17.5153,17.3417,17.5153,652106.0
2016-02-29 09:50:00,19.17,19.2,19.1,19.13,585748.0,17.5153,17.5427,17.4513,17.4787,585748.0
2016-02-29 10:00:00,19.13,19.2,19.13,19.15,428513.0,17.4787,17.5427,17.4787,17.497,428513.0
2016-02-29 10:10:00,19.15,19.15,19.07,19.1,331486.0,17.497,17.497,17.4239,17.4513,331486.0
2016-02-29 10:20:00,19.1,19.15,19.05,19.15,226488.0,17.4513,17.497,17.4056,17.497,226488.0
2016-02-29 10:30:00,19.15,19.19,19.15,19.16,281992.0,17.497,17.5335,17.497,17.5061,281992.0
2016-02-29 10:40:00,19.17,19.18,19.15,19.15,212749.0,17.5153,17.5244,17.497,17.497,212749.0
2016-02-29 10:50:00,19.15,19.19,19.11,19.14,184641.0,17.497,17.5335,17.4604,17.4879,184641.0
2016-02-29 11:00:00,19.14,19.19,19.13,19.16,261306.0,17.4879,17.5335,17.4787,17.5061,261306.0
2016-02-29 11:10:00,19.16,19.18,19.14,19.15,209880.0,17.5061,17.5244,17.4879,17.497,209880.0
2016-02-29 11:20:00,19.15,19.18,19.13,19.18,237328.0,17.497,17.5244,17.4787,17.5244,237328.0
2016-02-29 11:30:00,19.17,19.18,19.13,19.13,171236.0,17.5153,17.5244,17.4787,17.4787,171236.0
2016-02-29 11:40:00,19.13,19.17,19.12,19.14,141693.0,17.4787,17.5153,17.4696,17.4879,141693.0
2016-02-29 11:50:00,19.14,19.15,19.09,19.12,170225.0,17.4879,17.497,17.4422,17.4696,170225.0
2016-02-29 12:00:00,19.11,19.13,19.08,19.1,166073.0,17.4604,17.4787,17.433,17.4513,166073.0
2016-02-29 12:10:00,19.1,19.1,19.04,19.06,137627.0,17.4513,17.4513,17.3965,17.4148,137627.0
2016-02-29 12:20:00,19.06,19.11,19.05,19.1,110544.0,17.4148,17.4604,17.4056,17.4513,110544.0
2016-02-29 12:30:00,19.1,19.12,19.1,19.11,87294.0,17.4513,17.4696,17.4513,17.4604,87294.0
2016-02-29 12:40:00,19.11,19.12,19.06,19.07,108274.0,17.4604,17.4696,17.4148,17.4239,108274.0
2016-02-29 12:50:00,19.08,19.08,19.0,19.03,156333.0,17.433,17.433,17.3599,17.3873,156333.0
2016-02-29 13:00:00,19.03,19.1,19.03,19.1,150221.0,17.3873,17.4513,17.3873,17.4513,150221.0
2016-02-29 13:10:00,19.11,19.12,19.02,19.06,144581.0,17.4604,17.4696,17.3782,17.4148,144581.0
2016-02-29 13:20:00,19.06,19.18,19.06,19.18,199356.0,17.4148,17.5244,17.4148,17.5244,199356.0
2016-02-29 13:30:00,19.17,19.18,19.12,19.15,207155.0,17.5153,17.5244,17.4696,17.497,207155.0
2016-02-29 13:40:00,19.15,19.16,19.12,19.14,95291.0,17.497,17.5061,17.4696,17.4879,95291.0
2016-02-29 13:50:00,19.14,19.18,19.14,19.18,107903.0,17.4879,17.5244,17.4879,17.5244,107903.0
2016-02-29 14:00:00,19.17,19.18,19.15,19.17,76275.0,17.5153,17.5244,17.497,17.5153,76275.0
2016-02-29 14:10:00,19.17,19.33,19.17,19.33,192622.0,17.5153,17.6615,17.5153,17.6615,192622.0
2016-02-29 14:20:00,19.33,19.39,19.31,19.33,261934.0,17.6615,17.7163,17.6432,17.6615,261934.0
2016-02-29 14:30:00,19.33,19.35,19.27,19.29,256350.0,17.6615,17.6797,17.6066,17.6249,256350.0
2016-02-29 14:40:00,19.3,19.35,19.28,19.31,191383.0,17.634,17.6797,17.6158,17.6432,191383.0
2016-02-29 14:50:00,19.31,19.34,19.26,19.34,223278.0,17.6432,17.6706,17.5975,17.6706,223278.0
2016-02-29 15:00:00,19.34,19.35,19.32,19.33,201491.0,17.6706,17.6797,17.6523,17.6615,201491.0
2016-02-29 15:10:00,19.33,19.38,19.32,19.38,256668.0,17.6615,17.7071,17.6523,17.7071,256668.0
2016-02-29 15:20:00,19.38,19.38,19.33,19.36,239799.0,17.7071,17.7071,17.6615,17.6889,239799.0
2016-02-29 15:30:00,19.36,19.39,19.33,19.36,277831.0,17.6889,17.7163,17.6615,17.6889,277831.0
2016-02-29 15:40:00,19.36,19.38,19.33,19.37,363458.0,17.6889,17.7071,17.6615,17.698,363458.0
2016-02-29 15:50:00,19.37,19.4,19.34,19.36,1694455.0,17.698,17.7254,17.6706,17.6889,1694455.0
2016-03-01 09:30:00,19.46,19.5,19.28,19.3,1243467.0,17.7802,17.8168,17.6158,17.634,1243467.0
2016-03-01 09:40:00,19.29,19.29,19.16,19.25,504339.0,17.6249,17.6249,17.5061,17.5884,504339.0
2016-03-01 09:50:00,19.25,19.26,19.18,19.19,356575.0,17.5884,17.5975,17.5244,17.5335,356575.0
2016-03-01 10:00:00,19.19,19.19,18.98,19.06,724428.0,17.5335,17.5335,17.3417,17.4148,724428.0
2016-03-01 10:10:00,19.05,19.06,18.89,18.9,594338.0,17.4056,17.4148,17.2594,17.2686,594338.0
2016-03-01 10:20:00,18.9,18.97,18.82,18.82,385102.0,17.2686,17.3325,17.1955,17.1955,385102.0
2016-03-01 10:30:00,18.82,18.84,18.73,18.77,605931.0,17.1955,17.2137,17.1132,17.1498,605931.0
2016-03-01 10:40:00,18.77,18.86,18.77,18.85,428091.0,17.1498,17.232,17.1498,17.2229,428091.0
2016-03-01 10:50:00,18.85,18.96,18.83,18.92,348322.0,17.2229,17.3234,17.2046,17.2868,348322.0
2016-03-01 11:00:00,18.92,18.92,18.79,18.81,574206.0,17.2868,17.2868,17.1681,17.1863,574206.0
2016-03-01 11:10:00,18.81,18.88,18.79,18.79,413473.0,17.1863,17.2503,17.1681,17.1681,413473.0
2016-03-01 11:20:00,18.79,18.85,18.78,18.8,409491.0,17.1681,17.2229,17.1589,17.1772,409491.0
2016-03-01 11:30:00,18.8,18.82,18.76,18.78,277101.0,17.1772,17.1955,17.1407,17.1589,277101.0
2016-03-01 11:40:00,18.77,18.81,18.75,18.76,266937.0,17.1498,17.1863,17.1315,17.1407,266937.0
2016-03-01 11:50:00,18.76,18.77,18.67,18.69,406158.0,17.1407,17.1498,17.0584,17.0767,406158.0
2016-03-01 12:00:00,18.68,18.72,18.62,18.65,304454.0,17.0676,17.1041,17.0127,17.0401,304454.0
2016-03-01 12:10:00,18.66,18.72,18.65,18.71,172141.0,17.0493,17.1041,17.0401,17.095,172141.0
2016-03-01 12:20:00,18.7,18.83,18.7,18.82,154803.0,17.0858,17.2046,17.0858,17.1955,154803.0
2016-03-01 12:30:00,18.82,18.83,18.68,18.69,209960.0,17.1955,17.2046,17.0676,17.0767,209960.0
2016-03-01 12:40:00,18.68,18.75,18.68,18.68,220996.0,17.0676,17.1315,17.0676,17.0676,220996.0
2016-03-01 12:50:00,18.69,18.7,18.64,18.66,211435.0,17.0767,17.0858,17.031,17.0493,211435.0
2016-03-01 13:00:00,18.66,18.7,18.66,18.67,217948.0,17.0493,17.0858,17.0493,17.0584,217948.0
2016-03-01 13:10:00,18.67,18.67,18.63,18.66,158755.0,17.0584,17.0584,17.0219,17.0493,158755.0
2016-03-01 13:20:00,18.67,18.67,18.62,18.62,179318.0,17.0584,17.0584,17.0127,17.0127,179318.0
2016-03-01 13:30:00,18.62,18.75,18.6,18.67,168176.0,17.0127,17.1315,16.9945,17.0584,168176.0
2016-03-01 13:40:00,18.67,18.76,18.67,18.74,179532.0,17.0584,17.1407,17.0584,17.1224,179532.0
2016-03-01 13:50:00,18.75,18.75,18.65,18.66,150617.0,17.1315,17.1315,17.0401,17.0493,150617.0
2016-03-01 14:00:00,18.66,18.69,18.65,18.66,132211.0,17.0493,17.0767,17.0401,17.0493,132211.0
2016-03-01 14:10:00,18.66,18.66,18.57,18.58,489657.0,17.0493,17.0493,16.9671,16.9762,489657.0
2016-03-01 14:20:00,18.58,18.58,18.52,18.55,355765.0,16.9762,16.9762,16.9214,16.9488,355765.0
2016-03-01 14:30:00,18.55,18.74,18.55,18.69,387285.0,16.9488,17.1224,16.9488,17.0767,387285.0
2016-03-01 14:40:00,18.68,18.73,18.64,18.73,246181.0,17.0676,17.1132,17.031,17.1132,246181.0
2016-03-01 14:50:00,18.74,18.77,18.71,18.73,264606.0,17.1224,17.1498,17.095,17.1132,264606.0
2016-03-01 15:00:00,18.73,18.77,18.72,18.75,218965.0,17.1132,17.1498,17.1041,17.1315,218965.0
2016-03-01 15:10:00,18.75,18.77,18.68,18.7,278196.0,17.1315,17.1498,17.0676,17.0858,278196.0
2016-03-01 15:20:00,18.7,18.75,18.7,18.73,269425.0,17.0858,17.1315,17.0858,17.1132,269425.0
2016-03-01 15:30:00,18.73,18.75,18.71,18.74,335791.0,17.1132,17.1315,17.095,17.1224,335791.0
2016-03-01 15:40:00,18.74,18.74,18.63,18.64,430049.0,17.1224,17.1224,17.0219,17.031,430049.0
2016-03-01 15:50:00,18.64,18.66,18.57,18.58,1268535.0,17.031,17.0493,16.9671,16.9762,1268535.0
2016-03-02 09:30:00,18.72,18.82,18.59,18.76,1276798.0,17.1041,17.1955,16.9853,17.1407,1276798.0
2016-03-02 09:40:00,18.76,18.8,18.65,18.8,745238.0,17.1407,17.1772,17.0401,17.1772,745238.0
2016-03-02 09:50:00,18.8,18.92,18.78,18.79,854685.0,17.1772,17.2868,17.1589,17.1681,854685.0
2016-03-02 10:00:00,18.8,18.85,18.75,18.79,505327.0,17.1772,17.2229,17.1315,17.1681,505327.0
2016-03-02 10:10:00,18.79,18.86,18.72,18.83,367590.0,17.1681,17.232,17.1041,17.2046,367590.0
2016-03-02 10:20:00,18.82,18.9,18.81,18.89,279451.0,17.1955,17.2686,17.1863,17.2594,279451.0
2016-03-02 10:30:00,18.89,18.91,18.8,18.9,504029.0,17.2594,17.2777,17.1772,17.2686,504029.0
2016-03-02 10:40:00,18.91,18.92,18.81,18.82,400516.0,17.2777,17.2868,17.1863,17.1955,400516.0
2016-03-02 10:50:00,18.83,18.86,18.77,18.79,264666.0,17.2046,17.232,17.1498,17.1681,264666.0
2016-03-02 11:00:00,18.79,18.84,18.75,18.79,422391.0,17.1681,17.2137,17.1315,17.1681,422391.0
2016-03-02 11:10:00,18.78,18.91,18.76,18.9,398708.0,17.1589,17.2777,17.1407,17.2686,398708.0
2016-03-02 11:20:00,18.9,18.9,18.83,18.85,224160.0,17.2686,17.2686,17.2046,17.2229,224160.0
2016-03-02 11:30:00,18.85,18.9,18.83,18.86,276540.0,17.2229,17.2686,17.2046,17.232,276540.0
2016-03-02 11:40:00,18.86,18.86,18.81,18.86,129328.0,17.232,17.232,17.1863,17.232,129328.0
2016-03-02 11:50:00,18.86,18.91,18.83,18.9,200726.0,17.232,17.2777,17.2046,17.2686,200726.0
2016-03-02 12:00:00,18.9,18.9,18.85,18.86,117528.0,17.2686,17.2686,17.2229,17.232,117528.0
2016-03-02 12:10:00,18.86,18.89,18.84,18.88,102287.0,17.232,17.2594,17.2137,17.2503,102287.0
2016-03-02 12:20:00,18.88,18.89,18.83,18.89,178575.0,17.2503,17.2594,17.2046,17.2594,178575.0
2016-03-02 12:30:00,18.88,18.98,18.88,18.98,266978.0,17.2503,17.3417,17.2503,17.3417,266978.0
2016-03-02 12:40:00,18.98,19.0,18.94,18.99,265206.0,17.3417,17.3599,17.3051,17.3508,265206.0
2016-03-02 12:50:00,18.99,19.01,18.99,19.0,234324.0,17.3508,17.3691,17.3508,17.3599,234324.0
2016-03-02 13:00:00,19.0,19.0,18.95,18.99,154381.0,17.3599,17.3599,17.3143,17.3508,154381.0
2016-03-02 13:10:00,18.99,19.01,18.96,19.01,232697.0,17.3508,17.3691,17.3234,17.3691,232697.0
2016-03-02 13:20:00,19.01,19.1,19.0,19.1,287095.0,17.3691,17.4513,17.3599,17.4513,287095.0
2016-03-02 13:30:00,19.1,19.1,19.05,19.09,199976.0,17.4513,17.4513,17.4056,17.4422,199976.0
2016-03-02 13:40:00,19.08,19.17,19.08,19.11,204770.0,17.433,17.5153,17.433,17.4604,204770.0
2016-03-02 13:50:00,19.11,19.15,19.07,19.13,190903.0,17.4604,17.497,17.4239,17.4787,190903.0
2016-03-02 14:00:00,19.13,19.15,19.09,19.15,173672.0,17.4787,17.497,17.4422,17.497,173672.0
2016-03-02 14:10:00,19.15,19.16,19.1,19.1,240351.0,17.497,17.5061,17.4513,17.4513,240351.0
2016-03-02 14:20:00,19.1,19.12,19.01,19.05,286099.0,17.4513,17.4696,17.3691,17.4056,286099.0
2016-03-02 14:30:00,19.05,19.08,19.02,19.07,201808.0,17.4056,17.433,17.3782,17.4239,201808.0
2016-03-02 14:40:00,19.08,19.09,19.06,19.08,145335.0,17.433,17.4422,17.4148,17.433,145335.0
2016-03-02 14:50:00,19.08,19.09,18.97,18.98,237636.0,17.433,17.4422,17.3325,17.3417,237636.0
2016-03-02 15:00:00,18.97,19.09,18.97,19.06,225720.0,17.3325,17.4422,17.3325,17.4148,225720.0
2016-03-02 15:10:00,19.06,19.09,19.0,19.03,230951.0,17.4148,17.4422,17.3599,17.3873,230951.0
2016-03-02 15:20:00,19.03,19.05,18.92,18.98,353413.0,17.3873,17.4056,17.2868,17.3417,353413.0
2016-03-02 15:30:00,18.98,19.05,18.97,19.02,288222.0,17.3417,17.4056,17.3325,17.3782,288222.0
2016-03-02 15:40:00,19.03,19.12,19.03,19.11,327724.0,17.3873,17.4696,17.3873,17.4604,327724.0
2016-03-02 15:50:00,19.11,19.11,19.05,19.06,1245337.0,17.4604,17.4604,17.4056,17.4148,1245337.0
2016-03-03 09:30:00,19.16,19.26,19.11,19.26,1045984.0,17.5061,17.5975,17.4604,17.5975,1045984.0
2016-03-03 09:40:00,19.25,19.38,19.23,19.33,712313.0,17.5884,17.7071,17.5701,17.6615,712313.0
2016-03-03 09:50:00,19.34,19.41,19.28,19.34,625183.0,17.6706,17.7345,17.6158,17.6706,625183.0
2016-03-03 10:00:00,19.34,19.48,19.31,19.46,960061.0,17.6706,17.7985,17.6432,17.7802,960061.0
2016-03-03 10:10:00,19.45,19.58,19.45,19.54,656668.0,17.7711,17.8899,17.7711,17.8533,656668.0
2016-03-03 10:20:00,19.54,19.69,19.54,19.64,535008.0,17.8533,17.9904,17.8533,17.9447,535008.0
2016-03-03 10:30:00,19.64,19.65,19.57,19.65,595491.0,17.9447,17.9538,17.8807,17.9538,595491.0
2016-03-03 10:40:00,19.65,19.7,19.63,19.66,545357.0,17.9538,17.9995,17.9356,17.963,545357.0
2016-03-03 10:50:00,19.66,19.75,19.66,19.72,445578.0,17.963,18.0452,17.963,18.0178,445578.0
2016-03-03 11:00:00,19.72,19.78,19.69,19.77,408749.0,18.0178,18.0726,17.9904,18.0635,408749.0
2016-03-03 11:10:00,19.78,19.83,19.72,19.75,352127.0,18.0726,18.1183,18.0178,18.0452,352127.0
2016-03-03 11:20:00,19.75,19.81,19.75,19.77,459088.0,18.0452,18.1,18.0452,18.0635,459088.0
2016-03-03 11:30:00,19.77,19.86,19.77,19.81,505623.0,18.0635,18.1457,18.0635,18.1,505623.0
2016-03-03 11:40:00,19.81,19.82,19.73,19.79,333180.0,18.1,18.1092,18.0269,18.0817,333180.0
2016-03-03 11:50:00,19.79,19.79,19.64,19.67,332097.0,18.0817,18.0817,17.9447,17.9721,332097.0
2016-03-03 12:00:00,19.68,19.7,19.61,19.64,288376.0,17.9812,17.9995,17.9173,17.9447,288376.0
2016-03-03 12:10:00,19.64,19.69,19.61,19.67,196493.0,17.9447,17.9904,17.9173,17.9721,196493.0
2016-03-03 12:20:00,19.67,19.74,19.67,19.74,236863.0,17.9721,18.0361,17.9721,18.0361,236863.0
2016-03-03 12:30:00,19.73,19.76,19.68,19.72,209158.0,18.0269,18.0543,17.9812,18.0178,209158.0
2016-03-03 12:40:00,19.73,19.81,19.73,19.8,189954.0,18.0269,18.1,18.0269,18.0909,189954.0
2016-03-03 12:50:00,19.8,19.82,19.76,19.77,142963.0,18.0909,18.1092,18.0543,18.0635,142963.0
2016-03-03 13:00:00,19.77,19.77,19.68,19.75,209400.0,18.0635,18.0635,17.9812,18.0452,209400.0
2016-03-03 13:10:00,19.75,19.8,19.74,19.75,192696.0,18.0452,18.0909,18.0361,18.0452,192696.0
2016-03-03 13:20:00,19.75,19.77,19.71,19.76,192873.0,18.0452,18.0635,18.0087,18.0543,192873.0
2016-03-03 13:30:00,19.76,19.76,19.65,19.69,170042.0,18.0543,18.0543,17.9538,17.9904,170042.0
2016-03-03 13:40:00,19.69,19.74,19.69,19.74,150916.0,17.9904,18.0361,17.9904,18.0361,150916.0
2016-03-03 13:50:00,19.74,19.74,19.7,19.71,102853.0,18.0361,18.0361,17.9995,18.0087,102853.0
2016-03-03 14:00:00,19.7,19.75,19.69,19.75,299233.0,17.9995,18.0452,17.9904,18.0452,299233.0
2016-03-03 14:10:00,19.75,19.77,19.72,19.75,235493.0,18.0452,18.0635,18.0178,18.0452,235493.0
2016-03-03 14:20:00,19.76,19.78,19.73,19.75,200642.0,18.0543,18.0726,18.0269,18.0452,200642.0
2016-03-03 14:30:00,19.75,19.8,19.75,19.78,175125.0,18.0452,18.0909,18.0452,18.0726,175125.0
2016-03-03 14:40:00,19.78,19.84,19.77,19.82,257571.0,18.0726,18.1274,18.0635,18.1092,257571.0
2016-03-03 14:50:00,19.82,19.85,19.78,19.83,261225.0,18.1092,18.1366,18.0726,18.1183,261225.0
2016-03-03 15:00:00,19.83,19.86,19.82,19.86,281208.0,18.1183,18.1457,18.1092,18.1457,281208.0
2016-03-03 15:10:00,19.86,19.92,19.84,19.92,314599.0,18.1457,18.2005,18.1274,18.2005,314599.0
2016-03-03 15:20:00,19.92,20.01,19.92,19.95,624480.0,18.2005,18.2828,18.2005,18.2279,624480.0
2016-03-03 15:30:00,19.96,19.98,19.92,19.93,506788.0,18.2371,18.2553,18.2005,18.2097,506788.0
2016-03-03 15:40:00,19.93,19.94,19.88,19.9,861706.0,18.2097,18.2188,18.164,18.1823,861706.0
2016-03-03 15:50:00,19.9,19.92,19.8,19.8,1999029.0,18.1823,18.2005,18.0909,18.0909,1999029.0
2016-03-04 09:30:00,19.87,20.49,19.85,20.48,3057632.0,18.1548,18.7213,18.1366,18.7122,3057632.0
2016-03-04 09:40:00,20.48,20.75,20.43,20.73,2163422.0,18.7122,18.9589,18.6665,18.9406,2163422.0
2016-03-04 09:50:00,20.73,20.87,20.59,20.76,921858.0,18.9406,19.0685,18.8127,18.968,921858.0
2016-03-04 10:00:00,20.76,20.83,20.6,20.61,1104473.0,18.968,19.032,18.8218,18.831,1104473.0
2016-03-04 10:10:00,20.61,20.74,20.6,20.72,852455.0,18.831,18.9497,18.8218,18.9315,852455.0
2016-03-04 10:20:00,20.72,20.79,20.68,20.74,643378.0,18.9315,18.9954,18.8949,18.9497,643378.0
2016-03-04 10:30:00,20.74,20.79,20.7,20.74,523412.0,18.9497,18.9954,18.9132,18.9497,523412.0
2016-03-04 10:40:00,20.74,20.74,20.35,20.41,976009.0,18.9497,18.9497,18.5934,18.6482,976009.0
2016-03-04 10:50:00,20.42,20.52,20.35,20.48,723566.0,18.6574,18.7487,18.5934,18.7122,723566.0
2016-03-04 11:00:00,20.49,20.52,20.38,20.5,686729.0,18.7213,18.7487,18.6208,18.7305,686729.0
2016-03-04 11:10:00,20.5,20.61,20.49,20.59,674265.0,18.7305,18.831,18.7213,18.8127,674265.0
2016-03-04 11:20:00,20.59,20.72,20.58,20.67,561053.0,18.8127,18.9315,18.8036,18.8858,561053.0
2016-03-04 11:30:00,20.68,20.75,20.63,20.75,292484.0,18.8949,18.9589,18.8492,18.9589,292484.0
2016-03-04 11:40:00,20.75,20.81,20.67,20.7,510202.0,18.9589,19.0137,18.8858,18.9132,510202.0
2016-03-04 11:50:00,20.7,20.7,20.56,20.58,542654.0,18.9132,18.9132,18.7853,18.8036,542654.0
2016-03-04 12:00:00,20.57,20.66,20.5,20.51,497891.0,18.7944,18.8766,18.7305,18.7396,497891.0
2016-03-04 12:10:00,20.51,20.62,20.5,20.6,339231.0,18.7396,18.8401,18.7305,18.8218,339231.0
2016-03-04 12:20:00,20.59,20.62,20.53,20.6,409265.0,18.8127,18.8401,18.7579,18.8218,409265.0
2016-03-04 12:30:00,20.6,20.65,20.58,20.63,316354.0,18.8218,18.8675,18.8036,18.8492,316354.0
2016-03-04 12:40:00,20.63,20.69,20.6,20.63,251927.0,18.8492,18.9041,18.8218,18.8492,251927.0
2016-03-04 12:50:00,20.63,20.65,20.58,20.63,349623.0,18.8492,18.8675,18.8036,18.8492,349623.0
2016-03-04 13:00:00,20.64,20.64,20.54,20.54,233843.0,18.8584,18.8584,18.767,18.767,233843.0
2016-03-04 13:10:00,20.54,20.57,20.49,20.55,253051.0,18.767,18.7944,18.7213,18.7761,253051.0
2016-03-04 13:20:00,20.55,20.58,20.53,20.56,211010.0,18.7761,18.8036,18.7579,18.7853,211010.0
2016-03-04 13:30:00,20.55,20.55,20.39,20.4,294592.0,18.7761,18.7761,18.63,18.6391,294592.0
2016-03-04 13:40:00,20.4,20.41,20.19,20.23,390123.0,18.6391,18.6482,18.4472,18.4838,390123.0
2016-03-04 13:50:00,20.22,20.22,19.99,20.14,503643.0,18.4746,18.4746,18.2645,18.4015,503643.0
2016-03-04 14:00:00,20.14,20.26,20.14,20.23,414436.0,18.4015,18.5112,18.4015,18.4838,414436.0
2016-03-04 14:10:00,20.24,20.32,20.17,20.17,297603.0,18.4929,18.566,18.4289,18.4289,297603.0
2016-03-04 14:20:00,20.19,20.2,20.05,20.08,279264.0,18.4472,18.4564,18.3193,18.3467,279264.0
2016-03-04 14:30:00,20.08,20.14,20.0,20.02,350808.0,18.3467,18.4015,18.2736,18.2919,350808.0
2016-03-04 14:40:00,20.02,20.02,19.85,19.86,553344.0,18.2919,18.2919,18.1366,18.1457,553344.0
2016-03-04 14:50:00,19.85,19.85,19.57,19.72,1307867.0,18.1366,18.1366,17.8807,18.0178,1307867.0
2016-03-04 15:00:00,19.72,19.92,19.72,19.84,945738.0,18.0178,18.2005,18.0178,18.1274,945738.0
2016-03-04 15:10:00,19.83,19.86,19.7,19.8,588062.0,18.1183,18.1457,17.9995,18.0909,588062.0
2016-03-04 15:20:00,19.8,19.88,19.76,19.77,538492.0,18.0909,18.164,18.0543,18.0635,538492.0
2016-03-04 15:30:00,19.76,19.77,19.65,19.65,652026.0,18.0543,18.0635,17.9538,17.9538,652026.0
2016-03-04 15:40:00,19.65,19.69,19.61,19.65,647949.0,17.9538,17.9904,17.9173,17.9538,647949.0
2016-03-04 15:50:00,19.65,19.74,19.59,19.72,1845313.0,17.9538,18.0361,17.899,18.0178,1845313.0
2016-03-07 09:30:00,20.0,20.36,19.97,20.23,1890294.0,18.2736,18.6025,18.2462,18.4838,1890294.0
2016-03-07 09:40:00,20.24,20.37,20.16,20.37,1068636.0,18.4929,18.6117,18.4198,18.6117,1068636.0
2016-03-07 09:50:00,20.38,20.5,20.32,20.46,1028482.0,18.6208,18.7305,18.566,18.6939,1028482.0
2016-03-07 10:00:00,20.46,20.56,20.35,20.55,886254.0,18.6939,18.7853,18.5934,18.7761,886254.0
2016-03-07 10:10:00,20.55,20.72,20.48,20.7,1168849.0,18.7761,18.9315,18.7122,18.9132,1168849.0
2016-03-07 10:20:00,20.71,20.73,20.54,20.55,1032769.0,18.9223,18.9406,18.767,18.7761,1032769.0
2016-03-07 10:30:00,20.56,20.67,20.52,20.55,829353.0,18.7853,18.8858,18.7487,18.7761,829353.0
2016-03-07 10:40:00,20.54,20.61,20.42,20.43,726692.0,18.767,18.831,18.6574,18.6665,726692.0
2016-03-07 10:50:00,20.42,20.42,20.23,20.27,549027.0,18.6574,18.6574,18.4838,18.5203,549027.0
2016-03-07 11:00:00,20.26,20.36,20.23,20.34,441608.0,18.5112,18.6025,18.4838,18.5843,441608.0
2016-03-07 11:10:00,20.33,20.44,20.26,20.34,314068.0,18.5751,18.6756,18.5112,18.5843,314068.0
2016-03-07 11:20:00,20.33,20.37,20.25,20.3,483371.0,18.5751,18.6117,18.502,18.5477,483371.0
2016-03-07 11:30:00,20.3,20.37,20.28,20.31,326749.0,18.5477,18.6117,18.5294,18.5569,326749.0
2016-03-07 11:40:00,20.31,20.38,20.3,20.35,205221.0,18.5569,18.6208,18.5477,18.5934,205221.0
2016-03-07 11:50:00,20.35,20.49,20.33,20.48,394498.0,18.5934,18.7213,18.5751,18.7122,394498.0
2016-03-07 12:00:00,20.48,20.51,20.44,20.5,443630.0,18.7122,18.7396,18.6756,18.7305,443630.0
2016-03-07 12:10:00,20.51,20.51,20.42,20.44,307015.0,18.7396,18.7396,18.6574,18.6756,307015.0
2016-03-07 12:20:00,20.44,20.48,20.37,20.4,187056.0,18.6756,18.7122,18.6117,18.6391,187056.0
2016-03-07 12:30:00,20.39,20.4,20.16,20.18,363834.0,18.63,18.6391,18.4198,18.4381,363834.0
2016-03-07 12:40:00,20.18,20.2,19.95,20.01,504210.0,18.4381,18.4564,18.2279,18.2828,504210.0
2016-03-07 12:50:00,20.01,20.15,20.0,20.04,522472.0,18.2828,18.4107,18.2736,18.3102,522472.0
2016-03-07 13:00:00,20.03,20.11,19.95,19.99,419870.0,18.301,18.3741,18.2279,18.2645,419870.0
2016-03-07 13:10:00,19.99,20.07,19.92,20.05,444699.0,18.2645,18.3376,18.2005,18.3193,444699.0
2016-03-07 13:20:00,20.05,20.2,20.04,20.18,467404.0,18.3193,18.4564,18.3102,18.4381,467404.0
2016-03-07 13:30:00,20.19,20.28,20.17,20.19,655153.0,18.4472,18.5294,18.4289,18.4472,655153.0
2016-03-07 13:40:00,20.19,20.25,20.1,20.24,364896.0,18.4472,18.502,18.365,18.4929,364896.0
2016-03-07 13:50:00,20.24,20.24,20.14,20.2,328271.0,18.4929,18.4929,18.4015,18.4564,328271.0
2016-03-07 14:00:00,20.2,20.33,20.16,20.31,320710.0,18.4564,18.5751,18.4198,18.5569,320710.0
2016-03-07 14:10:00,20.32,20.37,20.28,20.31,281194.0,18.566,18.6117,18.5294,18.5569,281194.0
2016-03-07 14:20:00,20.31,20.33,20.22,20.23,179041.0,18.5569,18.5751,18.4746,18.4838,179041.0
2016-03-07 14:30:00,20.24,20.25,20.16,20.21,260261.0,18.4929,18.502,18.4198,18.4655,260261.0
2016-03-07 14:40:00,20.21,20.28,20.21,20.24,166362.0,18.4655,18.5294,18.4655,18.4929,166362.0
2016-03-07 14:50:00,20.23,20.25,20.19,20.24,168608.0,18.4838,18.502,18.4472,18.4929,168608.0
2016-03-07 15:00:00,20.23,20.23,20.13,20.17,205045.0,18.4838,18.4838,18.3924,18.4289,205045.0
2016-03-07 15:10:00,20.17,20.2,20.14,20.18,164689.0,18.4289,18.4564,18.4015,18.4381,164689.0
2016-03-07 15:20:00,20.19,20.29,20.19,20.29,136812.0,18.4472,18.5386,18.4472,18.5386,136812.0
2016-03-07 15:30:00,20.28,20.3,20.25,20.26,307155.0,18.5294,18.5477,18.502,18.5112,307155.0
2016-03-07 15:40:00,20.25,20.28,20.24,20.27,302119.0,18.502,18.5294,18.4929,18.5203,302119.0
2016-03-07 15:50:00,20.27,20.41,20.26,20.4,1987588.0,18.5203,18.6482,18.5112,18.6391,1987588.0
2016-03-08 09:30:00,20.62,20.73,20.1,20.15,1774877.0,18.8401,18.9406,18.365,18.4107,1774877.0
2016-03-08 09:40:00,20.16,20.2,19.84,19.97,1407248.0,18.4198,18.4564,18.1274,18.2462,1407248.0
2016-03-08 09:50:00,19.96,19.96,19.72,19.81,1202563.0,18.2371,18.2371,18.0178,18.1,1202563.0
2016-03-08 10:00:00,19.8,19.91,19.75,19.87,888300.0,18.0909,18.1914,18.0452,18.1548,888300.0
2016-03-08 10:10:00,19.88,19.91,19.75,19.81,700248.0,18.164,18.1914,18.0452,18.1,700248.0
2016-03-08 10:20:00,19.81,19.84,19.71,19.83,813846.0,18.1,18.1274,18.0087,18.1183,813846.0
2016-03-08 10:30:00,19.83,19.83,19.72,19.73,560930.0,18.1183,18.1183,18.0178,18.0269,560930.0
2016-03-08 10:40:00,19.72,19.89,19.69,19.85,624409.0,18.0178,18.1731,17.9904,18.1366,624409.0
2016-03-08 10:50:00,19.86,19.88,19.77,19.82,481577.0,18.1457,18.164,18.0635,18.1092,481577.0
2016-03-08 11:00:00,19.81,19.83,19.75,19.8,378614.0,18.1,18.1183,18.0452,18.0909,378614.0
2016-03-08 11:10:00,19.79,19.79,19.69,19.72,440695.0,18.0817,18.0817,17.9904,18.0178,440695.0
2016-03-08 11:20:00,19.72,19.77,19.7,19.72,494776.0,18.0178,18.0635,17.9995,18.0178,494776.0
2016-03-08 11:30:00,19.72,19.75,19.56,19.57,621220.0,18.0178,18.0452,17.8716,17.8807,621220.0
2016-03-08 11:40:00,19.57,19.57,19.43,19.53,544368.0,17.8807,17.8807,17.7528,17.8442,544368.0
2016-03-08 11:50:00,19.53,19.57,19.48,19.49,290764.0,17.8442,17.8807,17.7985,17.8076,290764.0
2016-03-08 12:00:00,19.49,19.58,19.49,19.58,318755.0,17.8076,17.8899,17.8076,17.8899,318755.0
2016-03-08 12:10:00,19.58,19.65,19.56,19.58,219600.0,17.8899,17.9538,17.8716,17.8899,219600.0
2016-03-08 12:20:00,19.58,19.78,19.54,19.78,263662.0,17.8899,18.0726,17.8533,18.0726,263662.0
2016-03-08 12:30:00,19.77,19.78,19.72,19.76,290137.0,18.0635,18.0726,18.0178,18.0543,290137.0
2016-03-08 12:40:00,19.77,19.77,19.7,19.74,288835.0,18.0635,18.0635,17.9995,18.0361,288835.0
2016-03-08 12:50:00,19.73,19.74,19.69,19.71,274788.0,18.0269,18.0361,17.9904,18.0087,274788.0
2016-03-08 13:00:00,19.71,19.72,19.58,19.58,279499.0,18.0087,18.0178,17.8899,17.8899,279499.0
2016-03-08 13:10:00,19.58,19.63,19.53,19.54,326650.0,17.8899,17.9356,17.8442,17.8533,326650.0
2016-03-08 13:20:00,19.55,19.62,19.49,19.57,386128.0,17.8625,17.9264,17.8076,17.8807,386128.0
2016-03-08 13:30:00,19.57,19.67,19.55,19.64,233225.0,17.8807,17.9721,17.8625,17.9447,233225.0
2016-03-08 13:40:00,19.64,19.75,19.63,19.74,264435.0,17.9447,18.0452,17.9356,18.0361,264435.0
2016-03-08 13:50:00,19.73,19.83,19.68,19.69,321502.0,18.0269,18.1183,17.9812,17.9904,321502.0
2016-03-08 14:00:00,19.69,19.74,19.57,19.61,394684.0,17.9904,18.0361,17.8807,17.9173,394684.0
2016-03-08 14:10:00,19.62,19.67,19.58,19.64,216539.0,17.9264,17.9721,17.8899,17.9447,216539.0
2016-03-08 14:20:00,19.65,19.7,19.6,19.62,242178.0,17.9538,17.9995,17.9081,17.9264,242178.0
2016-03-08 14:30:00,19.63,19.66,19.59,19.61,287729.0,17.9356,17.963,17.899,17.9173,287729.0
2016-03-08 14:40:00,19.62,19.67,19.6,19.62,350328.0,17.9264,17.9721,17.9081,17.9264,350328.0
2016-03-08 14:50:00,19.62,19.67,19.61,19.62,224781.0,17.9264,17.9721,17.9173,17.9264,224781.0
2016-03-08 15:00:00,19.62,19.64,19.5,19.53,460219.0,17.9264,17.9447,17.8168,17.8442,460219.0
2016-03-08 15:10:00,19.53,19.53,19.44,19.49,424557.0,17.8442,17.8442,17.762,17.8076,424557.0
2016-03-08 15:20:00,19.49,19.52,19.45,19.5,427066.0,17.8076,17.8351,17.7711,17.8168,427066.0
2016-03-08 15:30:00,19.5,19.6,19.48,19.48,537795.0,17.8168,17.9081,17.7985,17.7985,537795.0
2016-03-08 15:40:00,19.48,19.48,19.42,19.45,686557.0,17.7985,17.7985,17.7437,17.7711,686557.0
2016-03-08 15:50:00,19.45,19.49,19.4,19.41,2485102.0,17.7711,17.8076,17.7254,17.7345,2485102.0
2016-03-09 09:30:00,19.02,19.32,18.93,19.05,1611666.0,17.3782,17.6523,17.296,17.4056,1611666.0
2016-03-09 09:40:00,19.06,19.09,18.83,18.83,1551836.0,17.4148,17.4422,17.2046,17.2046,1551836.0
2016-03-09 09:50:00,18.84,19.03,18.82,18.93,934004.0,17.2137,17.3873,17.1955,17.296,934004.0
2016-03-09 10:00:00,18.94,18.99,18.82,18.85,1025546.0,17.3051,17.3508,17.1955,17.2229,1025546.0
2016-03-09 10:10:00,18.86,19.12,18.82,19.08,989038.0,17.232,17.4696,17.1955,17.433,989038.0
2016-03-09 10:20:00,19.08,19.08,18.98,19.06,751149.0,17.433,17.433,17.3417,17.4148,751149.0
2016-03-09 10:30:00,19.06,19.39,19.06,19.33,685229.0,17.4148,17.7163,17.4148,17.6615,685229.0
2016-03-09 10:40:00,19.31,19.38,19.27,19.31,508512.0,17.6432,17.7071,17.6066,17.6432,508512.0
2016-03-09 10:50:00,19.3,19.34,19.2,19.3,625168.0,17.634,17.6706,17.5427,17.634,625168.0
2016-03-09 11:00:00,19.31,19.61,19.31,19.57,704963.0,17.6432,17.9173,17.6432,17.8807,704963.0
2016-03-09 11:10:00,19.57,19.58,19.41,19.41,434728.0,17.8807,17.8899,17.7345,17.7345,434728.0
2016-03-09 11:20:00,19.41,19.55,19.41,19.47,298315.0,17.7345,17.8625,17.7345,17.7894,298315.0
2016-03-09 11:30:00,19.47,19.55,19.36,19.54,276291.0,17.7894,17.8625,17.6889,17.8533,276291.0
2016-03-09 11:40:00,19.54,19.55,19.45,19.45,180167.0,17.8533,17.8625,17.7711,17.7711,180167.0
2016-03-09 11:50:00,19.45,19.53,19.45,19.49,145565.0,17.7711,17.8442,17.7711,17.8076,145565.0
2016-03-09 12:00:00,19.5,19.55,19.42,19.54,168364.0,17.8168,17.8625,17.7437,17.8533,168364.0
2016-03-09 12:10:00,19.54,19.59,19.5,19.59,161074.0,17.8533,17.899,17.8168,17.899,161074.0
2016-03-09 12:20:00,19.59,19.62,19.57,19.58,158540.0,17.899,17.9264,17.8807,17.8899,158540.0
2016-03-09 12:30:00,19.58,19.67,19.57,19.65,176602.0,17.8899,17.9721,17.8807,17.9538,176602.0
2016-03-09 12:40:00,19.65,19.65,19.54,19.59,251876.0,17.9538,17.9538,17.8533,17.899,251876.0
2016-03-09 12:50:00,19.59,19.63,19.52,19.55,142450.0,17.899,17.9356,17.8351,17.8625,142450.0
2016-03-09 13:00:00,19.55,19.63,19.5,19.61,192757.0,17.8625,17.9356,17.8168,17.9173,192757.0
2016-03-09 13:10:00,19.63,19.73,19.6,19.63,125656.0,17.9356,18.0269,17.9081,17.9356,125656.0
2016-03-09 13:20:00,19.64,19.7,19.58,19.61,195574.0,17.9447,17.9995,17.8899,17.9173,195574.0
2016-03-09 13:30:00,19.62,19.68,19.59,19.65,126056.0,17.9264,17.9812,17.899,17.9538,126056.0
2016-03-09 13:40:00,19.66,19.69,19.61,19.67,91284.0,17.963,17.9904,17.9173,17.9721,91284.0
2016-03-09 13:50:00,19.66,19.7,19.62,19.62,90983.0,17.963,17.9995,17.9264,17.9264,90983.0
2016-03-09 14:00:00,19.61,19.63,19.53,19.54,237462.0,17.9173,17.9356,17.8442,17.8533,237462.0
2016-03-09 14:10:00,19.54,19.58,19.51,19.57,114199.0,17.8533,17.8899,17.8259,17.8807,114199.0
2016-03-09 14:20:00,19.57,19.64,19.56,19.64,127777.0,17.8807,17.9447,17.8716,17.9447,127777.0
2016-03-09 14:30:00,19.63,19.63,19.59,19.62,90000.0,17.9356,17.9356,17.899,17.9264,90000.0
2016-03-09 14:40:00,19.62,19.7,19.61,19.66,143202.0,17.9264,17.9995,17.9173,17.963,143202.0
2016-03-09 14:50:00,19.67,19.67,19.62,19.65,111054.0,17.9721,17.9721,17.9264,17.9538,111054.0
2016-03-09 15:00:00,19.66,19.67,19.6,19.66,211315.0,17.963,17.9721,17.9081,17.963,211315.0
2016-03-09 15:10:00,19.66,19.7,19.64,19.67,153846.0,17.963,17.9995,17.9447,17.9721,153846.0
2016-03-09 15:20:00,19.67,19.69,19.66,19.69,108280.0,17.9721,17.9904,17.963,17.9904,108280.0
2016-03-09 15:30:00,19.69,19.71,19.66,19.68,248035.0,17.9904,18.0087,17.963,17.9812,248035.0
2016-03-09 15:40:00,19.69,19.7,19.59,19.59,381484.0,17.9904,17.9995,17.899,17.899,381484.0
2016-03-09 15:50:00,19.59,19.64,19.5,19.5,1951563.0,17.899,17.9447,17.8168,17.8168,1951563.0
2016-03-10 09:30:00,19.84,20.05,19.75,19.95,1718251.0,18.1274,18.3193,18.0452,18.2279,1718251.0
2016-03-10 09:40:00,19.95,20.17,19.94,20.16,1067877.0,18.2279,18.4289,18.2188,18.4198,1067877.0
2016-03-10 09:50:00,20.17,20.28,20.06,20.13,990012.0,18.4289,18.5294,18.3284,18.3924,990012.0
2016-03-10 10:00:00,20.12,20.26,20.11,20.19,794984.0,18.3833,18.5112,18.3741,18.4472,794984.0
2016-03-10 10:10:00,20.19,20.19,20.01,20.1,552043.0,18.4472,18.4472,18.2828,18.365,552043.0
2016-03-10 10:20:00,20.1,20.17,20.05,20.05,407609.0,18.365,18.4289,18.3193,18.3193,407609.0
2016-03-10 10:30:00,20.05,20.15,19.98,19.99,451574.0,18.3193,18.4107,18.2553,18.2645,451574.0
2016-03-10 10:40:00,19.99,20.02,19.9,20.0,396022.0,18.2645,18.2919,18.1823,18.2736,396022.0
2016-03-10 10:50:00,20.0,20.05,19.92,20.04,317312.0,18.2736,18.3193,18.2005,18.3102,317312.0
2016-03-10 11:00:00,20.04,20.06,19.95,19.97,348467.0,18.3102,18.3284,18.2279,18.2462,348467.0
2016-03-10 11:10:00,19.96,20.06,19.95,20.06,290524.0,18.2371,18.3284,18.2279,18.3284,290524.0
2016-03-10 11:20:00,20.06,20.09,19.97,20.02,320388.0,18.3284,18.3559,18.2462,18.2919,320388.0
2016-03-10 11:30:00,20.03,20.09,20.0,20.08,341823.0,18.301,18.3559,18.2736,18.3467,341823.0
2016-03-10 11:40:00,20.08,20.17,20.07,20.16,261801.0,18.3467,18.4289,18.3376,18.4198,261801.0
2016-03-10 11:50:00,20.16,20.24,20.12,20.24,260822.0,18.4198,18.4929,18.3833,18.4929,260822.0
2016-03-10 12:00:00,20.24,20.24,20.18,20.21,367541.0,18.4929,18.4929,18.4381,18.4655,367541.0
2016-03-10 12:10:00,20.21,20.26,20.19,20.24,188760.0,18.4655,18.5112,18.4472,18.4929,188760.0
2016-03-10 12:20:00,20.25,20.29,20.25,20.29,198998.0,18.502,18.5386,18.502,18.5386,198998.0
2016-03-10 12:30:00,20.28,20.41,20.28,20.4,306504.0,18.5294,18.6482,18.5294,18.6391,306504.0
2016-03-10 12:40:00,20.4,20.42,20.28,20.33,331434.0,18.6391,18.6574,18.5294,18.5751,331434.0
2016-03-10 12:50:00,20.33,20.35,20.29,20.32,221074.0,18.5751,18.5934,18.5386,18.566,221074.0
2016-03-10 13:00:00,20.32,20.33,20.27,20.29,272925.0,18.566,18.5751,18.5203,18.5386,272925.0
2016-03-10 13:10:00,20.29,20.34,20.28,20.34,226953.0,18.5386,18.5843,18.5294,18.5843,226953.0
2016-03-10 13:20:00,20.34,20.38,20.33,20.36,185909.0,18.5843,18.6208,18.5751,18.6025,185909.0
2016-03-10 13:30:00,20.37,20.44,20.36,20.43,182006.0,18.6117,18.6756,18.6025,18.6665,182006.0
2016-03-10 13:40:00,20.43,20.43,20.38,20.42,149695.0,18.6665,18.6665,18.6208,18.6574,149695.0
2016-03-10 13:50:00,20.42,20.42,20.24,20.26,223970.0,18.6574,18.6574,18.4929,18.5112,223970.0
2016-03-10 14:00:00,20.27,20.33,20.26,20.3,143881.0,18.5203,18.5751,18.5112,18.5477,143881.0
2016-03-10 14:10:00,20.29,20.4,20.29,20.37,175788.0,18.5386,18.6391,18.5386,18.6117,175788.0
2016-03-10 14:20:00,20.37,20.4,20.28,20.28,190562.0,18.6117,18.6391,18.5294,18.5294,190562.0
2016-03-10 14:30:00,20.28,20.32,20.24,20.31,246282.0,18.5294,18.566,18.4929,18.5569,246282.0
2016-03-10 14:40:00,20.31,20.31,20.05,20.06,309956.0,18.5569,18.5569,18.3193,18.3284,309956.0
2016-03-10 14:50:00,20.06,20.13,20.03,20.11,288921.0,18.3284,18.3924,18.301,18.3741,288921.0
2016-03-10 15:00:00,20.11,20.22,20.05,20.18,331316.0,18.3741,18.4746,18.3193,18.4381,331316.0
2016-03-10 15:10:00,20.18,20.25,20.15,20.18,366210.0,18.4381,18.502,18.4107,18.4381,366210.0
2016-03-10 15:20:00,20.17,20.25,20.15,20.17,295432.0,18.4289,18.502,18.4107,18.4289,295432.0
2016-03-10 15:30:00,20.17,20.22,20.12,20.2,236432.0,18.4289,18.4746,18.3833,18.4564,236432.0
2016-03-10 15:40:00,20.2,20.29,20.2,20.25,368181.0,18.4564,18.5386,18.4564,18.502,368181.0
2016-03-10 15:50:00,20.25,20.41,20.24,20.4,2921743.0,18.502,18.6482,18.4929,18.6391,2921743.0
2016-03-11 09:30:00,20.24,20.56,20.22,20.42,1053868.0,18.4929,18.7853,18.4746,18.6574,1053868.0
2016-03-11 09:40:00,20.42,20.58,20.38,20.55,627079.0,18.6574,18.8036,18.6208,18.7761,627079.0
2016-03-11 09:50:00,20.55,20.57,20.35,20.36,652385.0,18.7761,18.7944,18.5934,18.6025,652385.0
2016-03-11 10:00:00,20.36,20.5,20.32,20.49,537122.0,18.6025,18.7305,18.566,18.7213,537122.0
2016-03-11 10:10:00,20.49,20.49,20.33,20.36,611124.0,18.7213,18.7213,18.5751,18.6025,611124.0
2016-03-11 10:20:00,20.36,20.36,20.14,20.21,755757.0,18.6025,18.6025,18.4015,18.4655,755757.0
2016-03-11 10:30:00,20.2,20.28,20.18,20.2,407060.0,18.4564,18.5294,18.4381,18.4564,407060.0
2016-03-11 10:40:00,20.21,20.28,20.15,20.15,450289.0,18.4655,18.5294,18.4107,18.4107,450289.0
2016-03-11 10:50:00,20.15,20.2,20.09,20.13,381884.0,18.4107,18.4564,18.3559,18.3924,381884.0
2016-03-11 11:00:00,20.13,20.13,20.01,20.01,431703.0,18.3924,18.3924,18.2828,18.2828,431703.0
2016-03-11 11:10:00,20.0,20.13,20.0,20.12,273542.0,18.2736,18.3924,18.2736,18.3833,273542.0
2016-03-11 11:20:00,20.11,20.18,20.08,20.15,280923.0,18.3741,18.4381,18.3467,18.4107,280923.0
2016-03-11 11:30:00,20.15,20.25,20.14,20.22,307551.0,18.4107,18.502,18.4015,18.4746,307551.0
2016-03-11 11:40:00,20.21,20.21,20.09,20.16,244273.0,18.4655,18.4655,18.3559,18.4198,244273.0
2016-03-11 11:50:00,20.16,20.22,20.14,20.14,175795.0,18.4198,18.4746,18.4015,18.4015,175795.0
2016-03-11 12:00:00,20.15,20.16,20.06,20.09,233369.0,18.4107,18.4198,18.3284,18.3559,233369.0
2016-03-11 12:10:00,20.09,20.16,20.06,20.16,268534.0,18.3559,18.4198,18.3284,18.4198,268534.0
2016-03-11 12:20:00,20.16,20.16,20.08,20.1,109289.0,18.4198,18.4198,18.3467,18.365,109289.0
2016-03-11 12:30:00,20.09,20.12,20.07,20.07,105996.0,18.3559,18.3833,18.3376,18.3376,105996.0
2016-03-11 12:40:00,20.07,20.17,20.07,20.14,166908.0,18.3376,18.4289,18.3376,18.4015,166908.0
2016-03-11 12:50:00,20.14,20.18,20.1,20.17,105261.0,18.4015,18.4381,18.365,18.4289,105261.0
2016-03-11 13:00:00,20.17,20.18,20.1,20.12,122474.0,18.4289,18.4381,18.365,18.3833,122474.0
2016-03-11 13:10:00,20.12,20.13,20.08,20.08,95997.0,18.3833,18.3924,18.3467,18.3467,95997.0
2016-03-11 13:20:00,20.08,20.1,20.07,20.08,138759.0,18.3467,18.365,18.3376,18.3467,138759.0
2016-03-11 13:30:00,20.08,20.09,20.06,20.07,99838.0,18.3467,18.3559,18.3284,18.3376,99838.0
2016-03-11 13:40:00,20.08,20.12,20.07,20.12,95588.0,18.3467,18.3833,18.3376,18.3833,95588.0
2016-03-11 13:50:00,20.11,20.11,20.08,20.08,81469.0,18.3741,18.3741,18.3467,18.3467,81469.0
2016-03-11 14:00:00,20.08,20.12,20.08,20.12,122835.0,18.3467,18.3833,18.3467,18.3833,122835.0
2016-03-11 14:10:00,20.12,20.16,20.12,20.12,130526.0,18.3833,18.4198,18.3833,18.3833,130526.0
2016-03-11 14:20:00,20.12,20.17,20.12,20.14,114560.0,18.3833,18.4289,18.3833,18.4015,114560.0
2016-03-11 14:30:00,20.14,20.14,20.1,20.11,85161.0,18.4015,18.4015,18.365,18.3741,85161.0
2016-03-11 14:40:00,20.11,20.13,20.11,20.11,76414.0,18.3741,18.3924,18.3741,18.3741,76414.0
2016-03-11 14:50:00,20.11,20.11,20.08,20.09,104132.0,18.3741,18.3741,18.3467,18.3559,104132.0
2016-03-11 15:00:00,20.09,20.11,20.02,20.02,164996.0,18.3559,18.3741,18.2919,18.2919,164996.0
2016-03-11 15:10:00,20.02,20.04,19.95,19.96,394852.0,18.2919,18.3102,18.2279,18.2371,394852.0
2016-03-11 15:20:00,19.96,20.01,19.88,19.91,670901.0,18.2371,18.2828,18.164,18.1914,670901.0
2016-03-11 15:30:00,19.91,19.97,19.88,19.9,462609.0,18.1914,18.2462,18.164,18.1823,462609.0
2016-03-11 15:40:00,19.9,19.93,19.87,19.89,589953.0,18.1823,18.2097,18.1548,18.1731,589953.0
2016-03-11 15:50:00,19.89,19.97,19.84,19.97,1008048.0,18.1731,18.2462,18.1274,18.2462,1008048.0
2016-03-14 09:30:00,20.15,20.23,19.87,19.89,1228515.0,18.4107,18.4838,18.1548,18.1731,1228515.0
2016-03-14 09:40:00,19.89,19.9,19.6,19.64,781095.0,18.1731,18.1823,17.9081,17.9447,781095.0
2016-03-14 09:50:00,19.62,19.64,19.44,19.53,633502.0,17.9264,17.9447,17.762,17.8442,633502.0
2016-03-14 10:00:00,19.52,19.64,19.42,19.63,598081.0,17.8351,17.9447,17.7437,17.9356,598081.0
2016-03-14 10:10:00,19.62,19.7,19.57,19.62,476624.0,17.9264,17.9995,17.8807,17.9264,476624.0
2016-03-14 10:20:00,19.62,19.7,19.56,19.68,795010.0,17.9264,17.9995,17.8716,17.9812,795010.0
2016-03-14 10:30:00,19.68,19.75,19.65,19.68,418089.0,17.9812,18.0452,17.9538,17.9812,418089.0
2016-03-14 10:40:00,19.68,19.74,19.64,19.66,422449.0,17.9812,18.0361,17.9447,17.963,422449.0
2016-03-14 10:50:00,19.65,19.66,19.51,19.51,401713.0,17.9538,17.963,17.8259,17.8259,401713.0
2016-03-14 11:00:00,19.51,19.54,19.45,19.48,397225.0,17.8259,17.8533,17.7711,17.7985,397225.0
2016-03-14 11:10:00,19.48,19.53,19.42,19.49,363066.0,17.7985,17.8442,17.7437,17.8076,363066.0
2016-03-14 11:20:00,19.49,19.52,19.45,19.47,417057.0,17.8076,17.8351,17.7711,17.7894,417057.0
2016-03-14 11:30:00,19.48,19.48,19.4,19.43,267293.0,17.7985,17.7985,17.7254,17.7528,267293.0
2016-03-14 11:40:00,19.43,19.43,19.34,19.36,273702.0,17.7528,17.7528,17.6706,17.6889,273702.0
2016-03-14 11:50:00,19.36,19.41,19.35,19.41,341414.0,17.6889,17.7345,17.6797,17.7345,341414.0
2016-03-14 12:00:00,19.41,19.47,19.33,19.38,324998.0,17.7345,17.7894,17.6615,17.7071,324998.0
2016-03-14 12:10:00,19.38,19.39,19.27,19.27,498782.0,17.7071,17.7163,17.6066,17.6066,498782.0
2016-03-14 12:20:00,19.27,19.29,19.24,19.25,372978.0,17.6066,17.6249,17.5792,17.5884,372978.0
2016-03-14 12:30:00,19.25,19.33,19.25,19.31,354962.0,17.5884,17.6615,17.5884,17.6432,354962.0
2016-03-14 12:40:00,19.3,19.42,19.28,19.42,180052.0,17.634,17.7437,17.6158,17.7437,180052.0
2016-03-14 12:50:00,19.42,19.48,19.41,19.44,209420.0,17.7437,17.7985,17.7345,17.762,209420.0
2016-03-14 13:00:00,19.44,19.45,19.38,19.38,159001.0,17.762,17.7711,17.7071,17.7071,159001.0
2016-03-14 13:10:00,19.39,19.41,19.33,19.38,238648.0,17.7163,17.7345,17.6615,17.7071,238648.0
2016-03-14 13:20:00,19.39,19.5,19.38,19.49,193204.0,17.7163,17.8168,17.7071,17.8076,193204.0
2016-03-14 13:30:00,19.49,19.5,19.42,19.43,131771.0,17.8076,17.8168,17.7437,17.7528,131771.0
2016-03-14 13:40:00,19.43,19.45,19.36,19.39,373152.0,17.7528,17.7711,17.6889,17.7163,373152.0
2016-03-14 13:50:00,19.38,19.39,19.24,19.25,328179.0,17.7071,17.7163,17.5792,17.5884,328179.0
2016-03-14 14:00:00,19.25,19.29,19.24,19.26,379756.0,17.5884,17.6249,17.5792,17.5975,379756.0
2016-03-14 14:10:00,19.26,19.26,19.15,19.16,445601.0,17.5975,17.5975,17.497,17.5061,445601.0
2016-03-14 14:20:00,19.16,19.22,19.14,19.17,285675.0,17.5061,17.5609,17.4879,17.5153,285675.0
2016-03-14 14:30:00,19.17,19.3,19.17,19.25,263940.0,17.5153,17.634,17.5153,17.5884,263940.0
2016-03-14 14:40:00,19.26,19.3,19.2,19.2,299629.0,17.5975,17.634,17.5427,17.5427,299629.0
2016-03-14 14:50:00,19.2,19.22,19.16,19.18,363593.0,17.5427,17.5609,17.5061,17.5244,363593.0
2016-03-14 15:00:00,19.18,19.18,19.12,19.14,348169.0,17.5244,17.5244,17.4696,17.4879,348169.0
2016-03-14 15:10:00,19.15,19.21,19.13,19.19,422176.0,17.497,17.5518,17.4787,17.5335,422176.0
2016-03-14 15:20:00,19.19,19.2,19.16,19.16,244474.0,17.5335,17.5427,17.5061,17.5061,244474.0
2016-03-14 15:30:00,19.16,19.26,19.15,19.18,574014.0,17.5061,17.5975,17.497,17.5244,574014.0
2016-03-14 15:40:00,19.18,19.2,19.15,19.15,672589.0,17.5244,17.5427,17.497,17.497,672589.0
2016-03-14 15:50:00,19.15,19.19,19.11,19.11,2515174.0,17.497,17.5335,17.4604,17.4604,2515174.0
2016-03-15 09:30:00,19.11,19.22,19.0,19.18,1250348.0,17.4604,17.5609,17.3599,17.5244,1250348.0
2016-03-15 09:40:00,19.18,19.3,18.89,18.91,1177299.0,17.5244,17.634,17.2594,17.2777,1177299.0
2016-03-15 09:50:00,18.92,19.01,18.87,18.91,578473.0,17.2868,17.3691,17.2412,17.2777,578473.0
2016-03-15 10:00:00,18.9,19.07,18.9,18.97,450526.0,17.2686,17.4239,17.2686,17.3325,450526.0
2016-03-15 10:10:00,18.97,19.02,18.93,18.99,313961.0,17.3325,17.3782,17.296,17.3508,313961.0
2016-03-15 10:20:00,18.99,19.09,18.98,19.03,281364.0,17.3508,17.4422,17.3417,17.3873,281364.0
2016-03-15 10:30:00,19.03,19.07,18.96,18.99,358408.0,17.3873,17.4239,17.3234,17.3508,358408.0
2016-03-15 10:40:00,18.99,19.07,18.99,19.06,302463.0,17.3508,17.4239,17.3508,17.4148,302463.0
2016-03-15 10:50:00,19.07,19.14,19.03,19.1,266784.0,17.4239,17.4879,17.3873,17.4513,266784.0
2016-03-15 11:00:00,19.1,19.13,19.05,19.07,245072.0,17.4513,17.4787,17.4056,17.4239,245072.0
2016-03-15 11:10:00,19.07,19.07,18.98,19.0,257452.0,17.4239,17.4239,17.3417,17.3599,257452.0
2016-03-15 11:20:00,18.99,19.04,18.94,19.04,173667.0,17.3508,17.3965,17.3051,17.3965,173667.0
2016-03-15 11:30:00,19.04,19.08,19.03,19.05,185254.0,17.3965,17.433,17.3873,17.4056,185254.0
2016-03-15 11:40:00,19.04,19.13,19.03,19.11,188209.0,17.3965,17.4787,17.3873,17.4604,188209.0
2016-03-15 11:50:00,19.11,19.19,19.1,19.19,188217.0,17.4604,17.5335,17.4513,17.5335,188217.0
2016-03-15 12:00:00,19.2,19.2,19.16,19.17,269302.0,17.5427,17.5427,17.5061,17.5153,269302.0
2016-03-15 12:10:00,19.17,19.18,19.16,19.16,179321.0,17.5153,17.5244,17.5061,17.5061,179321.0
2016-03-15 12:20:00,19.16,19.17,19.08,19.11,151195.0,17.5061,17.5153,17.433,17.4604,151195.0
2016-03-15 12:30:00,19.12,19.15,19.09,19.15,206650.0,17.4696,17.497,17.4422,17.497,206650.0
2016-03-15 12:40:00,19.16,19.19,19.14,19.18,139510.0,17.5061,17.5335,17.4879,17.5244,139510.0
2016-03-15 12:50:00,19.18,19.26,19.18,19.26,141642.0,17.5244,17.5975,17.5244,17.5975,141642.0
2016-03-15 13:00:00,19.25,19.33,19.24,19.26,194266.0,17.5884,17.6615,17.5792,17.5975,194266.0
2016-03-15 13:10:00,19.27,19.32,19.26,19.31,178927.0,17.6066,17.6523,17.5975,17.6432,178927.0
2016-03-15 13:20:00,19.31,19.4,19.31,19.33,222890.0,17.6432,17.7254,17.6432,17.6615,222890.0
2016-03-15 13:30:00,19.33,19.35,19.27,19.34,129622.0,17.6615,17.6797,17.6066,17.6706,129622.0
2016-03-15 13:40:00,19.35,19.35,19.28,19.28,147842.0,17.6797,17.6797,17.6158,17.6158,147842.0
2016-03-15 13:50:00,19.28,19.35,19.27,19.33,143270.0,17.6158,17.6797,17.6066,17.6615,143270.0
2016-03-15 14:00:00,19.33,19.35,19.32,19.35,182751.0,17.6615,17.6797,17.6523,17.6797,182751.0
2016-03-15 14:10:00,19.35,19.35,19.26,19.29,287904.0,17.6797,17.6797,17.5975,17.6249,287904.0
2016-03-15 14:20:00,19.28,19.28,19.22,19.25,211076.0,17.6158,17.6158,17.5609,17.5884,211076.0
2016-03-15 14:30:00,19.26,19.3,19.26,19.28,100315.0,17.5975,17.634,17.5975,17.6158,100315.0
2016-03-15 14:40:00,19.27,19.32,19.27,19.32,175126.0,17.6066,17.6523,17.6066,17.6523,175126.0
2016-03-15 14:50:00,19.32,19.34,19.31,19.33,186087.0,17.6523,17.6706,17.6432,17.6615,186087.0
2016-03-15 15:00:00,19.33,19.44,19.33,19.44,225054.0,17.6615,17.762,17.6615,17.762,225054.0
2016-03-15 15:10:00,19.44,19.48,19.43,19.43,158482.0,17.762,17.7985,17.7528,17.7528,158482.0
2016-03-15 15:20:00,19.43,19.47,19.38,19.41,239198.0,17.7528,17.7894,17.7071,17.7345,239198.0
2016-03-15 15:30:00,19.42,19.52,19.42,19.51,362186.0,17.7437,17.8351,17.7437,17.8259,362186.0
2016-03-15 15:40:00,19.51,19.54,19.5,19.54,423464.0,17.8259,17.8533,17.8168,17.8533,423464.0
2016-03-15 15:50:00,19.53,19.55,19.46,19.53,1599382.0,17.8442,17.8625,17.7802,17.8442,1599382.0
2016-03-16 09:30:00,19.21,19.51,19.17,19.37,740168.0,17.5518,17.8259,17.5153,17.698,740168.0
2016-03-16 09:40:00,19.38,19.48,19.31,19.38,612010.0,17.7071,17.7985,17.6432,17.7071,612010.0
2016-03-16 09:50:00,19.39,19.44,19.32,19.36,354626.0,17.7163,17.762,17.6523,17.6889,354626.0
2016-03-16 10:00:00,19.36,19.42,19.32,19.37,393760.0,17.6889,17.7437,17.6523,17.698,393760.0
2016-03-16 10:10:00,19.37,19.45,19.33,19.36,461869.0,17.698,17.7711,17.6615,17.6889,461869.0
2016-03-16 10:20:00,19.36,19.36,19.26,19.32,494586.0,17.6889,17.6889,17.5975,17.6523,494586.0
2016-03-16 10:30:00,19.32,19.36,19.28,19.31,355341.0,17.6523,17.6889,17.6158,17.6432,355341.0
2016-03-16 10:40:00,19.32,19.35,19.28,19.29,393591.0,17.6523,17.6797,17.6158,17.6249,393591.0
2016-03-16 10:50:00,19.29,19.29,19.2,19.25,328517.0,17.6249,17.6249,17.5427,17.5884,328517.0
2016-03-16 11:00:00,19.26,19.27,19.08,19.17,259626.0,17.5975,17.6066,17.433,17.5153,259626.0
2016-03-16 11:10:00,19.17,19.19,19.12,19.17,237815.0,17.5153,17.5335,17.4696,17.5153,237815.0
2016-03-16 11:20:00,19.17,19.19,19.09,19.09,176395.0,17.5153,17.5335,17.4422,17.4422,176395.0
2016-03-16 11:30:00,19.09,19.14,19.04,19.14,254698.0,17.4422,17.4879,17.3965,17.4879,254698.0
2016-03-16 11:40:00,19.14,19.14,19.02,19.06,417756.0,17.4879,17.4879,17.3782,17.4148,417756.0
2016-03-16 11:50:00,19.06,19.06,18.98,18.98,200938.0,17.4148,17.4148,17.3417,17.3417,200938.0
2016-03-16 12:00:00,18.98,19.13,18.98,19.09,231150.0,17.3417,17.4787,17.3417,17.4422,231150.0
2016-03-16 12:10:00,19.09,19.11,19.06,19.1,145956.0,17.4422,17.4604,17.4148,17.4513,145956.0
2016-03-16 12:20:00,19.11,19.11,19.03,19.05,191158.0,17.4604,17.4604,17.3873,17.4056,191158.0
2016-03-16 12:30:00,19.05,19.1,19.01,19.09,155066.0,17.4056,17.4513,17.3691,17.4422,155066.0
2016-03-16 12:40:00,19.1,19.1,19.05,19.1,153193.0,17.4513,17.4513,17.4056,17.4513,153193.0
2016-03-16 12:50:00,19.1,19.15,19.09,19.1,256369.0,17.4513,17.497,17.4422,17.4513,256369.0
2016-03-16 13:00:00,19.1,19.1,19.04,19.06,135115.0,17.4513,17.4513,17.3965,17.4148,135115.0
2016-03-16 13:10:00,19.06,19.08,19.04,19.05,120963.0,17.4148,17.433,17.3965,17.4056,120963.0
2016-03-16 13:20:00,19.04,19.08,19.04,19.06,93123.0,17.3965,17.433,17.3965,17.4148,93123.0
2016-03-16 13:30:00,19.06,19.11,19.06,19.06,124033.0,17.4148,17.4604,17.4148,17.4148,124033.0
2016-03-16 13:40:00,19.05,19.11,19.04,19.09,109596.0,17.4056,17.4604,17.3965,17.4422,109596.0
2016-03-16 13:50:00,19.09,19.26,19.09,19.18,277163.0,17.4422,17.5975,17.4422,17.5244,277163.0
2016-03-16 14:00:00,19.19,19.88,19.19,19.85,1859514.0,17.5335,18.164,17.5335,18.1366,1859514.0
2016-03-16 14:10:00,19.84,20.17,19.83,20.12,2171435.0,18.1274,18.4289,18.1183,18.3833,2171435.0
2016-03-16 14:20:00,20.12,20.39,20.09,20.37,1495738.0,18.3833,18.63,18.3559,18.6117,1495738.0
2016-03-16 14:30:00,20.36,20.38,20.17,20.34,1356033.0,18.6025,18.6208,18.4289,18.5843,1356033.0
2016-03-16 14:40:00,20.34,20.48,20.32,20.45,1447552.0,18.5843,18.7122,18.566,18.6848,1447552.0
2016-03-16 14:50:00,20.45,20.55,20.42,20.47,974762.0,18.6848,18.7761,18.6574,18.703,974762.0
2016-03-16 15:00:00,20.46,20.56,20.41,20.55,928044.0,18.6939,18.7853,18.6482,18.7761,928044.0
2016-03-16 15:10:00,20.56,20.67,20.56,20.65,820512.0,18.7853,18.8858,18.7853,18.8675,820512.0
2016-03-16 15:20:00,20.65,20.7,20.6,20.69,904969.0,18.8675,18.9132,18.8218,18.9041,904969.0
2016-03-16 15:30:00,20.69,20.75,20.65,20.75,1476570.0,18.9041,18.9589,18.8675,18.9589,1476570.0
2016-03-16 15:40:00,20.75,20.89,20.75,20.89,2039212.0,18.9589,19.0868,18.9589,19.0868,2039212.0
2016-03-16 15:50:00,20.89,20.95,20.84,20.85,3287807.0,19.0868,19.1416,19.0411,19.0502,3287807.0
2016-03-17 09:30:00,21.05,21.3,21.03,21.04,1932270.0,19.233,19.4614,19.2147,19.2238,1932270.0
2016-03-17 09:40:00,21.04,21.05,20.73,20.94,1168178.0,19.2238,19.233,18.9406,19.1325,1168178.0
2016-03-17 09:50:00,20.94,21.03,20.93,21.0,627590.0,19.1325,19.2147,19.1233,19.1873,627590.0
2016-03-17 10:00:00,21.0,21.19,21.0,21.17,739685.0,19.1873,19.3609,19.1873,19.3426,739685.0
2016-03-17 10:10:00,21.17,21.21,21.02,21.12,620616.0,19.3426,19.3792,19.2056,19.2969,620616.0
2016-03-17 10:20:00,21.12,21.14,20.94,20.99,515846.0,19.2969,19.3152,19.1325,19.1782,515846.0
2016-03-17 10:30:00,20.99,21.15,20.98,21.15,459069.0,19.1782,19.3244,19.169,19.3244,459069.0
2016-03-17 10:40:00,21.15,21.26,21.11,21.19,704757.0,19.3244,19.4249,19.2878,19.3609,704757.0
2016-03-17 10:50:00,21.18,21.34,21.18,21.34,665180.0,19.3518,19.498,19.3518,19.498,665180.0
2016-03-17 11:00:00,21.34,21.42,21.32,21.34,688242.0,19.498,19.571,19.4797,19.498,688242.0
2016-03-17 11:10:00,21.34,21.34,21.24,21.29,445562.0,19.498,19.498,19.4066,19.4523,445562.0
2016-03-17 11:20:00,21.3,21.39,21.24,21.25,435172.0,19.4614,19.5436,19.4066,19.4157,435172.0
2016-03-17 11:30:00,21.24,21.29,21.16,21.19,337135.0,19.4066,19.4523,19.3335,19.3609,337135.0
2016-03-17 11:40:00,21.19,21.22,21.14,21.19,319114.0,19.3609,19.3883,19.3152,19.3609,319114.0
2016-03-17 11:50:00,21.19,21.3,21.17,21.28,494114.0,19.3609,19.4614,19.3426,19.4431,494114.0
2016-03-17 12:00:00,21.27,21.32,21.26,21.29,196908.0,19.434,19.4797,19.4249,19.4523,196908.0
2016-03-17 12:10:00,21.29,21.3,21.23,21.27,238183.0,19.4523,19.4614,19.3974,19.434,238183.0
2016-03-17 12:20:00,21.28,21.31,21.27,21.28,207076.0,19.4431,19.4705,19.434,19.4431,207076.0
2016-03-17 12:30:00,21.28,21.32,21.24,21.32,196804.0,19.4431,19.4797,19.4066,19.4797,196804.0
2016-03-17 12:40:00,21.32,21.38,21.31,21.34,279832.0,19.4797,19.5345,19.4705,19.498,279832.0
2016-03-17 12:50:00,21.34,21.38,21.33,21.34,212465.0,19.498,19.5345,19.4888,19.498,212465.0
2016-03-17 13:00:00,21.34,21.35,21.28,21.31,267571.0,19.498,19.5071,19.4431,19.4705,267571.0
2016-03-17 13:10:00,21.3,21.31,21.16,21.17,270382.0,19.4614,19.4705,19.3335,19.3426,270382.0
2016-03-17 13:20:00,21.17,21.25,21.14,21.25,313348.0,19.3426,19.4157,19.3152,19.4157,313348.0
2016-03-17 13:30:00,21.25,21.27,21.17,21.18,216532.0,19.4157,19.434,19.3426,19.3518,216532.0
2016-03-17 13:40:00,21.18,21.18,21.08,21.14,271713.0,19.3518,19.3518,19.2604,19.3152,271713.0
2016-03-17 13:50:00,21.14,21.17,21.02,21.06,266677.0,19.3152,19.3426,19.2056,19.2421,266677.0
2016-03-17 14:00:00,21.06,21.08,20.99,21.08,277049.0,19.2421,19.2604,19.1782,19.2604,277049.0
2016-03-17 14:10:00,21.07,21.14,21.05,21.1,239877.0,19.2513,19.3152,19.233,19.2787,239877.0
2016-03-17 14:20:00,21.09,21.11,21.02,21.03,193911.0,19.2695,19.2878,19.2056,19.2147,193911.0
2016-03-17 14:30:00,21.03,21.05,20.81,20.87,548532.0,19.2147,19.233,19.0137,19.0685,548532.0
2016-03-17 14:40:00,20.87,20.87,20.67,20.7,725250.0,19.0685,19.0685,18.8858,18.9132,725250.0
2016-03-17 14:50:00,20.7,20.75,20.64,20.68,509564.0,18.9132,18.9589,18.8584,18.8949,509564.0
2016-03-17 15:00:00,20.68,20.69,20.59,20.59,504150.0,18.8949,18.9041,18.8127,18.8127,504150.0
2016-03-17 15:10:00,20.59,20.66,20.52,20.55,416951.0,18.8127,18.8766,18.7487,18.7761,416951.0
2016-03-17 15:20:00,20.55,20.57,20.5,20.52,484335.0,18.7761,18.7944,18.7305,18.7487,484335.0
2016-03-17 15:30:00,20.52,20.56,20.48,20.51,663315.0,18.7487,18.7853,18.7122,18.7396,663315.0
2016-03-17 15:40:00,20.51,20.51,20.38,20.38,909900.0,18.7396,18.7396,18.6208,18.6208,909900.0
2016-03-17 15:50:00,20.38,20.46,20.37,20.43,1562099.0,18.6208,18.6939,18.6117,18.6665,1562099.0
2016-03-18 09:30:00,20.36,20.8,20.35,20.7,1094216.0,18.6025,19.0046,18.5934,18.9132,1094216.0
2016-03-18 09:40:00,20.7,20.89,20.59,20.89,651515.0,18.9132,19.0868,18.8127,19.0868,651515.0
2016-03-18 09:50:00,20.89,20.89,20.67,20.8,350452.0,19.0868,19.0868,18.8858,19.0046,350452.0
2016-03-18 10:00:00,20.8,20.81,20.7,20.74,382581.0,19.0046,19.0137,18.9132,18.9497,382581.0
2016-03-18 10:10:00,20.74,20.75,20.57,20.57,456368.0,18.9497,18.9589,18.7944,18.7944,456368.0
2016-03-18 10:20:00,20.57,20.6,20.49,20.52,396481.0,18.7944,18.8218,18.7213,18.7487,396481.0
2016-03-18 10:30:00,20.53,20.7,20.52,20.64,390210.0,18.7579,18.9132,18.7487,18.8584,390210.0
2016-03-18 10:40:00,20.63,20.64,20.56,20.61,270729.0,18.8492,18.8584,18.7853,18.831,270729.0
2016-03-18 10:50:00,20.6,20.66,20.51,20.53,212242.0,18.8218,18.8766,18.7396,18.7579,212242.0
2016-03-18 11:00:00,20.53,20.56,20.51,20.54,133446.0,18.7579,18.7853,18.7396,18.767,133446.0
2016-03-18 11:10:00,20.54,20.57,20.5,20.56,140576.0,18.767,18.7944,18.7305,18.7853,140576.0
2016-03-18 11:20:00,20.56,20.62,20.53,20.54,136925.0,18.7853,18.8401,18.7579,18.767,136925.0
2016-03-18 11:30:00,20.54,20.64,20.53,20.63,102291.0,18.767,18.8584,18.7579,18.8492,102291.0
2016-03-18 11:40:00,20.64,20.65,20.54,20.6,158169.0,18.8584,18.8675,18.767,18.8218,158169.0
2016-03-18 11:50:00,20.6,20.76,20.6,20.75,205413.0,18.8218,18.968,18.8218,18.9589,205413.0
2016-03-18 12:00:00,20.75,20.8,20.72,20.79,172328.0,18.9589,19.0046,18.9315,18.9954,172328.0
2016-03-18 12:10:00,20.8,20.8,20.74,20.76,171544.0,19.0046,19.0046,18.9497,18.968,171544.0
2016-03-18 12:20:00,20.77,20.79,20.7,20.72,192157.0,18.9772,18.9954,18.9132,18.9315,192157.0
2016-03-18 12:30:00,20.71,20.75,20.68,20.73,177963.0,18.9223,18.9589,18.8949,18.9406,177963.0
2016-03-18 12:40:00,20.73,20.74,20.67,20.67,98222.0,18.9406,18.9497,18.8858,18.8858,98222.0
2016-03-18 12:50:00,20.67,20.7,20.59,20.65,147733.0,18.8858,18.9132,18.8127,18.8675,147733.0
2016-03-18 13:00:00,20.65,20.68,20.57,20.57,135215.0,18.8675,18.8949,18.7944,18.7944,135215.0
2016-03-18 13:10:00,20.57,20.58,20.52,20.55,133441.0,18.7944,18.8036,18.7487,18.7761,133441.0
2016-03-18 13:20:00,20.55,20.68,20.55,20.65,158403.0,18.7761,18.8949,18.7761,18.8675,158403.0
2016-03-18 13:30:00,20.65,20.73,20.64,20.72,133176.0,18.8675,18.9406,18.8584,18.9315,133176.0
2016-03-18 13:40:00,20.72,20.86,20.66,20.83,340510.0,18.9315,19.0594,18.8766,19.032,340510.0
2016-03-18 13:50:00,20.83,20.88,20.8,20.83,385342.0,19.032,19.0777,19.0046,19.032,385342.0
2016-03-18 14:00:00,20.83,20.88,20.82,20.84,373479.0,19.032,19.0777,19.0228,19.0411,373479.0
2016-03-18 14:10:00,20.85,20.93,20.79,20.87,360348.0,19.0502,19.1233,18.9954,19.0685,360348.0
2016-03-18 14:20:00,20.86,20.86,20.75,20.82,300425.0,19.0594,19.0594,18.9589,19.0228,300425.0
2016-03-18 14:30:00,20.82,20.85,20.77,20.77,336998.0,19.0228,19.0502,18.9772,18.9772,336998.0
2016-03-18 14:40:00,20.77,20.83,20.74,20.83,321212.0,18.9772,19.032,18.9497,19.032,321212.0
2016-03-18 14:50:00,20.82,20.82,20.75,20.82,263624.0,19.0228,19.0228,18.9589,19.0228,263624.0
2016-03-18 15:00:00,20.81,20.81,20.72,20.76,191934.0,19.0137,19.0137,18.9315,18.968,191934.0
2016-03-18 15:10:00,20.76,20.84,20.75,20.83,182355.0,18.968,19.0411,18.9589,19.032,182355.0
2016-03-18 15:20:00,20.83,20.89,20.81,20.82,241507.0,19.032,19.0868,19.0137,19.0228,241507.0
2016-03-18 15:30:00,20.83,20.85,20.77,20.81,335707.0,19.032,19.0502,18.9772,19.0137,335707.0
2016-03-18 15:40:00,20.81,20.82,20.69,20.71,430748.0,19.0137,19.0228,18.9041,18.9223,430748.0
2016-03-18 15:50:00,20.71,20.71,20.58,20.59,994791.0,18.9223,18.9223,18.8036,18.8127,994791.0
2016-03-21 09:30:00,20.5,20.65,20.42,20.57,1113001.0,18.7305,18.8675,18.6574,18.7944,1113001.0
2016-03-21 09:40:00,20.57,20.73,20.54,20.6,437234.0,18.7944,18.9406,18.767,18.8218,437234.0
2016-03-21 09:50:00,20.6,20.78,20.6,20.75,352894.0,18.8218,18.9863,18.8218,18.9589,352894.0
2016-03-21 10:00:00,20.76,20.76,20.61,20.73,467097.0,18.968,18.968,18.831,18.9406,467097.0
2016-03-21 10:10:00,20.73,20.76,20.65,20.68,281934.0,18.9406,18.968,18.8675,18.8949,281934.0
2016-03-21 10:20:00,20.68,20.68,20.57,20.61,292012.0,18.8949,18.8949,18.7944,18.831,292012.0
2016-03-21 10:30:00,20.61,20.63,20.53,20.54,243780.0,18.831,18.8492,18.7579,18.767,243780.0
2016-03-21 10:40:00,20.54,20.54,20.36,20.42,266384.0,18.767,18.767,18.6025,18.6574,266384.0
2016-03-21 10:50:00,20.42,20.42,20.32,20.36,291465.0,18.6574,18.6574,18.566,18.6025,291465.0
2016-03-21 11:00:00,20.36,20.45,20.34,20.44,294377.0,18.6025,18.6848,18.5843,18.6756,294377.0
2016-03-21 11:10:00,20.44,20.57,20.43,20.53,189280.0,18.6756,18.7944,18.6665,18.7579,189280.0
2016-03-21 11:20:00,20.53,20.55,20.41,20.42,185020.0,18.7579,18.7761,18.6482,18.6574,185020.0
2016-03-21 11:30:00,20.42,20.51,20.41,20.49,207216.0,18.6574,18.7396,18.6482,18.7213,207216.0
2016-03-21 11:40:00,20.49,20.5,20.42,20.46,183235.0,18.7213,18.7305,18.6574,18.6939,183235.0
2016-03-21 11:50:00,20.47,20.6,20.46,20.56,216515.0,18.703,18.8218,18.6939,18.7853,216515.0
2016-03-21 12:00:00,20.57,20.67,20.55,20.64,159460.0,18.7944,18.8858,18.7761,18.8584,159460.0
2016-03-21 12:10:00,20.64,20.65,20.62,20.62,116908.0,18.8584,18.8675,18.8401,18.8401,116908.0
2016-03-21 12:20:00,20.62,20.66,20.57,20.62,102541.0,18.8401,18.8766,18.7944,18.8401,102541.0
2016-03-21 12:30:00,20.62,20.63,20.55,20.57,120211.0,18.8401,18.8492,18.7761,18.7944,120211.0
2016-03-21 12:40:00,20.57,20.57,20.45,20.48,163989.0,18.7944,18.7944,18.6848,18.7122,163989.0
2016-03-21 12:50:00,20.49,20.56,20.49,20.54,103635.0,18.7213,18.7853,18.7213,18.767,103635.0
2016-03-21 13:00:00,20.53,20.55,20.48,20.5,130877.0,18.7579,18.7761,18.7122,18.7305,130877.0
2016-03-21 13:10:00,20.49,20.53,20.45,20.48,95754.0,18.7213,18.7579,18.6848,18.7122,95754.0
2016-03-21 13:20:00,20.48,20.48,20.42,20.44,109531.0,18.7122,18.7122,18.6574,18.6756,109531.0
2016-03-21 13:30:00,20.44,20.46,20.41,20.43,126422.0,18.6756,18.6939,18.6482,18.6665,126422.0
2016-03-21 13:40:00,20.43,20.5,20.42,20.49,121846.0,18.6665,18.7305,18.6574,18.7213,121846.0
2016-03-21 13:50:00,20.49,20.53,20.47,20.5,47317.0,18.7213,18.7579,18.703,18.7305,47317.0
2016-03-21 14:00:00,20.5,20.53,20.46,20.5,63615.0,18.7305,18.7579,18.6939,18.7305,63615.0
2016-03-21 14:10:00,20.5,20.5,20.41,20.44,78969.0,18.7305,18.7305,18.6482,18.6756,78969.0
2016-03-21 14:20:00,20.44,20.44,20.37,20.39,118834.0,18.6756,18.6756,18.6117,18.63,118834.0
2016-03-21 14:30:00,20.38,20.42,20.35,20.41,115379.0,18.6208,18.6574,18.5934,18.6482,115379.0
2016-03-21 14:40:00,20.41,20.44,20.41,20.42,122442.0,18.6482,18.6756,18.6482,18.6574,122442.0
2016-03-21 14:50:00,20.42,20.47,20.39,20.47,152503.0,18.6574,18.703,18.63,18.703,152503.0
2016-03-21 15:00:00,20.47,20.5,20.42,20.47,117290.0,18.703,18.7305,18.6574,18.703,117290.0
2016-03-21 15:10:00,20.47,20.5,20.43,20.49,69390.0,18.703,18.7305,18.6665,18.7213,69390.0
2016-03-21 15:20:00,20.49,20.57,20.47,20.53,184203.0,18.7213,18.7944,18.703,18.7579,184203.0
2016-03-21 15:30:00,20.53,20.57,20.53,20.56,229649.0,18.7579,18.7944,18.7579,18.7853,229649.0
2016-03-21 15:40:00,20.56,20.56,20.47,20.47,168294.0,18.7853,18.7853,18.703,18.703,168294.0
2016-03-21 15:50:00,20.47,20.58,20.46,20.58,740550.0,18.703,18.8036,18.6939,18.8036,740550.0
2016-03-22 09:30:00,20.91,20.99,20.78,20.85,1002626.0,19.1051,19.1782,18.9863,19.0502,1002626.0
2016-03-22 09:40:00,20.84,20.97,20.84,20.92,654517.0,19.0411,19.1599,19.0411,19.1142,654517.0
2016-03-22 09:50:00,20.92,21.0,20.84,20.88,672927.0,19.1142,19.1873,19.0411,19.0777,672927.0
2016-03-22 10:00:00,20.88,20.89,20.79,20.84,559872.0,19.0777,19.0868,18.9954,19.0411,559872.0
2016-03-22 10:10:00,20.84,20.84,20.7,20.73,429837.0,19.0411,19.0411,18.9132,18.9406,429837.0
2016-03-22 10:20:00,20.73,20.84,20.73,20.83,383208.0,18.9406,19.0411,18.9406,19.032,383208.0
2016-03-22 10:30:00,20.83,20.86,20.77,20.82,446850.0,19.032,19.0594,18.9772,19.0228,446850.0
2016-03-22 10:40:00,20.81,20.85,20.77,20.83,317585.0,19.0137,19.0502,18.9772,19.032,317585.0
2016-03-22 10:50:00,20.83,20.83,20.76,20.79,146240.0,19.032,19.032,18.968,18.9954,146240.0
2016-03-22 11:00:00,20.79,20.84,20.76,20.77,162037.0,18.9954,19.0411,18.968,18.9772,162037.0
2016-03-22 11:10:00,20.77,20.84,20.77,20.77,160286.0,18.9772,19.0411,18.9772,18.9772,160286.0
2016-03-22 11:20:00,20.76,20.78,20.7,20.72,192651.0,18.968,18.9863,18.9132,18.9315,192651.0
2016-03-22 11:30:00,20.72,20.73,20.67,20.67,149778.0,18.9315,18.9406,18.8858,18.8858,149778.0
2016-03-22 11:40:00,20.67,20.67,20.51,20.52,246042.0,18.8858,18.8858,18.7396,18.7487,246042.0
2016-03-22 11:50:00,20.53,20.55,20.48,20.55,173206.0,18.7579,18.7761,18.7122,18.7761,173206.0
2016-03-22 12:00:00,20.56,20.65,20.56,20.58,191803.0,18.7853,18.8675,18.7853,18.8036,191803.0
2016-03-22 12:10:00,20.58,20.59,20.52,20.54,132343.0,18.8036,18.8127,18.7487,18.767,132343.0
2016-03-22 12:20:00,20.54,20.6,20.54,20.57,104323.0,18.767,18.8218,18.767,18.7944,104323.0
2016-03-22 12:30:00,20.57,20.58,20.52,20.53,69235.0,18.7944,18.8036,18.7487,18.7579,69235.0
2016-03-22 12:40:00,20.52,20.53,20.36,20.37,239054.0,18.7487,18.7579,18.6025,18.6117,239054.0
2016-03-22 12:50:00,20.36,20.45,20.35,20.45,323732.0,18.6025,18.6848,18.5934,18.6848,323732.0
2016-03-22 13:00:00,20.45,20.48,20.43,20.47,132543.0,18.6848,18.7122,18.6665,18.703,132543.0
2016-03-22 13:10:00,20.47,20.49,20.41,20.47,122480.0,18.703,18.7213,18.6482,18.703,122480.0
2016-03-22 13:20:00,20.48,20.53,20.48,20.52,88573.0,18.7122,18.7579,18.7122,18.7487,88573.0
2016-03-22 13:30:00,20.51,20.51,20.45,20.48,73014.0,18.7396,18.7396,18.6848,18.7122,73014.0
2016-03-22 13:40:00,20.48,20.48,20.41,20.42,84309.0,18.7122,18.7122,18.6482,18.6574,84309.0
2016-03-22 13:50:00,20.43,20.46,20.41,20.41,104986.0,18.6665,18.6939,18.6482,18.6482,104986.0
2016-03-22 14:00:00,20.41,20.42,20.36,20.4,76521.0,18.6482,18.6574,18.6025,18.6391,76521.0
2016-03-22 14:10:00,20.4,20.46,20.38,20.44,148995.0,18.6391,18.6939,18.6208,18.6756,148995.0
2016-03-22 14:20:00,20.44,20.48,20.44,20.46,84992.0,18.6756,18.7122,18.6756,18.6939,84992.0
2016-03-22 14:30:00,20.44,20.46,20.42,20.46,107220.0,18.6756,18.6939,18.6574,18.6939,107220.0
2016-03-22 14:40:00,20.46,20.53,20.46,20.51,94345.0,18.6939,18.7579,18.6939,18.7396,94345.0
2016-03-22 14:50:00,20.5,20.53,20.48,20.53,120503.0,18.7305,18.7579,18.7122,18.7579,120503.0
2016-03-22 15:00:00,20.53,20.64,20.53,20.61,213967.0,18.7579,18.8584,18.7579,18.831,213967.0
2016-03-22 15:10:00,20.61,20.63,20.56,20.6,188700.0,18.831,18.8492,18.7853,18.8218,188700.0
2016-03-22 15:20:00,20.6,20.62,20.56,20.57,149971.0,18.8218,18.8401,18.7853,18.7944,149971.0
2016-03-22 15:30:00,20.57,20.6,20.55,20.58,177255.0,18.7944,18.8218,18.7761,18.8036,177255.0
2016-03-22 15:40:00,20.57,20.59,20.56,20.56,190550.0,18.7944,18.8127,18.7853,18.7853,190550.0
2016-03-22 15:50:00,20.57,20.6,20.52,20.58,951023.0,18.7944,18.8218,18.7487,18.8036,951023.0
2016-03-23 09:30:00,19.77,19.78,19.58,19.61,2299289.0,18.0635,18.0726,17.8899,17.9173,2299289.0
2016-03-23 09:40:00,19.61,19.61,19.39,19.39,1600927.0,17.9173,17.9173,17.7163,17.7163,1600927.0
2016-03-23 09:50:00,19.4,19.4,19.26,19.32,1057889.0,17.7254,17.7254,17.5975,17.6523,1057889.0
2016-03-23 10:00:00,19.33,19.38,19.25,19.31,729592.0,17.6615,17.7071,17.5884,17.6432,729592.0
2016-03-23 10:10:00,19.31,19.41,19.29,19.37,765776.0,17.6432,17.7345,17.6249,17.698,765776.0
2016-03-23 10:20:00,19.38,19.38,19.3,19.36,510163.0,17.7071,17.7071,17.634,17.6889,510163.0
2016-03-23 10:30:00,19.35,19.36,19.29,19.34,628761.0,17.6797,17.6889,17.6249,17.6706,628761.0
2016-03-23 10:40:00,19.34,19.48,19.32,19.44,534930.0,17.6706,17.7985,17.6523,17.762,534930.0
2016-03-23 10:50:00,19.44,19.48,19.4,19.45,525558.0,17.762,17.7985,17.7254,17.7711,525558.0
2016-03-23 11:00:00,19.45,19.45,19.34,19.4,297341.0,17.7711,17.7711,17.6706,17.7254,297341.0
2016-03-23 11:10:00,19.41,19.47,19.4,19.44,262530.0,17.7345,17.7894,17.7254,17.762,262530.0
2016-03-23 11:20:00,19.43,19.55,19.42,19.54,278360.0,17.7528,17.8625,17.7437,17.8533,278360.0
2016-03-23 11:30:00,19.54,19.61,19.51,19.59,305958.0,17.8533,17.9173,17.8259,17.899,305958.0
2016-03-23 11:40:00,19.58,19.69,19.55,19.67,235669.0,17.8899,17.9904,17.8625,17.9721,235669.0
2016-03-23 11:50:00,19.68,19.85,19.68,19.85,359415.0,17.9812,18.1366,17.9812,18.1366,359415.0
2016-03-23 12:00:00,19.85,19.88,19.69,19.73,520375.0,18.1366,18.164,17.9904,18.0269,520375.0
2016-03-23 12:10:00,19.74,19.75,19.7,19.75,165849.0,18.0361,18.0452,17.9995,18.0452,165849.0
2016-03-23 12:20:00,19.75,19.77,19.69,19.7,256700.0,18.0452,18.0635,17.9904,17.9995,256700.0
2016-03-23 12:30:00,19.69,19.69,19.58,19.61,325661.0,17.9904,17.9904,17.8899,17.9173,325661.0
2016-03-23 12:40:00,19.61,19.7,19.58,19.61,160340.0,17.9173,17.9995,17.8899,17.9173,160340.0
2016-03-23 12:50:00,19.61,19.67,19.58,19.65,93284.0,17.9173,17.9721,17.8899,17.9538,93284.0
2016-03-23 13:00:00,19.66,19.67,19.6,19.65,117826.0,17.963,17.9721,17.9081,17.9538,117826.0
2016-03-23 13:10:00,19.65,19.68,19.6,19.67,156477.0,17.9538,17.9812,17.9081,17.9721,156477.0
2016-03-23 13:20:00,19.67,19.68,19.63,19.64,110770.0,17.9721,17.9812,17.9356,17.9447,110770.0
2016-03-23 13:30:00,19.64,19.64,19.54,19.56,159448.0,17.9447,17.9447,17.8533,17.8716,159448.0
2016-03-23 13:40:00,19.57,19.57,19.51,19.51,119567.0,17.8807,17.8807,17.8259,17.8259,119567.0
2016-03-23 13:50:00,19.5,19.57,19.49,19.53,181054.0,17.8168,17.8807,17.8076,17.8442,181054.0
2016-03-23 14:00:00,19.53,19.53,19.45,19.5,143734.0,17.8442,17.8442,17.7711,17.8168,143734.0
2016-03-23 14:10:00,19.5,19.51,19.46,19.5,144001.0,17.8168,17.8259,17.7802,17.8168,144001.0
2016-03-23 14:20:00,19.5,19.58,19.49,19.52,167817.0,17.8168,17.8899,17.8076,17.8351,167817.0
2016-03-23 14:30:00,19.52,19.57,19.52,19.53,99630.0,17.8351,17.8807,17.8351,17.8442,99630.0
2016-03-23 14:40:00,19.53,19.57,19.5,19.5,165138.0,17.8442,17.8807,17.8168,17.8168,165138.0
2016-03-23 14:50:00,19.51,19.52,19.44,19.44,157781.0,17.8259,17.8351,17.762,17.762,157781.0
2016-03-23 15:00:00,19.43,19.44,19.41,19.42,167965.0,17.7528,17.762,17.7345,17.7437,167965.0
2016-03-23 15:10:00,19.42,19.42,19.33,19.33,389566.0,17.7437,17.7437,17.6615,17.6615,389566.0
2016-03-23 15:20:00,19.33,19.35,19.3,19.31,310330.0,17.6615,17.6797,17.634,17.6432,310330.0
2016-03-23 15:30:00,19.31,19.31,19.25,19.25,396038.0,17.6432,17.6432,17.5884,17.5884,396038.0
2016-03-23 15:40:00,19.25,19.26,19.16,19.18,768159.0,17.5884,17.5975,17.5061,17.5244,768159.0
2016-03-23 15:50:00,19.18,19.24,19.02,19.03,4427683.0,17.5244,17.5792,17.3782,17.3873,4427683.0
2016-03-24 09:30:00,19.25,19.42,19.08,19.42,1335695.0,17.5884,17.7437,17.433,17.7437,1335695.0
2016-03-24 09:40:00,19.42,19.5,19.28,19.31,815057.0,17.7437,17.8168,17.6158,17.6432,815057.0
2016-03-24 09:50:00,19.31,19.32,19.1,19.2,746487.0,17.6432,17.6523,17.4513,17.5427,746487.0
2016-03-24 10:00:00,19.22,19.27,19.14,19.15,389889.0,17.5609,17.6066,17.4879,17.497,389889.0
2016-03-24 10:10:00,19.15,19.26,19.14,19.21,303279.0,17.497,17.5975,17.4879,17.5518,303279.0
2016-03-24 10:20:00,19.21,19.39,19.21,19.35,374561.0,17.5518,17.7163,17.5518,17.6797,374561.0
2016-03-24 10:30:00,19.35,19.45,19.34,19.37,335085.0,17.6797,17.7711,17.6706,17.698,335085.0
2016-03-24 10:40:00,19.37,19.42,19.33,19.36,248778.0,17.698,17.7437,17.6615,17.6889,248778.0
2016-03-24 10:50:00,19.36,19.38,19.31,19.35,174547.0,17.6889,17.7071,17.6432,17.6797,174547.0
2016-03-24 11:00:00,19.36,19.45,19.36,19.45,147258.0,17.6889,17.7711,17.6889,17.7711,147258.0
2016-03-24 11:10:00,19.45,19.48,19.39,19.42,163133.0,17.7711,17.7985,17.7163,17.7437,163133.0
2016-03-24 11:20:00,19.42,19.45,19.4,19.45,144054.0,17.7437,17.7711,17.7254,17.7711,144054.0
2016-03-24 11:30:00,19.44,19.47,19.39,19.41,216746.0,17.762,17.7894,17.7163,17.7345,216746.0
2016-03-24 11:40:00,19.41,19.47,19.41,19.46,134036.0,17.7345,17.7894,17.7345,17.7802,134036.0
2016-03-24 11:50:00,19.47,19.52,19.47,19.5,263919.0,17.7894,17.8351,17.7894,17.8168,263919.0
2016-03-24 12:00:00,19.49,19.5,19.42,19.45,211466.0,17.8076,17.8168,17.7437,17.7711,211466.0
2016-03-24 12:10:00,19.45,19.49,19.42,19.43,149832.0,17.7711,17.8076,17.7437,17.7528,149832.0
2016-03-24 12:20:00,19.43,19.43,19.38,19.41,185286.0,17.7528,17.7528,17.7071,17.7345,185286.0
2016-03-24 12:30:00,19.41,19.45,19.39,19.42,111980.0,17.7345,17.7711,17.7163,17.7437,111980.0
2016-03-24 12:40:00,19.42,19.5,19.42,19.49,81965.0,17.7437,17.8168,17.7437,17.8076,81965.0
2016-03-24 12:50:00,19.49,19.49,19.43,19.45,100483.0,17.8076,17.8076,17.7528,17.7711,100483.0
2016-03-24 13:00:00,19.44,19.45,19.41,19.45,91115.0,17.762,17.7711,17.7345,17.7711,91115.0
2016-03-24 13:10:00,19.45,19.46,19.39,19.45,105156.0,17.7711,17.7802,17.7163,17.7711,105156.0
2016-03-24 13:20:00,19.45,19.48,19.43,19.48,100193.0,17.7711,17.7985,17.7528,17.7985,100193.0
2016-03-24 13:30:00,19.49,19.5,19.43,19.47,104855.0,17.8076,17.8168,17.7528,17.7894,104855.0
2016-03-24 13:40:00,19.48,19.49,19.42,19.45,107703.0,17.7985,17.8076,17.7437,17.7711,107703.0
2016-03-24 13:50:00,19.45,19.47,19.42,19.44,91985.0,17.7711,17.7894,17.7437,17.762,91985.0
2016-03-24 14:00:00,19.44,19.44,19.33,19.35,133202.0,17.762,17.762,17.6615,17.6797,133202.0
2016-03-24 14:10:00,19.35,19.41,19.35,19.36,116337.0,17.6797,17.7345,17.6797,17.6889,116337.0
2016-03-24 14:20:00,19.36,19.37,19.28,19.32,162313.0,17.6889,17.698,17.6158,17.6523,162313.0
2016-03-24 14:30:00,19.31,19.38,19.31,19.34,182057.0,17.6432,17.7071,17.6432,17.6706,182057.0
2016-03-24 14:40:00,19.34,19.41,19.31,19.41,116915.0,17.6706,17.7345,17.6432,17.7345,116915.0
2016-03-24 14:50:00,19.4,19.43,19.38,19.42,122950.0,17.7254,17.7528,17.7071,17.7437,122950.0
2016-03-24 15:00:00,19.42,19.52,19.42,19.52,180921.0,17.7437,17.8351,17.7437,17.8351,180921.0
2016-03-24 15:10:00,19.52,19.59,19.5,19.52,217694.0,17.8351,17.899,17.8168,17.8351,217694.0
2016-03-24 15:20:00,19.52,19.52,19.43,19.43,253450.0,17.8351,17.8351,17.7528,17.7528,253450.0
2016-03-24 15:30:00,19.43,19.43,19.39,19.41,317078.0,17.7528,17.7528,17.7163,17.7345,317078.0
2016-03-24 15:40:00,19.41,19.45,19.4,19.45,229511.0,17.7345,17.7711,17.7254,17.7711,229511.0
2016-03-24 15:50:00,19.45,19.48,19.4,19.47,1596024.0,17.7711,17.7985,17.7254,17.7894,1596024.0
2016-03-28 09:30:00,19.64,19.66,19.34,19.37,791875.0,17.9447,17.963,17.6706,17.698,791875.0
2016-03-28 09:40:00,19.36,19.44,19.19,19.26,661120.0,17.6889,17.762,17.5335,17.5975,661120.0
2016-03-28 09:50:00,19.25,19.35,19.23,19.31,360601.0,17.5884,17.6797,17.5701,17.6432,360601.0
2016-03-28 10:00:00,19.31,19.34,19.17,19.22,376125.0,17.6432,17.6706,17.5153,17.5609,376125.0
2016-03-28 10:10:00,19.23,19.29,19.17,19.24,363346.0,17.5701,17.6249,17.5153,17.5792,363346.0
2016-03-28 10:20:00,19.24,19.31,19.23,19.27,254789.0,17.5792,17.6432,17.5701,17.6066,254789.0
2016-03-28 10:30:00,19.27,19.31,19.2,19.21,288067.0,17.6066,17.6432,17.5427,17.5518,288067.0
2016-03-28 10:40:00,19.21,19.23,19.17,19.19,270157.0,17.5518,17.5701,17.5153,17.5335,270157.0
2016-03-28 10:50:00,19.19,19.23,19.18,19.23,158754.0,17.5335,17.5701,17.5244,17.5701,158754.0
2016-03-28 11:00:00,19.23,19.29,19.2,19.23,197530.0,17.5701,17.6249,17.5427,17.5701,197530.0
2016-03-28 11:10:00,19.22,19.24,19.11,19.11,186460.0,17.5609,17.5792,17.4604,17.4604,186460.0
2016-03-28 11:20:00,19.11,19.16,19.1,19.13,171712.0,17.4604,17.5061,17.4513,17.4787,171712.0
2016-03-28 11:30:00,19.14,19.16,19.11,19.13,142059.0,17.4879,17.5061,17.4604,17.4787,142059.0
2016-03-28 11:40:00,19.13,19.16,19.11,19.15,134826.0,17.4787,17.5061,17.4604,17.497,134826.0
2016-03-28 11:50:00,19.15,19.21,19.15,19.17,112495.0,17.497,17.5518,17.497,17.5153,112495.0
2016-03-28 12:00:00,19.17,19.19,19.16,19.17,153808.0,17.5153,17.5335,17.5061,17.5153,153808.0
2016-03-28 12:10:00,19.16,19.23,19.16,19.18,177554.0,17.5061,17.5701,17.5061,17.5244,177554.0
2016-03-28 12:20:00,19.17,19.17,19.12,19.13,149463.0,17.5153,17.5153,17.4696,17.4787,149463.0
2016-03-28 12:30:00,19.13,19.15,19.11,19.12,111794.0,17.4787,17.497,17.4604,17.4696,111794.0
2016-03-28 12:40:00,19.12,19.19,19.1,19.18,133614.0,17.4696,17.5335,17.4513,17.5244,133614.0
2016-03-28 12:50:00,19.17,19.22,19.17,19.22,101198.0,17.5153,17.5609,17.5153,17.5609,101198.0
2016-03-28 13:00:00,19.22,19.28,19.22,19.28,137981.0,17.5609,17.6158,17.5609,17.6158,137981.0
2016-03-28 13:10:00,19.27,19.29,19.24,19.28,92862.0,17.6066,17.6249,17.5792,17.6158,92862.0
2016-03-28 13:20:00,19.28,19.3,19.26,19.27,77275.0,17.6158,17.634,17.5975,17.6066,77275.0
2016-03-28 13:30:00,19.27,19.28,19.22,19.24,102469.0,17.6066,17.6158,17.5609,17.5792,102469.0
2016-03-28 13:40:00,19.25,19.26,19.22,19.25,67032.0,17.5884,17.5975,17.5609,17.5884,67032.0
2016-03-28 13:50:00,19.25,19.26,19.23,19.24,79744.0,17.5884,17.5975,17.5701,17.5792,79744.0
2016-03-28 14:00:00,19.24,19.25,19.21,19.22,106816.0,17.5792,17.5884,17.5518,17.5609,106816.0
2016-03-28 14:10:00,19.21,19.22,19.18,19.19,107748.0,17.5518,17.5609,17.5244,17.5335,107748.0
2016-03-28 14:20:00,19.18,19.26,19.17,19.25,108434.0,17.5244,17.5975,17.5153,17.5884,108434.0
2016-03-28 14:30:00,19.24,19.32,19.23,19.31,114205.0,17.5792,17.6523,17.5701,17.6432,114205.0
2016-03-28 14:40:00,19.31,19.32,19.28,19.31,84128.0,17.6432,17.6523,17.6158,17.6432,84128.0
2016-03-28 14:50:00,19.31,19.37,19.3,19.37,202949.0,17.6432,17.698,17.634,17.698,202949.0
2016-03-28 15:00:00,19.37,19.38,19.32,19.33,125331.0,17.698,17.7071,17.6523,17.6615,125331.0
2016-03-28 15:10:00,19.33,19.37,19.32,19.37,83209.0,17.6615,17.698,17.6523,17.698,83209.0
2016-03-28 15:20:00,19.38,19.44,19.38,19.43,190412.0,17.7071,17.762,17.7071,17.7528,190412.0
2016-03-28 15:30:00,19.44,19.49,19.43,19.46,345984.0,17.762,17.8076,17.7528,17.7802,345984.0
2016-03-28 15:40:00,19.46,19.47,19.4,19.43,208632.0,17.7802,17.7894,17.7254,17.7528,208632.0
2016-03-28 15:50:00,19.43,19.44,19.4,19.43,233338.0,17.7528,17.762,17.7254,17.7528,233338.0
2016-03-29 09:30:00,19.63,19.72,19.53,19.67,1008387.0,17.9356,18.0178,17.8442,17.9721,1008387.0
2016-03-29 09:40:00,19.66,19.66,19.46,19.52,826255.0,17.963,17.963,17.7802,17.8351,826255.0
2016-03-29 09:50:00,19.52,19.55,19.41,19.42,296340.0,17.8351,17.8625,17.7345,17.7437,296340.0
2016-03-29 10:00:00,19.42,19.53,19.41,19.46,434051.0,17.7437,17.8442,17.7345,17.7802,434051.0
2016-03-29 10:10:00,19.47,19.49,19.41,19.47,214512.0,17.7894,17.8076,17.7345,17.7894,214512.0
2016-03-29 10:20:00,19.47,19.58,19.46,19.57,283665.0,17.7894,17.8899,17.7802,17.8807,283665.0
2016-03-29 10:30:00,19.58,19.61,19.48,19.5,253838.0,17.8899,17.9173,17.7985,17.8168,253838.0
2016-03-29 10:40:00,19.5,19.57,19.48,19.57,158970.0,17.8168,17.8807,17.7985,17.8807,158970.0
2016-03-29 10:50:00,19.56,19.58,19.51,19.51,143357.0,17.8716,17.8899,17.8259,17.8259,143357.0
2016-03-29 11:00:00,19.5,19.53,19.45,19.5,156897.0,17.8168,17.8442,17.7711,17.8168,156897.0
2016-03-29 11:10:00,19.5,19.52,19.48,19.52,115837.0,17.8168,17.8351,17.7985,17.8351,115837.0
2016-03-29 11:20:00,19.52,19.52,19.49,19.49,136793.0,17.8351,17.8351,17.8076,17.8076,136793.0
2016-03-29 11:30:00,19.49,19.55,19.49,19.55,105358.0,17.8076,17.8625,17.8076,17.8625,105358.0
2016-03-29 11:40:00,19.55,19.61,19.55,19.58,125550.0,17.8625,17.9173,17.8625,17.8899,125550.0
2016-03-29 11:50:00,19.58,19.6,19.56,19.57,143386.0,17.8899,17.9081,17.8716,17.8807,143386.0
2016-03-29 12:00:00,19.57,19.59,19.56,19.58,83064.0,17.8807,17.899,17.8716,17.8899,83064.0
2016-03-29 12:10:00,19.58,19.58,19.54,19.55,64361.0,17.8899,17.8899,17.8533,17.8625,64361.0
2016-03-29 12:20:00,19.55,19.93,19.55,19.9,1082723.0,17.8625,18.2097,17.8625,18.1823,1082723.0
2016-03-29 12:30:00,19.91,20.19,19.91,20.09,1010591.0,18.1914,18.4472,18.1914,18.3559,1010591.0
2016-03-29 12:40:00,20.09,20.18,20.07,20.15,544193.0,18.3559,18.4381,18.3376,18.4107,544193.0
2016-03-29 12:50:00,20.16,20.32,20.13,20.14,997315.0,18.4198,18.566,18.3924,18.4015,997315.0
2016-03-29 13:00:00,20.14,20.16,19.97,20.01,502901.0,18.4015,18.4198,18.2462,18.2828,502901.0
2016-03-29 13:10:00,20.0,20.08,20.0,20.07,365569.0,18.2736,18.3467,18.2736,18.3376,365569.0
2016-03-29 13:20:00,20.07,20.15,20.06,20.13,391754.0,18.3376,18.4107,18.3284,18.3924,391754.0
2016-03-29 13:30:00,20.12,20.2,20.12,20.15,307341.0,18.3833,18.4564,18.3833,18.4107,307341.0
2016-03-29 13:40:00,20.15,20.2,20.13,20.2,166028.0,18.4107,18.4564,18.3924,18.4564,166028.0
2016-03-29 13:50:00,20.2,20.33,20.18,20.31,389306.0,18.4564,18.5751,18.4381,18.5569,389306.0
2016-03-29 14:00:00,20.31,20.34,20.27,20.32,385560.0,18.5569,18.5843,18.5203,18.566,385560.0
2016-03-29 14:10:00,20.32,20.4,20.32,20.39,377575.0,18.566,18.6391,18.566,18.63,377575.0
2016-03-29 14:20:00,20.39,20.53,20.39,20.46,488177.0,18.63,18.7579,18.63,18.6939,488177.0
2016-03-29 14:30:00,20.46,20.5,20.42,20.49,362480.0,18.6939,18.7305,18.6574,18.7213,362480.0
2016-03-29 14:40:00,20.5,20.59,20.48,20.58,760935.0,18.7305,18.8127,18.7122,18.8036,760935.0
2016-03-29 14:50:00,20.58,20.59,20.49,20.53,412114.0,18.8036,18.8127,18.7213,18.7579,412114.0
2016-03-29 15:00:00,20.53,20.55,20.41,20.42,362983.0,18.7579,18.7761,18.6482,18.6574,362983.0
2016-03-29 15:10:00,20.42,20.5,20.42,20.46,413924.0,18.6574,18.7305,18.6574,18.6939,413924.0
2016-03-29 15:20:00,20.46,20.48,20.42,20.47,499129.0,18.6939,18.7122,18.6574,18.703,499129.0
2016-03-29 15:30:00,20.47,20.47,20.38,20.4,407538.0,18.703,18.703,18.6208,18.6391,407538.0
2016-03-29 15:40:00,20.4,20.49,20.39,20.49,599756.0,18.6391,18.7213,18.63,18.7213,599756.0
2016-03-29 15:50:00,20.49,20.54,20.44,20.52,2070318.0,18.7213,18.767,18.6756,18.7487,2070318.0
2016-03-30 09:30:00,20.25,20.32,20.1,20.22,1439386.0,18.502,18.566,18.365,18.4746,1439386.0
2016-03-30 09:40:00,20.23,20.39,20.18,20.33,812874.0,18.4838,18.63,18.4381,18.5751,812874.0
2016-03-30 09:50:00,20.34,20.38,20.25,20.29,299441.0,18.5843,18.6208,18.502,18.5386,299441.0
2016-03-30 10:00:00,20.29,20.39,20.22,20.27,460862.0,18.5386,18.63,18.4746,18.5203,460862.0
2016-03-30 10:10:00,20.27,20.36,20.26,20.35,234571.0,18.5203,18.6025,18.5112,18.5934,234571.0
2016-03-30 10:20:00,20.36,20.38,20.3,20.31,386348.0,18.6025,18.6208,18.5477,18.5569,386348.0
2016-03-30 10:30:00,20.31,20.37,20.31,20.36,338761.0,18.5569,18.6117,18.5569,18.6025,338761.0
2016-03-30 10:40:00,20.35,20.49,20.35,20.41,323285.0,18.5934,18.7213,18.5934,18.6482,323285.0
2016-03-30 10:50:00,20.41,20.41,20.37,20.38,184599.0,18.6482,18.6482,18.6117,18.6208,184599.0
2016-03-30 11:00:00,20.38,20.4,20.14,20.17,468793.0,18.6208,18.6391,18.4015,18.4289,468793.0
2016-03-30 11:10:00,20.17,20.19,20.07,20.09,346826.0,18.4289,18.4472,18.3376,18.3559,346826.0
2016-03-30 11:20:00,20.09,20.09,20.0,20.04,430446.0,18.3559,18.3559,18.2736,18.3102,430446.0
2016-03-30 11:30:00,20.04,20.05,19.88,19.88,322462.0,18.3102,18.3193,18.164,18.164,322462.0
2016-03-30 11:40:00,19.87,19.97,19.85,19.95,233690.0,18.1548,18.2462,18.1366,18.2279,233690.0
2016-03-30 11:50:00,19.95,20.0,19.93,20.0,204616.0,18.2279,18.2736,18.2097,18.2736,204616.0
2016-03-30 12:00:00,19.99,20.07,19.98,20.07,226238.0,18.2645,18.3376,18.2553,18.3376,226238.0
2016-03-30 12:10:00,20.06,20.13,20.05,20.06,196650.0,18.3284,18.3924,18.3193,18.3284,196650.0
2016-03-30 12:20:00,20.06,20.08,19.99,20.06,219553.0,18.3284,18.3467,18.2645,18.3284,219553.0
2016-03-30 12:30:00,20.06,20.18,20.05,20.18,187033.0,18.3284,18.4381,18.3193,18.4381,187033.0
2016-03-30 12:40:00,20.18,20.25,20.15,20.22,239490.0,18.4381,18.502,18.4107,18.4746,239490.0
2016-03-30 12:50:00,20.21,20.23,20.16,20.18,181429.0,18.4655,18.4838,18.4198,18.4381,181429.0
2016-03-30 13:00:00,20.18,20.2,20.1,20.1,146897.0,18.4381,18.4564,18.365,18.365,146897.0
2016-03-30 13:10:00,20.11,20.13,20.06,20.11,144006.0,18.3741,18.3924,18.3284,18.3741,144006.0
2016-03-30 13:20:00,20.11,20.11,20.0,20.04,193351.0,18.3741,18.3741,18.2736,18.3102,193351.0
2016-03-30 13:30:00,20.04,20.06,19.99,20.01,129082.0,18.3102,18.3284,18.2645,18.2828,129082.0
2016-03-30 13:40:00,20.01,20.09,20.0,20.09,182990.0,18.2828,18.3559,18.2736,18.3559,182990.0
2016-03-30 13:50:00,20.1,20.13,20.05,20.06,196226.0,18.365,18.3924,18.3193,18.3284,196226.0
2016-03-30 14:00:00,20.05,20.09,20.02,20.08,200864.0,18.3193,18.3559,18.2919,18.3467,200864.0
2016-03-30 14:10:00,20.08,20.08,20.01,20.03,240576.0,18.3467,18.3467,18.2828,18.301,240576.0
2016-03-30 14:20:00,20.03,20.1,20.02,20.1,137779.0,18.301,18.365,18.2919,18.365,137779.0
2016-03-30 14:30:00,20.1,20.1,20.08,20.08,170723.0,18.365,18.365,18.3467,18.3467,170723.0
2016-03-30 14:40:00,20.09,20.17,20.09,20.15,385445.0,18.3559,18.4289,18.3559,18.4107,385445.0
2016-03-30 14:50:00,20.15,20.22,20.15,20.2,183996.0,18.4107,18.4746,18.4107,18.4564,183996.0
2016-03-30 15:00:00,20.19,20.19,20.12,20.17,275117.0,18.4472,18.4472,18.3833,18.4289,275117.0
2016-03-30 15:10:00,20.16,20.19,20.15,20.17,134968.0,18.4198,18.4472,18.4107,18.4289,134968.0
2016-03-30 15:20:00,20.17,20.23,20.17,20.21,81581.0,18.4289,18.4838,18.4289,18.4655,81581.0
2016-03-30 15:30:00,20.21,20.29,20.16,20.19,368754.0,18.4655,18.5386,18.4198,18.4472,368754.0
2016-03-30 15:40:00,20.19,20.19,20.13,20.17,215261.0,18.4472,18.4472,18.3924,18.4289,215261.0
2016-03-30 15:50:00,20.16,20.23,20.16,20.21,640840.0,18.4198,18.4838,18.4198,18.4655,640840.0
2016-03-31 09:30:00,20.48,20.56,20.43,20.49,825118.0,18.7122,18.7853,18.6665,18.7213,825118.0
2016-03-31 09:40:00,20.49,20.51,20.28,20.28,644747.0,18.7213,18.7396,18.5294,18.5294,644747.0
2016-03-31 09:50:00,20.28,20.43,20.28,20.39,552040.0,18.5294,18.6665,18.5294,18.63,552040.0
2016-03-31 10:00:00,20.38,20.45,20.33,20.34,340444.0,18.6208,18.6848,18.5751,18.5843,340444.0
2016-03-31 10:10:00,20.34,20.4,20.26,20.27,398543.0,18.5843,18.6391,18.5112,18.5203,398543.0
2016-03-31 10:20:00,20.26,20.31,20.21,20.25,327117.0,18.5112,18.5569,18.4655,18.502,327117.0
2016-03-31 10:30:00,20.25,20.26,20.1,20.12,418929.0,18.502,18.5112,18.365,18.3833,418929.0
2016-03-31 10:40:00,20.13,20.22,20.12,20.22,238445.0,18.3924,18.4746,18.3833,18.4746,238445.0
2016-03-31 10:50:00,20.22,20.24,20.18,20.2,182964.0,18.4746,18.4929,18.4381,18.4564,182964.0
2016-03-31 11:00:00,20.21,20.23,20.13,20.13,184157.0,18.4655,18.4838,18.3924,18.3924,184157.0
2016-03-31 11:10:00,20.14,20.2,20.14,20.18,157248.0,18.4015,18.4564,18.4015,18.4381,157248.0
2016-03-31 11:20:00,20.19,20.28,20.18,20.25,216913.0,18.4472,18.5294,18.4381,18.502,216913.0
2016-03-31 11:30:00,20.24,20.24,20.19,20.23,96328.0,18.4929,18.4929,18.4472,18.4838,96328.0
2016-03-31 11:40:00,20.23,20.25,20.14,20.15,120844.0,18.4838,18.502,18.4015,18.4107,120844.0
2016-03-31 11:50:00,20.16,20.22,20.15,20.22,101977.0,18.4198,18.4746,18.4107,18.4746,101977.0
2016-03-31 12:00:00,20.22,20.23,20.17,20.22,88019.0,18.4746,18.4838,18.4289,18.4746,88019.0
2016-03-31 12:10:00,20.21,20.21,20.16,20.17,66474.0,18.4655,18.4655,18.4198,18.4289,66474.0
2016-03-31 12:20:00,20.17,20.19,20.16,20.16,45617.0,18.4289,18.4472,18.4198,18.4198,45617.0
2016-03-31 12:30:00,20.16,20.17,20.08,20.09,210443.0,18.4198,18.4289,18.3467,18.3559,210443.0
2016-03-31 12:40:00,20.09,20.11,20.01,20.09,172102.0,18.3559,18.3741,18.2828,18.3559,172102.0
2016-03-31 12:50:00,20.09,20.16,20.08,20.16,89056.0,18.3559,18.4198,18.3467,18.4198,89056.0
2016-03-31 13:00:00,20.16,20.19,20.14,20.17,99695.0,18.4198,18.4472,18.4015,18.4289,99695.0
2016-03-31 13:10:00,20.17,20.18,20.13,20.17,69933.0,18.4289,18.4381,18.3924,18.4289,69933.0
2016-03-31 13:20:00,20.17,20.17,20.12,20.13,129044.0,18.4289,18.4289,18.3833,18.3924,129044.0
2016-03-31 13:30:00,20.13,20.2,20.13,20.17,154109.0,18.3924,18.4564,18.3924,18.4289,154109.0
2016-03-31 13:40:00,20.16,20.16,20.1,20.1,155205.0,18.4198,18.4198,18.365,18.365,155205.0
2016-03-31 13:50:00,20.11,20.13,20.09,20.12,98665.0,18.3741,18.3924,18.3559,18.3833,98665.0
2016-03-31 14:00:00,20.11,20.11,20.05,20.05,76063.0,18.3741,18.3741,18.3193,18.3193,76063.0
2016-03-31 14:10:00,20.06,20.11,20.05,20.08,98777.0,18.3284,18.3741,18.3193,18.3467,98777.0
2016-03-31 14:20:00,20.08,20.09,20.06,20.06,57360.0,18.3467,18.3559,18.3284,18.3284,57360.0
2016-03-31 14:30:00,20.06,20.08,20.03,20.03,78978.0,18.3284,18.3467,18.301,18.301,78978.0
2016-03-31 14:40:00,20.03,20.07,20.0,20.03,145386.0,18.301,18.3376,18.2736,18.301,145386.0
2016-03-31 14:50:00,20.03,20.06,20.01,20.04,84833.0,18.301,18.3284,18.2828,18.3102,84833.0
2016-03-31 15:00:00,20.04,20.12,20.03,20.1,139779.0,18.3102,18.3833,18.301,18.365,139779.0
2016-03-31 15:10:00,20.1,20.1,20.07,20.09,85053.0,18.365,18.365,18.3376,18.3559,85053.0
2016-03-31 15:20:00,20.09,20.12,20.06,20.1,145374.0,18.3559,18.3833,18.3284,18.365,145374.0
2016-03-31 15:30:00,20.1,20.15,20.08,20.08,264185.0,18.365,18.4107,18.3467,18.3467,264185.0
2016-03-31 15:40:00,20.08,20.08,20.03,20.06,219981.0,18.3467,18.3467,18.301,18.3284,219981.0
2016-03-31 15:50:00,20.05,20.06,19.97,19.97,642782.0,18.3193,18.3284,18.2462,18.2462,642782.0
2016-04-01 09:30:00,19.47,19.58,19.37,19.55,1341706.0,17.7894,17.8899,17.698,17.8625,1341706.0
2016-04-01 09:40:00,19.55,19.69,19.53,19.69,609545.0,17.8625,17.9904,17.8442,17.9904,609545.0
2016-04-01 09:50:00,19.69,19.7,19.47,19.5,364094.0,17.9904,17.9995,17.7894,17.8168,364094.0
2016-04-01 10:00:00,19.5,19.51,19.35,19.36,706612.0,17.8168,17.8259,17.6797,17.6889,706612.0
2016-04-01 10:10:00,19.36,19.48,19.33,19.48,764970.0,17.6889,17.7985,17.6615,17.7985,764970.0
2016-04-01 10:20:00,19.48,19.53,19.45,19.49,396922.0,17.7985,17.8442,17.7711,17.8076,396922.0
2016-04-01 10:30:00,19.49,19.56,19.45,19.5,324092.0,17.8076,17.8716,17.7711,17.8168,324092.0
2016-04-01 10:40:00,19.51,19.53,19.43,19.52,265155.0,17.8259,17.8442,17.7528,17.8351,265155.0
2016-04-01 10:50:00,19.52,19.52,19.44,19.51,332438.0,17.8351,17.8351,17.762,17.8259,332438.0
2016-04-01 11:00:00,19.5,19.61,19.43,19.61,249708.0,17.8168,17.9173,17.7528,17.9173,249708.0
2016-04-01 11:10:00,19.61,19.61,19.51,19.51,238809.0,17.9173,17.9173,17.8259,17.8259,238809.0
2016-04-01 11:20:00,19.51,19.52,19.46,19.47,163783.0,17.8259,17.8351,17.7802,17.7894,163783.0
2016-04-01 11:30:00,19.47,19.53,19.41,19.5,192943.0,17.7894,17.8442,17.7345,17.8168,192943.0
2016-04-01 11:40:00,19.5,19.55,19.48,19.5,144819.0,17.8168,17.8625,17.7985,17.8168,144819.0
2016-04-01 11:50:00,19.5,19.53,19.47,19.52,111202.0,17.8168,17.8442,17.7894,17.8351,111202.0
2016-04-01 12:00:00,19.52,19.58,19.46,19.56,162652.0,17.8351,17.8899,17.7802,17.8716,162652.0
2016-04-01 12:10:00,19.56,19.64,19.55,19.62,187868.0,17.8716,17.9447,17.8625,17.9264,187868.0
2016-04-01 12:20:00,19.62,19.63,19.59,19.6,157050.0,17.9264,17.9356,17.899,17.9081,157050.0
2016-04-01 12:30:00,19.6,19.64,19.51,19.64,221433.0,17.9081,17.9447,17.8259,17.9447,221433.0
2016-04-01 12:40:00,19.65,19.74,19.62,19.74,320980.0,17.9538,18.0361,17.9264,18.0361,320980.0
2016-04-01 12:50:00,19.74,19.74,19.66,19.67,207625.0,18.0361,18.0361,17.963,17.9721,207625.0
2016-04-01 13:00:00,19.67,19.77,19.67,19.77,123716.0,17.9721,18.0635,17.9721,18.0635,123716.0
2016-04-01 13:10:00,19.77,19.92,19.77,19.89,456864.0,18.0635,18.2005,18.0635,18.1731,456864.0
2016-04-01 13:20:00,19.89,19.96,19.87,19.91,205107.0,18.1731,18.2371,18.1548,18.1914,205107.0
2016-04-01 13:30:00,19.91,19.95,19.85,19.89,179989.0,18.1914,18.2279,18.1366,18.1731,179989.0
2016-04-01 13:40:00,19.89,19.89,19.85,19.88,150632.0,18.1731,18.1731,18.1366,18.164,150632.0
2016-04-01 13:50:00,19.88,19.88,19.83,19.83,122353.0,18.164,18.164,18.1183,18.1183,122353.0
2016-04-01 14:00:00,19.84,19.94,19.83,19.93,109869.0,18.1274,18.2188,18.1183,18.2097,109869.0
2016-04-01 14:10:00,19.93,19.94,19.83,19.88,165417.0,18.2097,18.2188,18.1183,18.164,165417.0
2016-04-01 14:20:00,19.89,19.93,19.88,19.92,92290.0,18.1731,18.2097,18.164,18.2005,92290.0
2016-04-01 14:30:00,19.93,20.0,19.92,20.0,186870.0,18.2097,18.2736,18.2005,18.2736,186870.0
2016-04-01 14:40:00,20.0,20.03,19.98,20.02,156702.0,18.2736,18.301,18.2553,18.2919,156702.0
2016-04-01 14:50:00,20.01,20.01,19.96,19.97,147954.0,18.2828,18.2828,18.2371,18.2462,147954.0
2016-04-01 15:00:00,19.97,20.0,19.95,19.99,135524.0,18.2462,18.2736,18.2279,18.2645,135524.0
2016-04-01 15:10:00,19.99,20.02,19.94,20.02,147522.0,18.2645,18.2919,18.2188,18.2919,147522.0
2016-04-01 15:20:00,20.02,20.02,19.94,19.94,101489.0,18.2919,18.2919,18.2188,18.2188,101489.0
2016-04-01 15:30:00,19.94,20.08,19.94,20.04,508439.0,18.2188,18.3467,18.2188,18.3102,508439.0
2016-04-01 15:40:00,20.05,20.1,20.01,20.09,455468.0,18.3193,18.365,18.2828,18.3559,455468.0
2016-04-01 15:50:00,20.09,20.11,20.03,20.11,976934.0,18.3559,18.3741,18.301,18.3741,976934.0
2016-04-04 09:30:00,20.05,20.05,19.68,19.83,782332.0,18.3193,18.3193,17.9812,18.1183,782332.0
2016-04-04 09:40:00,19.82,19.91,19.77,19.84,732369.0,18.1092,18.1914,18.0635,18.1274,732369.0
2016-04-04 09:50:00,19.85,19.9,19.82,19.86,359793.0,18.1366,18.1823,18.1092,18.1457,359793.0
2016-04-04 10:00:00,19.85,19.97,19.85,19.93,301451.0,18.1366,18.2462,18.1366,18.2097,301451.0
2016-04-04 10:10:00,19.9,19.93,19.78,19.8,377343.0,18.1823,18.2097,18.0726,18.0909,377343.0
2016-04-04 10:20:00,19.8,19.83,19.73,19.78,287652.0,18.0909,18.1183,18.0269,18.0726,287652.0
2016-04-04 10:30:00,19.78,19.82,19.73,19.76,238342.0,18.0726,18.1092,18.0269,18.0543,238342.0
2016-04-04 10:40:00,19.76,19.82,19.76,19.78,163820.0,18.0543,18.1092,18.0543,18.0726,163820.0
2016-04-04 10:50:00,19.78,19.81,19.76,19.81,130787.0,18.0726,18.1,18.0543,18.1,130787.0
2016-04-04 11:00:00,19.82,19.83,19.77,19.79,163158.0,18.1092,18.1183,18.0635,18.0817,163158.0
2016-04-04 11:10:00,19.78,19.92,19.78,19.92,158442.0,18.0726,18.2005,18.0726,18.2005,158442.0
2016-04-04 11:20:00,19.91,19.91,19.82,19.83,110483.0,18.1914,18.1914,18.1092,18.1183,110483.0
2016-04-04 11:30:00,19.83,19.84,19.77,19.81,155830.0,18.1183,18.1274,18.0635,18.1,155830.0
2016-04-04 11:40:00,19.82,19.85,19.82,19.84,117860.0,18.1092,18.1366,18.1092,18.1274,117860.0
2016-04-04 11:50:00,19.84,19.84,19.78,19.78,98323.0,18.1274,18.1274,18.0726,18.0726,98323.0
2016-04-04 12:00:00,19.78,19.78,19.75,19.75,122220.0,18.0726,18.0726,18.0452,18.0452,122220.0
2016-04-04 12:10:00,19.75,19.77,19.72,19.72,78457.0,18.0452,18.0635,18.0178,18.0178,78457.0
2016-04-04 12:20:00,19.72,19.72,19.66,19.71,222222.0,18.0178,18.0178,17.963,18.0087,222222.0
2016-04-04 12:30:00,19.71,19.73,19.65,19.65,169284.0,18.0087,18.0269,17.9538,17.9538,169284.0
2016-04-04 12:40:00,19.65,19.69,19.65,19.68,150326.0,17.9538,17.9904,17.9538,17.9812,150326.0
2016-04-04 12:50:00,19.68,19.68,19.63,19.65,147800.0,17.9812,17.9812,17.9356,17.9538,147800.0
2016-04-04 13:00:00,19.65,19.67,19.6,19.61,115963.0,17.9538,17.9721,17.9081,17.9173,115963.0
2016-04-04 13:10:00,19.61,19.7,19.61,19.7,99434.0,17.9173,17.9995,17.9173,17.9995,99434.0
2016-04-04 13:20:00,19.71,19.72,19.67,19.69,107325.0,18.0087,18.0178,17.9721,17.9904,107325.0
2016-04-04 13:30:00,19.69,19.75,19.68,19.72,138631.0,17.9904,18.0452,17.9812,18.0178,138631.0
2016-04-04 13:40:00,19.72,19.73,19.7,19.7,103869.0,18.0178,18.0269,17.9995,17.9995,103869.0
2016-04-04 13:50:00,19.7,19.7,19.64,19.66,99449.0,17.9995,17.9995,17.9447,17.963,99449.0
2016-04-04 14:00:00,19.67,19.7,19.66,19.66,96801.0,17.9721,17.9995,17.963,17.963,96801.0
2016-04-04 14:10:00,19.66,19.67,19.63,19.65,99675.0,17.963,17.9721,17.9356,17.9538,99675.0
2016-04-04 14:20:00,19.66,19.67,19.59,19.59,125050.0,17.963,17.9721,17.899,17.899,125050.0
2016-04-04 14:30:00,19.59,19.64,19.57,19.64,137879.0,17.899,17.9447,17.8807,17.9447,137879.0
2016-04-04 14:40:00,19.63,19.64,19.58,19.59,152010.0,17.9356,17.9447,17.8899,17.899,152010.0
2016-04-04 14:50:00,19.59,19.6,19.57,19.59,172720.0,17.899,17.9081,17.8807,17.899,172720.0
2016-04-04 15:00:00,19.6,19.6,19.56,19.56,214586.0,17.9081,17.9081,17.8716,17.8716,214586.0
2016-04-04 15:10:00,19.56,19.58,19.55,19.57,206648.0,17.8716,17.8899,17.8625,17.8807,206648.0
2016-04-04 15:20:00,19.57,19.57,19.52,19.54,161428.0,17.8807,17.8807,17.8351,17.8533,161428.0
2016-04-04 15:30:00,19.54,19.58,19.51,19.53,222657.0,17.8533,17.8899,17.8259,17.8442,222657.0
2016-04-04 15:40:00,19.54,19.64,19.54,19.59,298580.0,17.8533,17.9447,17.8533,17.899,298580.0
2016-04-04 15:50:00,19.59,19.61,19.55,19.55,1859163.0,17.899,17.9173,17.8625,17.8625,1859163.0
2016-04-05 09:30:00,20.06,20.07,19.85,19.92,1160466.0,18.3284,18.3376,18.1366,18.2005,1160466.0
2016-04-05 09:40:00,19.92,19.94,19.81,19.84,622062.0,18.2005,18.2188,18.1,18.1274,622062.0
2016-04-05 09:50:00,19.83,19.86,19.68,19.69,639794.0,18.1183,18.1457,17.9812,17.9904,639794.0
2016-04-05 10:00:00,19.69,19.71,19.56,19.69,940770.0,17.9904,18.0087,17.8716,17.9904,940770.0
2016-04-05 10:10:00,19.69,19.8,19.68,19.75,367802.0,17.9904,18.0909,17.9812,18.0452,367802.0
2016-04-05 10:20:00,19.75,19.81,19.74,19.81,253895.0,18.0452,18.1,18.0361,18.1,253895.0
2016-04-05 10:30:00,19.82,19.9,19.78,19.88,203231.0,18.1092,18.1823,18.0726,18.164,203231.0
2016-04-05 10:40:00,19.88,19.89,19.83,19.86,127566.0,18.164,18.1731,18.1183,18.1457,127566.0
2016-04-05 10:50:00,19.85,19.96,19.83,19.94,163282.0,18.1366,18.2371,18.1183,18.2188,163282.0
2016-04-05 11:00:00,19.94,20.0,19.93,19.97,174874.0,18.2188,18.2736,18.2097,18.2462,174874.0
2016-04-05 11:10:00,19.98,20.0,19.94,19.99,181601.0,18.2553,18.2736,18.2188,18.2645,181601.0
2016-04-05 11:20:00,19.98,20.06,19.98,20.06,178266.0,18.2553,18.3284,18.2553,18.3284,178266.0
2016-04-05 11:30:00,20.06,20.06,20.0,20.01,275603.0,18.3284,18.3284,18.2736,18.2828,275603.0
2016-04-05 11:40:00,20.01,20.03,19.97,20.03,284346.0,18.2828,18.301,18.2462,18.301,284346.0
2016-04-05 11:50:00,20.03,20.05,19.99,19.99,202849.0,18.301,18.3193,18.2645,18.2645,202849.0
2016-04-05 12:00:00,19.98,20.02,19.92,20.0,189985.0,18.2553,18.2919,18.2005,18.2736,189985.0
2016-04-05 12:10:00,20.01,20.03,19.96,19.96,98760.0,18.2828,18.301,18.2371,18.2371,98760.0
2016-04-05 12:20:00,19.96,20.0,19.94,19.99,134640.0,18.2371,18.2736,18.2188,18.2645,134640.0
2016-04-05 12:30:00,19.99,20.05,19.98,20.03,137879.0,18.2645,18.3193,18.2553,18.301,137879.0
2016-04-05 12:40:00,20.04,20.05,20.0,20.0,115265.0,18.3102,18.3193,18.2736,18.2736,115265.0
2016-04-05 12:50:00,20.0,20.02,19.97,20.0,109645.0,18.2736,18.2919,18.2462,18.2736,109645.0
2016-04-05 13:00:00,20.0,20.05,19.98,20.04,98114.0,18.2736,18.3193,18.2553,18.3102,98114.0
2016-04-05 13:10:00,20.04,20.06,20.02,20.06,105791.0,18.3102,18.3284,18.2919,18.3284,105791.0
2016-04-05 13:20:00,20.06,20.06,20.03,20.05,172831.0,18.3284,18.3284,18.301,18.3193,172831.0
2016-04-05 13:30:00,20.05,20.05,19.97,20.03,209093.0,18.3193,18.3193,18.2462,18.301,209093.0
2016-04-05 13:40:00,20.03,20.05,20.0,20.03,84891.0,18.301,18.3193,18.2736,18.301,84891.0
2016-04-05 13:50:00,20.02,20.05,19.98,20.03,197597.0,18.2919,18.3193,18.2553,18.301,197597.0
2016-04-05 14:00:00,20.03,20.05,20.0,20.05,198522.0,18.301,18.3193,18.2736,18.3193,198522.0
2016-04-05 14:10:00,20.05,20.05,20.01,20.04,89489.0,18.3193,18.3193,18.2828,18.3102,89489.0
2016-04-05 14:20:00,20.03,20.04,20.0,20.03,92835.0,18.301,18.3102,18.2736,18.301,92835.0
2016-04-05 14:30:00,20.03,20.07,20.02,20.06,146702.0,18.301,18.3376,18.2919,18.3284,146702.0
2016-04-05 14:40:00,20.06,20.1,20.06,20.09,135434.0,18.3284,18.365,18.3284,18.3559,135434.0
2016-04-05 14:50:00,20.09,20.09,20.05,20.07,200099.0,18.3559,18.3559,18.3193,18.3376,200099.0
2016-04-05 15:00:00,20.07,20.19,20.06,20.16,250630.0,18.3376,18.4472,18.3284,18.4198,250630.0
2016-04-05 15:10:00,20.16,20.17,20.11,20.15,232938.0,18.4198,18.4289,18.3741,18.4107,232938.0
2016-04-05 15:20:00,20.15,20.18,20.14,20.18,202956.0,18.4107,18.4381,18.4015,18.4381,202956.0
2016-04-05 15:30:00,20.18,20.19,20.11,20.15,228742.0,18.4381,18.4472,18.3741,18.4107,228742.0
2016-04-05 15:40:00,20.15,20.16,20.05,20.13,342490.0,18.4107,18.4198,18.3193,18.3924,342490.0
2016-04-05 15:50:00,20.12,20.18,20.11,20.13,1058915.0,18.3833,18.4381,18.3741,18.3924,1058915.0
2016-04-06 09:30:00,19.9,20.07,19.87,20.02,608454.0,18.1823,18.3376,18.1548,18.2919,608454.0
2016-04-06 09:40:00,20.01,20.09,19.96,19.99,526121.0,18.2828,18.3559,18.2371,18.2645,526121.0
2016-04-06 09:50:00,19.99,19.99,19.89,19.92,462440.0,18.2645,18.2645,18.1731,18.2005,462440.0
2016-04-06 10:00:00,19.92,19.97,19.9,19.92,355362.0,18.2005,18.2462,18.1823,18.2005,355362.0
2016-04-06 10:10:00,19.92,20.0,19.91,19.99,287420.0,18.2005,18.2736,18.1914,18.2645,287420.0
2016-04-06 10:20:00,19.99,20.0,19.9,19.96,319427.0,18.2645,18.2736,18.1823,18.2371,319427.0
2016-04-06 10:30:00,19.95,20.01,19.91,19.91,397102.0,18.2279,18.2828,18.1914,18.1914,397102.0
2016-04-06 10:40:00,19.91,19.99,19.91,19.96,243971.0,18.1914,18.2645,18.1914,18.2371,243971.0
2016-04-06 10:50:00,19.96,20.0,19.96,19.98,189645.0,18.2371,18.2736,18.2371,18.2553,189645.0
2016-04-06 11:00:00,19.98,20.0,19.94,19.98,132435.0,18.2553,18.2736,18.2188,18.2553,132435.0
2016-04-06 11:10:00,19.99,20.0,19.95,19.95,119063.0,18.2645,18.2736,18.2279,18.2279,119063.0
2016-04-06 11:20:00,19.94,19.99,19.92,19.97,141614.0,18.2188,18.2645,18.2005,18.2462,141614.0
2016-04-06 11:30:00,19.96,20.07,19.96,20.06,192837.0,18.2371,18.3376,18.2371,18.3284,192837.0
2016-04-06 11:40:00,20.06,20.19,20.06,20.17,383678.0,18.3284,18.4472,18.3284,18.4289,383678.0
2016-04-06 11:50:00,20.17,20.23,20.15,20.17,182490.0,18.4289,18.4838,18.4107,18.4289,182490.0
2016-04-06 12:00:00,20.17,20.19,20.11,20.12,184151.0,18.4289,18.4472,18.3741,18.3833,184151.0
2016-04-06 12:10:00,20.13,20.13,20.06,20.09,142848.0,18.3924,18.3924,18.3284,18.3559,142848.0
2016-04-06 12:20:00,20.1,20.11,20.06,20.06,91159.0,18.365,18.3741,18.3284,18.3284,91159.0
2016-04-06 12:30:00,20.05,20.06,20.03,20.03,85629.0,18.3193,18.3284,18.301,18.301,85629.0
2016-04-06 12:40:00,20.02,20.05,20.01,20.02,93475.0,18.2919,18.3193,18.2828,18.2919,93475.0
2016-04-06 12:50:00,20.02,20.03,19.99,20.0,82128.0,18.2919,18.301,18.2645,18.2736,82128.0
2016-04-06 13:00:00,20.0,20.05,20.0,20.05,90980.0,18.2736,18.3193,18.2736,18.3193,90980.0
2016-04-06 13:10:00,20.05,20.05,20.0,20.0,74102.0,18.3193,18.3193,18.2736,18.2736,74102.0
2016-04-06 13:20:00,20.01,20.04,20.0,20.01,62835.0,18.2828,18.3102,18.2736,18.2828,62835.0
2016-04-06 13:30:00,20.02,20.07,20.02,20.03,64765.0,18.2919,18.3376,18.2919,18.301,64765.0
2016-04-06 13:40:00,20.03,20.04,19.98,19.98,69527.0,18.301,18.3102,18.2553,18.2553,69527.0
2016-04-06 13:50:00,19.98,19.99,19.96,19.98,111337.0,18.2553,18.2645,18.2371,18.2553,111337.0
2016-04-06 14:00:00,19.99,20.11,19.81,19.97,899811.0,18.2645,18.3741,18.1,18.2462,899811.0
2016-04-06 14:10:00,19.99,20.06,19.96,20.05,180629.0,18.2645,18.3284,18.2371,18.3193,180629.0
2016-04-06 14:20:00,20.04,20.04,19.99,20.03,144097.0,18.3102,18.3102,18.2645,18.301,144097.0
2016-04-06 14:30:00,20.04,20.11,20.02,20.06,164151.0,18.3102,18.3741,18.2919,18.3284,164151.0
2016-04-06 14:40:00,20.06,20.06,19.95,19.98,165233.0,18.3284,18.3284,18.2279,18.2553,165233.0
2016-04-06 14:50:00,19.98,20.03,19.97,20.02,100186.0,18.2553,18.301,18.2462,18.2919,100186.0
2016-04-06 15:00:00,20.03,20.04,20.0,20.0,100977.0,18.301,18.3102,18.2736,18.2736,100977.0
2016-04-06 15:10:00,20.0,20.04,19.97,19.99,152596.0,18.2736,18.3102,18.2462,18.2645,152596.0
2016-04-06 15:20:00,20.0,20.01,19.98,20.01,110410.0,18.2736,18.2828,18.2553,18.2828,110410.0
2016-04-06 15:30:00,20.02,20.06,20.02,20.05,273982.0,18.2919,18.3284,18.2919,18.3193,273982.0
2016-04-06 15:40:00,20.05,20.07,20.05,20.06,209559.0,18.3193,18.3376,18.3193,18.3284,209559.0
2016-04-06 15:50:00,20.06,20.17,20.06,20.17,844516.0,18.3284,18.4289,18.3284,18.4289,844516.0
2016-04-07 09:30:00,20.59,20.73,20.52,20.71,1648774.0,18.8127,18.9406,18.7487,18.9223,1648774.0
2016-04-07 09:40:00,20.71,20.77,20.7,20.71,987890.0,18.9223,18.9772,18.9132,18.9223,987890.0
2016-04-07 09:50:00,20.72,20.75,20.69,20.69,675321.0,18.9315,18.9589,18.9041,18.9041,675321.0
2016-04-07 10:00:00,20.69,20.72,20.63,20.67,476890.0,18.9041,18.9315,18.8492,18.8858,476890.0
2016-04-07 10:10:00,20.67,20.74,20.67,20.74,281266.0,18.8858,18.9497,18.8858,18.9497,281266.0
2016-04-07 10:20:00,20.73,20.74,20.68,20.7,273349.0,18.9406,18.9497,18.8949,18.9132,273349.0
2016-04-07 10:30:00,20.71,20.73,20.64,20.65,303453.0,18.9223,18.9406,18.8584,18.8675,303453.0
2016-04-07 10:40:00,20.65,20.67,20.59,20.63,239009.0,18.8675,18.8858,18.8127,18.8492,239009.0
2016-04-07 10:50:00,20.63,20.72,20.63,20.71,208461.0,18.8492,18.9315,18.8492,18.9223,208461.0
2016-04-07 11:00:00,20.71,20.8,20.71,20.78,498526.0,18.9223,19.0046,18.9223,18.9863,498526.0
2016-04-07 11:10:00,20.77,20.78,20.73,20.78,219273.0,18.9772,18.9863,18.9406,18.9863,219273.0
2016-04-07 11:20:00,20.78,20.81,20.77,20.81,164350.0,18.9863,19.0137,18.9772,19.0137,164350.0
2016-04-07 11:30:00,20.81,20.82,20.75,20.78,193722.0,19.0137,19.0228,18.9589,18.9863,193722.0
2016-04-07 11:40:00,20.78,20.79,20.75,20.78,99628.0,18.9863,18.9954,18.9589,18.9863,99628.0
2016-04-07 11:50:00,20.77,20.79,20.68,20.69,127600.0,18.9772,18.9954,18.8949,18.9041,127600.0
2016-04-07 12:00:00,20.68,20.75,20.68,20.73,151434.0,18.8949,18.9589,18.8949,18.9406,151434.0
2016-04-07 12:10:00,20.73,20.77,20.69,20.7,162786.0,18.9406,18.9772,18.9041,18.9132,162786.0
2016-04-07 12:20:00,20.7,20.74,20.69,20.73,125145.0,18.9132,18.9497,18.9041,18.9406,125145.0
2016-04-07 12:30:00,20.73,20.79,20.73,20.76,172698.0,18.9406,18.9954,18.9406,18.968,172698.0
2016-04-07 12:40:00,20.76,20.79,20.74,20.75,107324.0,18.968,18.9954,18.9497,18.9589,107324.0
2016-04-07 12:50:00,20.74,20.76,20.67,20.71,165794.0,18.9497,18.968,18.8858,18.9223,165794.0
2016-04-07 13:00:00,20.7,20.74,20.68,20.72,121182.0,18.9132,18.9497,18.8949,18.9315,121182.0
2016-04-07 13:10:00,20.72,20.72,20.68,20.7,88671.0,18.9315,18.9315,18.8949,18.9132,88671.0
2016-04-07 13:20:00,20.71,20.75,20.69,20.74,151557.0,18.9223,18.9589,18.9041,18.9497,151557.0
2016-04-07 13:30:00,20.73,20.77,20.73,20.76,156372.0,18.9406,18.9772,18.9406,18.968,156372.0
2016-04-07 13:40:00,20.76,20.78,20.75,20.78,134656.0,18.968,18.9863,18.9589,18.9863,134656.0
2016-04-07 13:50:00,20.77,20.8,20.75,20.75,123847.0,18.9772,19.0046,18.9589,18.9589,123847.0
2016-04-07 14:00:00,20.75,20.78,20.74,20.75,144939.0,18.9589,18.9863,18.9497,18.9589,144939.0
2016-04-07 14:10:00,20.75,20.78,20.74,20.75,134496.0,18.9589,18.9863,18.9497,18.9589,134496.0
2016-04-07 14:20:00,20.75,20.83,20.75,20.81,150251.0,18.9589,19.032,18.9589,19.0137,150251.0
2016-04-07 14:30:00,20.82,20.83,20.81,20.83,207776.0,19.0228,19.032,19.0137,19.032,207776.0
2016-04-07 14:40:00,20.83,20.85,20.82,20.84,193354.0,19.032,19.0502,19.0228,19.0411,193354.0
2016-04-07 14:50:00,20.84,20.85,20.81,20.83,198060.0,19.0411,19.0502,19.0137,19.032,198060.0
2016-04-07 15:00:00,20.83,20.83,20.76,20.78,135004.0,19.032,19.032,18.968,18.9863,135004.0
2016-04-07 15:10:00,20.78,20.81,20.76,20.79,141622.0,18.9863,19.0137,18.968,18.9954,141622.0
2016-04-07 15:20:00,20.79,20.83,20.78,20.82,253094.0,18.9954,19.032,18.9863,19.0228,253094.0
2016-04-07 15:30:00,20.81,20.83,20.76,20.8,273664.0,19.0137,19.032,18.968,19.0046,273664.0
2016-04-07 15:40:00,20.8,20.81,20.76,20.77,279913.0,19.0046,19.0137,18.968,18.9772,279913.0
2016-04-07 15:50:00,20.77,20.79,20.68,20.78,2210242.0,18.9772,18.9954,18.8949,18.9863,2210242.0
2016-04-08 09:30:00,20.73,20.95,20.7,20.92,548892.0,18.9406,19.1416,18.9132,19.1142,548892.0
2016-04-08 09:40:00,20.92,21.07,20.92,21.01,818218.0,19.1142,19.2513,19.1142,19.1964,818218.0
2016-04-08 09:50:00,21.01,21.02,20.94,20.99,493191.0,19.1964,19.2056,19.1325,19.1782,493191.0
2016-04-08 10:00:00,21.0,21.14,21.0,21.08,502486.0,19.1873,19.3152,19.1873,19.2604,502486.0
2016-04-08 10:10:00,21.09,21.11,21.03,21.1,378710.0,19.2695,19.2878,19.2147,19.2787,378710.0
2016-04-08 10:20:00,21.1,21.16,21.09,21.11,403242.0,19.2787,19.3335,19.2695,19.2878,403242.0
2016-04-08 10:30:00,21.1,21.19,21.1,21.12,256787.0,19.2787,19.3609,19.2787,19.2969,256787.0
2016-04-08 10:40:00,21.12,21.17,21.12,21.14,231488.0,19.2969,19.3426,19.2969,19.3152,231488.0
2016-04-08 10:50:00,21.14,21.22,21.13,21.18,309391.0,19.3152,19.3883,19.3061,19.3518,309391.0
2016-04-08 11:00:00,21.17,21.24,21.17,21.24,206350.0,19.3426,19.4066,19.3426,19.4066,206350.0
2016-04-08 11:10:00,21.24,21.32,21.23,21.28,458366.0,19.4066,19.4797,19.3974,19.4431,458366.0
2016-04-08 11:20:00,21.28,21.37,21.28,21.36,297257.0,19.4431,19.5254,19.4431,19.5162,297257.0
2016-04-08 11:30:00,21.35,21.35,21.26,21.3,332442.0,19.5071,19.5071,19.4249,19.4614,332442.0
2016-04-08 11:40:00,21.29,21.31,21.25,21.3,216327.0,19.4523,19.4705,19.4157,19.4614,216327.0
2016-04-08 11:50:00,21.31,21.33,21.27,21.31,181650.0,19.4705,19.4888,19.434,19.4705,181650.0
2016-04-08 12:00:00,21.31,21.34,21.31,21.32,188505.0,19.4705,19.498,19.4705,19.4797,188505.0
2016-04-08 12:10:00,21.32,21.33,21.28,21.31,264383.0,19.4797,19.4888,19.4431,19.4705,264383.0
2016-04-08 12:20:00,21.31,21.41,21.3,21.41,306729.0,19.4705,19.5619,19.4614,19.5619,306729.0
2016-04-08 12:30:00,21.41,21.44,21.38,21.41,242334.0,19.5619,19.5893,19.5345,19.5619,242334.0
2016-04-08 12:40:00,21.4,21.43,21.4,21.4,170281.0,19.5528,19.5802,19.5528,19.5528,170281.0
2016-04-08 12:50:00,21.4,21.42,21.37,21.42,206986.0,19.5528,19.571,19.5254,19.571,206986.0
2016-04-08 13:00:00,21.42,21.48,21.42,21.43,237159.0,19.571,19.6259,19.571,19.5802,237159.0
2016-04-08 13:10:00,21.43,21.44,21.4,21.41,221798.0,19.5802,19.5893,19.5528,19.5619,221798.0
2016-04-08 13:20:00,21.4,21.46,21.4,21.45,138145.0,19.5528,19.6076,19.5528,19.5985,138145.0
2016-04-08 13:30:00,21.45,21.49,21.44,21.47,243726.0,19.5985,19.635,19.5893,19.6167,243726.0
2016-04-08 13:40:00,21.48,21.55,21.48,21.51,329974.0,19.6259,19.6898,19.6259,19.6533,329974.0
2016-04-08 13:50:00,21.51,21.52,21.42,21.44,341623.0,19.6533,19.6624,19.571,19.5893,341623.0
2016-04-08 14:00:00,21.45,21.46,21.42,21.43,134154.0,19.5985,19.6076,19.571,19.5802,134154.0
2016-04-08 14:10:00,21.42,21.42,21.33,21.36,324708.0,19.571,19.571,19.4888,19.5162,324708.0
2016-04-08 14:20:00,21.36,21.4,21.35,21.39,156309.0,19.5162,19.5528,19.5071,19.5436,156309.0
2016-04-08 14:30:00,21.39,21.44,21.35,21.39,180820.0,19.5436,19.5893,19.5071,19.5436,180820.0
2016-04-08 14:40:00,21.4,21.42,21.4,21.42,204785.0,19.5528,19.571,19.5528,19.571,204785.0
2016-04-08 14:50:00,21.42,21.43,21.35,21.37,225847.0,19.571,19.5802,19.5071,19.5254,225847.0
2016-04-08 15:00:00,21.38,21.38,21.35,21.38,194258.0,19.5345,19.5345,19.5071,19.5345,194258.0
2016-04-08 15:10:00,21.38,21.45,21.37,21.41,427642.0,19.5345,19.5985,19.5254,19.5619,427642.0
2016-04-08 15:20:00,21.41,21.42,21.39,21.41,249257.0,19.5619,19.571,19.5436,19.5619,249257.0
2016-04-08 15:30:00,21.41,21.41,21.36,21.41,340271.0,19.5619,19.5619,19.5162,19.5619,340271.0
2016-04-08 15:40:00,21.42,21.45,21.42,21.43,443287.0,19.571,19.5985,19.571,19.5802,443287.0
2016-04-08 15:50:00,21.43,21.45,21.4,21.42,1028854.0,19.5802,19.5985,19.5528,19.571,1028854.0
2016-04-11 09:30:00,21.93,22.15,21.87,22.14,1999649.0,20.037,20.238,19.9822,20.2289,1999649.0
2016-04-11 09:40:00,22.14,22.34,22.09,22.34,1291339.0,20.2289,20.4116,20.1832,20.4116,1291339.0
2016-04-11 09:50:00,22.33,22.41,22.25,22.3,824532.0,20.4025,20.4756,20.3294,20.3751,824532.0
2016-04-11 10:00:00,22.3,22.39,22.3,22.35,639994.0,20.3751,20.4573,20.3751,20.4208,639994.0
2016-04-11 10:10:00,22.35,22.4,22.26,22.28,433195.0,20.4208,20.4665,20.3385,20.3568,433195.0
2016-04-11 10:20:00,22.28,22.34,22.23,22.34,282606.0,20.3568,20.4116,20.3111,20.4116,282606.0
2016-04-11 10:30:00,22.33,22.36,22.25,22.32,494460.0,20.4025,20.4299,20.3294,20.3934,494460.0
2016-04-11 10:40:00,22.32,22.34,22.27,22.33,282026.0,20.3934,20.4116,20.3477,20.4025,282026.0
2016-04-11 10:50:00,22.33,22.43,22.31,22.4,428190.0,20.4025,20.4939,20.3842,20.4665,428190.0
2016-04-11 11:00:00,22.41,22.49,22.4,22.48,677167.0,20.4756,20.5487,20.4665,20.5395,677167.0
2016-04-11 11:10:00,22.48,22.48,22.4,22.44,216663.0,20.5395,20.5395,20.4665,20.503,216663.0
2016-04-11 11:20:00,22.44,22.56,22.44,22.52,396632.0,20.503,20.6126,20.503,20.5761,396632.0
2016-04-11 11:30:00,22.52,22.63,22.52,22.62,269162.0,20.5761,20.6766,20.5761,20.6675,269162.0
2016-04-11 11:40:00,22.63,22.64,22.54,22.56,285117.0,20.6766,20.6857,20.5944,20.6126,285117.0
2016-04-11 11:50:00,22.56,22.59,22.52,22.56,300893.0,20.6126,20.6401,20.5761,20.6126,300893.0
2016-04-11 12:00:00,22.56,22.57,22.42,22.46,404298.0,20.6126,20.6218,20.4847,20.5213,404298.0
2016-04-11 12:10:00,22.46,22.47,22.42,22.44,241415.0,20.5213,20.5304,20.4847,20.503,241415.0
2016-04-11 12:20:00,22.43,22.5,22.41,22.47,201361.0,20.4939,20.5578,20.4756,20.5304,201361.0
2016-04-11 12:30:00,22.48,22.51,22.48,22.5,168303.0,20.5395,20.567,20.5395,20.5578,168303.0
2016-04-11 12:40:00,22.5,22.54,22.46,22.48,318339.0,20.5578,20.5944,20.5213,20.5395,318339.0
2016-04-11 12:50:00,22.49,22.57,22.46,22.54,160022.0,20.5487,20.6218,20.5213,20.5944,160022.0
2016-04-11 13:00:00,22.55,22.58,22.53,22.55,238243.0,20.6035,20.6309,20.5852,20.6035,238243.0
2016-04-11 13:10:00,22.56,22.63,22.56,22.62,454157.0,20.6126,20.6766,20.6126,20.6675,454157.0
2016-04-11 13:20:00,22.61,22.65,22.55,22.55,380659.0,20.6583,20.6949,20.6035,20.6035,380659.0
2016-04-11 13:30:00,22.55,22.61,22.54,22.58,269315.0,20.6035,20.6583,20.5944,20.6309,269315.0
2016-04-11 13:40:00,22.58,22.6,22.55,22.58,261188.0,20.6309,20.6492,20.6035,20.6309,261188.0
2016-04-11 13:50:00,22.57,22.61,22.56,22.58,247644.0,20.6218,20.6583,20.6126,20.6309,247644.0
2016-04-11 14:00:00,22.58,22.6,22.57,22.59,287553.0,20.6309,20.6492,20.6218,20.6401,287553.0
2016-04-11 14:10:00,22.59,22.6,22.57,22.57,207903.0,20.6401,20.6492,20.6218,20.6218,207903.0
2016-04-11 14:20:00,22.57,22.6,22.55,22.6,273458.0,20.6218,20.6492,20.6035,20.6492,273458.0
2016-04-11 14:30:00,22.59,22.63,22.58,22.63,329697.0,20.6401,20.6766,20.6309,20.6766,329697.0
2016-04-11 14:40:00,22.63,22.69,22.61,22.68,408067.0,20.6766,20.7314,20.6583,20.7223,408067.0
2016-04-11 14:50:00,22.68,22.76,22.67,22.75,541388.0,20.7223,20.7954,20.7131,20.7862,541388.0
2016-04-11 15:00:00,22.75,22.75,22.72,22.74,320402.0,20.7862,20.7862,20.7588,20.7771,320402.0
2016-04-11 15:10:00,22.74,22.75,22.71,22.73,321886.0,20.7771,20.7862,20.7497,20.768,321886.0
2016-04-11 15:20:00,22.74,22.78,22.72,22.75,371604.0,20.7771,20.8137,20.7588,20.7862,371604.0
2016-04-11 15:30:00,22.75,22.78,22.71,22.75,560642.0,20.7862,20.8137,20.7497,20.7862,560642.0
2016-04-11 15:40:00,22.76,22.77,22.7,22.75,599620.0,20.7954,20.8045,20.7406,20.7862,599620.0
2016-04-11 15:50:00,22.75,22.78,22.71,22.71,1680414.0,20.7862,20.8137,20.7497,20.7497,1680414.0
2016-04-12 09:30:00,22.78,22.85,22.4,22.42,1404332.0,20.8137,20.8776,20.4665,20.4847,1404332.0
2016-04-12 09:40:00,22.42,22.63,22.42,22.62,703012.0,20.4847,20.6766,20.4847,20.6675,703012.0
2016-04-12 09:50:00,22.62,22.67,22.37,22.37,605463.0,20.6675,20.7131,20.439,20.439,605463.0
2016-04-12 10:00:00,22.36,22.47,22.36,22.43,465685.0,20.4299,20.5304,20.4299,20.4939,465685.0
2016-04-12 10:10:00,22.44,22.55,22.39,22.52,515381.0,20.503,20.6035,20.4573,20.5761,515381.0
2016-04-12 10:20:00,22.53,22.6,22.52,22.56,269448.0,20.5852,20.6492,20.5761,20.6126,269448.0
2016-04-12 10:30:00,22.55,22.64,22.53,22.53,437652.0,20.6035,20.6857,20.5852,20.5852,437652.0
2016-04-12 10:40:00,22.52,22.59,22.51,22.59,336751.0,20.5761,20.6401,20.567,20.6401,336751.0
2016-04-12 10:50:00,22.59,22.59,22.49,22.58,402923.0,20.6401,20.6401,20.5487,20.6309,402923.0
2016-04-12 11:00:00,22.58,22.63,22.54,22.55,294124.0,20.6309,20.6766,20.5944,20.6035,294124.0
2016-04-12 11:10:00,22.56,22.73,22.55,22.71,399093.0,20.6126,20.768,20.6035,20.7497,399093.0
2016-04-12 11:20:00,22.72,22.82,22.72,22.82,261297.0,20.7588,20.8502,20.7588,20.8502,261297.0
2016-04-12 11:30:00,22.81,22.98,22.8,22.96,299913.0,20.8411,20.9964,20.8319,20.9781,299913.0
2016-04-12 11:40:00,22.97,23.06,22.97,23.02,331016.0,20.9873,21.0695,20.9873,21.0329,331016.0
2016-04-12 11:50:00,23.01,23.02,22.9,22.9,278234.0,21.0238,21.0329,20.9233,20.9233,278234.0
2016-04-12 12:00:00,22.91,22.92,22.75,22.76,402792.0,20.9324,20.9416,20.7862,20.7954,402792.0
2016-04-12 12:10:00,22.75,22.86,22.74,22.84,281819.0,20.7862,20.8867,20.7771,20.8685,281819.0
2016-04-12 12:20:00,22.84,22.89,22.84,22.85,138590.0,20.8685,20.9142,20.8685,20.8776,138590.0
2016-04-12 12:30:00,22.85,22.94,22.85,22.91,133504.0,20.8776,20.9598,20.8776,20.9324,133504.0
2016-04-12 12:40:00,22.9,22.92,22.84,22.88,173560.0,20.9233,20.9416,20.8685,20.905,173560.0
2016-04-12 12:50:00,22.88,22.88,22.8,22.82,116175.0,20.905,20.905,20.8319,20.8502,116175.0
2016-04-12 13:00:00,22.84,22.93,22.83,22.91,175096.0,20.8685,20.9507,20.8593,20.9324,175096.0
2016-04-12 13:10:00,22.91,22.95,22.88,22.94,140412.0,20.9324,20.969,20.905,20.9598,140412.0
2016-04-12 13:20:00,22.94,23.0,22.91,22.99,227804.0,20.9598,21.0147,20.9324,21.0055,227804.0
2016-04-12 13:30:00,22.99,23.0,22.94,22.97,172883.0,21.0055,21.0147,20.9598,20.9873,172883.0
2016-04-12 13:40:00,22.97,22.99,22.88,22.88,267148.0,20.9873,21.0055,20.905,20.905,267148.0
2016-04-12 13:50:00,22.88,22.89,22.81,22.88,238292.0,20.905,20.9142,20.8411,20.905,238292.0
2016-04-12 14:00:00,22.89,22.9,22.85,22.89,107108.0,20.9142,20.9233,20.8776,20.9142,107108.0
2016-04-12 14:10:00,22.89,22.93,22.85,22.85,148917.0,20.9142,20.9507,20.8776,20.8776,148917.0
2016-04-12 14:20:00,22.84,22.92,22.83,22.9,174813.0,20.8685,20.9416,20.8593,20.9233,174813.0
2016-04-12 14:30:00,22.9,22.91,22.84,22.84,111380.0,20.9233,20.9324,20.8685,20.8685,111380.0
2016-04-12 14:40:00,22.83,22.91,22.76,22.76,227267.0,20.8593,20.9324,20.7954,20.7954,227267.0
2016-04-12 14:50:00,22.77,22.89,22.77,22.86,181464.0,20.8045,20.9142,20.8045,20.8867,181464.0
2016-04-12 15:00:00,22.86,22.89,22.85,22.86,144309.0,20.8867,20.9142,20.8776,20.8867,144309.0
2016-04-12 15:10:00,22.86,22.92,22.86,22.91,134866.0,20.8867,20.9416,20.8867,20.9324,134866.0
2016-04-12 15:20:00,22.91,22.92,22.85,22.87,167900.0,20.9324,20.9416,20.8776,20.8959,167900.0
2016-04-12 15:30:00,22.87,22.91,22.86,22.88,219858.0,20.8959,20.9324,20.8867,20.905,219858.0
2016-04-12 15:40:00,22.89,22.9,22.83,22.83,179219.0,20.9142,20.9233,20.8593,20.8593,179219.0
2016-04-12 15:50:00,22.83,22.88,22.78,22.87,717383.0,20.8593,20.905,20.8137,20.8959,717383.0
2016-04-13 09:30:00,22.48,22.6,22.37,22.37,1248352.0,20.5395,20.6492,20.439,20.439,1248352.0
2016-04-13 09:40:00,22.38,22.48,22.31,22.36,637415.0,20.4482,20.5395,20.3842,20.4299,637415.0
2016-04-13 09:50:00,22.36,22.5,22.3,22.46,421249.0,20.4299,20.5578,20.3751,20.5213,421249.0
2016-04-13 10:00:00,22.46,22.68,22.46,22.62,581836.0,20.5213,20.7223,20.5213,20.6675,581836.0
2016-04-13 10:10:00,22.61,22.77,22.6,22.74,476547.0,20.6583,20.8045,20.6492,20.7771,476547.0
2016-04-13 10:20:00,22.73,22.73,22.64,22.67,457062.0,20.768,20.768,20.6857,20.7131,457062.0
2016-04-13 10:30:00,22.66,22.71,22.53,22.58,585435.0,20.704,20.7497,20.5852,20.6309,585435.0
2016-04-13 10:40:00,22.58,22.67,22.56,22.62,235534.0,20.6309,20.7131,20.6126,20.6675,235534.0
2016-04-13 10:50:00,22.62,22.67,22.58,22.64,305067.0,20.6675,20.7131,20.6309,20.6857,305067.0
2016-04-13 11:00:00,22.64,22.73,22.63,22.7,218636.0,20.6857,20.768,20.6766,20.7406,218636.0
2016-04-13 11:10:00,22.7,22.7,22.56,22.58,223031.0,20.7406,20.7406,20.6126,20.6309,223031.0
2016-04-13 11:20:00,22.58,22.59,22.49,22.5,290752.0,20.6309,20.6401,20.5487,20.5578,290752.0
2016-04-13 11:30:00,22.5,22.52,22.43,22.46,259904.0,20.5578,20.5761,20.4939,20.5213,259904.0
2016-04-13 11:40:00,22.45,22.52,22.43,22.5,169732.0,20.5121,20.5761,20.4939,20.5578,169732.0
2016-04-13 11:50:00,22.5,22.55,22.47,22.51,105473.0,20.5578,20.6035,20.5304,20.567,105473.0
2016-04-13 12:00:00,22.5,22.52,22.48,22.48,103686.0,20.5578,20.5761,20.5395,20.5395,103686.0
2016-04-13 12:10:00,22.48,22.53,22.43,22.48,133877.0,20.5395,20.5852,20.4939,20.5395,133877.0
2016-04-13 12:20:00,22.48,22.52,22.48,22.5,132552.0,20.5395,20.5761,20.5395,20.5578,132552.0
2016-04-13 12:30:00,22.5,22.52,22.48,22.49,147112.0,20.5578,20.5761,20.5395,20.5487,147112.0
2016-04-13 12:40:00,22.49,22.49,22.42,22.48,158825.0,20.5487,20.5487,20.4847,20.5395,158825.0
2016-04-13 12:50:00,22.47,22.56,22.47,22.55,167056.0,20.5304,20.6126,20.5304,20.6035,167056.0
2016-04-13 13:00:00,22.55,22.58,22.49,22.5,154341.0,20.6035,20.6309,20.5487,20.5578,154341.0
2016-04-13 13:10:00,22.5,22.51,22.45,22.47,117954.0,20.5578,20.567,20.5121,20.5304,117954.0
2016-04-13 13:20:00,22.47,22.49,22.42,22.45,160003.0,20.5304,20.5487,20.4847,20.5121,160003.0
2016-04-13 13:30:00,22.45,22.48,22.43,22.46,153769.0,20.5121,20.5395,20.4939,20.5213,153769.0
2016-04-13 13:40:00,22.46,22.46,22.42,22.43,135340.0,20.5213,20.5213,20.4847,20.4939,135340.0
2016-04-13 13:50:00,22.43,22.48,22.42,22.47,114166.0,20.4939,20.5395,20.4847,20.5304,114166.0
2016-04-13 14:00:00,22.47,22.47,22.42,22.43,202728.0,20.5304,20.5304,20.4847,20.4939,202728.0
2016-04-13 14:10:00,22.42,22.43,22.38,22.39,195216.0,20.4847,20.4939,20.4482,20.4573,195216.0
2016-04-13 14:20:00,22.4,22.42,22.37,22.37,175414.0,20.4665,20.4847,20.439,20.439,175414.0
2016-04-13 14:30:00,22.37,22.41,22.35,22.37,200813.0,20.439,20.4756,20.4208,20.439,200813.0
2016-04-13 14:40:00,22.37,22.39,22.34,22.35,238402.0,20.439,20.4573,20.4116,20.4208,238402.0
2016-04-13 14:50:00,22.36,22.4,22.34,22.34,257639.0,20.4299,20.4665,20.4116,20.4116,257639.0
2016-04-13 15:00:00,22.34,22.34,22.26,22.26,656501.0,20.4116,20.4116,20.3385,20.3385,656501.0
2016-04-13 15:10:00,22.26,22.26,22.19,22.24,483763.0,20.3385,20.3385,20.2746,20.3203,483763.0
2016-04-13 15:20:00,22.24,22.25,22.17,22.19,434214.0,20.3203,20.3294,20.2563,20.2746,434214.0
2016-04-13 15:30:00,22.19,22.25,22.18,22.23,418948.0,20.2746,20.3294,20.2654,20.3111,418948.0
2016-04-13 15:40:00,22.22,22.28,22.2,22.23,461462.0,20.302,20.3568,20.2837,20.3111,461462.0
2016-04-13 15:50:00,22.23,22.28,22.19,22.24,1779110.0,20.3111,20.3568,20.2746,20.3203,1779110.0
2016-04-14 09:30:00,22.15,22.33,22.15,22.29,591050.0,20.238,20.4025,20.238,20.3659,591050.0
2016-04-14 09:40:00,22.29,22.33,22.15,22.16,382850.0,20.3659,20.4025,20.238,20.2472,382850.0
2016-04-14 09:50:00,22.16,22.29,22.1,22.25,273385.0,20.2472,20.3659,20.1923,20.3294,273385.0
2016-04-14 10:00:00,22.25,22.27,22.14,22.14,244016.0,20.3294,20.3477,20.2289,20.2289,244016.0
2016-04-14 10:10:00,22.13,22.15,22.07,22.14,208727.0,20.2198,20.238,20.1649,20.2289,208727.0
2016-04-14 10:20:00,22.15,22.16,22.08,22.1,129468.0,20.238,20.2472,20.1741,20.1923,129468.0
2016-04-14 10:30:00,22.1,22.11,22.01,22.03,365648.0,20.1923,20.2015,20.1101,20.1284,365648.0
2016-04-14 10:40:00,22.04,22.1,22.03,22.09,267647.0,20.1375,20.1923,20.1284,20.1832,267647.0
2016-04-14 10:50:00,22.08,22.09,22.0,22.02,236460.0,20.1741,20.1832,20.101,20.1193,236460.0
2016-04-14 11:00:00,22.02,22.03,21.95,21.95,383663.0,20.1193,20.1284,20.0553,20.0553,383663.0
2016-04-14 11:10:00,21.95,21.96,21.86,21.87,437239.0,20.0553,20.0644,19.9731,19.9822,437239.0
2016-04-14 11:20:00,21.87,21.88,21.77,21.84,385900.0,19.9822,19.9913,19.8908,19.9548,385900.0
2016-04-14 11:30:00,21.85,21.86,21.74,21.74,303995.0,19.9639,19.9731,19.8634,19.8634,303995.0
2016-04-14 11:40:00,21.74,21.74,21.54,21.55,811677.0,19.8634,19.8634,19.6807,19.6898,811677.0
2016-04-14 11:50:00,21.55,21.56,21.45,21.49,547065.0,19.6898,19.699,19.5985,19.635,547065.0
2016-04-14 12:00:00,21.49,21.5,21.42,21.5,430314.0,19.635,19.6441,19.571,19.6441,430314.0
2016-04-14 12:10:00,21.5,21.5,21.37,21.37,582532.0,19.6441,19.6441,19.5254,19.5254,582532.0
2016-04-14 12:20:00,21.37,21.41,21.33,21.35,618397.0,19.5254,19.5619,19.4888,19.5071,618397.0
2016-04-14 12:30:00,21.36,21.36,21.32,21.33,325234.0,19.5162,19.5162,19.4797,19.4888,325234.0
2016-04-14 12:40:00,21.33,21.38,21.33,21.33,369194.0,19.4888,19.5345,19.4888,19.4888,369194.0
2016-04-14 12:50:00,21.33,21.36,21.3,21.31,458135.0,19.4888,19.5162,19.4614,19.4705,458135.0
2016-04-14 13:00:00,21.31,21.4,21.3,21.4,284465.0,19.4705,19.5528,19.4614,19.5528,284465.0
2016-04-14 13:10:00,21.39,21.46,21.36,21.37,440112.0,19.5436,19.6076,19.5162,19.5254,440112.0
2016-04-14 13:20:00,21.37,21.39,21.32,21.33,347146.0,19.5254,19.5436,19.4797,19.4888,347146.0
2016-04-14 13:30:00,21.33,21.34,21.32,21.34,205573.0,19.4888,19.498,19.4797,19.498,205573.0
2016-04-14 13:40:00,21.34,21.41,21.34,21.41,202637.0,19.498,19.5619,19.498,19.5619,202637.0
2016-04-14 13:50:00,21.42,21.48,21.41,21.43,280608.0,19.571,19.6259,19.5619,19.5802,280608.0
2016-04-14 14:00:00,21.44,21.44,21.42,21.43,249212.0,19.5893,19.5893,19.571,19.5802,249212.0
2016-04-14 14:10:00,21.43,21.57,21.43,21.48,388042.0,19.5802,19.7081,19.5802,19.6259,388042.0
2016-04-14 14:20:00,21.48,21.62,21.48,21.6,291445.0,19.6259,19.7538,19.6259,19.7355,291445.0
2016-04-14 14:30:00,21.6,21.75,21.58,21.7,452255.0,19.7355,19.8726,19.7172,19.8269,452255.0
2016-04-14 14:40:00,21.69,21.7,21.6,21.63,297342.0,19.8177,19.8269,19.7355,19.7629,297342.0
2016-04-14 14:50:00,21.63,21.63,21.56,21.63,248395.0,19.7629,19.7629,19.699,19.7629,248395.0
2016-04-14 15:00:00,21.64,21.66,21.55,21.56,267172.0,19.7721,19.7903,19.6898,19.699,267172.0
2016-04-14 15:10:00,21.57,21.6,21.55,21.55,171307.0,19.7081,19.7355,19.6898,19.6898,171307.0
2016-04-14 15:20:00,21.56,21.57,21.5,21.52,264396.0,19.699,19.7081,19.6441,19.6624,264396.0
2016-04-14 15:30:00,21.52,21.57,21.52,21.57,300293.0,19.6624,19.7081,19.6624,19.7081,300293.0
2016-04-14 15:40:00,21.57,21.59,21.55,21.56,491260.0,19.7081,19.7264,19.6898,19.699,491260.0
2016-04-14 15:50:00,21.56,21.61,21.51,21.6,2229601.0,19.699,19.7446,19.6533,19.7355,2229601.0
2016-04-15 09:30:00,21.75,21.75,21.56,21.71,814246.0,19.8726,19.8726,19.699,19.836,814246.0
2016-04-15 09:40:00,21.71,21.71,21.51,21.56,402667.0,19.836,19.836,19.6533,19.699,402667.0
2016-04-15 09:50:00,21.56,21.56,21.46,21.51,276356.0,19.699,19.699,19.6076,19.6533,276356.0
2016-04-15 10:00:00,21.51,21.81,21.51,21.74,490097.0,19.6533,19.9274,19.6533,19.8634,490097.0
2016-04-15 10:10:00,21.75,21.89,21.73,21.89,276071.0,19.8726,20.0005,19.8543,20.0005,276071.0
2016-04-15 10:20:00,21.89,21.94,21.83,21.88,351667.0,20.0005,20.0462,19.9457,19.9913,351667.0
2016-04-15 10:30:00,21.88,21.92,21.82,21.88,229168.0,19.9913,20.0279,19.9365,19.9913,229168.0
2016-04-15 10:40:00,21.88,21.89,21.79,21.79,269478.0,19.9913,20.0005,19.9091,19.9091,269478.0
2016-04-15 10:50:00,21.78,21.86,21.78,21.81,234625.0,19.9,19.9731,19.9,19.9274,234625.0
2016-04-15 11:00:00,21.81,21.85,21.81,21.85,167871.0,19.9274,19.9639,19.9274,19.9639,167871.0
2016-04-15 11:10:00,21.84,21.89,21.81,21.87,154951.0,19.9548,20.0005,19.9274,19.9822,154951.0
2016-04-15 11:20:00,21.88,21.93,21.87,21.91,220679.0,19.9913,20.037,19.9822,20.0187,220679.0
2016-04-15 11:30:00,21.91,22.0,21.9,21.98,291341.0,20.0187,20.101,20.0096,20.0827,291341.0
2016-04-15 11:40:00,21.98,22.11,21.97,22.11,397283.0,20.0827,20.2015,20.0736,20.2015,397283.0
2016-04-15 11:50:00,22.11,22.12,22.06,22.08,206880.0,20.2015,20.2106,20.1558,20.1741,206880.0
2016-04-15 12:00:00,22.07,22.19,22.07,22.15,254856.0,20.1649,20.2746,20.1649,20.238,254856.0
2016-04-15 12:10:00,22.15,22.22,22.15,22.15,239359.0,20.238,20.302,20.238,20.238,239359.0
2016-04-15 12:20:00,22.15,22.25,22.15,22.25,194733.0,20.238,20.3294,20.238,20.3294,194733.0
2016-04-15 12:30:00,22.25,22.31,22.24,22.26,263405.0,20.3294,20.3842,20.3203,20.3385,263405.0
2016-04-15 12:40:00,22.26,22.27,22.17,22.21,286651.0,20.3385,20.3477,20.2563,20.2929,286651.0
2016-04-15 12:50:00,22.2,22.22,22.12,22.17,194185.0,20.2837,20.302,20.2106,20.2563,194185.0
2016-04-15 13:00:00,22.17,22.25,22.17,22.25,223857.0,20.2563,20.3294,20.2563,20.3294,223857.0
2016-04-15 13:10:00,22.25,22.26,22.16,22.19,229268.0,20.3294,20.3385,20.2472,20.2746,229268.0
2016-04-15 13:20:00,22.19,22.23,22.17,22.18,167285.0,20.2746,20.3111,20.2563,20.2654,167285.0
2016-04-15 13:30:00,22.17,22.17,22.08,22.11,249186.0,20.2563,20.2563,20.1741,20.2015,249186.0
2016-04-15 13:40:00,22.1,22.1,22.01,22.08,207076.0,20.1923,20.1923,20.1101,20.1741,207076.0
2016-04-15 13:50:00,22.08,22.15,22.08,22.1,137808.0,20.1741,20.238,20.1741,20.1923,137808.0
2016-04-15 14:00:00,22.1,22.13,22.07,22.09,122094.0,20.1923,20.2198,20.1649,20.1832,122094.0
2016-04-15 14:10:00,22.1,22.16,22.1,22.15,160321.0,20.1923,20.2472,20.1923,20.238,160321.0
2016-04-15 14:20:00,22.15,22.22,22.13,22.22,194142.0,20.238,20.302,20.2198,20.302,194142.0
2016-04-15 14:30:00,22.21,22.22,22.17,22.19,140386.0,20.2929,20.302,20.2563,20.2746,140386.0
2016-04-15 14:40:00,22.19,22.2,22.13,22.2,178322.0,20.2746,20.2837,20.2198,20.2837,178322.0
2016-04-15 14:50:00,22.2,22.21,22.17,22.2,181198.0,20.2837,20.2929,20.2563,20.2837,181198.0
2016-04-15 15:00:00,22.2,22.22,22.16,22.17,331332.0,20.2837,20.302,20.2472,20.2563,331332.0
2016-04-15 15:10:00,22.18,22.2,22.15,22.19,166122.0,20.2654,20.2837,20.238,20.2746,166122.0
2016-04-15 15:20:00,22.19,22.22,22.18,22.2,177085.0,20.2746,20.302,20.2654,20.2837,177085.0
2016-04-15 15:30:00,22.19,22.2,22.16,22.18,179215.0,20.2746,20.2837,20.2472,20.2654,179215.0
2016-04-15 15:40:00,22.19,22.22,22.17,22.2,306784.0,20.2746,20.302,20.2563,20.2837,306784.0
2016-04-15 15:50:00,22.19,22.23,22.16,22.23,2115553.0,20.2746,20.3111,20.2472,20.3111,2115553.0
2016-04-18 09:30:00,22.47,22.48,22.27,22.33,640962.0,20.5304,20.5395,20.3477,20.4025,640962.0
2016-04-18 09:40:00,22.33,22.39,22.18,22.21,561342.0,20.4025,20.4573,20.2654,20.2929,561342.0
2016-04-18 09:50:00,22.2,22.2,21.99,21.99,393182.0,20.2837,20.2837,20.0918,20.0918,393182.0
2016-04-18 10:00:00,21.99,22.08,21.92,22.06,483419.0,20.0918,20.1741,20.0279,20.1558,483419.0
2016-04-18 10:10:00,22.07,22.16,22.03,22.03,225312.0,20.1649,20.2472,20.1284,20.1284,225312.0
2016-04-18 10:20:00,22.03,22.16,21.99,22.15,356785.0,20.1284,20.2472,20.0918,20.238,356785.0
2016-04-18 10:30:00,22.15,22.25,22.14,22.24,391679.0,20.238,20.3294,20.2289,20.3203,391679.0
2016-04-18 10:40:00,22.24,22.27,22.19,22.21,303912.0,20.3203,20.3477,20.2746,20.2929,303912.0
2016-04-18 10:50:00,22.2,22.3,22.19,22.28,325785.0,20.2837,20.3751,20.2746,20.3568,325785.0
2016-04-18 11:00:00,22.28,22.3,22.17,22.18,233643.0,20.3568,20.3751,20.2563,20.2654,233643.0
2016-04-18 11:10:00,22.17,22.26,22.17,22.25,149866.0,20.2563,20.3385,20.2563,20.3294,149866.0
2016-04-18 11:20:00,22.26,22.32,22.25,22.3,199291.0,20.3385,20.3934,20.3294,20.3751,199291.0
2016-04-18 11:30:00,22.31,22.39,22.3,22.34,204172.0,20.3842,20.4573,20.3751,20.4116,204172.0
2016-04-18 11:40:00,22.34,22.36,22.28,22.29,165969.0,20.4116,20.4299,20.3568,20.3659,165969.0
2016-04-18 11:50:00,22.29,22.32,22.22,22.22,158154.0,20.3659,20.3934,20.302,20.302,158154.0
2016-04-18 12:00:00,22.22,22.24,22.15,22.15,197358.0,20.302,20.3203,20.238,20.238,197358.0
2016-04-18 12:10:00,22.15,22.26,22.15,22.23,105138.0,20.238,20.3385,20.238,20.3111,105138.0
2016-04-18 12:20:00,22.24,22.25,22.19,22.19,77137.0,20.3203,20.3294,20.2746,20.2746,77137.0
2016-04-18 12:30:00,22.18,22.18,22.13,22.13,224305.0,20.2654,20.2654,20.2198,20.2198,224305.0
2016-04-18 12:40:00,22.13,22.15,22.11,22.15,122129.0,20.2198,20.238,20.2015,20.238,122129.0
2016-04-18 12:50:00,22.14,22.22,22.13,22.19,95481.0,20.2289,20.302,20.2198,20.2746,95481.0
2016-04-18 13:00:00,22.19,22.28,22.19,22.26,113842.0,20.2746,20.3568,20.2746,20.3385,113842.0
2016-04-18 13:10:00,22.25,22.27,22.22,22.24,80420.0,20.3294,20.3477,20.302,20.3203,80420.0
2016-04-18 13:20:00,22.23,22.25,22.23,22.23,82025.0,20.3111,20.3294,20.3111,20.3111,82025.0
2016-04-18 13:30:00,22.23,22.29,22.23,22.25,125643.0,20.3111,20.3659,20.3111,20.3294,125643.0
2016-04-18 13:40:00,22.26,22.26,22.19,22.19,102598.0,20.3385,20.3385,20.2746,20.2746,102598.0
2016-04-18 13:50:00,22.19,22.26,22.19,22.26,90938.0,20.2746,20.3385,20.2746,20.3385,90938.0
2016-04-18 14:00:00,22.25,22.25,22.18,22.19,139962.0,20.3294,20.3294,20.2654,20.2746,139962.0
2016-04-18 14:10:00,22.19,22.19,22.1,22.1,130242.0,20.2746,20.2746,20.1923,20.1923,130242.0
2016-04-18 14:20:00,22.1,22.14,22.1,22.12,153994.0,20.1923,20.2289,20.1923,20.2106,153994.0
2016-04-18 14:30:00,22.11,22.16,22.11,22.15,137253.0,20.2015,20.2472,20.2015,20.238,137253.0
2016-04-18 14:40:00,22.15,22.17,22.13,22.15,87862.0,20.238,20.2563,20.2198,20.238,87862.0
2016-04-18 14:50:00,22.15,22.22,22.15,22.2,133012.0,20.238,20.302,20.238,20.2837,133012.0
2016-04-18 15:00:00,22.2,22.22,22.19,22.2,124467.0,20.2837,20.302,20.2746,20.2837,124467.0
2016-04-18 15:10:00,22.19,22.19,22.17,22.18,90634.0,20.2746,20.2746,20.2563,20.2654,90634.0
2016-04-18 15:20:00,22.18,22.22,22.17,22.22,85393.0,20.2654,20.302,20.2563,20.302,85393.0
2016-04-18 15:30:00,22.22,22.23,22.19,22.2,91209.0,20.302,20.3111,20.2746,20.2837,91209.0
2016-04-18 15:40:00,22.21,22.22,22.19,22.19,107742.0,20.2929,20.302,20.2746,20.2746,107742.0
2016-04-18 15:50:00,22.19,22.24,22.18,22.2,486712.0,20.2746,20.3203,20.2654,20.2837,486712.0
2016-04-19 09:30:00,23.1,23.19,22.99,23.0,1443044.0,21.106,21.1883,21.0055,21.0147,1443044.0
2016-04-19 09:40:00,22.99,23.05,22.92,23.05,814990.0,21.0055,21.0603,20.9416,21.0603,814990.0
2016-04-19 09:50:00,23.05,23.18,23.04,23.16,713017.0,21.0603,21.1791,21.0512,21.1609,713017.0
2016-04-19 10:00:00,23.16,23.23,23.15,23.19,506555.0,21.1609,21.2248,21.1517,21.1883,506555.0
2016-04-19 10:10:00,23.19,23.23,23.05,23.06,581646.0,21.1883,21.2248,21.0603,21.0695,581646.0
2016-04-19 10:20:00,23.06,23.11,23.02,23.09,362942.0,21.0695,21.1152,21.0329,21.0969,362942.0
2016-04-19 10:30:00,23.09,23.12,23.02,23.11,441871.0,21.0969,21.1243,21.0329,21.1152,441871.0
2016-04-19 10:40:00,23.11,23.13,23.07,23.08,418670.0,21.1152,21.1334,21.0786,21.0878,418670.0
2016-04-19 10:50:00,23.08,23.13,23.06,23.09,373851.0,21.0878,21.1334,21.0695,21.0969,373851.0
2016-04-19 11:00:00,23.09,23.17,23.09,23.15,423876.0,21.0969,21.17,21.0969,21.1517,423876.0
2016-04-19 11:10:00,23.15,23.2,23.13,23.2,307729.0,21.1517,21.1974,21.1334,21.1974,307729.0
2016-04-19 11:20:00,23.2,23.22,23.18,23.22,343141.0,21.1974,21.2157,21.1791,21.2157,343141.0
2016-04-19 11:30:00,23.22,23.31,23.16,23.29,451387.0,21.2157,21.2979,21.1609,21.2796,451387.0
2016-04-19 11:40:00,23.29,23.31,23.24,23.25,266052.0,21.2796,21.2979,21.2339,21.2431,266052.0
2016-04-19 11:50:00,23.26,23.28,23.2,23.22,280048.0,21.2522,21.2705,21.1974,21.2157,280048.0
2016-04-19 12:00:00,23.22,23.24,23.17,23.19,235831.0,21.2157,21.2339,21.17,21.1883,235831.0
2016-04-19 12:10:00,23.19,23.19,23.03,23.05,270123.0,21.1883,21.1883,21.0421,21.0603,270123.0
2016-04-19 12:20:00,23.04,23.08,22.97,23.06,297397.0,21.0512,21.0878,20.9873,21.0695,297397.0
2016-04-19 12:30:00,23.06,23.08,23.03,23.07,164505.0,21.0695,21.0878,21.0421,21.0786,164505.0
2016-04-19 12:40:00,23.07,23.11,23.07,23.11,192339.0,21.0786,21.1152,21.0786,21.1152,192339.0
2016-04-19 12:50:00,23.11,23.18,23.11,23.18,227750.0,21.1152,21.1791,21.1152,21.1791,227750.0
2016-04-19 13:00:00,23.17,23.19,23.16,23.17,142880.0,21.17,21.1883,21.1609,21.17,142880.0
2016-04-19 13:10:00,23.17,23.18,23.14,23.17,211597.0,21.17,21.1791,21.1426,21.17,211597.0
2016-04-19 13:20:00,23.17,23.18,23.13,23.15,237732.0,21.17,21.1791,21.1334,21.1517,237732.0
2016-04-19 13:30:00,23.14,23.18,23.11,23.18,169913.0,21.1426,21.1791,21.1152,21.1791,169913.0
2016-04-19 13:40:00,23.19,23.24,23.19,23.19,161933.0,21.1883,21.2339,21.1883,21.1883,161933.0
2016-04-19 13:50:00,23.18,23.23,23.16,23.21,245724.0,21.1791,21.2248,21.1609,21.2065,245724.0
2016-04-19 14:00:00,23.2,23.27,23.2,23.27,333407.0,21.1974,21.2614,21.1974,21.2614,333407.0
2016-04-19 14:10:00,23.28,23.28,23.21,23.26,207708.0,21.2705,21.2705,21.2065,21.2522,207708.0
2016-04-19 14:20:00,23.26,23.3,23.17,23.3,286274.0,21.2522,21.2888,21.17,21.2888,286274.0
2016-04-19 14:30:00,23.29,23.34,23.27,23.34,305123.0,21.2796,21.3253,21.2614,21.3253,305123.0
2016-04-19 14:40:00,23.34,23.42,23.33,23.42,331275.0,21.3253,21.3984,21.3162,21.3984,331275.0
2016-04-19 14:50:00,23.42,23.43,23.36,23.39,250694.0,21.3984,21.4075,21.3436,21.371,250694.0
2016-04-19 15:00:00,23.39,23.42,23.38,23.4,337460.0,21.371,21.3984,21.3619,21.3801,337460.0
2016-04-19 15:10:00,23.4,23.42,23.38,23.4,320290.0,21.3801,21.3984,21.3619,21.3801,320290.0
2016-04-19 15:20:00,23.4,23.44,23.4,23.43,396296.0,21.3801,21.4167,21.3801,21.4075,396296.0
2016-04-19 15:30:00,23.43,23.45,23.42,23.45,397870.0,21.4075,21.4258,21.3984,21.4258,397870.0
2016-04-19 15:40:00,23.46,23.47,23.3,23.3,870710.0,21.435,21.4441,21.2888,21.2888,870710.0
2016-04-19 15:50:00,23.31,23.37,23.24,23.24,2683080.0,21.2979,21.3527,21.2339,21.2339,2683080.0
2016-04-20 09:30:00,23.26,23.42,23.2,23.3,1028953.0,21.2522,21.3984,21.1974,21.2888,1028953.0
2016-04-20 09:40:00,23.31,23.45,23.3,23.45,787085.0,21.2979,21.4258,21.2888,21.4258,787085.0
2016-04-20 09:50:00,23.44,23.67,23.43,23.6,658626.0,21.4167,21.6268,21.4075,21.5629,658626.0
2016-04-20 10:00:00,23.61,23.62,23.24,23.32,961361.0,21.572,21.5811,21.2339,21.307,961361.0
2016-04-20 10:10:00,23.32,23.38,23.18,23.18,671986.0,21.307,21.3619,21.1791,21.1791,671986.0
2016-04-20 10:20:00,23.17,23.34,23.16,23.33,500134.0,21.17,21.3253,21.1609,21.3162,500134.0
2016-04-20 10:30:00,23.33,23.38,23.29,23.38,430924.0,21.3162,21.3619,21.2796,21.3619,430924.0
2016-04-20 10:40:00,23.38,23.44,23.36,23.42,252253.0,21.3619,21.4167,21.3436,21.3984,252253.0
2016-04-20 10:50:00,23.43,23.5,23.42,23.48,292431.0,21.4075,21.4715,21.3984,21.4532,292431.0
2016-04-20 11:00:00,23.48,23.57,23.47,23.57,331675.0,21.4532,21.5355,21.4441,21.5355,331675.0
2016-04-20 11:10:00,23.57,23.69,23.57,23.63,849399.0,21.5355,21.6451,21.5355,21.5903,849399.0
2016-04-20 11:20:00,23.63,23.64,23.56,23.57,332381.0,21.5903,21.5994,21.5263,21.5355,332381.0
2016-04-20 11:30:00,23.56,23.57,23.49,23.51,277274.0,21.5263,21.5355,21.4624,21.4806,277274.0
2016-04-20 11:40:00,23.51,23.64,23.5,23.62,268013.0,21.4806,21.5994,21.4715,21.5811,268013.0
2016-04-20 11:50:00,23.62,23.64,23.55,23.56,226485.0,21.5811,21.5994,21.5172,21.5263,226485.0
2016-04-20 12:00:00,23.56,23.63,23.49,23.62,358961.0,21.5263,21.5903,21.4624,21.5811,358961.0
2016-04-20 12:10:00,23.62,23.72,23.58,23.7,609627.0,21.5811,21.6725,21.5446,21.6542,609627.0
2016-04-20 12:20:00,23.7,23.72,23.63,23.71,519969.0,21.6542,21.6725,21.5903,21.6634,519969.0
2016-04-20 12:30:00,23.72,23.75,23.69,23.74,304639.0,21.6725,21.6999,21.6451,21.6908,304639.0
2016-04-20 12:40:00,23.74,23.76,23.71,23.75,280572.0,21.6908,21.7091,21.6634,21.6999,280572.0
2016-04-20 12:50:00,23.75,23.8,23.65,23.67,517959.0,21.6999,21.7456,21.6086,21.6268,517959.0
2016-04-20 13:00:00,23.67,23.77,23.66,23.77,380899.0,21.6268,21.7182,21.6177,21.7182,380899.0
2016-04-20 13:10:00,23.76,23.82,23.72,23.72,506268.0,21.7091,21.7639,21.6725,21.6725,506268.0
2016-04-20 13:20:00,23.72,23.72,23.63,23.71,440760.0,21.6725,21.6725,21.5903,21.6634,440760.0
2016-04-20 13:30:00,23.72,23.74,23.61,23.63,332384.0,21.6725,21.6908,21.572,21.5903,332384.0
2016-04-20 13:40:00,23.63,23.69,23.61,23.67,337793.0,21.5903,21.6451,21.572,21.6268,337793.0
2016-04-20 13:50:00,23.67,23.68,23.65,23.66,314710.0,21.6268,21.636,21.6086,21.6177,314710.0
2016-04-20 14:00:00,23.66,23.73,23.66,23.71,294509.0,21.6177,21.6816,21.6177,21.6634,294509.0
2016-04-20 14:10:00,23.71,23.72,23.64,23.66,191535.0,21.6634,21.6725,21.5994,21.6177,191535.0
2016-04-20 14:20:00,23.66,23.68,23.63,23.67,163980.0,21.6177,21.636,21.5903,21.6268,163980.0
2016-04-20 14:30:00,23.66,23.67,23.56,23.58,251491.0,21.6177,21.6268,21.5263,21.5446,251491.0
2016-04-20 14:40:00,23.58,23.58,23.46,23.46,342544.0,21.5446,21.5446,21.435,21.435,342544.0
2016-04-20 14:50:00,23.46,23.52,23.44,23.49,221182.0,21.435,21.4898,21.4167,21.4624,221182.0
2016-04-20 15:00:00,23.49,23.5,23.1,23.1,568190.0,21.4624,21.4715,21.106,21.106,568190.0
2016-04-20 15:10:00,23.1,23.1,22.76,22.78,1343297.0,21.106,21.106,20.7954,20.8137,1343297.0
2016-04-20 15:20:00,22.78,22.94,22.72,22.72,1530569.0,20.8137,20.9598,20.7588,20.7588,1530569.0
2016-04-20 15:30:00,22.73,23.0,22.72,22.86,1212212.0,20.768,21.0147,20.7588,20.8867,1212212.0
2016-04-20 15:40:00,22.86,22.86,22.72,22.73,725301.0,20.8867,20.8867,20.7588,20.768,725301.0
2016-04-20 15:50:00,22.73,22.87,22.73,22.81,1816236.0,20.768,20.8959,20.768,20.8411,1816236.0
2016-04-21 09:30:00,23.46,23.52,23.23,23.34,1916250.0,21.435,21.4898,21.2248,21.3253,1916250.0
2016-04-21 09:40:00,23.33,23.35,23.02,23.2,1896913.0,21.3162,21.3345,21.0329,21.1974,1896913.0
2016-04-21 09:50:00,23.21,23.23,22.92,22.94,1381747.0,21.2065,21.2248,20.9416,20.9598,1381747.0
2016-04-21 10:00:00,22.94,23.22,22.93,23.21,951567.0,20.9598,21.2157,20.9507,21.2065,951567.0
2016-04-21 10:10:00,23.21,23.39,23.2,23.32,742733.0,21.2065,21.371,21.1974,21.307,742733.0
2016-04-21 10:20:00,23.32,23.35,23.15,23.17,604550.0,21.307,21.3345,21.1517,21.17,604550.0
2016-04-21 10:30:00,23.17,23.21,22.98,23.18,754963.0,21.17,21.2065,20.9964,21.1791,754963.0
2016-04-21 10:40:00,23.18,23.31,23.11,23.11,500961.0,21.1791,21.2979,21.1152,21.1152,500961.0
2016-04-21 10:50:00,23.12,23.32,23.11,23.24,465623.0,21.1243,21.307,21.1152,21.2339,465623.0
2016-04-21 11:00:00,23.24,23.34,23.18,23.29,397967.0,21.2339,21.3253,21.1791,21.2796,397967.0
2016-04-21 11:10:00,23.29,23.38,23.22,23.38,468460.0,21.2796,21.3619,21.2157,21.3619,468460.0
2016-04-21 11:20:00,23.39,23.48,23.37,23.42,501406.0,21.371,21.4532,21.3527,21.3984,501406.0
2016-04-21 11:30:00,23.43,23.43,23.34,23.4,428361.0,21.4075,21.4075,21.3253,21.3801,428361.0
2016-04-21 11:40:00,23.4,23.42,23.31,23.37,326961.0,21.3801,21.3984,21.2979,21.3527,326961.0
2016-04-21 11:50:00,23.36,23.45,23.36,23.4,319490.0,21.3436,21.4258,21.3436,21.3801,319490.0
2016-04-21 12:00:00,23.39,23.41,23.34,23.37,350272.0,21.371,21.3893,21.3253,21.3527,350272.0
2016-04-21 12:10:00,23.37,23.39,23.23,23.28,306211.0,21.3527,21.371,21.2248,21.2705,306211.0
2016-04-21 12:20:00,23.28,23.29,23.17,23.19,300157.0,21.2705,21.2796,21.17,21.1883,300157.0
2016-04-21 12:30:00,23.18,23.25,23.15,23.16,292807.0,21.1791,21.2431,21.1517,21.1609,292807.0
2016-04-21 12:40:00,23.17,23.31,23.17,23.3,285895.0,21.17,21.2979,21.17,21.2888,285895.0
2016-04-21 12:50:00,23.3,23.34,23.27,23.29,243872.0,21.2888,21.3253,21.2614,21.2796,243872.0
2016-04-21 13:00:00,23.29,23.32,23.19,23.22,225314.0,21.2796,21.307,21.1883,21.2157,225314.0
2016-04-21 13:10:00,23.22,23.25,23.2,23.22,209323.0,21.2157,21.2431,21.1974,21.2157,209323.0
2016-04-21 13:20:00,23.22,23.3,23.19,23.19,145638.0,21.2157,21.2888,21.1883,21.1883,145638.0
2016-04-21 13:30:00,23.19,23.22,23.14,23.17,154512.0,21.1883,21.2157,21.1426,21.17,154512.0
2016-04-21 13:40:00,23.17,23.23,23.1,23.11,157596.0,21.17,21.2248,21.106,21.1152,157596.0
2016-04-21 13:50:00,23.1,23.19,23.07,23.11,247565.0,21.106,21.1883,21.0786,21.1152,247565.0
2016-04-21 14:00:00,23.1,23.17,23.09,23.15,196913.0,21.106,21.17,21.0969,21.1517,196913.0
2016-04-21 14:10:00,23.16,23.18,23.1,23.1,150159.0,21.1609,21.1791,21.106,21.106,150159.0
2016-04-21 14:20:00,23.1,23.11,23.0,23.01,250957.0,21.106,21.1152,21.0147,21.0238,250957.0
2016-04-21 14:30:00,23.02,23.02,22.88,22.94,299720.0,21.0329,21.0329,20.905,20.9598,299720.0
2016-04-21 14:40:00,22.93,23.07,22.93,23.03,206057.0,20.9507,21.0786,20.9507,21.0421,206057.0
2016-04-21 14:50:00,23.03,23.17,23.03,23.16,244990.0,21.0421,21.17,21.0421,21.1609,244990.0
2016-04-21 15:00:00,23.15,23.2,23.11,23.12,192795.0,21.1517,21.1974,21.1152,21.1243,192795.0
2016-04-21 15:10:00,23.13,23.19,23.13,23.13,149910.0,21.1334,21.1883,21.1334,21.1334,149910.0
2016-04-21 15:20:00,23.13,23.14,23.1,23.13,170720.0,21.1334,21.1426,21.106,21.1334,170720.0
2016-04-21 15:30:00,23.14,23.24,23.11,23.23,277890.0,21.1426,21.2339,21.1152,21.2248,277890.0
2016-04-21 15:40:00,23.23,23.28,23.2,23.21,307760.0,21.2248,21.2705,21.1974,21.2065,307760.0
2016-04-21 15:50:00,23.2,23.26,23.18,23.26,866981.0,21.1974,21.2522,21.1791,21.2522,866981.0
2016-04-22 09:30:00,22.92,23.19,22.91,23.06,900692.0,20.9416,21.1883,20.9324,21.0695,900692.0
2016-04-22 09:40:00,23.06,23.16,23.05,23.09,476434.0,21.0695,21.1609,21.0603,21.0969,476434.0
2016-04-22 09:50:00,23.09,23.3,23.07,23.24,561889.0,21.0969,21.2888,21.0786,21.2339,561889.0
2016-04-22 10:00:00,23.23,23.31,23.19,23.26,327391.0,21.2248,21.2979,21.1883,21.2522,327391.0
2016-04-22 10:10:00,23.26,23.36,23.22,23.22,338733.0,21.2522,21.3436,21.2157,21.2157,338733.0
2016-04-22 10:20:00,23.22,23.4,23.22,23.34,290445.0,21.2157,21.3801,21.2157,21.3253,290445.0
2016-04-22 10:30:00,23.35,23.41,23.24,23.27,306561.0,21.3345,21.3893,21.2339,21.2614,306561.0
2016-04-22 10:40:00,23.26,23.3,23.2,23.27,441891.0,21.2522,21.2888,21.1974,21.2614,441891.0
2016-04-22 10:50:00,23.26,23.33,23.2,23.21,193938.0,21.2522,21.3162,21.1974,21.2065,193938.0
2016-04-22 11:00:00,23.21,23.26,23.14,23.14,290927.0,21.2065,21.2522,21.1426,21.1426,290927.0
2016-04-22 11:10:00,23.14,23.17,23.04,23.09,334914.0,21.1426,21.17,21.0512,21.0969,334914.0
2016-04-22 11:20:00,23.08,23.1,23.01,23.02,215450.0,21.0878,21.106,21.0238,21.0329,215450.0
2016-04-22 11:30:00,23.01,23.1,22.93,22.94,343006.0,21.0238,21.106,20.9507,20.9598,343006.0
2016-04-22 11:40:00,22.95,22.96,22.83,22.87,451261.0,20.969,20.9781,20.8593,20.8959,451261.0
2016-04-22 11:50:00,22.88,22.96,22.84,22.93,301304.0,20.905,20.9781,20.8685,20.9507,301304.0
2016-04-22 12:00:00,22.92,22.93,22.8,22.86,363172.0,20.9416,20.9507,20.8319,20.8867,363172.0
2016-04-22 12:10:00,22.85,22.87,22.69,22.69,396700.0,20.8776,20.8959,20.7314,20.7314,396700.0
2016-04-22 12:20:00,22.69,22.72,22.59,22.61,767599.0,20.7314,20.7588,20.6401,20.6583,767599.0
2016-04-22 12:30:00,22.6,22.74,22.58,22.71,415219.0,20.6492,20.7771,20.6309,20.7497,415219.0
2016-04-22 12:40:00,22.71,22.72,22.61,22.62,317591.0,20.7497,20.7588,20.6583,20.6675,317591.0
2016-04-22 12:50:00,22.63,22.63,22.48,22.5,465329.0,20.6766,20.6766,20.5395,20.5578,465329.0
2016-04-22 13:00:00,22.5,22.61,22.48,22.59,270551.0,20.5578,20.6583,20.5395,20.6401,270551.0
2016-04-22 13:10:00,22.59,22.64,22.53,22.58,303872.0,20.6401,20.6857,20.5852,20.6309,303872.0
2016-04-22 13:20:00,22.58,22.58,22.48,22.48,244594.0,20.6309,20.6309,20.5395,20.5395,244594.0
2016-04-22 13:30:00,22.49,22.58,22.44,22.57,744374.0,20.5487,20.6309,20.503,20.6218,744374.0
2016-04-22 13:40:00,22.58,22.71,22.57,22.66,389535.0,20.6309,20.7497,20.6218,20.704,389535.0
2016-04-22 13:50:00,22.66,22.66,22.56,22.57,313025.0,20.704,20.704,20.6126,20.6218,313025.0
2016-04-22 14:00:00,22.57,22.67,22.56,22.56,390644.0,20.6218,20.7131,20.6126,20.6126,390644.0
2016-04-22 14:10:00,22.57,22.64,22.53,22.63,629701.0,20.6218,20.6857,20.5852,20.6766,629701.0
2016-04-22 14:20:00,22.63,22.63,22.57,22.57,400934.0,20.6766,20.6766,20.6218,20.6218,400934.0
2016-04-22 14:30:00,22.58,22.66,22.57,22.63,273221.0,20.6309,20.704,20.6218,20.6766,273221.0
2016-04-22 14:40:00,22.62,22.63,22.58,22.58,318987.0,20.6675,20.6766,20.6309,20.6309,318987.0
2016-04-22 14:50:00,22.58,22.58,22.54,22.57,498963.0,20.6309,20.6309,20.5944,20.6218,498963.0
2016-04-22 15:00:00,22.58,22.59,22.55,22.58,408061.0,20.6309,20.6401,20.6035,20.6309,408061.0
2016-04-22 15:10:00,22.58,22.59,22.54,22.56,351337.0,20.6309,20.6401,20.5944,20.6126,351337.0
2016-04-22 15:20:00,22.56,22.64,22.56,22.57,311524.0,20.6126,20.6857,20.6126,20.6218,311524.0
2016-04-22 15:30:00,22.57,22.64,22.55,22.59,402404.0,20.6218,20.6857,20.6035,20.6401,402404.0
2016-04-22 15:40:00,22.59,22.6,22.56,22.59,285969.0,20.6401,20.6492,20.6126,20.6401,285969.0
2016-04-22 15:50:00,22.59,22.64,22.58,22.59,1632562.0,20.6401,20.6857,20.6309,20.6401,1632562.0
2016-04-25 09:30:00,22.72,22.78,22.64,22.66,1054533.0,20.7588,20.8137,20.6857,20.704,1054533.0
2016-04-25 09:40:00,22.65,22.84,22.54,22.78,1017924.0,20.6949,20.8685,20.5944,20.8137,1017924.0
2016-04-25 09:50:00,22.79,22.8,22.69,22.71,437814.0,20.8228,20.8319,20.7314,20.7497,437814.0
2016-04-25 10:00:00,22.72,22.83,22.7,22.74,528628.0,20.7588,20.8593,20.7406,20.7771,528628.0
2016-04-25 10:10:00,22.74,22.88,22.7,22.85,375946.0,20.7771,20.905,20.7406,20.8776,375946.0
2016-04-25 10:20:00,22.85,22.88,22.8,22.8,282651.0,20.8776,20.905,20.8319,20.8319,282651.0
2016-04-25 10:30:00,22.8,22.85,22.76,22.8,342596.0,20.8319,20.8776,20.7954,20.8319,342596.0
2016-04-25 10:40:00,22.79,22.79,22.7,22.71,279916.0,20.8228,20.8228,20.7406,20.7497,279916.0
2016-04-25 10:50:00,22.72,22.72,22.63,22.71,364467.0,20.7588,20.7588,20.6766,20.7497,364467.0
2016-04-25 11:00:00,22.71,22.73,22.67,22.71,216599.0,20.7497,20.768,20.7131,20.7497,216599.0
2016-04-25 11:10:00,22.7,22.7,22.6,22.6,228435.0,20.7406,20.7406,20.6492,20.6492,228435.0
2016-04-25 11:20:00,22.6,22.64,22.58,22.59,197405.0,20.6492,20.6857,20.6309,20.6401,197405.0
2016-04-25 11:30:00,22.59,22.65,22.59,22.59,143438.0,20.6401,20.6949,20.6401,20.6401,143438.0
2016-04-25 11:40:00,22.59,22.63,22.57,22.58,189046.0,20.6401,20.6766,20.6218,20.6309,189046.0
2016-04-25 11:50:00,22.57,22.58,22.44,22.48,110729.0,20.6218,20.6309,20.503,20.5395,110729.0
2016-04-25 12:00:00,22.49,22.54,22.49,22.49,110444.0,20.5487,20.5944,20.5487,20.5487,110444.0
2016-04-25 12:10:00,22.48,22.56,22.47,22.55,102401.0,20.5395,20.6126,20.5304,20.6035,102401.0
2016-04-25 12:20:00,22.56,22.6,22.56,22.59,94518.0,20.6126,20.6492,20.6126,20.6401,94518.0
2016-04-25 12:30:00,22.6,22.6,22.53,22.54,122383.0,20.6492,20.6492,20.5852,20.5944,122383.0
2016-04-25 12:40:00,22.55,22.59,22.53,22.59,116352.0,20.6035,20.6401,20.5852,20.6401,116352.0
2016-04-25 12:50:00,22.59,22.6,22.54,22.55,118131.0,20.6401,20.6492,20.5944,20.6035,118131.0
2016-04-25 13:00:00,22.56,22.6,22.56,22.6,102599.0,20.6126,20.6492,20.6126,20.6492,102599.0
2016-04-25 13:10:00,22.59,22.69,22.59,22.65,120336.0,20.6401,20.7314,20.6401,20.6949,120336.0
2016-04-25 13:20:00,22.66,22.66,22.56,22.56,143140.0,20.704,20.704,20.6126,20.6126,143140.0
2016-04-25 13:30:00,22.57,22.58,22.5,22.53,110001.0,20.6218,20.6309,20.5578,20.5852,110001.0
2016-04-25 13:40:00,22.52,22.63,22.5,22.62,157234.0,20.5761,20.6766,20.5578,20.6675,157234.0
2016-04-25 13:50:00,22.61,22.61,22.5,22.5,119257.0,20.6583,20.6583,20.5578,20.5578,119257.0
2016-04-25 14:00:00,22.5,22.55,22.5,22.51,123604.0,20.5578,20.6035,20.5578,20.567,123604.0
2016-04-25 14:10:00,22.52,22.52,22.47,22.48,80847.0,20.5761,20.5761,20.5304,20.5395,80847.0
2016-04-25 14:20:00,22.47,22.47,22.39,22.41,151555.0,20.5304,20.5304,20.4573,20.4756,151555.0
2016-04-25 14:30:00,22.41,22.5,22.41,22.45,94130.0,20.4756,20.5578,20.4756,20.5121,94130.0
2016-04-25 14:40:00,22.45,22.48,22.45,22.46,76285.0,20.5121,20.5395,20.5121,20.5213,76285.0
2016-04-25 14:50:00,22.45,22.46,22.4,22.4,175213.0,20.5121,20.5213,20.4665,20.4665,175213.0
2016-04-25 15:00:00,22.4,22.44,22.38,22.43,161829.0,20.4665,20.503,20.4482,20.4939,161829.0
2016-04-25 15:10:00,22.43,22.45,22.42,22.43,107441.0,20.4939,20.5121,20.4847,20.4939,107441.0
2016-04-25 15:20:00,22.42,22.44,22.39,22.41,174224.0,20.4847,20.503,20.4573,20.4756,174224.0
2016-04-25 15:30:00,22.41,22.44,22.39,22.43,297726.0,20.4756,20.503,20.4573,20.4939,297726.0
2016-04-25 15:40:00,22.43,22.5,22.43,22.49,127606.0,20.4939,20.5578,20.4939,20.5487,127606.0
2016-04-25 15:50:00,22.5,22.5,22.45,22.46,660021.0,20.5578,20.5578,20.5121,20.5213,660021.0
2016-04-26 09:30:00,22.71,22.75,22.57,22.6,995309.0,20.7497,20.7862,20.6218,20.6492,995309.0
2016-04-26 09:40:00,22.61,22.67,22.47,22.5,883244.0,20.6583,20.7131,20.5304,20.5578,883244.0
2016-04-26 09:50:00,22.49,22.55,22.4,22.52,389502.0,20.5487,20.6035,20.4665,20.5761,389502.0
2016-04-26 10:00:00,22.52,22.67,22.5,22.65,639880.0,20.5761,20.7131,20.5578,20.6949,639880.0
2016-04-26 10:10:00,22.66,22.67,22.59,22.63,416524.0,20.704,20.7131,20.6401,20.6766,416524.0
2016-04-26 10:20:00,22.63,22.65,22.54,22.54,272824.0,20.6766,20.6949,20.5944,20.5944,272824.0
2016-04-26 10:30:00,22.54,22.6,22.51,22.6,248731.0,20.5944,20.6492,20.567,20.6492,248731.0
2016-04-26 10:40:00,22.59,22.68,22.57,22.68,159541.0,20.6401,20.7223,20.6218,20.7223,159541.0
2016-04-26 10:50:00,22.67,22.72,22.62,22.69,290717.0,20.7131,20.7588,20.6675,20.7314,290717.0
2016-04-26 11:00:00,22.7,22.72,22.64,22.66,149244.0,20.7406,20.7588,20.6857,20.704,149244.0
2016-04-26 11:10:00,22.66,22.67,22.64,22.67,105831.0,20.704,20.7131,20.6857,20.7131,105831.0
2016-04-26 11:20:00,22.68,22.74,22.68,22.73,138820.0,20.7223,20.7771,20.7223,20.768,138820.0
2016-04-26 11:30:00,22.73,22.8,22.73,22.8,178876.0,20.768,20.8319,20.768,20.8319,178876.0
2016-04-26 11:40:00,22.79,22.94,22.79,22.94,348881.0,20.8228,20.9598,20.8228,20.9598,348881.0
2016-04-26 11:50:00,22.94,22.97,22.82,22.84,186719.0,20.9598,20.9873,20.8502,20.8685,186719.0
2016-04-26 12:00:00,22.84,22.84,22.77,22.8,190099.0,20.8685,20.8685,20.8045,20.8319,190099.0
2016-04-26 12:10:00,22.8,22.88,22.8,22.87,139391.0,20.8319,20.905,20.8319,20.8959,139391.0
2016-04-26 12:20:00,22.87,22.88,22.81,22.81,120408.0,20.8959,20.905,20.8411,20.8411,120408.0
2016-04-26 12:30:00,22.81,22.81,22.76,22.78,99978.0,20.8411,20.8411,20.7954,20.8137,99978.0
2016-04-26 12:40:00,22.78,22.84,22.78,22.79,110274.0,20.8137,20.8685,20.8137,20.8228,110274.0
2016-04-26 12:50:00,22.79,22.84,22.76,22.8,124324.0,20.8228,20.8685,20.7954,20.8319,124324.0
2016-04-26 13:00:00,22.79,22.83,22.77,22.82,92568.0,20.8228,20.8593,20.8045,20.8502,92568.0
2016-04-26 13:10:00,22.82,22.82,22.71,22.73,87903.0,20.8502,20.8502,20.7497,20.768,87903.0
2016-04-26 13:20:00,22.73,22.78,22.68,22.78,134447.0,20.768,20.8137,20.7223,20.8137,134447.0
2016-04-26 13:30:00,22.78,22.84,22.78,22.81,133233.0,20.8137,20.8685,20.8137,20.8411,133233.0
2016-04-26 13:40:00,22.82,22.82,22.77,22.8,80111.0,20.8502,20.8502,20.8045,20.8319,80111.0
2016-04-26 13:50:00,22.79,22.81,22.76,22.77,94834.0,20.8228,20.8411,20.7954,20.8045,94834.0
2016-04-26 14:00:00,22.78,22.88,22.78,22.88,93537.0,20.8137,20.905,20.8137,20.905,93537.0
2016-04-26 14:10:00,22.88,22.89,22.86,22.89,110815.0,20.905,20.9142,20.8867,20.9142,110815.0
2016-04-26 14:20:00,22.89,22.95,22.88,22.88,307496.0,20.9142,20.969,20.905,20.905,307496.0
2016-04-26 14:30:00,22.88,22.92,22.84,22.85,176877.0,20.905,20.9416,20.8685,20.8776,176877.0
2016-04-26 14:40:00,22.85,22.91,22.84,22.9,118795.0,20.8776,20.9324,20.8685,20.9233,118795.0
2016-04-26 14:50:00,22.9,22.94,22.86,22.94,194340.0,20.9233,20.9598,20.8867,20.9598,194340.0
2016-04-26 15:00:00,22.94,22.95,22.88,22.9,214593.0,20.9598,20.969,20.905,20.9233,214593.0
2016-04-26 15:10:00,22.9,22.93,22.9,22.92,148801.0,20.9233,20.9507,20.9233,20.9416,148801.0
2016-04-26 15:20:00,22.92,22.95,22.92,22.95,198007.0,20.9416,20.969,20.9416,20.969,198007.0
2016-04-26 15:30:00,22.95,22.99,22.94,22.98,316963.0,20.969,21.0055,20.9598,20.9964,316963.0
2016-04-26 15:40:00,22.98,22.99,22.93,22.97,288489.0,20.9964,21.0055,20.9507,20.9873,288489.0
2016-04-26 15:50:00,22.97,23.0,22.93,23.0,1285292.0,20.9873,21.0147,20.9507,21.0147,1285292.0
2016-04-27 09:30:00,23.16,23.18,22.99,23.0,743246.0,21.1609,21.1791,21.0055,21.0147,743246.0
2016-04-27 09:40:00,23.0,23.1,22.91,23.09,561866.0,21.0147,21.106,20.9324,21.0969,561866.0
2016-04-27 09:50:00,23.1,23.14,23.07,23.09,331795.0,21.106,21.1426,21.0786,21.0969,331795.0
2016-04-27 10:00:00,23.1,23.19,23.06,23.17,247967.0,21.106,21.1883,21.0695,21.17,247967.0
2016-04-27 10:10:00,23.16,23.27,23.11,23.24,363841.0,21.1609,21.2614,21.1152,21.2339,363841.0
2016-04-27 10:20:00,23.24,23.28,23.22,23.28,165423.0,21.2339,21.2705,21.2157,21.2705,165423.0
2016-04-27 10:30:00,23.28,23.28,23.03,23.06,466652.0,21.2705,21.2705,21.0421,21.0695,466652.0
2016-04-27 10:40:00,23.06,23.18,23.06,23.13,368744.0,21.0695,21.1791,21.0695,21.1334,368744.0
2016-04-27 10:50:00,23.13,23.13,22.96,23.01,422348.0,21.1334,21.1334,20.9781,21.0238,422348.0
2016-04-27 11:00:00,23.01,23.09,23.0,23.09,202019.0,21.0238,21.0969,21.0147,21.0969,202019.0
2016-04-27 11:10:00,23.08,23.15,23.08,23.14,171572.0,21.0878,21.1517,21.0878,21.1426,171572.0
2016-04-27 11:20:00,23.14,23.19,23.12,23.15,171978.0,21.1426,21.1883,21.1243,21.1517,171978.0
2016-04-27 11:30:00,23.14,23.15,23.07,23.08,206265.0,21.1426,21.1517,21.0786,21.0878,206265.0
2016-04-27 11:40:00,23.07,23.18,23.06,23.16,135765.0,21.0786,21.1791,21.0695,21.1609,135765.0
2016-04-27 11:50:00,23.17,23.2,23.15,23.17,165311.0,21.17,21.1974,21.1517,21.17,165311.0
2016-04-27 12:00:00,23.17,23.18,23.12,23.15,104279.0,21.17,21.1791,21.1243,21.1517,104279.0
2016-04-27 12:10:00,23.16,23.18,23.15,23.16,83427.0,21.1609,21.1791,21.1517,21.1609,83427.0
2016-04-27 12:20:00,23.17,23.2,23.17,23.19,88196.0,21.17,21.1974,21.17,21.1883,88196.0
2016-04-27 12:30:00,23.2,23.22,23.18,23.18,81909.0,21.1974,21.2157,21.1791,21.1791,81909.0
2016-04-27 12:40:00,23.17,23.24,23.17,23.22,76721.0,21.17,21.2339,21.17,21.2157,76721.0
2016-04-27 12:50:00,23.21,23.26,23.2,23.25,76324.0,21.2065,21.2522,21.1974,21.2431,76324.0
2016-04-27 13:00:00,23.24,23.24,23.14,23.17,94721.0,21.2339,21.2339,21.1426,21.17,94721.0
2016-04-27 13:10:00,23.17,23.24,23.16,23.21,68828.0,21.17,21.2339,21.1609,21.2065,68828.0
2016-04-27 13:20:00,23.2,23.2,23.11,23.14,96560.0,21.1974,21.1974,21.1152,21.1426,96560.0
2016-04-27 13:30:00,23.14,23.18,23.11,23.16,106728.0,21.1426,21.1791,21.1152,21.1609,106728.0
2016-04-27 13:40:00,23.16,23.22,23.15,23.22,147984.0,21.1609,21.2157,21.1517,21.2157,147984.0
2016-04-27 13:50:00,23.22,23.22,23.14,23.19,59744.0,21.2157,21.2157,21.1426,21.1883,59744.0
2016-04-27 14:00:00,23.18,23.31,22.59,23.11,1808103.0,21.1791,21.2979,20.6401,21.1152,1808103.0
2016-04-27 14:10:00,23.11,23.12,22.85,23.03,920944.0,21.1152,21.1243,20.8776,21.0421,920944.0
2016-04-27 14:20:00,23.03,23.11,22.96,22.96,448537.0,21.0421,21.1152,20.9781,20.9781,448537.0
2016-04-27 14:30:00,22.96,23.16,22.94,23.12,344516.0,20.9781,21.1609,20.9598,21.1243,344516.0
2016-04-27 14:40:00,23.13,23.25,23.06,23.14,331839.0,21.1334,21.2431,21.0695,21.1426,331839.0
2016-04-27 14:50:00,23.15,23.23,23.09,23.21,374562.0,21.1517,21.2248,21.0969,21.2065,374562.0
2016-04-27 15:00:00,23.22,23.22,23.16,23.19,197064.0,21.2157,21.2157,21.1609,21.1883,197064.0
2016-04-27 15:10:00,23.19,23.19,23.07,23.14,231895.0,21.1883,21.1883,21.0786,21.1426,231895.0
2016-04-27 15:20:00,23.15,23.2,23.14,23.17,233253.0,21.1517,21.1974,21.1426,21.17,233253.0
2016-04-27 15:30:00,23.16,23.22,23.15,23.22,151757.0,21.1609,21.2157,21.1517,21.2157,151757.0
2016-04-27 15:40:00,23.22,23.23,23.17,23.2,145239.0,21.2157,21.2248,21.17,21.1974,145239.0
2016-04-27 15:50:00,23.19,23.28,23.18,23.25,1483564.0,21.1883,21.2705,21.1791,21.2431,1483564.0
2016-04-28 09:30:00,23.5,23.65,23.42,23.46,739273.0,21.4715,21.6086,21.3984,21.435,739273.0
2016-04-28 09:40:00,23.47,23.61,23.47,23.58,568566.0,21.4441,21.572,21.4441,21.5446,568566.0
2016-04-28 09:50:00,23.57,23.63,23.55,23.62,393094.0,21.5355,21.5903,21.5172,21.5811,393094.0
2016-04-28 10:00:00,23.62,23.67,23.61,23.63,303480.0,21.5811,21.6268,21.572,21.5903,303480.0
2016-04-28 10:10:00,23.62,23.65,23.57,23.62,181059.0,21.5811,21.6086,21.5355,21.5811,181059.0
2016-04-28 10:20:00,23.62,23.66,23.58,23.64,239427.0,21.5811,21.6177,21.5446,21.5994,239427.0
2016-04-28 10:30:00,23.65,23.67,23.61,23.67,277093.0,21.6086,21.6268,21.572,21.6268,277093.0
2016-04-28 10:40:00,23.67,23.73,23.67,23.72,201496.0,21.6268,21.6816,21.6268,21.6725,201496.0
2016-04-28 10:50:00,23.72,23.82,23.72,23.8,302878.0,21.6725,21.7639,21.6725,21.7456,302878.0
2016-04-28 11:00:00,23.8,23.88,23.8,23.84,384968.0,21.7456,21.8187,21.7456,21.7822,384968.0
2016-04-28 11:10:00,23.84,24.05,23.82,24.04,709389.0,21.7822,21.974,21.7639,21.9649,709389.0
2016-04-28 11:20:00,24.05,24.23,24.03,24.2,701540.0,21.974,22.1385,21.9558,22.1111,701540.0
2016-04-28 11:30:00,24.2,24.24,24.15,24.22,340334.0,22.1111,22.1476,22.0654,22.1294,340334.0
2016-04-28 11:40:00,24.22,24.29,24.22,24.25,372840.0,22.1294,22.1933,22.1294,22.1568,372840.0
2016-04-28 11:50:00,24.25,24.39,24.25,24.3,708315.0,22.1568,22.2847,22.1568,22.2024,708315.0
2016-04-28 12:00:00,24.3,24.38,24.17,24.23,513142.0,22.2024,22.2755,22.0837,22.1385,513142.0
2016-04-28 12:10:00,24.23,24.23,24.11,24.11,265277.0,22.1385,22.1385,22.0288,22.0288,265277.0
2016-04-28 12:20:00,24.11,24.15,24.04,24.1,261736.0,22.0288,22.0654,21.9649,22.0197,261736.0
2016-04-28 12:30:00,24.11,24.22,24.08,24.21,471550.0,22.0288,22.1294,22.0014,22.1202,471550.0
2016-04-28 12:40:00,24.2,24.22,24.13,24.2,305033.0,22.1111,22.1294,22.0471,22.1111,305033.0
2016-04-28 12:50:00,24.2,24.24,24.18,24.19,244887.0,22.1111,22.1476,22.0928,22.1019,244887.0
2016-04-28 13:00:00,24.2,24.25,24.18,24.23,303369.0,22.1111,22.1568,22.0928,22.1385,303369.0
2016-04-28 13:10:00,24.23,24.24,24.11,24.15,233801.0,22.1385,22.1476,22.0288,22.0654,233801.0
2016-04-28 13:20:00,24.15,24.21,24.09,24.11,343685.0,22.0654,22.1202,22.0106,22.0288,343685.0
2016-04-28 13:30:00,24.1,24.21,24.1,24.21,249937.0,22.0197,22.1202,22.0197,22.1202,249937.0
2016-04-28 13:40:00,24.21,24.24,24.16,24.22,190767.0,22.1202,22.1476,22.0745,22.1294,190767.0
2016-04-28 13:50:00,24.22,24.27,24.21,24.25,288782.0,22.1294,22.175,22.1202,22.1568,288782.0
2016-04-28 14:00:00,24.25,24.25,24.18,24.19,254078.0,22.1568,22.1568,22.0928,22.1019,254078.0
2016-04-28 14:10:00,24.2,24.21,24.15,24.2,174353.0,22.1111,22.1202,22.0654,22.1111,174353.0
2016-04-28 14:20:00,24.2,24.22,24.16,24.18,247113.0,22.1111,22.1294,22.0745,22.0928,247113.0
2016-04-28 14:30:00,24.18,24.27,24.18,24.27,302719.0,22.0928,22.175,22.0928,22.175,302719.0
2016-04-28 14:40:00,24.26,24.32,24.25,24.31,313816.0,22.1659,22.2207,22.1568,22.2116,313816.0
2016-04-28 14:50:00,24.31,24.31,24.19,24.2,186447.0,22.2116,22.2116,22.1019,22.1111,186447.0
2016-04-28 15:00:00,24.19,24.25,24.17,24.23,334506.0,22.1019,22.1568,22.0837,22.1385,334506.0
2016-04-28 15:10:00,24.23,24.23,24.11,24.14,489786.0,22.1385,22.1385,22.0288,22.0563,489786.0
2016-04-28 15:20:00,24.14,24.15,24.03,24.06,307916.0,22.0563,22.0654,21.9558,21.9832,307916.0
2016-04-28 15:30:00,24.05,24.13,23.97,24.12,401478.0,21.974,22.0471,21.9009,22.038,401478.0
2016-04-28 15:40:00,24.13,24.18,24.13,24.18,338968.0,22.0471,22.0928,22.0471,22.0928,338968.0
2016-04-28 15:50:00,24.18,24.28,24.15,24.27,1873149.0,22.0928,22.1842,22.0654,22.175,1873149.0
2016-04-29 09:30:00,24.72,24.99,24.72,24.94,1448929.0,22.5862,22.8329,22.5862,22.7872,1448929.0
2016-04-29 09:40:00,24.95,25.28,24.95,25.27,988200.0,22.7963,23.0979,22.7963,23.0887,988200.0
2016-04-29 09:50:00,25.27,25.32,24.92,25.03,815657.0,23.0887,23.1344,22.7689,22.8694,815657.0
2016-04-29 10:00:00,25.04,25.17,25.02,25.1,554964.0,22.8786,22.9973,22.8603,22.9334,554964.0
2016-04-29 10:10:00,25.11,25.18,25.03,25.18,387201.0,22.9425,23.0065,22.8694,23.0065,387201.0
2016-04-29 10:20:00,25.18,25.22,25.12,25.18,391530.0,23.0065,23.043,22.9517,23.0065,391530.0
2016-04-29 10:30:00,25.19,25.28,25.16,25.27,440491.0,23.0156,23.0979,22.9882,23.0887,440491.0
2016-04-29 10:40:00,25.26,25.28,25.18,25.28,515031.0,23.0796,23.0979,23.0065,23.0979,515031.0
2016-04-29 10:50:00,25.28,25.33,25.24,25.28,380689.0,23.0979,23.1435,23.0613,23.0979,380689.0
2016-04-29 11:00:00,25.28,25.34,25.22,25.3,359254.0,23.0979,23.1527,23.043,23.1161,359254.0
2016-04-29 11:10:00,25.32,25.43,25.32,25.41,498056.0,23.1344,23.2349,23.1344,23.2166,498056.0
2016-04-29 11:20:00,25.41,25.48,25.38,25.38,461170.0,23.2166,23.2806,23.1892,23.1892,461170.0
2016-04-29 11:30:00,25.38,25.47,25.37,25.38,568475.0,23.1892,23.2715,23.1801,23.1892,568475.0
2016-04-29 11:40:00,25.38,25.41,25.3,25.35,320618.0,23.1892,23.2166,23.1161,23.1618,320618.0
2016-04-29 11:50:00,25.35,25.39,25.22,25.3,318010.0,23.1618,23.1984,23.043,23.1161,318010.0
2016-04-29 12:00:00,25.3,25.32,25.24,25.27,223249.0,23.1161,23.1344,23.0613,23.0887,223249.0
2016-04-29 12:10:00,25.28,25.34,25.24,25.33,257701.0,23.0979,23.1527,23.0613,23.1435,257701.0
2016-04-29 12:20:00,25.33,25.44,25.33,25.4,263445.0,23.1435,23.244,23.1435,23.2075,263445.0
2016-04-29 12:30:00,25.4,25.52,25.39,25.48,396443.0,23.2075,23.3171,23.1984,23.2806,396443.0
2016-04-29 12:40:00,25.47,25.49,25.4,25.42,224886.0,23.2715,23.2897,23.2075,23.2258,224886.0
2016-04-29 12:50:00,25.42,25.44,25.33,25.38,289771.0,23.2258,23.244,23.1435,23.1892,289771.0
2016-04-29 13:00:00,25.39,25.4,25.3,25.33,233242.0,23.1984,23.2075,23.1161,23.1435,233242.0
2016-04-29 13:10:00,25.33,25.4,25.3,25.36,219365.0,23.1435,23.2075,23.1161,23.1709,219365.0
2016-04-29 13:20:00,25.35,25.38,25.26,25.33,222621.0,23.1618,23.1892,23.0796,23.1435,222621.0
2016-04-29 13:30:00,25.33,25.41,25.29,25.38,312714.0,23.1435,23.2166,23.107,23.1892,312714.0
2016-04-29 13:40:00,25.39,25.42,25.32,25.38,201885.0,23.1984,23.2258,23.1344,23.1892,201885.0
2016-04-29 13:50:00,25.38,25.47,25.38,25.47,339992.0,23.1892,23.2715,23.1892,23.2715,339992.0
2016-04-29 14:00:00,25.47,25.56,25.46,25.52,333059.0,23.2715,23.3537,23.2623,23.3171,333059.0
2016-04-29 14:10:00,25.52,25.6,25.5,25.59,361393.0,23.3171,23.3902,23.2989,23.3811,361393.0
2016-04-29 14:20:00,25.58,25.66,25.54,25.63,279289.0,23.372,23.4451,23.3354,23.4176,279289.0
2016-04-29 14:30:00,25.63,25.63,25.55,25.61,269592.0,23.4176,23.4176,23.3445,23.3994,269592.0
2016-04-29 14:40:00,25.61,25.64,25.58,25.61,294580.0,23.3994,23.4268,23.372,23.3994,294580.0
2016-04-29 14:50:00,25.61,25.61,25.5,25.61,234040.0,23.3994,23.3994,23.2989,23.3994,234040.0
2016-04-29 15:00:00,25.62,25.71,25.6,25.66,382289.0,23.4085,23.4907,23.3902,23.4451,382289.0
2016-04-29 15:10:00,25.66,25.72,25.65,25.72,317476.0,23.4451,23.4999,23.4359,23.4999,317476.0
2016-04-29 15:20:00,25.72,25.75,25.67,25.72,464787.0,23.4999,23.5273,23.4542,23.4999,464787.0
2016-04-29 15:30:00,25.73,25.75,25.61,25.62,604962.0,23.509,23.5273,23.3994,23.4085,604962.0
2016-04-29 15:40:00,25.61,25.74,25.61,25.72,434825.0,23.3994,23.5181,23.3994,23.4999,434825.0
2016-04-29 15:50:00,25.72,25.83,25.7,25.81,1625218.0,23.4999,23.6004,23.4816,23.5821,1625218.0
2016-05-02 09:30:00,26.12,26.16,25.63,25.81,1977841.0,23.8653,23.9019,23.4176,23.5821,1977841.0
2016-05-02 09:40:00,25.81,25.91,25.64,25.83,1234897.0,23.5821,23.6735,23.4268,23.6004,1234897.0
2016-05-02 09:50:00,25.83,25.95,25.83,25.83,788116.0,23.6004,23.71,23.6004,23.6004,788116.0
2016-05-02 10:00:00,25.84,25.9,25.56,25.59,1304603.0,23.6095,23.6643,23.3537,23.3811,1304603.0
2016-05-02 10:10:00,25.6,25.7,25.4,25.45,1042333.0,23.3902,23.4816,23.2075,23.2532,1042333.0
2016-05-02 10:20:00,25.44,25.67,25.4,25.64,978488.0,23.244,23.4542,23.2075,23.4268,978488.0
2016-05-02 10:30:00,25.64,25.68,25.5,25.68,576837.0,23.4268,23.4633,23.2989,23.4633,576837.0
2016-05-02 10:40:00,25.69,25.75,25.49,25.5,582088.0,23.4725,23.5273,23.2897,23.2989,582088.0
2016-05-02 10:50:00,25.5,25.72,25.48,25.68,574303.0,23.2989,23.4999,23.2806,23.4633,574303.0
2016-05-02 11:00:00,25.69,25.78,25.69,25.73,672671.0,23.4725,23.5547,23.4725,23.509,672671.0
2016-05-02 11:10:00,25.73,25.73,25.64,25.66,419704.0,23.509,23.509,23.4268,23.4451,419704.0
2016-05-02 11:20:00,25.67,25.76,25.66,25.73,376556.0,23.4542,23.5364,23.4451,23.509,376556.0
2016-05-02 11:30:00,25.74,25.8,25.72,25.77,254655.0,23.5181,23.573,23.4999,23.5456,254655.0
2016-05-02 11:40:00,25.77,25.87,25.74,25.78,516649.0,23.5456,23.6369,23.5181,23.5547,516649.0
2016-05-02 11:50:00,25.77,25.81,25.6,25.7,413998.0,23.5456,23.5821,23.3902,23.4816,413998.0
2016-05-02 12:00:00,25.69,25.7,25.57,25.6,317259.0,23.4725,23.4816,23.3628,23.3902,317259.0
2016-05-02 12:10:00,25.61,25.65,25.57,25.59,189126.0,23.3994,23.4359,23.3628,23.3811,189126.0
2016-05-02 12:20:00,25.6,25.62,25.46,25.47,296732.0,23.3902,23.4085,23.2623,23.2715,296732.0
2016-05-02 12:30:00,25.47,25.62,25.46,25.58,300721.0,23.2715,23.4085,23.2623,23.372,300721.0
2016-05-02 12:40:00,25.59,25.62,25.55,25.56,189698.0,23.3811,23.4085,23.3445,23.3537,189698.0
2016-05-02 12:50:00,25.56,25.67,25.55,25.62,303416.0,23.3537,23.4542,23.3445,23.4085,303416.0
2016-05-02 13:00:00,25.62,25.66,25.56,25.57,188877.0,23.4085,23.4451,23.3537,23.3628,188877.0
2016-05-02 13:10:00,25.57,25.61,25.52,25.56,235924.0,23.3628,23.3994,23.3171,23.3537,235924.0
2016-05-02 13:20:00,25.57,25.62,25.48,25.61,306051.0,23.3628,23.4085,23.2806,23.3994,306051.0
2016-05-02 13:30:00,25.62,25.62,25.5,25.52,192651.0,23.4085,23.4085,23.2989,23.3171,192651.0
2016-05-02 13:40:00,25.51,25.53,25.47,25.52,177844.0,23.308,23.3263,23.2715,23.3171,177844.0
2016-05-02 13:50:00,25.51,25.52,25.35,25.37,317755.0,23.308,23.3171,23.1618,23.1801,317755.0
2016-05-02 14:00:00,25.35,25.36,25.24,25.26,483824.0,23.1618,23.1709,23.0613,23.0796,483824.0
2016-05-02 14:10:00,25.26,25.32,25.17,25.28,461943.0,23.0796,23.1344,22.9973,23.0979,461943.0
2016-05-02 14:20:00,25.28,25.34,25.21,25.22,356058.0,23.0979,23.1527,23.0339,23.043,356058.0
2016-05-02 14:30:00,25.22,25.31,25.19,25.3,389992.0,23.043,23.1253,23.0156,23.1161,389992.0
2016-05-02 14:40:00,25.3,25.32,25.2,25.22,348297.0,23.1161,23.1344,23.0248,23.043,348297.0
2016-05-02 14:50:00,25.22,25.23,25.12,25.18,496176.0,23.043,23.0522,22.9517,23.0065,496176.0
2016-05-02 15:00:00,25.18,25.18,25.1,25.13,345863.0,23.0065,23.0065,22.9334,22.9608,345863.0
2016-05-02 15:10:00,25.12,25.25,25.12,25.21,390840.0,22.9517,23.0704,22.9517,23.0339,390840.0
2016-05-02 15:20:00,25.22,25.27,25.19,25.2,246172.0,23.043,23.0887,23.0156,23.0248,246172.0
2016-05-02 15:30:00,25.21,25.35,25.2,25.33,423578.0,23.0339,23.1618,23.0248,23.1435,423578.0
2016-05-02 15:40:00,25.33,25.38,25.32,25.35,204345.0,23.1435,23.1892,23.1344,23.1618,204345.0
2016-05-02 15:50:00,25.35,25.4,25.32,25.36,1756968.0,23.1618,23.2075,23.1344,23.1709,1756968.0
2016-05-03 09:30:00,25.49,25.5,25.06,25.17,1363025.0,23.2897,23.2989,22.8968,22.9973,1363025.0
2016-05-03 09:40:00,25.17,25.44,25.14,25.39,810953.0,22.9973,23.244,22.9699,23.1984,810953.0
2016-05-03 09:50:00,25.39,25.4,25.08,25.08,607453.0,23.1984,23.2075,22.9151,22.9151,607453.0
2016-05-03 10:00:00,25.09,25.19,24.99,24.99,536642.0,22.9243,23.0156,22.8329,22.8329,536642.0
2016-05-03 10:10:00,24.99,25.01,24.78,24.89,747676.0,22.8329,22.8512,22.641,22.7415,747676.0
2016-05-03 10:20:00,24.89,24.95,24.67,24.72,710612.0,22.7415,22.7963,22.5405,22.5862,710612.0
2016-05-03 10:30:00,24.72,24.72,24.57,24.57,954258.0,22.5862,22.5862,22.4491,22.4491,954258.0
2016-05-03 10:40:00,24.57,24.71,24.53,24.68,819747.0,22.4491,22.5771,22.4126,22.5496,819747.0
2016-05-03 10:50:00,24.69,24.8,24.59,24.6,671065.0,22.5588,22.6593,22.4674,22.4766,671065.0
2016-05-03 11:00:00,24.59,24.61,24.47,24.51,775586.0,22.4674,22.4857,22.3578,22.3943,775586.0
2016-05-03 11:10:00,24.51,24.57,24.48,24.56,433156.0,22.3943,22.4491,22.3669,22.44,433156.0
2016-05-03 11:20:00,24.55,24.65,24.5,24.64,449756.0,22.4309,22.5222,22.3852,22.5131,449756.0
2016-05-03 11:30:00,24.64,24.81,24.59,24.76,522596.0,22.5131,22.6684,22.4674,22.6227,522596.0
2016-05-03 11:40:00,24.76,24.78,24.7,24.74,297443.0,22.6227,22.641,22.5679,22.6045,297443.0
2016-05-03 11:50:00,24.74,24.77,24.62,24.62,342319.0,22.6045,22.6319,22.4948,22.4948,342319.0
2016-05-03 12:00:00,24.63,24.65,24.58,24.61,498561.0,22.504,22.5222,22.4583,22.4857,498561.0
2016-05-03 12:10:00,24.62,24.65,24.58,24.59,217212.0,22.4948,22.5222,22.4583,22.4674,217212.0
2016-05-03 12:20:00,24.59,24.66,24.58,24.58,225648.0,22.4674,22.5314,22.4583,22.4583,225648.0
2016-05-03 12:30:00,24.58,24.65,24.58,24.64,166406.0,22.4583,22.5222,22.4583,22.5131,166406.0
2016-05-03 12:40:00,24.63,24.63,24.59,24.62,144306.0,22.504,22.504,22.4674,22.4948,144306.0
2016-05-03 12:50:00,24.62,24.64,24.58,24.64,168964.0,22.4948,22.5131,22.4583,22.5131,168964.0
2016-05-03 13:00:00,24.65,24.74,24.6,24.7,199177.0,22.5222,22.6045,22.4766,22.5679,199177.0
2016-05-03 13:10:00,24.7,24.86,24.7,24.85,364830.0,22.5679,22.7141,22.5679,22.705,364830.0
2016-05-03 13:20:00,24.85,24.92,24.82,24.92,233766.0,22.705,22.7689,22.6776,22.7689,233766.0
2016-05-03 13:30:00,24.91,24.92,24.86,24.91,220783.0,22.7598,22.7689,22.7141,22.7598,220783.0
2016-05-03 13:40:00,24.91,24.92,24.83,24.83,205267.0,22.7598,22.7689,22.6867,22.6867,205267.0
2016-05-03 13:50:00,24.82,24.82,24.72,24.73,251569.0,22.6776,22.6776,22.5862,22.5953,251569.0
2016-05-03 14:00:00,24.73,24.78,24.7,24.76,188855.0,22.5953,22.641,22.5679,22.6227,188855.0
2016-05-03 14:10:00,24.76,24.78,24.66,24.66,173141.0,22.6227,22.641,22.5314,22.5314,173141.0
2016-05-03 14:20:00,24.66,24.67,24.58,24.61,269417.0,22.5314,22.5405,22.4583,22.4857,269417.0
2016-05-03 14:30:00,24.6,24.67,24.56,24.58,285486.0,22.4766,22.5405,22.44,22.4583,285486.0
2016-05-03 14:40:00,24.57,24.58,24.54,24.56,254293.0,22.4491,22.4583,22.4217,22.44,254293.0
2016-05-03 14:50:00,24.55,24.61,24.54,24.55,318562.0,22.4309,22.4857,22.4217,22.4309,318562.0
2016-05-03 15:00:00,24.55,24.65,24.52,24.62,168412.0,22.4309,22.5222,22.4035,22.4948,168412.0
2016-05-03 15:10:00,24.62,24.63,24.58,24.59,159390.0,22.4948,22.504,22.4583,22.4674,159390.0
2016-05-03 15:20:00,24.58,24.68,24.58,24.67,293836.0,22.4583,22.5496,22.4583,22.5405,293836.0
2016-05-03 15:30:00,24.67,24.69,24.58,24.58,272185.0,22.5405,22.5588,22.4583,22.4583,272185.0
2016-05-03 15:40:00,24.58,24.64,24.58,24.64,296165.0,22.4583,22.5131,22.4583,22.5131,296165.0
2016-05-03 15:50:00,24.63,24.69,24.61,24.67,814254.0,22.504,22.5588,22.4857,22.5405,814254.0
2016-05-04 09:30:00,24.2,24.57,24.15,24.47,1481472.0,22.1111,22.4491,22.0654,22.3578,1481472.0
2016-05-04 09:40:00,24.47,24.64,24.39,24.42,1119837.0,22.3578,22.5131,22.2847,22.3121,1119837.0
2016-05-04 09:50:00,24.43,24.44,24.33,24.33,444046.0,22.3212,22.3304,22.2299,22.2299,444046.0
2016-05-04 10:00:00,24.32,24.32,24.02,24.1,1045802.0,22.2207,22.2207,21.9466,22.0197,1045802.0
2016-05-04 10:10:00,24.1,24.1,23.88,23.99,870296.0,22.0197,22.0197,21.8187,21.9192,870296.0
2016-05-04 10:20:00,23.98,24.13,23.96,24.12,549999.0,21.9101,22.0471,21.8918,22.038,549999.0
2016-05-04 10:30:00,24.12,24.12,23.94,23.96,545660.0,22.038,22.038,21.8735,21.8918,545660.0
2016-05-04 10:40:00,23.95,24.0,23.85,23.85,424198.0,21.8827,21.9283,21.7913,21.7913,424198.0
2016-05-04 10:50:00,23.85,23.89,23.76,23.89,629037.0,21.7913,21.8278,21.7091,21.8278,629037.0
2016-05-04 11:00:00,23.9,23.93,23.78,23.79,406053.0,21.837,21.8644,21.7273,21.7365,406053.0
2016-05-04 11:10:00,23.79,23.83,23.61,23.65,505232.0,21.7365,21.773,21.572,21.6086,505232.0
2016-05-04 11:20:00,23.65,23.68,23.57,23.65,609824.0,21.6086,21.636,21.5355,21.6086,609824.0
2016-05-04 11:30:00,23.65,23.67,23.55,23.61,484421.0,21.6086,21.6268,21.5172,21.572,484421.0
2016-05-04 11:40:00,23.61,23.65,23.56,23.62,385352.0,21.572,21.6086,21.5263,21.5811,385352.0
2016-05-04 11:50:00,23.62,23.73,23.59,23.69,397144.0,21.5811,21.6816,21.5537,21.6451,397144.0
2016-05-04 12:00:00,23.69,23.8,23.68,23.76,307074.0,21.6451,21.7456,21.636,21.7091,307074.0
2016-05-04 12:10:00,23.76,23.88,23.76,23.84,306717.0,21.7091,21.8187,21.7091,21.7822,306717.0
2016-05-04 12:20:00,23.84,23.86,23.77,23.77,228830.0,21.7822,21.8004,21.7182,21.7182,228830.0
2016-05-04 12:30:00,23.77,23.77,23.67,23.73,199612.0,21.7182,21.7182,21.6268,21.6816,199612.0
2016-05-04 12:40:00,23.72,23.76,23.66,23.72,296444.0,21.6725,21.7091,21.6177,21.6725,296444.0
2016-05-04 12:50:00,23.72,23.72,23.61,23.61,222015.0,21.6725,21.6725,21.572,21.572,222015.0
2016-05-04 13:00:00,23.61,23.61,23.44,23.48,760095.0,21.572,21.572,21.4167,21.4532,760095.0
2016-05-04 13:10:00,23.48,23.52,23.43,23.5,310241.0,21.4532,21.4898,21.4075,21.4715,310241.0
2016-05-04 13:20:00,23.5,23.54,23.45,23.47,295425.0,21.4715,21.508,21.4258,21.4441,295425.0
2016-05-04 13:30:00,23.47,23.5,23.43,23.47,233423.0,21.4441,21.4715,21.4075,21.4441,233423.0
2016-05-04 13:40:00,23.46,23.47,23.38,23.39,418738.0,21.435,21.4441,21.3619,21.371,418738.0
2016-05-04 13:50:00,23.39,23.48,23.39,23.42,280626.0,21.371,21.4532,21.371,21.3984,280626.0
2016-05-04 14:00:00,23.41,23.43,23.38,23.39,281698.0,21.3893,21.4075,21.3619,21.371,281698.0
2016-05-04 14:10:00,23.39,23.39,23.33,23.36,361159.0,21.371,21.371,21.3162,21.3436,361159.0
2016-05-04 14:20:00,23.35,23.36,23.29,23.35,389426.0,21.3345,21.3436,21.2796,21.3345,389426.0
2016-05-04 14:30:00,23.35,23.44,23.31,23.39,279569.0,21.3345,21.4167,21.2979,21.371,279569.0
2016-05-04 14:40:00,23.4,23.5,23.4,23.46,279194.0,21.3801,21.4715,21.3801,21.435,279194.0
2016-05-04 14:50:00,23.47,23.58,23.43,23.58,294029.0,21.4441,21.5446,21.4075,21.5446,294029.0
2016-05-04 15:00:00,23.59,23.7,23.57,23.61,441590.0,21.5537,21.6542,21.5355,21.572,441590.0
2016-05-04 15:10:00,23.61,23.66,23.59,23.65,231566.0,21.572,21.6177,21.5537,21.6086,231566.0
2016-05-04 15:20:00,23.65,23.7,23.61,23.62,235211.0,21.6086,21.6542,21.572,21.5811,235211.0
2016-05-04 15:30:00,23.61,23.64,23.55,23.61,290098.0,21.572,21.5994,21.5172,21.572,290098.0
2016-05-04 15:40:00,23.61,23.63,23.53,23.53,381545.0,21.572,21.5903,21.4989,21.4989,381545.0
2016-05-04 15:50:00,23.54,23.58,23.39,23.4,1772048.0,21.508,21.5446,21.371,21.3801,1772048.0
2016-05-05 09:30:00,23.81,24.17,23.81,24.13,1949064.0,21.7547,22.0837,21.7547,22.0471,1949064.0
2016-05-05 09:40:00,24.14,24.3,24.05,24.24,1848871.0,22.0563,22.2024,21.974,22.1476,1848871.0
2016-05-05 09:50:00,24.23,24.32,24.11,24.13,971470.0,22.1385,22.2207,22.0288,22.0471,971470.0
2016-05-05 10:00:00,24.12,24.22,24.01,24.19,1074370.0,22.038,22.1294,21.9375,22.1019,1074370.0
2016-05-05 10:10:00,24.18,24.28,24.16,24.25,569586.0,22.0928,22.1842,22.0745,22.1568,569586.0
2016-05-05 10:20:00,24.25,24.27,24.16,24.21,591355.0,22.1568,22.175,22.0745,22.1202,591355.0
2016-05-05 10:30:00,24.21,24.22,23.88,23.92,552721.0,22.1202,22.1294,21.8187,21.8552,552721.0
2016-05-05 10:40:00,23.92,23.98,23.82,23.94,607836.0,21.8552,21.9101,21.7639,21.8735,607836.0
2016-05-05 10:50:00,23.93,24.04,23.92,23.95,352964.0,21.8644,21.9649,21.8552,21.8827,352964.0
2016-05-05 11:00:00,23.96,23.98,23.89,23.9,305279.0,21.8918,21.9101,21.8278,21.837,305279.0
2016-05-05 11:10:00,23.89,23.93,23.82,23.85,390652.0,21.8278,21.8644,21.7639,21.7913,390652.0
2016-05-05 11:20:00,23.85,23.9,23.78,23.87,338323.0,21.7913,21.837,21.7273,21.8096,338323.0
2016-05-05 11:30:00,23.86,23.92,23.81,23.83,276097.0,21.8004,21.8552,21.7547,21.773,276097.0
2016-05-05 11:40:00,23.82,23.92,23.78,23.9,250639.0,21.7639,21.8552,21.7273,21.837,250639.0
2016-05-05 11:50:00,23.9,23.99,23.89,23.94,188669.0,21.837,21.9192,21.8278,21.8735,188669.0
2016-05-05 12:00:00,23.93,24.05,23.92,24.01,351997.0,21.8644,21.974,21.8552,21.9375,351997.0
2016-05-05 12:10:00,24.01,24.1,23.98,24.09,252460.0,21.9375,22.0197,21.9101,22.0106,252460.0
2016-05-05 12:20:00,24.09,24.11,23.95,23.98,311983.0,22.0106,22.0288,21.8827,21.9101,311983.0
2016-05-05 12:30:00,23.98,24.01,23.95,23.98,151240.0,21.9101,21.9375,21.8827,21.9101,151240.0
2016-05-05 12:40:00,23.98,24.03,23.95,24.03,174961.0,21.9101,21.9558,21.8827,21.9558,174961.0
2016-05-05 12:50:00,24.03,24.23,24.03,24.22,297232.0,21.9558,22.1385,21.9558,22.1294,297232.0
2016-05-05 13:00:00,24.22,24.22,24.05,24.06,336719.0,22.1294,22.1294,21.974,21.9832,336719.0
2016-05-05 13:10:00,24.05,24.05,23.92,23.94,223319.0,21.974,21.974,21.8552,21.8735,223319.0
2016-05-05 13:20:00,23.93,23.98,23.75,23.76,379761.0,21.8644,21.9101,21.6999,21.7091,379761.0
2016-05-05 13:30:00,23.75,23.91,23.72,23.91,475802.0,21.6999,21.8461,21.6725,21.8461,475802.0
2016-05-05 13:40:00,23.91,23.98,23.87,23.96,292341.0,21.8461,21.9101,21.8096,21.8918,292341.0
2016-05-05 13:50:00,23.95,23.98,23.87,23.91,172226.0,21.8827,21.9101,21.8096,21.8461,172226.0
2016-05-05 14:00:00,23.91,23.96,23.83,23.91,189802.0,21.8461,21.8918,21.773,21.8461,189802.0
2016-05-05 14:10:00,23.91,23.95,23.86,23.86,156352.0,21.8461,21.8827,21.8004,21.8004,156352.0
2016-05-05 14:20:00,23.86,24.06,23.86,24.06,277100.0,21.8004,21.9832,21.8004,21.9832,277100.0
2016-05-05 14:30:00,24.05,24.14,24.04,24.1,158693.0,21.974,22.0563,21.9649,22.0197,158693.0
2016-05-05 14:40:00,24.09,24.14,24.08,24.08,137223.0,22.0106,22.0563,22.0014,22.0014,137223.0
2016-05-05 14:50:00,24.09,24.1,23.97,23.97,160583.0,22.0106,22.0197,21.9009,21.9009,160583.0
2016-05-05 15:00:00,23.97,23.99,23.85,23.98,256046.0,21.9009,21.9192,21.7913,21.9101,256046.0
2016-05-05 15:10:00,23.99,24.08,23.98,24.08,189774.0,21.9192,22.0014,21.9101,22.0014,189774.0
2016-05-05 15:20:00,24.07,24.09,24.02,24.09,138044.0,21.9923,22.0106,21.9466,22.0106,138044.0
2016-05-05 15:30:00,24.1,24.1,24.04,24.07,227410.0,22.0197,22.0197,21.9649,21.9923,227410.0
2016-05-05 15:40:00,24.08,24.19,24.08,24.12,556485.0,22.0014,22.1019,22.0014,22.038,556485.0
2016-05-05 15:50:00,24.12,24.19,24.09,24.19,1734231.0,22.038,22.1019,22.0106,22.1019,1734231.0
2016-05-06 09:30:00,24.69,24.89,24.58,24.58,1736516.0,22.5588,22.7415,22.4583,22.4583,1736516.0
2016-05-06 09:40:00,24.58,24.84,24.56,24.82,757677.0,22.4583,22.6958,22.44,22.6776,757677.0
2016-05-06 09:50:00,24.83,25.03,24.8,25.02,608923.0,22.6867,22.8694,22.6593,22.8603,608923.0
2016-05-06 10:00:00,25.01,25.06,24.85,24.89,570438.0,22.8512,22.8968,22.705,22.7415,570438.0
2016-05-06 10:10:00,24.88,24.96,24.85,24.94,357780.0,22.7324,22.8055,22.705,22.7872,357780.0
2016-05-06 10:20:00,24.94,25.05,24.92,25.02,406271.0,22.7872,22.8877,22.7689,22.8603,406271.0
2016-05-06 10:30:00,25.02,25.22,24.96,25.18,778623.0,22.8603,23.043,22.8055,23.0065,778623.0
2016-05-06 10:40:00,25.17,25.26,25.13,25.24,436357.0,22.9973,23.0796,22.9608,23.0613,436357.0
2016-05-06 10:50:00,25.24,25.26,25.12,25.19,397106.0,23.0613,23.0796,22.9517,23.0156,397106.0
2016-05-06 11:00:00,25.19,25.24,25.14,25.21,426309.0,23.0156,23.0613,22.9699,23.0339,426309.0
2016-05-06 11:10:00,25.21,25.3,25.17,25.26,445654.0,23.0339,23.1161,22.9973,23.0796,445654.0
2016-05-06 11:20:00,25.26,25.33,25.22,25.26,375586.0,23.0796,23.1435,23.043,23.0796,375586.0
2016-05-06 11:30:00,25.27,25.4,25.25,25.4,465519.0,23.0887,23.2075,23.0704,23.2075,465519.0
2016-05-06 11:40:00,25.4,25.43,25.37,25.39,281856.0,23.2075,23.2349,23.1801,23.1984,281856.0
2016-05-06 11:50:00,25.38,25.39,25.27,25.29,324233.0,23.1892,23.1984,23.0887,23.107,324233.0
2016-05-06 12:00:00,25.29,25.38,25.23,25.31,367470.0,23.107,23.1892,23.0522,23.1253,367470.0
2016-05-06 12:10:00,25.31,25.39,25.28,25.37,417166.0,23.1253,23.1984,23.0979,23.1801,417166.0
2016-05-06 12:20:00,25.37,25.42,25.27,25.31,277608.0,23.1801,23.2258,23.0887,23.1253,277608.0
2016-05-06 12:30:00,25.31,25.38,25.31,25.37,185248.0,23.1253,23.1892,23.1253,23.1801,185248.0
2016-05-06 12:40:00,25.36,25.43,25.35,25.39,307503.0,23.1709,23.2349,23.1618,23.1984,307503.0
2016-05-06 12:50:00,25.38,25.42,25.37,25.4,213518.0,23.1892,23.2258,23.1801,23.2075,213518.0
2016-05-06 13:00:00,25.4,25.41,25.25,25.25,274668.0,23.2075,23.2166,23.0704,23.0704,274668.0
2016-05-06 13:10:00,25.25,25.3,25.18,25.22,207015.0,23.0704,23.1161,23.0065,23.043,207015.0
2016-05-06 13:20:00,25.21,25.33,25.2,25.28,259535.0,23.0339,23.1435,23.0248,23.0979,259535.0
2016-05-06 13:30:00,25.27,25.33,25.25,25.25,249369.0,23.0887,23.1435,23.0704,23.0704,249369.0
2016-05-06 13:40:00,25.25,25.3,25.21,25.25,254618.0,23.0704,23.1161,23.0339,23.0704,254618.0
2016-05-06 13:50:00,25.24,25.31,25.24,25.31,183823.0,23.0613,23.1253,23.0613,23.1253,183823.0
2016-05-06 14:00:00,25.31,25.32,25.11,25.13,793351.0,23.1253,23.1344,22.9425,22.9608,793351.0
2016-05-06 14:10:00,25.12,25.12,25.02,25.08,374382.0,22.9517,22.9517,22.8603,22.9151,374382.0
2016-05-06 14:20:00,25.09,25.14,25.04,25.05,335379.0,22.9243,22.9699,22.8786,22.8877,335379.0
2016-05-06 14:30:00,25.06,25.11,24.94,24.97,393427.0,22.8968,22.9425,22.7872,22.8146,393427.0
2016-05-06 14:40:00,24.97,25.06,24.96,25.04,291534.0,22.8146,22.8968,22.8055,22.8786,291534.0
2016-05-06 14:50:00,25.04,25.17,25.03,25.15,297192.0,22.8786,22.9973,22.8694,22.9791,297192.0
2016-05-06 15:00:00,25.15,25.3,25.12,25.3,292477.0,22.9791,23.1161,22.9517,23.1161,292477.0
2016-05-06 15:10:00,25.3,25.3,25.18,25.18,332780.0,23.1161,23.1161,23.0065,23.0065,332780.0
2016-05-06 15:20:00,25.17,25.25,25.15,25.22,217018.0,22.9973,23.0704,22.9791,23.043,217018.0
2016-05-06 15:30:00,25.22,25.22,25.12,25.13,301179.0,23.043,23.043,22.9517,22.9608,301179.0
2016-05-06 15:40:00,25.13,25.21,25.13,25.18,392526.0,22.9608,23.0339,22.9608,23.0065,392526.0
2016-05-06 15:50:00,25.18,25.18,25.11,25.13,1088614.0,23.0065,23.0065,22.9425,22.9608,1088614.0
2016-05-09 09:30:00,24.02,24.18,23.91,24.02,2041863.0,21.9466,22.0928,21.8461,21.9466,2041863.0
2016-05-09 09:40:00,24.01,24.01,23.77,23.84,999992.0,21.9375,21.9375,21.7182,21.7822,999992.0
2016-05-09 09:50:00,23.84,23.93,23.77,23.86,669522.0,21.7822,21.8644,21.7182,21.8004,669522.0
2016-05-09 10:00:00,23.86,24.02,23.84,23.95,660629.0,21.8004,21.9466,21.7822,21.8827,660629.0
2016-05-09 10:10:00,23.94,24.04,23.83,23.86,711573.0,21.8735,21.9649,21.773,21.8004,711573.0
2016-05-09 10:20:00,23.86,23.93,23.83,23.9,547393.0,21.8004,21.8644,21.773,21.837,547393.0
2016-05-09 10:30:00,23.9,23.95,23.83,23.94,292290.0,21.837,21.8827,21.773,21.8735,292290.0
2016-05-09 10:40:00,23.95,23.95,23.85,23.86,268722.0,21.8827,21.8827,21.7913,21.8004,268722.0
2016-05-09 10:50:00,23.86,23.92,23.85,23.92,347141.0,21.8004,21.8552,21.7913,21.8552,347141.0
2016-05-09 11:00:00,23.91,23.91,23.77,23.78,546835.0,21.8461,21.8461,21.7182,21.7273,546835.0
2016-05-09 11:10:00,23.78,23.78,23.67,23.69,626625.0,21.7273,21.7273,21.6268,21.6451,626625.0
2016-05-09 11:20:00,23.68,23.74,23.63,23.69,521834.0,21.636,21.6908,21.5903,21.6451,521834.0
2016-05-09 11:30:00,23.69,23.72,23.59,23.59,331058.0,21.6451,21.6725,21.5537,21.5537,331058.0
2016-05-09 11:40:00,23.6,23.6,23.53,23.58,382909.0,21.5629,21.5629,21.4989,21.5446,382909.0
2016-05-09 11:50:00,23.57,23.64,23.57,23.62,209100.0,21.5355,21.5994,21.5355,21.5811,209100.0
2016-05-09 12:00:00,23.63,23.64,23.55,23.55,240148.0,21.5903,21.5994,21.5172,21.5172,240148.0
2016-05-09 12:10:00,23.55,23.61,23.53,23.61,280987.0,21.5172,21.572,21.4989,21.572,280987.0
2016-05-09 12:20:00,23.61,23.67,23.56,23.63,200244.0,21.572,21.6268,21.5263,21.5903,200244.0
2016-05-09 12:30:00,23.63,23.68,23.59,23.68,229492.0,21.5903,21.636,21.5537,21.636,229492.0
2016-05-09 12:40:00,23.68,23.75,23.67,23.72,251477.0,21.636,21.6999,21.6268,21.6725,251477.0
2016-05-09 12:50:00,23.72,23.72,23.67,23.68,203518.0,21.6725,21.6725,21.6268,21.636,203518.0
2016-05-09 13:00:00,23.68,23.8,23.67,23.79,234552.0,21.636,21.7456,21.6268,21.7365,234552.0
2016-05-09 13:10:00,23.8,23.83,23.75,23.75,256360.0,21.7456,21.773,21.6999,21.6999,256360.0
2016-05-09 13:20:00,23.75,23.79,23.7,23.71,231616.0,21.6999,21.7365,21.6542,21.6634,231616.0
2016-05-09 13:30:00,23.71,23.73,23.67,23.69,184196.0,21.6634,21.6816,21.6268,21.6451,184196.0
2016-05-09 13:40:00,23.69,23.75,23.68,23.7,223900.0,21.6451,21.6999,21.636,21.6542,223900.0
2016-05-09 13:50:00,23.71,23.72,23.66,23.67,207841.0,21.6634,21.6725,21.6177,21.6268,207841.0
2016-05-09 14:00:00,23.67,23.67,23.6,23.6,211908.0,21.6268,21.6268,21.5629,21.5629,211908.0
2016-05-09 14:10:00,23.61,23.65,23.6,23.6,215904.0,21.572,21.6086,21.5629,21.5629,215904.0
2016-05-09 14:20:00,23.59,23.66,23.58,23.61,206127.0,21.5537,21.6177,21.5446,21.572,206127.0
2016-05-09 14:30:00,23.62,23.65,23.6,23.63,275621.0,21.5811,21.6086,21.5629,21.5903,275621.0
2016-05-09 14:40:00,23.63,23.63,23.55,23.59,327249.0,21.5903,21.5903,21.5172,21.5537,327249.0
2016-05-09 14:50:00,23.6,23.63,23.58,23.63,237256.0,21.5629,21.5903,21.5446,21.5903,237256.0
2016-05-09 15:00:00,23.63,23.65,23.6,23.61,230550.0,21.5903,21.6086,21.5629,21.572,230550.0
2016-05-09 15:10:00,23.61,23.64,23.58,23.58,291028.0,21.572,21.5994,21.5446,21.5446,291028.0
2016-05-09 15:20:00,23.58,23.59,23.56,23.59,316485.0,21.5446,21.5537,21.5263,21.5537,316485.0
2016-05-09 15:30:00,23.59,23.67,23.59,23.62,379166.0,21.5537,21.6268,21.5537,21.5811,379166.0
2016-05-09 15:40:00,23.61,23.61,23.55,23.55,321381.0,21.572,21.572,21.5172,21.5172,321381.0
2016-05-09 15:50:00,23.55,23.59,23.51,23.52,2592328.0,21.5172,21.5537,21.4806,21.4898,2592328.0
2016-05-10 09:30:00,23.67,23.73,23.49,23.57,1030177.0,21.6268,21.6816,21.4624,21.5355,1030177.0
2016-05-10 09:40:00,23.58,23.6,23.34,23.5,711883.0,21.5446,21.5629,21.3253,21.4715,711883.0
2016-05-10 09:50:00,23.5,23.6,23.48,23.51,517393.0,21.4715,21.5629,21.4532,21.4806,517393.0
2016-05-10 10:00:00,23.51,23.61,23.42,23.61,567028.0,21.4806,21.572,21.3984,21.572,567028.0
2016-05-10 10:10:00,23.61,23.74,23.61,23.67,485442.0,21.572,21.6908,21.572,21.6268,485442.0
2016-05-10 10:20:00,23.67,23.67,23.42,23.48,744791.0,21.6268,21.6268,21.3984,21.4532,744791.0
2016-05-10 10:30:00,23.47,23.56,23.43,23.52,409924.0,21.4441,21.5263,21.4075,21.4898,409924.0
2016-05-10 10:40:00,23.53,23.69,23.47,23.69,343404.0,21.4989,21.6451,21.4441,21.6451,343404.0
2016-05-10 10:50:00,23.68,23.7,23.58,23.64,256785.0,21.636,21.6542,21.5446,21.5994,256785.0
2016-05-10 11:00:00,23.64,23.72,23.61,23.63,223812.0,21.5994,21.6725,21.572,21.5903,223812.0
2016-05-10 11:10:00,23.63,23.64,23.55,23.58,160410.0,21.5903,21.5994,21.5172,21.5446,160410.0
2016-05-10 11:20:00,23.58,23.58,23.49,23.56,227835.0,21.5446,21.5446,21.4624,21.5263,227835.0
2016-05-10 11:30:00,23.55,23.58,23.51,23.52,118447.0,21.5172,21.5446,21.4806,21.4898,118447.0
2016-05-10 11:40:00,23.53,23.64,23.52,23.61,121456.0,21.4989,21.5994,21.4898,21.572,121456.0
2016-05-10 11:50:00,23.6,23.64,23.56,23.57,107521.0,21.5629,21.5994,21.5263,21.5355,107521.0
2016-05-10 12:00:00,23.56,23.69,23.56,23.67,131812.0,21.5263,21.6451,21.5263,21.6268,131812.0
2016-05-10 12:10:00,23.68,23.72,23.65,23.7,120653.0,21.636,21.6725,21.6086,21.6542,120653.0
2016-05-10 12:20:00,23.71,23.73,23.68,23.71,174935.0,21.6634,21.6816,21.636,21.6634,174935.0
2016-05-10 12:30:00,23.71,23.77,23.68,23.77,155366.0,21.6634,21.7182,21.636,21.7182,155366.0
2016-05-10 12:40:00,23.77,23.78,23.74,23.75,121141.0,21.7182,21.7273,21.6908,21.6999,121141.0
2016-05-10 12:50:00,23.75,23.75,23.72,23.75,100902.0,21.6999,21.6999,21.6725,21.6999,100902.0
2016-05-10 13:00:00,23.76,23.83,23.76,23.79,200077.0,21.7091,21.773,21.7091,21.7365,200077.0
2016-05-10 13:10:00,23.78,23.84,23.76,23.84,71600.0,21.7273,21.7822,21.7091,21.7822,71600.0
2016-05-10 13:20:00,23.84,23.91,23.82,23.91,223182.0,21.7822,21.8461,21.7639,21.8461,223182.0
2016-05-10 13:30:00,23.9,24.06,23.9,24.05,191068.0,21.837,21.9832,21.837,21.974,191068.0
2016-05-10 13:40:00,24.06,24.08,24.02,24.04,166981.0,21.9832,22.0014,21.9466,21.9649,166981.0
2016-05-10 13:50:00,24.04,24.22,24.03,24.19,283330.0,21.9649,22.1294,21.9558,22.1019,283330.0
2016-05-10 14:00:00,24.18,24.19,24.02,24.06,284317.0,22.0928,22.1019,21.9466,21.9832,284317.0
2016-05-10 14:10:00,24.06,24.2,24.06,24.2,273821.0,21.9832,22.1111,21.9832,22.1111,273821.0
2016-05-10 14:20:00,24.2,24.23,24.17,24.21,252598.0,22.1111,22.1385,22.0837,22.1202,252598.0
2016-05-10 14:30:00,24.2,24.29,24.19,24.19,305301.0,22.1111,22.1933,22.1019,22.1019,305301.0
2016-05-10 14:40:00,24.19,24.34,24.18,24.34,320769.0,22.1019,22.239,22.0928,22.239,320769.0
2016-05-10 14:50:00,24.34,24.38,24.31,24.33,369955.0,22.239,22.2755,22.2116,22.2299,369955.0
2016-05-10 15:00:00,24.33,24.41,24.29,24.38,384164.0,22.2299,22.303,22.1933,22.2755,384164.0
2016-05-10 15:10:00,24.38,24.5,24.38,24.49,344805.0,22.2755,22.3852,22.2755,22.376,344805.0
2016-05-10 15:20:00,24.49,24.5,24.38,24.42,356395.0,22.376,22.3852,22.2755,22.3121,356395.0
2016-05-10 15:30:00,24.42,24.49,24.41,24.47,355320.0,22.3121,22.376,22.303,22.3578,355320.0
2016-05-10 15:40:00,24.47,24.48,24.35,24.38,344096.0,22.3578,22.3669,22.2481,22.2755,344096.0
2016-05-10 15:50:00,24.38,24.4,24.34,24.4,1134971.0,22.2755,22.2938,22.239,22.2938,1134971.0
2016-05-11 09:30:00,24.93,25.2,24.8,25.14,1618510.0,22.7781,23.0248,22.6593,22.9699,1618510.0
2016-05-11 09:40:00,25.14,25.3,25.11,25.25,837818.0,22.9699,23.1161,22.9425,23.0704,837818.0
2016-05-11 09:50:00,25.25,25.33,25.13,25.16,566069.0,23.0704,23.1435,22.9608,22.9882,566069.0
2016-05-11 10:00:00,25.15,25.19,24.95,25.02,730951.0,22.9791,23.0156,22.7963,22.8603,730951.0
2016-05-11 10:10:00,25.01,25.06,24.84,24.84,578797.0,22.8512,22.8968,22.6958,22.6958,578797.0
2016-05-11 10:20:00,24.83,24.94,24.81,24.84,375284.0,22.6867,22.7872,22.6684,22.6958,375284.0
2016-05-11 10:30:00,24.84,24.98,24.57,24.63,724043.0,22.6958,22.8238,22.4491,22.504,724043.0
2016-05-11 10:40:00,24.62,24.81,24.62,24.77,421411.0,22.4948,22.6684,22.4948,22.6319,421411.0
2016-05-11 10:50:00,24.78,24.78,24.68,24.73,337541.0,22.641,22.641,22.5496,22.5953,337541.0
2016-05-11 11:00:00,24.73,24.74,24.51,24.51,379305.0,22.5953,22.6045,22.3943,22.3943,379305.0
2016-05-11 11:10:00,24.5,24.58,24.33,24.33,752263.0,22.3852,22.4583,22.2299,22.2299,752263.0
2016-05-11 11:20:00,24.34,24.35,24.2,24.23,660533.0,22.239,22.2481,22.1111,22.1385,660533.0
2016-05-11 11:30:00,24.23,24.34,24.2,24.29,427792.0,22.1385,22.239,22.1111,22.1933,427792.0
2016-05-11 11:40:00,24.3,24.49,24.3,24.42,385925.0,22.2024,22.376,22.2024,22.3121,385925.0
2016-05-11 11:50:00,24.43,24.65,24.42,24.62,293796.0,22.3212,22.5222,22.3121,22.4948,293796.0
2016-05-11 12:00:00,24.62,24.66,24.51,24.55,234286.0,22.4948,22.5314,22.3943,22.4309,234286.0
2016-05-11 12:10:00,24.55,24.56,24.45,24.53,166312.0,22.4309,22.44,22.3395,22.4126,166312.0
2016-05-11 12:20:00,24.53,24.59,24.47,24.52,130843.0,22.4126,22.4674,22.3578,22.4035,130843.0
2016-05-11 12:30:00,24.52,24.55,24.4,24.55,153831.0,22.4035,22.4309,22.2938,22.4309,153831.0
2016-05-11 12:40:00,24.53,24.62,24.5,24.51,139401.0,22.4126,22.4948,22.3852,22.3943,139401.0
2016-05-11 12:50:00,24.5,24.56,24.48,24.51,180368.0,22.3852,22.44,22.3669,22.3943,180368.0
2016-05-11 13:00:00,24.51,24.72,24.5,24.69,162619.0,22.3943,22.5862,22.3852,22.5588,162619.0
2016-05-11 13:10:00,24.69,24.71,24.58,24.63,163833.0,22.5588,22.5771,22.4583,22.504,163833.0
2016-05-11 13:20:00,24.64,24.81,24.63,24.76,222986.0,22.5131,22.6684,22.504,22.6227,222986.0
2016-05-11 13:30:00,24.76,24.8,24.73,24.76,191116.0,22.6227,22.6593,22.5953,22.6227,191116.0
2016-05-11 13:40:00,24.75,24.93,24.74,24.93,335575.0,22.6136,22.7781,22.6045,22.7781,335575.0
2016-05-11 13:50:00,24.93,25.01,24.91,24.94,321186.0,22.7781,22.8512,22.7598,22.7872,321186.0
2016-05-11 14:00:00,24.94,25.07,24.93,25.02,442357.0,22.7872,22.906,22.7781,22.8603,442357.0
2016-05-11 14:10:00,25.02,25.04,24.95,25.02,292615.0,22.8603,22.8786,22.7963,22.8603,292615.0
2016-05-11 14:20:00,25.02,25.02,24.86,24.95,305665.0,22.8603,22.8603,22.7141,22.7963,305665.0
2016-05-11 14:30:00,24.94,25.04,24.94,24.98,273554.0,22.7872,22.8786,22.7872,22.8238,273554.0
2016-05-11 14:40:00,24.98,25.08,24.97,25.04,328834.0,22.8238,22.9151,22.8146,22.8786,328834.0
2016-05-11 14:50:00,25.05,25.05,24.96,25.01,276408.0,22.8877,22.8877,22.8055,22.8512,276408.0
2016-05-11 15:00:00,25.01,25.04,24.95,24.97,236657.0,22.8512,22.8786,22.7963,22.8146,236657.0
2016-05-11 15:10:00,24.97,25.05,24.97,25.04,206083.0,22.8146,22.8877,22.8146,22.8786,206083.0
2016-05-11 15:20:00,25.05,25.05,24.98,25.02,241856.0,22.8877,22.8877,22.8238,22.8603,241856.0
2016-05-11 15:30:00,25.02,25.03,24.93,24.94,246029.0,22.8603,22.8694,22.7781,22.7872,246029.0
2016-05-11 15:40:00,24.95,25.02,24.93,25.0,224372.0,22.7963,22.8603,22.7781,22.842,224372.0
2016-05-11 15:50:00,25.0,25.07,24.98,25.06,1614046.0,22.842,22.906,22.8238,22.8968,1614046.0
2016-05-12 09:30:00,25.06,25.2,24.91,25.01,1308633.0,22.8968,23.0248,22.7598,22.8512,1308633.0
2016-05-12 09:40:00,25.01,25.25,24.98,25.17,929064.0,22.8512,23.0704,22.8238,22.9973,929064.0
2016-05-12 09:50:00,25.17,25.4,25.13,25.3,980817.0,22.9973,23.2075,22.9608,23.1161,980817.0
2016-05-12 10:00:00,25.29,25.36,25.13,25.17,600702.0,23.107,23.1709,22.9608,22.9973,600702.0
2016-05-12 10:10:00,25.17,25.26,25.08,25.08,406401.0,22.9973,23.0796,22.9151,22.9151,406401.0
2016-05-12 10:20:00,25.08,25.12,24.98,25.05,447488.0,22.9151,22.9517,22.8238,22.8877,447488.0
2016-05-12 10:30:00,25.05,25.12,24.96,25.04,490975.0,22.8877,22.9517,22.8055,22.8786,490975.0
2016-05-12 10:40:00,25.04,25.07,24.94,24.94,324927.0,22.8786,22.906,22.7872,22.7872,324927.0
2016-05-12 10:50:00,24.94,24.94,24.74,24.83,403949.0,22.7872,22.7872,22.6045,22.6867,403949.0
2016-05-12 11:00:00,24.82,24.82,24.5,24.5,712586.0,22.6776,22.6776,22.3852,22.3852,712586.0
2016-05-12 11:10:00,24.5,24.57,24.42,24.57,574527.0,22.3852,22.4491,22.3121,22.4491,574527.0
2016-05-12 11:20:00,24.58,24.7,24.49,24.68,392842.0,22.4583,22.5679,22.376,22.5496,392842.0
2016-05-12 11:30:00,24.68,24.74,24.63,24.68,331288.0,22.5496,22.6045,22.504,22.5496,331288.0
2016-05-12 11:40:00,24.68,24.68,24.57,24.59,290835.0,22.5496,22.5496,22.4491,22.4674,290835.0
2016-05-12 11:50:00,24.59,24.72,24.59,24.6,364726.0,22.4674,22.5862,22.4674,22.4766,364726.0
2016-05-12 12:00:00,24.61,24.65,24.55,24.65,189483.0,22.4857,22.5222,22.4309,22.5222,189483.0
2016-05-12 12:10:00,24.65,24.66,24.6,24.63,155937.0,22.5222,22.5314,22.4766,22.504,155937.0
2016-05-12 12:20:00,24.63,24.64,24.56,24.59,130019.0,22.504,22.5131,22.44,22.4674,130019.0
2016-05-12 12:30:00,24.58,24.8,24.58,24.78,222576.0,22.4583,22.6593,22.4583,22.641,222576.0
2016-05-12 12:40:00,24.78,24.83,24.7,24.82,245947.0,22.641,22.6867,22.5679,22.6776,245947.0
2016-05-12 12:50:00,24.83,24.84,24.77,24.78,154543.0,22.6867,22.6958,22.6319,22.641,154543.0
2016-05-12 13:00:00,24.78,24.8,24.72,24.77,202401.0,22.641,22.6593,22.5862,22.6319,202401.0
2016-05-12 13:10:00,24.76,24.77,24.73,24.75,119846.0,22.6227,22.6319,22.5953,22.6136,119846.0
2016-05-12 13:20:00,24.75,24.76,24.65,24.65,171973.0,22.6136,22.6227,22.5222,22.5222,171973.0
2016-05-12 13:30:00,24.65,24.75,24.65,24.7,143579.0,22.5222,22.6136,22.5222,22.5679,143579.0
2016-05-12 13:40:00,24.7,24.76,24.61,24.61,143760.0,22.5679,22.6227,22.4857,22.4857,143760.0
2016-05-12 13:50:00,24.61,24.7,24.6,24.68,170492.0,22.4857,22.5679,22.4766,22.5496,170492.0
2016-05-12 14:00:00,24.68,24.76,24.67,24.73,189419.0,22.5496,22.6227,22.5405,22.5953,189419.0
2016-05-12 14:10:00,24.72,24.81,24.7,24.79,159315.0,22.5862,22.6684,22.5679,22.6502,159315.0
2016-05-12 14:20:00,24.79,24.83,24.77,24.78,157856.0,22.6502,22.6867,22.6319,22.641,157856.0
2016-05-12 14:30:00,24.77,24.81,24.72,24.73,175687.0,22.6319,22.6684,22.5862,22.5953,175687.0
2016-05-12 14:40:00,24.73,24.78,24.7,24.76,160677.0,22.5953,22.641,22.5679,22.6227,160677.0
2016-05-12 14:50:00,24.75,24.76,24.66,24.67,128508.0,22.6136,22.6227,22.5314,22.5405,128508.0
2016-05-12 15:00:00,24.67,24.7,24.66,24.67,182549.0,22.5405,22.5679,22.5314,22.5405,182549.0
2016-05-12 15:10:00,24.67,24.76,24.67,24.7,172355.0,22.5405,22.6227,22.5405,22.5679,172355.0
2016-05-12 15:20:00,24.7,24.74,24.67,24.7,161357.0,22.5679,22.6045,22.5405,22.5679,161357.0
2016-05-12 15:30:00,24.7,24.73,24.59,24.63,542372.0,22.5679,22.5953,22.4674,22.504,542372.0
2016-05-12 15:40:00,24.63,24.63,24.53,24.57,451024.0,22.504,22.504,22.4126,22.4491,451024.0
2016-05-12 15:50:00,24.57,24.66,24.5,24.52,2006523.0,22.4491,22.5314,22.3852,22.4035,2006523.0
2016-05-13 09:30:00,24.62,24.76,24.44,24.67,1017042.0,22.4948,22.6227,22.3304,22.5405,1017042.0
2016-05-13 09:40:00,24.67,24.87,24.57,24.72,647839.0,22.5405,22.7232,22.4491,22.5862,647839.0
2016-05-13 09:50:00,24.73,24.87,24.65,24.75,483397.0,22.5953,22.7232,22.5222,22.6136,483397.0
2016-05-13 10:00:00,24.75,24.75,24.5,24.53,612953.0,22.6136,22.6136,22.3852,22.4126,612953.0
2016-05-13 10:10:00,24.52,24.71,24.5,24.65,500536.0,22.4035,22.5771,22.3852,22.5222,500536.0
2016-05-13 10:20:00,24.65,24.68,24.6,24.68,236047.0,22.5222,22.5496,22.4766,22.5496,236047.0
2016-05-13 10:30:00,24.69,24.84,24.67,24.82,451883.0,22.5588,22.6958,22.5405,22.6776,451883.0
2016-05-13 10:40:00,24.83,24.85,24.78,24.79,206658.0,22.6867,22.705,22.641,22.6502,206658.0
2016-05-13 10:50:00,24.79,24.95,24.79,24.94,329744.0,22.6502,22.7963,22.6502,22.7872,329744.0
2016-05-13 11:00:00,24.94,24.99,24.88,24.98,256572.0,22.7872,22.8329,22.7324,22.8238,256572.0
2016-05-13 11:10:00,24.98,25.0,24.86,24.86,216111.0,22.8238,22.842,22.7141,22.7141,216111.0
2016-05-13 11:20:00,24.87,24.91,24.81,24.9,224892.0,22.7232,22.7598,22.6684,22.7507,224892.0
2016-05-13 11:30:00,24.91,24.94,24.82,24.85,111559.0,22.7598,22.7872,22.6776,22.705,111559.0
2016-05-13 11:40:00,24.85,24.89,24.81,24.88,125042.0,22.705,22.7415,22.6684,22.7324,125042.0
2016-05-13 11:50:00,24.87,24.91,24.83,24.86,183815.0,22.7232,22.7598,22.6867,22.7141,183815.0
2016-05-13 12:00:00,24.87,24.88,24.82,24.84,134123.0,22.7232,22.7324,22.6776,22.6958,134123.0
2016-05-13 12:10:00,24.84,24.84,24.76,24.79,111486.0,22.6958,22.6958,22.6227,22.6502,111486.0
2016-05-13 12:20:00,24.79,24.83,24.79,24.83,71709.0,22.6502,22.6867,22.6502,22.6867,71709.0
2016-05-13 12:30:00,24.83,24.9,24.83,24.89,121645.0,22.6867,22.7507,22.6867,22.7415,121645.0
2016-05-13 12:40:00,24.88,24.91,24.82,24.85,60871.0,22.7324,22.7598,22.6776,22.705,60871.0
2016-05-13 12:50:00,24.86,24.89,24.84,24.84,91513.0,22.7141,22.7415,22.6958,22.6958,91513.0
2016-05-13 13:00:00,24.84,24.92,24.84,24.92,88871.0,22.6958,22.7689,22.6958,22.7689,88871.0
2016-05-13 13:10:00,24.92,24.98,24.9,24.92,156434.0,22.7689,22.8238,22.7507,22.7689,156434.0
2016-05-13 13:20:00,24.93,24.97,24.87,24.89,119188.0,22.7781,22.8146,22.7232,22.7415,119188.0
2016-05-13 13:30:00,24.9,24.97,24.9,24.95,115621.0,22.7507,22.8146,22.7507,22.7963,115621.0
2016-05-13 13:40:00,24.95,24.97,24.92,24.94,90511.0,22.7963,22.8146,22.7689,22.7872,90511.0
2016-05-13 13:50:00,24.93,24.96,24.9,24.91,104580.0,22.7781,22.8055,22.7507,22.7598,104580.0
2016-05-13 14:00:00,24.91,24.96,24.91,24.93,136899.0,22.7598,22.8055,22.7598,22.7781,136899.0
2016-05-13 14:10:00,24.92,24.92,24.85,24.86,127853.0,22.7689,22.7689,22.705,22.7141,127853.0
2016-05-13 14:20:00,24.85,24.87,24.82,24.83,133187.0,22.705,22.7232,22.6776,22.6867,133187.0
2016-05-13 14:30:00,24.82,24.82,24.68,24.72,258109.0,22.6776,22.6776,22.5496,22.5862,258109.0
2016-05-13 14:40:00,24.71,24.77,24.69,24.77,133088.0,22.5771,22.6319,22.5588,22.6319,133088.0
2016-05-13 14:50:00,24.78,24.79,24.69,24.72,94431.0,22.641,22.6502,22.5588,22.5862,94431.0
2016-05-13 15:00:00,24.72,24.74,24.67,24.7,158009.0,22.5862,22.6045,22.5405,22.5679,158009.0
2016-05-13 15:10:00,24.71,24.71,24.63,24.64,88300.0,22.5771,22.5771,22.504,22.5131,88300.0
2016-05-13 15:20:00,24.64,24.67,24.6,24.6,151626.0,22.5131,22.5405,22.4766,22.4766,151626.0
2016-05-13 15:30:00,24.6,24.63,24.57,24.58,264028.0,22.4766,22.504,22.4491,22.4583,264028.0
2016-05-13 15:40:00,24.59,24.65,24.56,24.63,267687.0,22.4674,22.5222,22.44,22.504,267687.0
2016-05-13 15:50:00,24.63,24.8,24.63,24.79,1217805.0,22.504,22.6593,22.504,22.6502,1217805.0
2016-05-16 09:30:00,25.31,25.52,25.27,25.3,1282604.0,23.1253,23.3171,23.0887,23.1161,1282604.0
2016-05-16 09:40:00,25.3,25.48,25.3,25.4,720454.0,23.1161,23.2806,23.1161,23.2075,720454.0
2016-05-16 09:50:00,25.4,25.46,25.34,25.44,442275.0,23.2075,23.2623,23.1527,23.244,442275.0
2016-05-16 10:00:00,25.45,25.56,25.44,25.53,557930.0,23.2532,23.3537,23.244,23.3263,557930.0
2016-05-16 10:10:00,25.53,25.6,25.5,25.54,472282.0,23.3263,23.3902,23.2989,23.3354,472282.0
2016-05-16 10:20:00,25.54,25.56,25.3,25.3,395683.0,23.3354,23.3537,23.1161,23.1161,395683.0
2016-05-16 10:30:00,25.31,25.32,25.06,25.09,974135.0,23.1253,23.1344,22.8968,22.9243,974135.0
2016-05-16 10:40:00,25.09,25.15,25.05,25.11,489032.0,22.9243,22.9791,22.8877,22.9425,489032.0
2016-05-16 10:50:00,25.11,25.18,25.03,25.09,460278.0,22.9425,23.0065,22.8694,22.9243,460278.0
2016-05-16 11:00:00,25.1,25.24,25.1,25.21,410541.0,22.9334,23.0613,22.9334,23.0339,410541.0
2016-05-16 11:10:00,25.21,25.26,25.15,25.15,253348.0,23.0339,23.0796,22.9791,22.9791,253348.0
2016-05-16 11:20:00,25.16,25.18,25.11,25.17,228784.0,22.9882,23.0065,22.9425,22.9973,228784.0
2016-05-16 11:30:00,25.17,25.23,25.17,25.17,151134.0,22.9973,23.0522,22.9973,22.9973,151134.0
2016-05-16 11:40:00,25.18,25.26,25.18,25.22,219448.0,23.0065,23.0796,23.0065,23.043,219448.0
2016-05-16 11:50:00,25.22,25.31,25.22,25.28,187933.0,23.043,23.1253,23.043,23.0979,187933.0
2016-05-16 12:00:00,25.28,25.31,25.25,25.26,128113.0,23.0979,23.1253,23.0704,23.0796,128113.0
2016-05-16 12:10:00,25.26,25.32,25.24,25.26,169095.0,23.0796,23.1344,23.0613,23.0796,169095.0
2016-05-16 12:20:00,25.25,25.3,25.25,25.27,171690.0,23.0704,23.1161,23.0704,23.0887,171690.0
2016-05-16 12:30:00,25.27,25.31,25.26,25.29,107917.0,23.0887,23.1253,23.0796,23.107,107917.0
2016-05-16 12:40:00,25.28,25.35,25.28,25.34,143739.0,23.0979,23.1618,23.0979,23.1527,143739.0
2016-05-16 12:50:00,25.34,25.38,25.33,25.35,184900.0,23.1527,23.1892,23.1435,23.1618,184900.0
2016-05-16 13:00:00,25.35,25.35,25.05,25.1,341516.0,23.1618,23.1618,22.8877,22.9334,341516.0
2016-05-16 13:10:00,25.09,25.15,25.09,25.15,148085.0,22.9243,22.9791,22.9243,22.9791,148085.0
2016-05-16 13:20:00,25.14,25.15,25.06,25.14,164018.0,22.9699,22.9791,22.8968,22.9699,164018.0
2016-05-16 13:30:00,25.14,25.19,25.12,25.16,146222.0,22.9699,23.0156,22.9517,22.9882,146222.0
2016-05-16 13:40:00,25.15,25.19,25.13,25.13,105737.0,22.9791,23.0156,22.9608,22.9608,105737.0
2016-05-16 13:50:00,25.13,25.21,25.11,25.19,92300.0,22.9608,23.0339,22.9425,23.0156,92300.0
2016-05-16 14:00:00,25.19,25.22,25.14,25.18,122144.0,23.0156,23.043,22.9699,23.0065,122144.0
2016-05-16 14:10:00,25.17,25.17,25.07,25.07,139585.0,22.9973,22.9973,22.906,22.906,139585.0
2016-05-16 14:20:00,25.07,25.18,25.05,25.13,171041.0,22.906,23.0065,22.8877,22.9608,171041.0
2016-05-16 14:30:00,25.14,25.17,25.11,25.14,118018.0,22.9699,22.9973,22.9425,22.9699,118018.0
2016-05-16 14:40:00,25.14,25.15,25.1,25.14,129656.0,22.9699,22.9791,22.9334,22.9699,129656.0
2016-05-16 14:50:00,25.14,25.18,25.13,25.17,187612.0,22.9699,23.0065,22.9608,22.9973,187612.0
2016-05-16 15:00:00,25.17,25.24,25.17,25.24,214420.0,22.9973,23.0613,22.9973,23.0613,214420.0
2016-05-16 15:10:00,25.24,25.3,25.22,25.28,240645.0,23.0613,23.1161,23.043,23.0979,240645.0
2016-05-16 15:20:00,25.28,25.33,25.23,25.25,311895.0,23.0979,23.1435,23.0522,23.0704,311895.0
2016-05-16 15:30:00,25.25,25.3,25.24,25.28,196581.0,23.0704,23.1161,23.0613,23.0979,196581.0
2016-05-16 15:40:00,25.28,25.32,25.27,25.28,263873.0,23.0979,23.1344,23.0887,23.0979,263873.0
2016-05-16 15:50:00,25.28,25.28,25.22,25.25,1057149.0,23.0979,23.0979,23.043,23.0704,1057149.0
2016-05-17 09:30:00,25.2,25.26,24.98,25.0,1124991.0,23.0248,23.0796,22.8238,22.842,1124991.0
2016-05-17 09:40:00,24.99,25.2,24.92,25.15,1008276.0,22.8329,23.0248,22.7689,22.9791,1008276.0
2016-05-17 09:50:00,25.15,25.31,25.15,25.27,489746.0,22.9791,23.1253,22.9791,23.0887,489746.0
2016-05-17 10:00:00,25.27,25.42,25.26,25.35,586804.0,23.0887,23.2258,23.0796,23.1618,586804.0
2016-05-17 10:10:00,25.36,25.46,25.33,25.41,430949.0,23.1709,23.2623,23.1435,23.2166,430949.0
2016-05-17 10:20:00,25.4,25.52,25.38,25.48,418481.0,23.2075,23.3171,23.1892,23.2806,418481.0
2016-05-17 10:30:00,25.48,25.58,25.42,25.58,586366.0,23.2806,23.372,23.2258,23.372,586366.0
2016-05-17 10:40:00,25.57,25.67,25.57,25.58,571552.0,23.3628,23.4542,23.3628,23.372,571552.0
2016-05-17 10:50:00,25.59,25.73,25.59,25.73,292527.0,23.3811,23.509,23.3811,23.509,292527.0
2016-05-17 11:00:00,25.74,25.84,25.72,25.73,392922.0,23.5181,23.6095,23.4999,23.509,392922.0
2016-05-17 11:10:00,25.73,25.74,25.61,25.65,312098.0,23.509,23.5181,23.3994,23.4359,312098.0
2016-05-17 11:20:00,25.66,25.75,25.65,25.71,257569.0,23.4451,23.5273,23.4359,23.4907,257569.0
2016-05-17 11:30:00,25.71,25.77,25.66,25.69,227958.0,23.4907,23.5456,23.4451,23.4725,227958.0
2016-05-17 11:40:00,25.7,25.72,25.65,25.67,207148.0,23.4816,23.4999,23.4359,23.4542,207148.0
2016-05-17 11:50:00,25.67,25.67,25.59,25.65,230716.0,23.4542,23.4542,23.3811,23.4359,230716.0
2016-05-17 12:00:00,25.66,25.71,25.65,25.67,138619.0,23.4451,23.4907,23.4359,23.4542,138619.0
2016-05-17 12:10:00,25.67,25.69,25.61,25.63,170672.0,23.4542,23.4725,23.3994,23.4176,170672.0
2016-05-17 12:20:00,25.63,25.67,25.55,25.57,135532.0,23.4176,23.4542,23.3445,23.3628,135532.0
2016-05-17 12:30:00,25.57,25.57,25.31,25.31,522844.0,23.3628,23.3628,23.1253,23.1253,522844.0
2016-05-17 12:40:00,25.3,25.39,25.29,25.36,277698.0,23.1161,23.1984,23.107,23.1709,277698.0
2016-05-17 12:50:00,25.36,25.42,25.33,25.36,114433.0,23.1709,23.2258,23.1435,23.1709,114433.0
2016-05-17 13:00:00,25.37,25.38,25.3,25.38,157876.0,23.1801,23.1892,23.1161,23.1892,157876.0
2016-05-17 13:10:00,25.38,25.49,25.38,25.48,164711.0,23.1892,23.2897,23.1892,23.2806,164711.0
2016-05-17 13:20:00,25.47,25.56,25.46,25.51,183735.0,23.2715,23.3537,23.2623,23.308,183735.0
2016-05-17 13:30:00,25.51,25.63,25.5,25.6,179260.0,23.308,23.4176,23.2989,23.3902,179260.0
2016-05-17 13:40:00,25.59,25.6,25.54,25.57,122611.0,23.3811,23.3902,23.3354,23.3628,122611.0
2016-05-17 13:50:00,25.57,25.58,25.44,25.46,155590.0,23.3628,23.372,23.244,23.2623,155590.0
2016-05-17 14:00:00,25.46,25.48,25.35,25.43,215590.0,23.2623,23.2806,23.1618,23.2349,215590.0
2016-05-17 14:10:00,25.42,25.42,25.38,25.38,111274.0,23.2258,23.2258,23.1892,23.1892,111274.0
2016-05-17 14:20:00,25.39,25.47,25.36,25.47,148011.0,23.1984,23.2715,23.1709,23.2715,148011.0
2016-05-17 14:30:00,25.47,25.59,25.45,25.56,208729.0,23.2715,23.3811,23.2532,23.3537,208729.0
2016-05-17 14:40:00,25.56,25.56,25.49,25.49,184147.0,23.3537,23.3537,23.2897,23.2897,184147.0
2016-05-17 14:50:00,25.5,25.54,25.45,25.54,159478.0,23.2989,23.3354,23.2532,23.3354,159478.0
2016-05-17 15:00:00,25.54,25.71,25.5,25.68,275858.0,23.3354,23.4907,23.2989,23.4633,275858.0
2016-05-17 15:10:00,25.68,25.7,25.61,25.62,181794.0,23.4633,23.4816,23.3994,23.4085,181794.0
2016-05-17 15:20:00,25.62,25.64,25.57,25.63,132287.0,23.4085,23.4268,23.3628,23.4176,132287.0
2016-05-17 15:30:00,25.63,25.66,25.57,25.59,163933.0,23.4176,23.4451,23.3628,23.3811,163933.0
2016-05-17 15:40:00,25.59,25.65,25.58,25.64,209785.0,23.3811,23.4359,23.372,23.4268,209785.0
2016-05-17 15:50:00,25.64,25.64,25.58,25.59,722362.0,23.4268,23.4268,23.372,23.3811,722362.0
2016-05-18 09:30:00,25.06,25.2,24.92,25.19,1296690.0,22.8968,23.0248,22.7689,23.0156,1296690.0
2016-05-18 09:40:00,25.2,25.32,25.16,25.2,856404.0,23.0248,23.1344,22.9882,23.0248,856404.0
2016-05-18 09:50:00,25.2,25.29,25.16,25.29,419004.0,23.0248,23.107,22.9882,23.107,419004.0
2016-05-18 10:00:00,25.3,25.33,25.11,25.18,546488.0,23.1161,23.1435,22.9425,23.0065,546488.0
2016-05-18 10:10:00,25.17,25.32,25.15,25.29,349138.0,22.9973,23.1344,22.9791,23.107,349138.0
2016-05-18 10:20:00,25.3,25.4,25.25,25.39,435541.0,23.1161,23.2075,23.0704,23.1984,435541.0
2016-05-18 10:30:00,25.38,25.38,25.25,25.31,531895.0,23.1892,23.1892,23.0704,23.1253,531895.0
2016-05-18 10:40:00,25.3,25.34,25.25,25.26,388915.0,23.1161,23.1527,23.0704,23.0796,388915.0
2016-05-18 10:50:00,25.27,25.32,25.21,25.22,385182.0,23.0887,23.1344,23.0339,23.043,385182.0
2016-05-18 11:00:00,25.22,25.31,25.21,25.23,179852.0,23.043,23.1253,23.0339,23.0522,179852.0
2016-05-18 11:10:00,25.23,25.28,25.23,25.27,167160.0,23.0522,23.0979,23.0522,23.0887,167160.0
2016-05-18 11:20:00,25.27,25.31,25.21,25.29,163974.0,23.0887,23.1253,23.0339,23.107,163974.0
2016-05-18 11:30:00,25.29,25.35,25.29,25.33,193712.0,23.107,23.1618,23.107,23.1435,193712.0
2016-05-18 11:40:00,25.33,25.42,25.28,25.31,241859.0,23.1435,23.2258,23.0979,23.1253,241859.0
2016-05-18 11:50:00,25.31,25.31,25.24,25.3,198160.0,23.1253,23.1253,23.0613,23.1161,198160.0
2016-05-18 12:00:00,25.3,25.3,25.23,25.27,89628.0,23.1161,23.1161,23.0522,23.0887,89628.0
2016-05-18 12:10:00,25.28,25.3,25.23,25.24,76573.0,23.0979,23.1161,23.0522,23.0613,76573.0
2016-05-18 12:20:00,25.24,25.24,25.15,25.16,187681.0,23.0613,23.0613,22.9791,22.9882,187681.0
2016-05-18 12:30:00,25.16,25.19,25.11,25.17,191995.0,22.9882,23.0156,22.9425,22.9973,191995.0
2016-05-18 12:40:00,25.16,25.17,25.11,25.12,179511.0,22.9882,22.9973,22.9425,22.9517,179511.0
2016-05-18 12:50:00,25.12,25.14,25.09,25.14,142661.0,22.9517,22.9699,22.9243,22.9699,142661.0
2016-05-18 13:00:00,25.14,25.17,25.12,25.17,89647.0,22.9699,22.9973,22.9517,22.9973,89647.0
2016-05-18 13:10:00,25.17,25.18,25.1,25.14,107929.0,22.9973,23.0065,22.9334,22.9699,107929.0
2016-05-18 13:20:00,25.13,25.15,25.07,25.15,149212.0,22.9608,22.9791,22.906,22.9791,149212.0
2016-05-18 13:30:00,25.15,25.19,25.12,25.13,137462.0,22.9791,23.0156,22.9517,22.9608,137462.0
2016-05-18 13:40:00,25.14,25.16,25.1,25.13,146202.0,22.9699,22.9882,22.9334,22.9608,146202.0
2016-05-18 13:50:00,25.14,25.24,25.14,25.22,157232.0,22.9699,23.0613,22.9699,23.043,157232.0
2016-05-18 14:00:00,25.21,25.21,24.67,24.75,1868103.0,23.0339,23.0339,22.5405,22.6136,1868103.0
2016-05-18 14:10:00,24.75,24.75,24.19,24.33,1995060.0,22.6136,22.6136,22.1019,22.2299,1995060.0
2016-05-18 14:20:00,24.32,24.38,24.21,24.25,1179819.0,22.2207,22.2755,22.1202,22.1568,1179819.0
2016-05-18 14:30:00,24.25,24.31,24.13,24.31,1041971.0,22.1568,22.2116,22.0471,22.2116,1041971.0
2016-05-18 14:40:00,24.31,24.35,24.23,24.25,543310.0,22.2116,22.2481,22.1385,22.1568,543310.0
2016-05-18 14:50:00,24.25,24.3,24.13,24.14,760815.0,22.1568,22.2024,22.0471,22.0563,760815.0
2016-05-18 15:00:00,24.15,24.23,23.95,23.98,1085588.0,22.0654,22.1385,21.8827,21.9101,1085588.0
2016-05-18 15:10:00,23.98,23.99,23.82,23.88,1241038.0,21.9101,21.9192,21.7639,21.8187,1241038.0
2016-05-18 15:20:00,23.89,23.89,23.78,23.83,801895.0,21.8278,21.8278,21.7273,21.773,801895.0
2016-05-18 15:30:00,23.83,23.84,23.65,23.65,1148427.0,21.773,21.7822,21.6086,21.6086,1148427.0
2016-05-18 15:40:00,23.65,23.75,23.63,23.64,1379246.0,21.6086,21.6999,21.5903,21.5994,1379246.0
2016-05-18 15:50:00,23.65,23.65,23.55,23.56,3507925.0,21.6086,21.6086,21.5172,21.5263,3507925.0
2016-05-19 09:30:00,23.0,23.1,22.78,23.03,2570248.0,21.0147,21.106,20.8137,21.0421,2570248.0
2016-05-19 09:40:00,23.03,23.41,23.03,23.41,1758147.0,21.0421,21.3893,21.0421,21.3893,1758147.0
2016-05-19 09:50:00,23.42,23.53,23.26,23.34,1241880.0,21.3984,21.4989,21.2522,21.3253,1241880.0
2016-05-19 10:00:00,23.34,23.41,23.15,23.19,857984.0,21.3253,21.3893,21.1517,21.1883,857984.0
2016-05-19 10:10:00,23.18,23.25,23.11,23.18,575992.0,21.1791,21.2431,21.1152,21.1791,575992.0
2016-05-19 10:20:00,23.18,23.46,23.17,23.46,583856.0,21.1791,21.435,21.17,21.435,583856.0
2016-05-19 10:30:00,23.47,23.67,23.46,23.54,841688.0,21.4441,21.6268,21.435,21.508,841688.0
2016-05-19 10:40:00,23.55,23.63,23.48,23.6,491893.0,21.5172,21.5903,21.4532,21.5629,491893.0
2016-05-19 10:50:00,23.6,23.6,23.35,23.5,706975.0,21.5629,21.5629,21.3345,21.4715,706975.0
2016-05-19 11:00:00,23.5,23.72,23.49,23.66,540106.0,21.4715,21.6725,21.4624,21.6177,540106.0
2016-05-19 11:10:00,23.65,23.79,23.57,23.79,493614.0,21.6086,21.7365,21.5355,21.7365,493614.0
2016-05-19 11:20:00,23.78,23.94,23.76,23.85,695902.0,21.7273,21.8735,21.7091,21.7913,695902.0
2016-05-19 11:30:00,23.85,24.0,23.81,23.92,538508.0,21.7913,21.9283,21.7547,21.8552,538508.0
2016-05-19 11:40:00,23.93,24.09,23.91,24.04,385043.0,21.8644,22.0106,21.8461,21.9649,385043.0
2016-05-19 11:50:00,24.05,24.06,23.96,24.02,414514.0,21.974,21.9832,21.8918,21.9466,414514.0
2016-05-19 12:00:00,24.02,24.03,23.83,23.84,433707.0,21.9466,21.9558,21.773,21.7822,433707.0
2016-05-19 12:10:00,23.83,23.91,23.73,23.89,395579.0,21.773,21.8461,21.6816,21.8278,395579.0
2016-05-19 12:20:00,23.89,23.92,23.81,23.89,257679.0,21.8278,21.8552,21.7547,21.8278,257679.0
2016-05-19 12:30:00,23.89,23.89,23.75,23.88,447154.0,21.8278,21.8278,21.6999,21.8187,447154.0
2016-05-19 12:40:00,23.88,23.88,23.76,23.79,233446.0,21.8187,21.8187,21.7091,21.7365,233446.0
2016-05-19 12:50:00,23.79,23.8,23.68,23.7,190902.0,21.7365,21.7456,21.636,21.6542,190902.0
2016-05-19 13:00:00,23.71,23.82,23.71,23.77,185912.0,21.6634,21.7639,21.6634,21.7182,185912.0
2016-05-19 13:10:00,23.77,23.91,23.77,23.88,191375.0,21.7182,21.8461,21.7182,21.8187,191375.0
2016-05-19 13:20:00,23.88,23.89,23.74,23.76,198812.0,21.8187,21.8278,21.6908,21.7091,198812.0
2016-05-19 13:30:00,23.77,23.88,23.75,23.81,227029.0,21.7182,21.8187,21.6999,21.7547,227029.0
2016-05-19 13:40:00,23.81,23.83,23.78,23.82,144627.0,21.7547,21.773,21.7273,21.7639,144627.0
2016-05-19 13:50:00,23.82,23.91,23.82,23.88,169125.0,21.7639,21.8461,21.7639,21.8187,169125.0
2016-05-19 14:00:00,23.89,24.0,23.89,23.98,202177.0,21.8278,21.9283,21.8278,21.9101,202177.0
2016-05-19 14:10:00,23.98,23.99,23.86,23.95,230463.0,21.9101,21.9192,21.8004,21.8827,230463.0
2016-05-19 14:20:00,23.94,23.96,23.89,23.96,160116.0,21.8735,21.8918,21.8278,21.8918,160116.0
2016-05-19 14:30:00,23.95,23.95,23.89,23.9,121476.0,21.8827,21.8827,21.8278,21.837,121476.0
2016-05-19 14:40:00,23.89,23.92,23.84,23.85,184303.0,21.8278,21.8552,21.7822,21.7913,184303.0
2016-05-19 14:50:00,23.85,23.88,23.74,23.74,170114.0,21.7913,21.8187,21.6908,21.6908,170114.0
2016-05-19 15:00:00,23.75,23.81,23.72,23.73,188469.0,21.6999,21.7547,21.6725,21.6816,188469.0
2016-05-19 15:10:00,23.73,23.83,23.73,23.77,232165.0,21.6816,21.773,21.6816,21.7182,232165.0
2016-05-19 15:20:00,23.78,23.8,23.72,23.75,211797.0,21.7273,21.7456,21.6725,21.6999,211797.0
2016-05-19 15:30:00,23.75,23.76,23.66,23.72,359977.0,21.6999,21.7091,21.6177,21.6725,359977.0
2016-05-19 15:40:00,23.73,23.85,23.73,23.78,290238.0,21.6816,21.7913,21.6816,21.7273,290238.0
2016-05-19 15:50:00,23.78,23.99,23.77,23.96,1459704.0,21.7273,21.9192,21.7182,21.8918,1459704.0
2016-05-20 09:30:00,24.24,24.26,23.89,23.9,1546863.0,22.1476,22.1659,21.8278,21.837,1546863.0
2016-05-20 09:40:00,23.9,24.02,23.8,23.88,973169.0,21.837,21.9466,21.7456,21.8187,973169.0
2016-05-20 09:50:00,23.87,23.92,23.7,23.74,788708.0,21.8096,21.8552,21.6542,21.6908,788708.0
2016-05-20 10:00:00,23.74,23.93,23.64,23.87,878948.0,21.6908,21.8644,21.5994,21.8096,878948.0
2016-05-20 10:10:00,23.87,23.92,23.75,23.79,523117.0,21.8096,21.8552,21.6999,21.7365,523117.0
2016-05-20 10:20:00,23.79,23.83,23.6,23.62,644955.0,21.7365,21.773,21.5629,21.5811,644955.0
2016-05-20 10:30:00,23.61,23.71,23.57,23.64,351590.0,21.572,21.6634,21.5355,21.5994,351590.0
2016-05-20 10:40:00,23.64,23.71,23.63,23.66,289397.0,21.5994,21.6634,21.5903,21.6177,289397.0
2016-05-20 10:50:00,23.66,23.7,23.56,23.65,431745.0,21.6177,21.6542,21.5263,21.6086,431745.0
2016-05-20 11:00:00,23.65,23.77,23.63,23.77,252014.0,21.6086,21.7182,21.5903,21.7182,252014.0
2016-05-20 11:10:00,23.78,23.79,23.66,23.67,218114.0,21.7273,21.7365,21.6177,21.6268,218114.0
2016-05-20 11:20:00,23.67,23.71,23.48,23.52,617776.0,21.6268,21.6634,21.4532,21.4898,617776.0
2016-05-20 11:30:00,23.52,23.53,23.43,23.5,395519.0,21.4898,21.4989,21.4075,21.4715,395519.0
2016-05-20 11:40:00,23.5,23.51,23.44,23.49,212348.0,21.4715,21.4806,21.4167,21.4624,212348.0
2016-05-20 11:50:00,23.49,23.49,23.38,23.45,365297.0,21.4624,21.4624,21.3619,21.4258,365297.0
2016-05-20 12:00:00,23.44,23.59,23.43,23.58,288690.0,21.4167,21.5537,21.4075,21.5446,288690.0
2016-05-20 12:10:00,23.59,23.61,23.52,23.6,202934.0,21.5537,21.572,21.4898,21.5629,202934.0
2016-05-20 12:20:00,23.6,23.68,23.58,23.67,238359.0,21.5629,21.636,21.5446,21.6268,238359.0
2016-05-20 12:30:00,23.67,23.68,23.6,23.68,206141.0,21.6268,21.636,21.5629,21.636,206141.0
2016-05-20 12:40:00,23.69,23.75,23.68,23.73,284779.0,21.6451,21.6999,21.636,21.6816,284779.0
2016-05-20 12:50:00,23.74,23.76,23.71,23.73,215327.0,21.6908,21.7091,21.6634,21.6816,215327.0
2016-05-20 13:00:00,23.73,23.73,23.66,23.67,158777.0,21.6816,21.6816,21.6177,21.6268,158777.0
2016-05-20 13:10:00,23.67,23.78,23.67,23.78,254724.0,21.6268,21.7273,21.6268,21.7273,254724.0
2016-05-20 13:20:00,23.78,23.88,23.78,23.86,238735.0,21.7273,21.8187,21.7273,21.8004,238735.0
2016-05-20 13:30:00,23.85,23.92,23.85,23.92,180220.0,21.7913,21.8552,21.7913,21.8552,180220.0
2016-05-20 13:40:00,23.93,23.99,23.87,23.9,214238.0,21.8644,21.9192,21.8096,21.837,214238.0
2016-05-20 13:50:00,23.9,23.94,23.85,23.91,134929.0,21.837,21.8735,21.7913,21.8461,134929.0
2016-05-20 14:00:00,23.91,23.98,23.89,23.98,242571.0,21.8461,21.9101,21.8278,21.9101,242571.0
2016-05-20 14:10:00,23.98,23.99,23.91,23.93,183937.0,21.9101,21.9192,21.8461,21.8644,183937.0
2016-05-20 14:20:00,23.94,24.01,23.94,24.01,276630.0,21.8735,21.9375,21.8735,21.9375,276630.0
2016-05-20 14:30:00,24.0,24.01,23.95,23.98,138718.0,21.9283,21.9375,21.8827,21.9101,138718.0
2016-05-20 14:40:00,23.98,24.0,23.95,23.96,143036.0,21.9101,21.9283,21.8827,21.8918,143036.0
2016-05-20 14:50:00,23.96,23.97,23.87,23.89,180956.0,21.8918,21.9009,21.8096,21.8278,180956.0
2016-05-20 15:00:00,23.89,23.92,23.85,23.9,185304.0,21.8278,21.8552,21.7913,21.837,185304.0
2016-05-20 15:10:00,23.9,23.92,23.83,23.83,277913.0,21.837,21.8552,21.773,21.773,277913.0
2016-05-20 15:20:00,23.83,23.89,23.8,23.88,181675.0,21.773,21.8278,21.7456,21.8187,181675.0
2016-05-20 15:30:00,23.87,24.03,23.87,24.03,353297.0,21.8096,21.9558,21.8096,21.9558,353297.0
2016-05-20 15:40:00,24.03,24.03,23.97,24.0,448958.0,21.9558,21.9558,21.9009,21.9283,448958.0
2016-05-20 15:50:00,24.0,24.08,23.95,24.04,1413576.0,21.9283,22.0014,21.8827,21.9649,1413576.0
2016-05-23 09:30:00,23.47,23.62,23.36,23.56,1556002.0,21.4441,21.5811,21.3436,21.5263,1556002.0
2016-05-23 09:40:00,23.55,23.65,23.5,23.62,969586.0,21.5172,21.6086,21.4715,21.5811,969586.0
2016-05-23 09:50:00,23.63,23.77,23.6,23.77,750011.0,21.5903,21.7182,21.5629,21.7182,750011.0
2016-05-23 10:00:00,23.77,23.86,23.72,23.76,878957.0,21.7182,21.8004,21.6725,21.7091,878957.0
2016-05-23 10:10:00,23.76,23.76,23.62,23.64,525812.0,21.7091,21.7091,21.5811,21.5994,525812.0
2016-05-23 10:20:00,23.64,23.8,23.64,23.75,572974.0,21.5994,21.7456,21.5994,21.6999,572974.0
2016-05-23 10:30:00,23.75,23.88,23.75,23.88,281854.0,21.6999,21.8187,21.6999,21.8187,281854.0
2016-05-23 10:40:00,23.88,23.92,23.78,23.81,204018.0,21.8187,21.8552,21.7273,21.7547,204018.0
2016-05-23 10:50:00,23.81,23.83,23.75,23.83,152117.0,21.7547,21.773,21.6999,21.773,152117.0
2016-05-23 11:00:00,23.83,23.89,23.82,23.82,121576.0,21.773,21.8278,21.7639,21.7639,121576.0
2016-05-23 11:10:00,23.82,23.82,23.72,23.78,315526.0,21.7639,21.7639,21.6725,21.7273,315526.0
2016-05-23 11:20:00,23.79,23.91,23.79,23.9,259905.0,21.7365,21.8461,21.7365,21.837,259905.0
2016-05-23 11:30:00,23.9,23.91,23.75,23.87,293981.0,21.837,21.8461,21.6999,21.8096,293981.0
2016-05-23 11:40:00,23.87,23.88,23.74,23.75,154166.0,21.8096,21.8187,21.6908,21.6999,154166.0
2016-05-23 11:50:00,23.74,23.78,23.7,23.78,152027.0,21.6908,21.7273,21.6542,21.7273,152027.0
2016-05-23 12:00:00,23.77,23.82,23.76,23.8,143979.0,21.7182,21.7639,21.7091,21.7456,143979.0
2016-05-23 12:10:00,23.81,23.85,23.78,23.85,94354.0,21.7547,21.7913,21.7273,21.7913,94354.0
2016-05-23 12:20:00,23.85,23.86,23.79,23.81,114684.0,21.7913,21.8004,21.7365,21.7547,114684.0
2016-05-23 12:30:00,23.82,23.88,23.82,23.83,125403.0,21.7639,21.8187,21.7639,21.773,125403.0
2016-05-23 12:40:00,23.83,23.9,23.82,23.88,131929.0,21.773,21.837,21.7639,21.8187,131929.0
2016-05-23 12:50:00,23.88,24.06,23.88,24.05,251100.0,21.8187,21.9832,21.8187,21.974,251100.0
2016-05-23 13:00:00,24.05,24.05,24.0,24.02,174069.0,21.974,21.974,21.9283,21.9466,174069.0
2016-05-23 13:10:00,24.02,24.08,24.01,24.08,240474.0,21.9466,22.0014,21.9375,22.0014,240474.0
2016-05-23 13:20:00,24.07,24.15,24.05,24.13,264130.0,21.9923,22.0654,21.974,22.0471,264130.0
2016-05-23 13:30:00,24.13,24.2,24.12,24.15,408147.0,22.0471,22.1111,22.038,22.0654,408147.0
2016-05-23 13:40:00,24.15,24.18,24.09,24.12,248605.0,22.0654,22.0928,22.0106,22.038,248605.0
2016-05-23 13:50:00,24.12,24.16,24.07,24.08,186188.0,22.038,22.0745,21.9923,22.0014,186188.0
2016-05-23 14:00:00,24.09,24.19,24.09,24.18,118510.0,22.0106,22.1019,22.0106,22.0928,118510.0
2016-05-23 14:10:00,24.19,24.19,24.13,24.14,103011.0,22.1019,22.1019,22.0471,22.0563,103011.0
2016-05-23 14:20:00,24.15,24.17,24.08,24.15,98505.0,22.0654,22.0837,22.0014,22.0654,98505.0
2016-05-23 14:30:00,24.15,24.22,24.14,24.21,189275.0,22.0654,22.1294,22.0563,22.1202,189275.0
2016-05-23 14:40:00,24.21,24.24,24.18,24.2,182436.0,22.1202,22.1476,22.0928,22.1111,182436.0
2016-05-23 14:50:00,24.2,24.21,24.16,24.19,129013.0,22.1111,22.1202,22.0745,22.1019,129013.0
2016-05-23 15:00:00,24.19,24.2,24.13,24.13,111646.0,22.1019,22.1111,22.0471,22.0471,111646.0
2016-05-23 15:10:00,24.12,24.2,24.11,24.19,101418.0,22.038,22.1111,22.0288,22.1019,101418.0
2016-05-23 15:20:00,24.18,24.18,24.12,24.13,130919.0,22.0928,22.0928,22.038,22.0471,130919.0
2016-05-23 15:30:00,24.13,24.19,24.13,24.15,158811.0,22.0471,22.1019,22.0471,22.0654,158811.0
2016-05-23 15:40:00,24.15,24.15,23.97,24.0,292651.0,22.0654,22.0654,21.9009,21.9283,292651.0
2016-05-23 15:50:00,24.0,24.0,23.76,23.77,1822045.0,21.9283,21.9283,21.7091,21.7182,1822045.0
2016-05-24 09:30:00,23.23,23.47,23.23,23.42,1323520.0,21.2248,21.4441,21.2248,21.3984,1323520.0
2016-05-24 09:40:00,23.41,23.45,23.21,23.26,768193.0,21.3893,21.4258,21.2065,21.2522,768193.0
2016-05-24 09:50:00,23.26,23.34,23.18,23.33,600991.0,21.2522,21.3253,21.1791,21.3162,600991.0
2016-05-24 10:00:00,23.32,23.32,23.1,23.16,708709.0,21.307,21.307,21.106,21.1609,708709.0
2016-05-24 10:10:00,23.16,23.16,23.04,23.11,475347.0,21.1609,21.1609,21.0512,21.1152,475347.0
2016-05-24 10:20:00,23.11,23.17,23.0,23.0,659984.0,21.1152,21.17,21.0147,21.0147,659984.0
2016-05-24 10:30:00,23.0,23.06,22.95,23.04,887442.0,21.0147,21.0695,20.969,21.0512,887442.0
2016-05-24 10:40:00,23.05,23.2,23.05,23.1,445761.0,21.0603,21.1974,21.0603,21.106,445761.0
2016-05-24 10:50:00,23.1,23.11,23.0,23.06,389216.0,21.106,21.1152,21.0147,21.0695,389216.0
2016-05-24 11:00:00,23.06,23.08,23.0,23.08,302640.0,21.0695,21.0878,21.0147,21.0878,302640.0
2016-05-24 11:10:00,23.08,23.11,23.04,23.07,169783.0,21.0878,21.1152,21.0512,21.0786,169783.0
2016-05-24 11:20:00,23.07,23.09,23.03,23.06,216705.0,21.0786,21.0969,21.0421,21.0695,216705.0
2016-05-24 11:30:00,23.06,23.07,22.93,22.95,670031.0,21.0695,21.0786,20.9507,20.969,670031.0
2016-05-24 11:40:00,22.95,22.95,22.83,22.85,435341.0,20.969,20.969,20.8593,20.8776,435341.0
2016-05-24 11:50:00,22.85,22.91,22.83,22.83,223101.0,20.8776,20.9324,20.8593,20.8593,223101.0
2016-05-24 12:00:00,22.84,22.92,22.84,22.9,221295.0,20.8685,20.9416,20.8685,20.9233,221295.0
2016-05-24 12:10:00,22.9,22.94,22.83,22.84,287518.0,20.9233,20.9598,20.8593,20.8685,287518.0
2016-05-24 12:20:00,22.85,22.87,22.82,22.82,234194.0,20.8776,20.8959,20.8502,20.8502,234194.0
2016-05-24 12:30:00,22.82,22.9,22.81,22.86,187205.0,20.8502,20.9233,20.8411,20.8867,187205.0
2016-05-24 12:40:00,22.86,22.89,22.84,22.87,221234.0,20.8867,20.9142,20.8685,20.8959,221234.0
2016-05-24 12:50:00,22.86,22.91,22.85,22.87,192587.0,20.8867,20.9324,20.8776,20.8959,192587.0
2016-05-24 13:00:00,22.86,22.9,22.85,22.86,180386.0,20.8867,20.9233,20.8776,20.8867,180386.0
2016-05-24 13:10:00,22.86,22.89,22.83,22.83,229113.0,20.8867,20.9142,20.8593,20.8593,229113.0
2016-05-24 13:20:00,22.83,22.87,22.8,22.85,180567.0,20.8593,20.8959,20.8319,20.8776,180567.0
2016-05-24 13:30:00,22.84,22.89,22.84,22.85,204456.0,20.8685,20.9142,20.8685,20.8776,204456.0
2016-05-24 13:40:00,22.85,22.9,22.82,22.88,127596.0,20.8776,20.9233,20.8502,20.905,127596.0
2016-05-24 13:50:00,22.88,22.91,22.86,22.87,158684.0,20.905,20.9324,20.8867,20.8959,158684.0
2016-05-24 14:00:00,22.88,22.89,22.77,22.77,305202.0,20.905,20.9142,20.8045,20.8045,305202.0
2016-05-24 14:10:00,22.77,22.78,22.67,22.68,733676.0,20.8045,20.8137,20.7131,20.7223,733676.0
2016-05-24 14:20:00,22.69,22.72,22.64,22.67,225250.0,20.7314,20.7588,20.6857,20.7131,225250.0
2016-05-24 14:30:00,22.67,22.68,22.65,22.67,186703.0,20.7131,20.7223,20.6949,20.7131,186703.0
2016-05-24 14:40:00,22.67,22.76,22.66,22.73,298273.0,20.7131,20.7954,20.704,20.768,298273.0
2016-05-24 14:50:00,22.74,22.75,22.64,22.67,339200.0,20.7771,20.7862,20.6857,20.7131,339200.0
2016-05-24 15:00:00,22.67,22.67,22.58,22.58,421719.0,20.7131,20.7131,20.6309,20.6309,421719.0
2016-05-24 15:10:00,22.58,22.61,22.56,22.56,350574.0,20.6309,20.6583,20.6126,20.6126,350574.0
2016-05-24 15:20:00,22.57,22.66,22.56,22.61,434591.0,20.6218,20.704,20.6126,20.6583,434591.0
2016-05-24 15:30:00,22.61,22.64,22.57,22.58,480897.0,20.6583,20.6857,20.6218,20.6309,480897.0
2016-05-24 15:40:00,22.58,22.61,22.56,22.58,682812.0,20.6309,20.6583,20.6126,20.6309,682812.0
2016-05-24 15:50:00,22.58,22.58,22.44,22.47,3162176.0,20.6309,20.6309,20.503,20.5304,3162176.0
2016-05-25 09:30:00,22.36,22.37,22.09,22.09,1600831.0,20.4299,20.439,20.1832,20.1832,1600831.0
2016-05-25 09:40:00,22.09,22.16,21.94,22.14,1154454.0,20.1832,20.2472,20.0462,20.2289,1154454.0
2016-05-25 09:50:00,22.14,22.28,22.12,22.17,542661.0,20.2289,20.3568,20.2106,20.2563,542661.0
2016-05-25 10:00:00,22.16,22.46,22.16,22.37,613275.0,20.2472,20.5213,20.2472,20.439,613275.0
2016-05-25 10:10:00,22.37,22.52,22.33,22.51,376855.0,20.439,20.5761,20.4025,20.567,376855.0
2016-05-25 10:20:00,22.52,22.58,22.49,22.5,597634.0,20.5761,20.6309,20.5487,20.5578,597634.0
2016-05-25 10:30:00,22.5,22.56,22.37,22.37,578135.0,20.5578,20.6126,20.439,20.439,578135.0
2016-05-25 10:40:00,22.37,22.37,22.21,22.32,383762.0,20.439,20.439,20.2929,20.3934,383762.0
2016-05-25 10:50:00,22.33,22.5,22.33,22.47,262987.0,20.4025,20.5578,20.4025,20.5304,262987.0
2016-05-25 11:00:00,22.47,22.62,22.45,22.59,291846.0,20.5304,20.6675,20.5121,20.6401,291846.0
2016-05-25 11:10:00,22.6,22.72,22.57,22.72,288472.0,20.6492,20.7588,20.6218,20.7588,288472.0
2016-05-25 11:20:00,22.73,22.78,22.66,22.74,365018.0,20.768,20.8137,20.704,20.7771,365018.0
2016-05-25 11:30:00,22.75,22.78,22.66,22.76,240653.0,20.7862,20.8137,20.704,20.7954,240653.0
2016-05-25 11:40:00,22.75,22.8,22.7,22.75,179436.0,20.7862,20.8319,20.7406,20.7862,179436.0
2016-05-25 11:50:00,22.75,22.77,22.59,22.6,198241.0,20.7862,20.8045,20.6401,20.6492,198241.0
2016-05-25 12:00:00,22.6,22.76,22.6,22.72,185787.0,20.6492,20.7954,20.6492,20.7588,185787.0
2016-05-25 12:10:00,22.72,22.75,22.68,22.68,128623.0,20.7588,20.7862,20.7223,20.7223,128623.0
2016-05-25 12:20:00,22.67,22.74,22.67,22.72,95063.0,20.7131,20.7771,20.7131,20.7588,95063.0
2016-05-25 12:30:00,22.72,22.77,22.7,22.77,106283.0,20.7588,20.8045,20.7406,20.8045,106283.0
2016-05-25 12:40:00,22.77,22.8,22.72,22.74,145300.0,20.8045,20.8319,20.7588,20.7771,145300.0
2016-05-25 12:50:00,22.74,22.82,22.74,22.82,109906.0,20.7771,20.8502,20.7771,20.8502,109906.0
2016-05-25 13:00:00,22.82,22.9,22.81,22.87,223912.0,20.8502,20.9233,20.8411,20.8959,223912.0
2016-05-25 13:10:00,22.87,22.94,22.86,22.91,166091.0,20.8959,20.9598,20.8867,20.9324,166091.0
2016-05-25 13:20:00,22.91,22.91,22.81,22.9,201516.0,20.9324,20.9324,20.8411,20.9233,201516.0
2016-05-25 13:30:00,22.9,22.92,22.82,22.84,169912.0,20.9233,20.9416,20.8502,20.8685,169912.0
2016-05-25 13:40:00,22.84,22.93,22.83,22.92,151874.0,20.8685,20.9507,20.8593,20.9416,151874.0
2016-05-25 13:50:00,22.93,22.95,22.89,22.92,100152.0,20.9507,20.969,20.9142,20.9416,100152.0
2016-05-25 14:00:00,22.92,22.96,22.9,22.96,247010.0,20.9416,20.9781,20.9233,20.9781,247010.0
2016-05-25 14:10:00,22.95,22.97,22.92,22.96,461959.0,20.969,20.9873,20.9416,20.9781,461959.0
2016-05-25 14:20:00,22.95,22.99,22.93,22.98,223033.0,20.969,21.0055,20.9507,20.9964,223033.0
2016-05-25 14:30:00,22.98,23.07,22.98,23.05,261165.0,20.9964,21.0786,20.9964,21.0603,261165.0
2016-05-25 14:40:00,23.06,23.07,23.0,23.06,233248.0,21.0695,21.0786,21.0147,21.0695,233248.0
2016-05-25 14:50:00,23.06,23.17,23.06,23.16,488275.0,21.0695,21.17,21.0695,21.1609,488275.0
2016-05-25 15:00:00,23.17,23.18,23.08,23.1,394574.0,21.17,21.1791,21.0878,21.106,394574.0
2016-05-25 15:10:00,23.1,23.12,23.03,23.08,386667.0,21.106,21.1243,21.0421,21.0878,386667.0
2016-05-25 15:20:00,23.08,23.08,23.02,23.08,285124.0,21.0878,21.0878,21.0329,21.0878,285124.0
2016-05-25 15:30:00,23.08,23.08,22.96,22.96,341883.0,21.0878,21.0878,20.9781,20.9781,341883.0
2016-05-25 15:40:00,22.97,23.03,22.97,23.0,306640.0,20.9873,21.0421,20.9873,21.0147,306640.0
2016-05-25 15:50:00,23.0,23.09,22.99,23.02,1355143.0,21.0147,21.0969,21.0055,21.0329,1355143.0
2016-05-26 09:30:00,23.33,23.55,23.27,23.35,1301449.0,21.3162,21.5172,21.2614,21.3345,1301449.0
2016-05-26 09:40:00,23.34,23.34,23.1,23.2,976116.0,21.3253,21.3253,21.106,21.1974,976116.0
2016-05-26 09:50:00,23.21,23.34,23.18,23.25,446133.0,21.2065,21.3253,21.1791,21.2431,446133.0
2016-05-26 10:00:00,23.25,23.29,23.13,23.25,612710.0,21.2431,21.2796,21.1334,21.2431,612710.0
2016-05-26 10:10:00,23.25,23.26,23.15,23.17,251585.0,21.2431,21.2522,21.1517,21.17,251585.0
2016-05-26 10:20:00,23.17,23.33,23.16,23.33,324471.0,21.17,21.3162,21.1609,21.3162,324471.0
2016-05-26 10:30:00,23.33,23.34,23.14,23.2,442965.0,21.3162,21.3253,21.1426,21.1974,442965.0
2016-05-26 10:40:00,23.2,23.24,23.13,23.14,211522.0,21.1974,21.2339,21.1334,21.1426,211522.0
2016-05-26 10:50:00,23.13,23.13,22.8,22.83,440275.0,21.1334,21.1334,20.8319,20.8593,440275.0
2016-05-26 11:00:00,22.83,22.94,22.81,22.86,432558.0,20.8593,20.9598,20.8411,20.8867,432558.0
2016-05-26 11:10:00,22.86,22.95,22.83,22.94,264111.0,20.8867,20.969,20.8593,20.9598,264111.0
2016-05-26 11:20:00,22.93,23.03,22.91,23.02,327326.0,20.9507,21.0421,20.9324,21.0329,327326.0
2016-05-26 11:30:00,23.01,23.01,22.88,22.93,310902.0,21.0238,21.0238,20.905,20.9507,310902.0
2016-05-26 11:40:00,22.92,22.99,22.92,22.98,148215.0,20.9416,21.0055,20.9416,20.9964,148215.0
2016-05-26 11:50:00,22.99,23.09,22.95,23.08,159773.0,21.0055,21.0969,20.969,21.0878,159773.0
2016-05-26 12:00:00,23.08,23.08,22.98,23.03,147680.0,21.0878,21.0878,20.9964,21.0421,147680.0
2016-05-26 12:10:00,23.03,23.07,22.92,22.94,128959.0,21.0421,21.0786,20.9416,20.9598,128959.0
2016-05-26 12:20:00,22.93,22.95,22.89,22.94,109488.0,20.9507,20.969,20.9142,20.9598,109488.0
2016-05-26 12:30:00,22.93,22.94,22.87,22.91,89333.0,20.9507,20.9598,20.8959,20.9324,89333.0
2016-05-26 12:40:00,22.91,22.91,22.8,22.88,205990.0,20.9324,20.9324,20.8319,20.905,205990.0
2016-05-26 12:50:00,22.89,22.93,22.87,22.89,168165.0,20.9142,20.9507,20.8959,20.9142,168165.0
2016-05-26 13:00:00,22.89,22.91,22.86,22.91,123878.0,20.9142,20.9324,20.8867,20.9324,123878.0
2016-05-26 13:10:00,22.9,22.97,22.89,22.93,119457.0,20.9233,20.9873,20.9142,20.9507,119457.0
2016-05-26 13:20:00,22.92,22.93,22.86,22.86,125951.0,20.9416,20.9507,20.8867,20.8867,125951.0
2016-05-26 13:30:00,22.87,22.87,22.8,22.83,133505.0,20.8959,20.8959,20.8319,20.8593,133505.0
2016-05-26 13:40:00,22.82,22.82,22.75,22.79,155690.0,20.8502,20.8502,20.7862,20.8228,155690.0
2016-05-26 13:50:00,22.8,22.9,22.8,22.88,132707.0,20.8319,20.9233,20.8319,20.905,132707.0
2016-05-26 14:00:00,22.87,22.88,22.83,22.83,90968.0,20.8959,20.905,20.8593,20.8593,90968.0
2016-05-26 14:10:00,22.83,22.93,22.83,22.91,109657.0,20.8593,20.9507,20.8593,20.9324,109657.0
2016-05-26 14:20:00,22.92,22.97,22.91,22.92,107434.0,20.9416,20.9873,20.9324,20.9416,107434.0
2016-05-26 14:30:00,22.92,23.04,22.92,23.04,125371.0,20.9416,21.0512,20.9416,21.0512,125371.0
2016-05-26 14:40:00,23.03,23.04,22.99,23.0,198647.0,21.0421,21.0512,21.0055,21.0147,198647.0
2016-05-26 14:50:00,23.0,23.03,22.94,23.0,204358.0,21.0147,21.0421,20.9598,21.0147,204358.0
2016-05-26 15:00:00,22.99,23.07,22.99,23.07,146314.0,21.0055,21.0786,21.0055,21.0786,146314.0
2016-05-26 15:10:00,23.06,23.1,22.99,23.09,167838.0,21.0695,21.106,21.0055,21.0969,167838.0
2016-05-26 15:20:00,23.08,23.14,23.08,23.11,148363.0,21.0878,21.1426,21.0878,21.1152,148363.0
2016-05-26 15:30:00,23.11,23.12,23.02,23.05,174726.0,21.1152,21.1243,21.0329,21.0603,174726.0
2016-05-26 15:40:00,23.06,23.09,23.03,23.09,246900.0,21.0695,21.0969,21.0421,21.0969,246900.0
2016-05-26 15:50:00,23.09,23.09,22.91,22.94,1470946.0,21.0969,21.0969,20.9324,20.9598,1470946.0
2016-05-27 09:30:00,22.76,22.9,22.72,22.8,707196.0,20.7954,20.9233,20.7588,20.8319,707196.0
2016-05-27 09:40:00,22.81,22.96,22.78,22.87,550622.0,20.8411,20.9781,20.8137,20.8959,550622.0
2016-05-27 09:50:00,22.86,22.93,22.81,22.86,324064.0,20.8867,20.9507,20.8411,20.8867,324064.0
2016-05-27 10:00:00,22.86,22.91,22.81,22.89,298769.0,20.8867,20.9324,20.8411,20.9142,298769.0
2016-05-27 10:10:00,22.89,22.92,22.76,22.8,313096.0,20.9142,20.9416,20.7954,20.8319,313096.0
2016-05-27 10:20:00,22.8,22.85,22.76,22.81,372728.0,20.8319,20.8776,20.7954,20.8411,372728.0
2016-05-27 10:30:00,22.81,22.84,22.62,22.62,401081.0,20.8411,20.8685,20.6675,20.6675,401081.0
2016-05-27 10:40:00,22.62,22.64,22.54,22.58,427788.0,20.6675,20.6857,20.5944,20.6309,427788.0
2016-05-27 10:50:00,22.57,22.6,22.46,22.52,326167.0,20.6218,20.6492,20.5213,20.5761,326167.0
2016-05-27 11:00:00,22.52,22.52,22.31,22.33,451469.0,20.5761,20.5761,20.3842,20.4025,451469.0
2016-05-27 11:10:00,22.33,22.41,22.27,22.38,486162.0,20.4025,20.4756,20.3477,20.4482,486162.0
2016-05-27 11:20:00,22.38,22.58,22.36,22.58,396270.0,20.4482,20.6309,20.4299,20.6309,396270.0
2016-05-27 11:30:00,22.59,22.68,22.51,22.67,339168.0,20.6401,20.7223,20.567,20.7131,339168.0
2016-05-27 11:40:00,22.67,22.76,22.63,22.73,253764.0,20.7131,20.7954,20.6766,20.768,253764.0
2016-05-27 11:50:00,22.73,22.75,22.63,22.66,207923.0,20.768,20.7862,20.6766,20.704,207923.0
2016-05-27 12:00:00,22.65,22.65,22.54,22.59,207490.0,20.6949,20.6949,20.5944,20.6401,207490.0
2016-05-27 12:10:00,22.58,22.7,22.57,22.68,139864.0,20.6309,20.7406,20.6218,20.7223,139864.0
2016-05-27 12:20:00,22.67,22.74,22.67,22.71,173458.0,20.7131,20.7771,20.7131,20.7497,173458.0
2016-05-27 12:30:00,22.72,22.78,22.67,22.75,161875.0,20.7588,20.8137,20.7131,20.7862,161875.0
2016-05-27 12:40:00,22.75,22.79,22.72,22.73,125862.0,20.7862,20.8228,20.7588,20.768,125862.0
2016-05-27 12:50:00,22.74,22.77,22.67,22.67,118297.0,20.7771,20.8045,20.7131,20.7131,118297.0
2016-05-27 13:00:00,22.66,22.67,22.62,22.67,80694.0,20.704,20.7131,20.6675,20.7131,80694.0
2016-05-27 13:10:00,22.67,22.73,22.59,22.72,156186.0,20.7131,20.768,20.6401,20.7588,156186.0
2016-05-27 13:20:00,22.73,22.83,22.7,22.71,199953.0,20.768,20.8593,20.7406,20.7497,199953.0
2016-05-27 13:30:00,22.72,22.74,22.39,22.4,793536.0,20.7588,20.7771,20.4573,20.4665,793536.0
2016-05-27 13:40:00,22.4,22.61,22.37,22.47,803697.0,20.4665,20.6583,20.439,20.5304,803697.0
2016-05-27 13:50:00,22.47,22.49,22.38,22.38,386033.0,20.5304,20.5487,20.4482,20.4482,386033.0
2016-05-27 14:00:00,22.38,22.39,22.29,22.33,472043.0,20.4482,20.4573,20.3659,20.4025,472043.0
2016-05-27 14:10:00,22.33,22.36,22.17,22.19,606088.0,20.4025,20.4299,20.2563,20.2746,606088.0
2016-05-27 14:20:00,22.2,22.34,22.18,22.3,572414.0,20.2837,20.4116,20.2654,20.3751,572414.0
2016-05-27 14:30:00,22.3,22.33,22.17,22.24,408068.0,20.3751,20.4025,20.2563,20.3203,408068.0
2016-05-27 14:40:00,22.23,22.31,22.2,22.24,394331.0,20.3111,20.3842,20.2837,20.3203,394331.0
2016-05-27 14:50:00,22.24,22.28,22.2,22.27,372318.0,20.3203,20.3568,20.2837,20.3477,372318.0
2016-05-27 15:00:00,22.27,22.27,22.2,22.22,406260.0,20.3477,20.3477,20.2837,20.302,406260.0
2016-05-27 15:10:00,22.22,22.27,22.2,22.23,373562.0,20.302,20.3477,20.2837,20.3111,373562.0
2016-05-27 15:20:00,22.24,22.25,22.21,22.24,340460.0,20.3203,20.3294,20.2929,20.3203,340460.0
2016-05-27 15:30:00,22.24,22.25,22.21,22.22,428971.0,20.3203,20.3294,20.2929,20.302,428971.0
2016-05-27 15:40:00,22.22,22.31,22.22,22.25,474403.0,20.302,20.3842,20.302,20.3294,474403.0
2016-05-27 15:50:00,22.26,22.35,22.19,22.34,2062984.0,20.3385,20.4208,20.2746,20.4116,2062984.0
2016-05-31 09:30:00,22.31,22.33,22.13,22.28,1187436.0,20.3842,20.4025,20.2198,20.3568,1187436.0
2016-05-31 09:40:00,22.29,22.61,22.28,22.59,923841.0,20.3659,20.6583,20.3568,20.6401,923841.0
2016-05-31 09:50:00,22.59,22.65,22.5,22.51,784905.0,20.6401,20.6949,20.5578,20.567,784905.0
2016-05-31 10:00:00,22.52,22.74,22.52,22.68,614484.0,20.5761,20.7771,20.5761,20.7223,614484.0
2016-05-31 10:10:00,22.68,22.73,22.62,22.7,554740.0,20.7223,20.768,20.6675,20.7406,554740.0
2016-05-31 10:20:00,22.7,22.78,22.68,22.77,351747.0,20.7406,20.8137,20.7223,20.8045,351747.0
2016-05-31 10:30:00,22.77,22.87,22.69,22.7,471438.0,20.8045,20.8959,20.7314,20.7406,471438.0
2016-05-31 10:40:00,22.7,22.78,22.66,22.72,269855.0,20.7406,20.8137,20.704,20.7588,269855.0
2016-05-31 10:50:00,22.72,22.73,22.6,22.6,293800.0,20.7588,20.768,20.6492,20.6492,293800.0
2016-05-31 11:00:00,22.59,22.68,22.57,22.67,322278.0,20.6401,20.7223,20.6218,20.7131,322278.0
2016-05-31 11:10:00,22.67,22.7,22.6,22.65,306679.0,20.7131,20.7406,20.6492,20.6949,306679.0
2016-05-31 11:20:00,22.65,22.65,22.55,22.59,295843.0,20.6949,20.6949,20.6035,20.6401,295843.0
2016-05-31 11:30:00,22.59,22.67,22.57,22.6,297236.0,20.6401,20.7131,20.6218,20.6492,297236.0
2016-05-31 11:40:00,22.6,22.69,22.6,22.68,227040.0,20.6492,20.7314,20.6492,20.7223,227040.0
2016-05-31 11:50:00,22.68,22.78,22.68,22.76,235231.0,20.7223,20.8137,20.7223,20.7954,235231.0
2016-05-31 12:00:00,22.76,22.81,22.74,22.75,288625.0,20.7954,20.8411,20.7771,20.7862,288625.0
2016-05-31 12:10:00,22.76,22.81,22.74,22.8,200710.0,20.7954,20.8411,20.7771,20.8319,200710.0
2016-05-31 12:20:00,22.81,22.82,22.77,22.82,226929.0,20.8411,20.8502,20.8045,20.8502,226929.0
2016-05-31 12:30:00,22.83,22.84,22.76,22.79,209503.0,20.8593,20.8685,20.7954,20.8228,209503.0
2016-05-31 12:40:00,22.79,22.84,22.77,22.84,135588.0,20.8228,20.8685,20.8045,20.8685,135588.0
2016-05-31 12:50:00,22.84,22.92,22.83,22.84,394894.0,20.8685,20.9416,20.8593,20.8685,394894.0
2016-05-31 13:00:00,22.84,22.89,22.83,22.87,197279.0,20.8685,20.9142,20.8593,20.8959,197279.0
2016-05-31 13:10:00,22.88,22.9,22.83,22.86,189021.0,20.905,20.9233,20.8593,20.8867,189021.0
2016-05-31 13:20:00,22.85,22.89,22.83,22.89,230002.0,20.8776,20.9142,20.8593,20.9142,230002.0
2016-05-31 13:30:00,22.89,22.9,22.85,22.88,166316.0,20.9142,20.9233,20.8776,20.905,166316.0
2016-05-31 13:40:00,22.87,22.91,22.85,22.88,198149.0,20.8959,20.9324,20.8776,20.905,198149.0
2016-05-31 13:50:00,22.88,23.0,22.86,22.99,384249.0,20.905,21.0147,20.8867,21.0055,384249.0
2016-05-31 14:00:00,22.98,23.05,22.93,23.01,301777.0,20.9964,21.0603,20.9507,21.0238,301777.0
2016-05-31 14:10:00,23.01,23.02,22.92,22.93,202037.0,21.0238,21.0329,20.9416,20.9507,202037.0
2016-05-31 14:20:00,22.93,22.94,22.8,22.83,255896.0,20.9507,20.9598,20.8319,20.8593,255896.0
2016-05-31 14:30:00,22.83,22.94,22.83,22.94,242167.0,20.8593,20.9598,20.8593,20.9598,242167.0
2016-05-31 14:40:00,22.93,22.97,22.87,22.91,239392.0,20.9507,20.9873,20.8959,20.9324,239392.0
2016-05-31 14:50:00,22.9,22.9,22.83,22.88,249298.0,20.9233,20.9233,20.8593,20.905,249298.0
2016-05-31 15:00:00,22.88,22.92,22.83,22.84,360864.0,20.905,20.9416,20.8593,20.8685,360864.0
2016-05-31 15:10:00,22.84,22.9,22.84,22.89,224659.0,20.8685,20.9233,20.8685,20.9142,224659.0
2016-05-31 15:20:00,22.88,22.9,22.84,22.87,259839.0,20.905,20.9233,20.8685,20.8959,259839.0
2016-05-31 15:30:00,22.87,22.94,22.87,22.91,394231.0,20.8959,20.9598,20.8959,20.9324,394231.0
2016-05-31 15:40:00,22.92,22.92,22.82,22.84,488703.0,20.9416,20.9416,20.8502,20.8685,488703.0
2016-05-31 15:50:00,22.84,22.84,22.57,22.59,1565062.0,20.8685,20.8685,20.6218,20.6401,1565062.0
2016-06-01 09:30:00,22.71,23.08,22.7,23.04,1219012.0,20.7497,21.0878,20.7406,21.0512,1219012.0
2016-06-01 09:40:00,23.04,23.09,22.9,22.98,637315.0,21.0512,21.0969,20.9233,20.9964,637315.0
2016-06-01 09:50:00,22.98,23.01,22.85,22.94,465263.0,20.9964,21.0238,20.8776,20.9598,465263.0
2016-06-01 10:00:00,22.94,22.94,22.64,22.7,1208287.0,20.9598,20.9598,20.6857,20.7406,1208287.0
2016-06-01 10:10:00,22.71,22.82,22.65,22.75,718438.0,20.7497,20.8502,20.6949,20.7862,718438.0
2016-06-01 10:20:00,22.75,22.84,22.72,22.81,545006.0,20.7862,20.8685,20.7588,20.8411,545006.0
2016-06-01 10:30:00,22.8,22.82,22.65,22.66,499671.0,20.8319,20.8502,20.6949,20.704,499671.0
2016-06-01 10:40:00,22.66,22.74,22.54,22.58,383724.0,20.704,20.7771,20.5944,20.6309,383724.0
2016-06-01 10:50:00,22.58,22.63,22.51,22.59,305356.0,20.6309,20.6766,20.567,20.6401,305356.0
2016-06-01 11:00:00,22.58,22.58,22.41,22.46,276652.0,20.6309,20.6309,20.4756,20.5213,276652.0
2016-06-01 11:10:00,22.45,22.52,22.43,22.44,332658.0,20.5121,20.5761,20.4939,20.503,332658.0
2016-06-01 11:20:00,22.44,22.51,22.38,22.48,347889.0,20.503,20.567,20.4482,20.5395,347889.0
2016-06-01 11:30:00,22.47,22.64,22.47,22.54,226385.0,20.5304,20.6857,20.5304,20.5944,226385.0
2016-06-01 11:40:00,22.53,22.56,22.45,22.48,258628.0,20.5852,20.6126,20.5121,20.5395,258628.0
2016-06-01 11:50:00,22.48,22.48,22.39,22.42,188580.0,20.5395,20.5395,20.4573,20.4847,188580.0
2016-06-01 12:00:00,22.42,22.45,22.35,22.36,195650.0,20.4847,20.5121,20.4208,20.4299,195650.0
2016-06-01 12:10:00,22.36,22.48,22.35,22.45,215331.0,20.4299,20.5395,20.4208,20.5121,215331.0
2016-06-01 12:20:00,22.45,22.51,22.42,22.51,139520.0,20.5121,20.567,20.4847,20.567,139520.0
2016-06-01 12:30:00,22.51,22.58,22.48,22.49,175973.0,20.567,20.6309,20.5395,20.5487,175973.0
2016-06-01 12:40:00,22.49,22.53,22.43,22.52,149128.0,20.5487,20.5852,20.4939,20.5761,149128.0
2016-06-01 12:50:00,22.52,22.53,22.47,22.51,170646.0,20.5761,20.5852,20.5304,20.567,170646.0
2016-06-01 13:00:00,22.51,22.61,22.5,22.61,176727.0,20.567,20.6583,20.5578,20.6583,176727.0
2016-06-01 13:10:00,22.6,22.62,22.51,22.53,149091.0,20.6492,20.6675,20.567,20.5852,149091.0
2016-06-01 13:20:00,22.52,22.65,22.5,22.64,159415.0,20.5761,20.6949,20.5578,20.6857,159415.0
2016-06-01 13:30:00,22.65,22.67,22.58,22.6,178227.0,20.6949,20.7131,20.6309,20.6492,178227.0
2016-06-01 13:40:00,22.6,22.64,22.57,22.62,99414.0,20.6492,20.6857,20.6218,20.6675,99414.0
2016-06-01 13:50:00,22.63,22.63,22.56,22.56,75115.0,20.6766,20.6766,20.6126,20.6126,75115.0
2016-06-01 14:00:00,22.56,22.57,22.5,22.53,219502.0,20.6126,20.6218,20.5578,20.5852,219502.0
2016-06-01 14:10:00,22.52,22.61,22.51,22.61,169011.0,20.5761,20.6583,20.567,20.6583,169011.0
2016-06-01 14:20:00,22.6,22.65,22.59,22.64,131489.0,20.6492,20.6949,20.6401,20.6857,131489.0
2016-06-01 14:30:00,22.64,22.75,22.64,22.67,181088.0,20.6857,20.7862,20.6857,20.7131,181088.0
2016-06-01 14:40:00,22.66,22.7,22.64,22.67,139865.0,20.704,20.7406,20.6857,20.7131,139865.0
2016-06-01 14:50:00,22.67,22.67,22.61,22.65,93914.0,20.7131,20.7131,20.6583,20.6949,93914.0
2016-06-01 15:00:00,22.66,22.76,22.66,22.75,190555.0,20.704,20.7954,20.704,20.7862,190555.0
2016-06-01 15:10:00,22.75,22.81,22.74,22.75,220138.0,20.7862,20.8411,20.7771,20.7862,220138.0
2016-06-01 15:20:00,22.76,22.83,22.74,22.82,149547.0,20.7954,20.8593,20.7771,20.8502,149547.0
2016-06-01 15:30:00,22.83,22.83,22.73,22.77,356013.0,20.8593,20.8593,20.768,20.8045,356013.0
2016-06-01 15:40:00,22.77,22.79,22.75,22.79,226214.0,20.8045,20.8228,20.7862,20.8228,226214.0
2016-06-01 15:50:00,22.79,22.8,22.67,22.74,1880343.0,20.8228,20.8319,20.7131,20.7771,1880343.0
2016-06-02 09:30:00,22.68,22.68,22.49,22.52,862482.0,20.7223,20.7223,20.5487,20.5761,862482.0
2016-06-02 09:40:00,22.51,22.74,22.51,22.67,543810.0,20.567,20.7771,20.567,20.7131,543810.0
2016-06-02 09:50:00,22.67,22.81,22.66,22.77,365595.0,20.7131,20.8411,20.704,20.8045,365595.0
2016-06-02 10:00:00,22.78,22.88,22.77,22.82,330976.0,20.8137,20.905,20.8045,20.8502,330976.0
2016-06-02 10:10:00,22.83,22.86,22.7,22.74,293974.0,20.8593,20.8867,20.7406,20.7771,293974.0
2016-06-02 10:20:00,22.74,22.75,22.66,22.66,230141.0,20.7771,20.7862,20.704,20.704,230141.0
2016-06-02 10:30:00,22.66,22.71,22.55,22.59,248239.0,20.704,20.7497,20.6035,20.6401,248239.0
2016-06-02 10:40:00,22.6,22.66,22.55,22.62,261991.0,20.6492,20.704,20.6035,20.6675,261991.0
2016-06-02 10:50:00,22.62,22.67,22.57,22.6,257793.0,20.6675,20.7131,20.6218,20.6492,257793.0
2016-06-02 11:00:00,22.6,22.65,22.56,22.61,166294.0,20.6492,20.6949,20.6126,20.6583,166294.0
2016-06-02 11:10:00,22.61,22.74,22.61,22.69,305249.0,20.6583,20.7771,20.6583,20.7314,305249.0
2016-06-02 11:20:00,22.69,22.77,22.66,22.74,220032.0,20.7314,20.8045,20.704,20.7771,220032.0
2016-06-02 11:30:00,22.75,22.78,22.69,22.71,240941.0,20.7862,20.8137,20.7314,20.7497,240941.0
2016-06-02 11:40:00,22.72,22.78,22.7,22.75,143787.0,20.7588,20.8137,20.7406,20.7862,143787.0
2016-06-02 11:50:00,22.75,22.83,22.73,22.82,131372.0,20.7862,20.8593,20.768,20.8502,131372.0
2016-06-02 12:00:00,22.82,22.84,22.78,22.84,106196.0,20.8502,20.8685,20.8137,20.8685,106196.0
2016-06-02 12:10:00,22.84,22.93,22.83,22.92,217692.0,20.8685,20.9507,20.8593,20.9416,217692.0
2016-06-02 12:20:00,22.92,22.97,22.88,22.89,158236.0,20.9416,20.9873,20.905,20.9142,158236.0
2016-06-02 12:30:00,22.89,22.91,22.83,22.84,144332.0,20.9142,20.9324,20.8593,20.8685,144332.0
2016-06-02 12:40:00,22.84,22.91,22.83,22.87,105762.0,20.8685,20.9324,20.8593,20.8959,105762.0
2016-06-02 12:50:00,22.88,22.9,22.84,22.9,156736.0,20.905,20.9233,20.8685,20.9233,156736.0
2016-06-02 13:00:00,22.91,22.93,22.86,22.87,115804.0,20.9324,20.9507,20.8867,20.8959,115804.0
2016-06-02 13:10:00,22.88,22.93,22.88,22.92,97118.0,20.905,20.9507,20.905,20.9416,97118.0
2016-06-02 13:20:00,22.92,22.92,22.87,22.87,85482.0,20.9416,20.9416,20.8959,20.8959,85482.0
2016-06-02 13:30:00,22.88,22.93,22.88,22.92,93379.0,20.905,20.9507,20.905,20.9416,93379.0
2016-06-02 13:40:00,22.92,22.92,22.89,22.89,34214.0,20.9416,20.9416,20.9142,20.9142,34214.0
2016-06-02 13:50:00,22.88,22.9,22.87,22.89,74799.0,20.905,20.9233,20.8959,20.9142,74799.0
2016-06-02 14:00:00,22.89,22.92,22.87,22.87,63724.0,20.9142,20.9416,20.8959,20.8959,63724.0
2016-06-02 14:10:00,22.87,22.88,22.8,22.81,70811.0,20.8959,20.905,20.8319,20.8411,70811.0
2016-06-02 14:20:00,22.8,22.81,22.72,22.75,191182.0,20.8319,20.8411,20.7588,20.7862,191182.0
2016-06-02 14:30:00,22.74,22.82,22.74,22.78,134390.0,20.7771,20.8502,20.7771,20.8137,134390.0
2016-06-02 14:40:00,22.78,22.84,22.77,22.79,226938.0,20.8137,20.8685,20.8045,20.8228,226938.0
2016-06-02 14:50:00,22.78,22.78,22.7,22.75,120143.0,20.8137,20.8137,20.7406,20.7862,120143.0
2016-06-02 15:00:00,22.74,22.75,22.7,22.71,132707.0,20.7771,20.7862,20.7406,20.7497,132707.0
2016-06-02 15:10:00,22.7,22.77,22.68,22.73,129346.0,20.7406,20.8045,20.7223,20.768,129346.0
2016-06-02 15:20:00,22.73,22.76,22.7,22.72,116358.0,20.768,20.7954,20.7406,20.7588,116358.0
2016-06-02 15:30:00,22.72,22.75,22.68,22.68,178328.0,20.7588,20.7862,20.7223,20.7223,178328.0
2016-06-02 15:40:00,22.69,22.74,22.69,22.71,232356.0,20.7314,20.7771,20.7314,20.7497,232356.0
2016-06-02 15:50:00,22.72,22.78,22.7,22.78,474867.0,20.7588,20.8137,20.7406,20.8137,474867.0
2016-06-03 09:30:00,24.1,24.61,24.09,24.53,3435674.0,22.0197,22.4857,22.0106,22.4126,3435674.0
2016-06-03 09:40:00,24.54,24.68,24.48,24.61,1784129.0,22.4217,22.5496,22.3669,22.4857,1784129.0
2016-06-03 09:50:00,24.62,24.68,24.57,24.59,1147978.0,22.4948,22.5496,22.4491,22.4674,1147978.0
2016-06-03 10:00:00,24.59,24.85,24.59,24.83,1791058.0,22.4674,22.705,22.4674,22.6867,1791058.0
2016-06-03 10:10:00,24.84,24.87,24.75,24.83,1163622.0,22.6958,22.7232,22.6136,22.6867,1163622.0
2016-06-03 10:20:00,24.83,24.84,24.7,24.78,760627.0,22.6867,22.6958,22.5679,22.641,760627.0
2016-06-03 10:30:00,24.78,24.81,24.7,24.73,818168.0,22.641,22.6684,22.5679,22.5953,818168.0
2016-06-03 10:40:00,24.74,24.76,24.64,24.65,707275.0,22.6045,22.6227,22.5131,22.5222,707275.0
2016-06-03 10:50:00,24.64,24.67,24.57,24.6,511152.0,22.5131,22.5405,22.4491,22.4766,511152.0
2016-06-03 11:00:00,24.59,24.74,24.59,24.7,465858.0,22.4674,22.6045,22.4674,22.5679,465858.0
2016-06-03 11:10:00,24.69,24.71,24.59,24.65,291589.0,22.5588,22.5771,22.4674,22.5222,291589.0
2016-06-03 11:20:00,24.65,24.73,24.65,24.7,289955.0,22.5222,22.5953,22.5222,22.5679,289955.0
2016-06-03 11:30:00,24.7,24.75,24.68,24.69,303399.0,22.5679,22.6136,22.5496,22.5588,303399.0
2016-06-03 11:40:00,24.69,24.7,24.59,24.65,278394.0,22.5588,22.5679,22.4674,22.5222,278394.0
2016-06-03 11:50:00,24.65,24.72,24.64,24.69,317983.0,22.5222,22.5862,22.5131,22.5588,317983.0
2016-06-03 12:00:00,24.69,24.73,24.66,24.66,268321.0,22.5588,22.5953,22.5314,22.5314,268321.0
2016-06-03 12:10:00,24.66,24.73,24.65,24.72,193854.0,22.5314,22.5953,22.5222,22.5862,193854.0
2016-06-03 12:20:00,24.72,24.76,24.69,24.75,450609.0,22.5862,22.6227,22.5588,22.6136,450609.0
2016-06-03 12:30:00,24.75,24.78,24.73,24.73,236330.0,22.6136,22.641,22.5953,22.5953,236330.0
2016-06-03 12:40:00,24.73,24.77,24.73,24.75,209227.0,22.5953,22.6319,22.5953,22.6136,209227.0
2016-06-03 12:50:00,24.76,24.78,24.72,24.76,237463.0,22.6227,22.641,22.5862,22.6227,237463.0
2016-06-03 13:00:00,24.76,24.8,24.72,24.75,231549.0,22.6227,22.6593,22.5862,22.6136,231549.0
2016-06-03 13:10:00,24.75,24.8,24.75,24.78,324314.0,22.6136,22.6593,22.6136,22.641,324314.0
2016-06-03 13:20:00,24.78,24.82,24.75,24.82,303168.0,22.641,22.6776,22.6136,22.6776,303168.0
2016-06-03 13:30:00,24.82,24.84,24.79,24.83,325347.0,22.6776,22.6958,22.6502,22.6867,325347.0
2016-06-03 13:40:00,24.83,24.86,24.8,24.84,294932.0,22.6867,22.7141,22.6593,22.6958,294932.0
2016-06-03 13:50:00,24.83,24.93,24.83,24.92,366436.0,22.6867,22.7781,22.6867,22.7689,366436.0
2016-06-03 14:00:00,24.92,24.95,24.91,24.94,324310.0,22.7689,22.7963,22.7598,22.7872,324310.0
2016-06-03 14:10:00,24.94,25.0,24.89,25.0,468935.0,22.7872,22.842,22.7415,22.842,468935.0
2016-06-03 14:20:00,25.0,25.06,24.97,25.05,556051.0,22.842,22.8968,22.8146,22.8877,556051.0
2016-06-03 14:30:00,25.05,25.1,25.03,25.07,497096.0,22.8877,22.9334,22.8694,22.906,497096.0
2016-06-03 14:40:00,25.07,25.09,25.02,25.04,478402.0,22.906,22.9243,22.8603,22.8786,478402.0
2016-06-03 14:50:00,25.03,25.1,25.03,25.07,488332.0,22.8694,22.9334,22.8694,22.906,488332.0
2016-06-03 15:00:00,25.07,25.07,25.01,25.05,471525.0,22.906,22.906,22.8512,22.8877,471525.0
2016-06-03 15:10:00,25.05,25.08,25.02,25.06,507062.0,22.8877,22.9151,22.8603,22.8968,507062.0
2016-06-03 15:20:00,25.06,25.08,25.01,25.08,592080.0,22.8968,22.9151,22.8512,22.9151,592080.0
2016-06-03 15:30:00,25.08,25.13,25.05,25.11,536122.0,22.9151,22.9608,22.8877,22.9425,536122.0
2016-06-03 15:40:00,25.11,25.26,25.1,25.25,873755.0,22.9425,23.0796,22.9334,23.0704,873755.0
2016-06-03 15:50:00,25.25,25.35,25.25,25.3,3989570.0,23.0704,23.1618,23.0704,23.1161,3989570.0
2016-06-06 09:30:00,25.27,25.41,24.97,24.99,1774244.0,23.0887,23.2166,22.8146,22.8329,1774244.0
2016-06-06 09:40:00,24.99,25.1,24.87,24.95,1029786.0,22.8329,22.9334,22.7232,22.7963,1029786.0
2016-06-06 09:50:00,24.96,25.22,24.91,25.22,579231.0,22.8055,23.043,22.7598,23.043,579231.0
2016-06-06 10:00:00,25.23,25.23,25.04,25.11,447742.0,23.0522,23.0522,22.8786,22.9425,447742.0
2016-06-06 10:10:00,25.1,25.2,25.02,25.2,425119.0,22.9334,23.0248,22.8603,23.0248,425119.0
2016-06-06 10:20:00,25.2,25.23,25.08,25.17,367423.0,23.0248,23.0522,22.9151,22.9973,367423.0
2016-06-06 10:30:00,25.18,25.19,25.06,25.06,254651.0,23.0065,23.0156,22.8968,22.8968,254651.0
2016-06-06 10:40:00,25.06,25.18,25.06,25.13,279660.0,22.8968,23.0065,22.8968,22.9608,279660.0
2016-06-06 10:50:00,25.13,25.17,25.11,25.12,183738.0,22.9608,22.9973,22.9425,22.9517,183738.0
2016-06-06 11:00:00,25.12,25.26,25.08,25.24,345378.0,22.9517,23.0796,22.9151,23.0613,345378.0
2016-06-06 11:10:00,25.25,25.31,25.22,25.3,214862.0,23.0704,23.1253,23.043,23.1161,214862.0
2016-06-06 11:20:00,25.31,25.33,25.26,25.27,395148.0,23.1253,23.1435,23.0796,23.0887,395148.0
2016-06-06 11:30:00,25.26,25.26,25.15,25.16,288215.0,23.0796,23.0796,22.9791,22.9882,288215.0
2016-06-06 11:40:00,25.16,25.2,25.15,25.19,138629.0,22.9882,23.0248,22.9791,23.0156,138629.0
2016-06-06 11:50:00,25.18,25.18,25.1,25.12,217658.0,23.0065,23.0065,22.9334,22.9517,217658.0
2016-06-06 12:00:00,25.12,25.12,25.07,25.09,212466.0,22.9517,22.9517,22.906,22.9243,212466.0
2016-06-06 12:10:00,25.1,25.18,25.1,25.14,232734.0,22.9334,23.0065,22.9334,22.9699,232734.0
2016-06-06 12:20:00,25.15,25.15,25.07,25.12,121851.0,22.9791,22.9791,22.906,22.9517,121851.0
2016-06-06 12:30:00,25.12,25.12,24.85,24.97,1194268.0,22.9517,22.9517,22.705,22.8146,1194268.0
2016-06-06 12:40:00,24.97,25.06,24.9,25.04,521029.0,22.8146,22.8968,22.7507,22.8786,521029.0
2016-06-06 12:50:00,25.04,25.24,25.0,25.16,472255.0,22.8786,23.0613,22.842,22.9882,472255.0
2016-06-06 13:00:00,25.16,25.27,25.15,25.18,397110.0,22.9882,23.0887,22.9791,23.0065,397110.0
2016-06-06 13:10:00,25.19,25.23,25.11,25.18,438182.0,23.0156,23.0522,22.9425,23.0065,438182.0
2016-06-06 13:20:00,25.18,25.19,25.13,25.17,241952.0,23.0065,23.0156,22.9608,22.9973,241952.0
2016-06-06 13:30:00,25.16,25.18,25.12,25.16,170804.0,22.9882,23.0065,22.9517,22.9882,170804.0
2016-06-06 13:40:00,25.15,25.18,25.06,25.09,300337.0,22.9791,23.0065,22.8968,22.9243,300337.0
2016-06-06 13:50:00,25.1,25.15,25.06,25.06,125167.0,22.9334,22.9791,22.8968,22.8968,125167.0
2016-06-06 14:00:00,25.05,25.09,25.03,25.07,147355.0,22.8877,22.9243,22.8694,22.906,147355.0
2016-06-06 14:10:00,25.07,25.16,25.07,25.15,174473.0,22.906,22.9882,22.906,22.9791,174473.0
2016-06-06 14:20:00,25.14,25.22,25.11,25.21,187485.0,22.9699,23.043,22.9425,23.0339,187485.0
2016-06-06 14:30:00,25.22,25.26,25.17,25.22,332808.0,23.043,23.0796,22.9973,23.043,332808.0
2016-06-06 14:40:00,25.22,25.25,25.2,25.23,345523.0,23.043,23.0704,23.0248,23.0522,345523.0
2016-06-06 14:50:00,25.22,25.3,25.2,25.3,324118.0,23.043,23.1161,23.0248,23.1161,324118.0
2016-06-06 15:00:00,25.3,25.31,25.27,25.29,289088.0,23.1161,23.1253,23.0887,23.107,289088.0
2016-06-06 15:10:00,25.29,25.37,25.29,25.33,325900.0,23.107,23.1801,23.107,23.1435,325900.0
2016-06-06 15:20:00,25.33,25.4,25.33,25.37,215892.0,23.1435,23.2075,23.1435,23.1801,215892.0
2016-06-06 15:30:00,25.38,25.47,25.38,25.47,386238.0,23.1892,23.2715,23.1892,23.2715,386238.0
2016-06-06 15:40:00,25.47,25.54,25.44,25.44,704238.0,23.2715,23.3354,23.244,23.244,704238.0
2016-06-06 15:50:00,25.44,25.5,25.42,25.43,1094686.0,23.244,23.2989,23.2258,23.2349,1094686.0
2016-06-07 09:30:00,25.12,25.26,25.09,25.2,1086336.0,22.9517,23.0796,22.9243,23.0248,1086336.0
2016-06-07 09:40:00,25.2,25.32,25.18,25.23,595461.0,23.0248,23.1344,23.0065,23.0522,595461.0
2016-06-07 09:50:00,25.22,25.35,25.16,25.32,428067.0,23.043,23.1618,22.9882,23.1344,428067.0
2016-06-07 10:00:00,25.31,25.34,25.26,25.3,321274.0,23.1253,23.1527,23.0796,23.1161,321274.0
2016-06-07 10:10:00,25.3,25.31,25.23,25.3,313127.0,23.1161,23.1253,23.0522,23.1161,313127.0
2016-06-07 10:20:00,25.3,25.41,25.27,25.33,374965.0,23.1161,23.2166,23.0887,23.1435,374965.0
2016-06-07 10:30:00,25.34,25.38,25.31,25.34,297232.0,23.1527,23.1892,23.1253,23.1527,297232.0
2016-06-07 10:40:00,25.34,25.36,25.29,25.33,175204.0,23.1527,23.1709,23.107,23.1435,175204.0
2016-06-07 10:50:00,25.32,25.43,25.32,25.39,203846.0,23.1344,23.2349,23.1344,23.1984,203846.0
2016-06-07 11:00:00,25.38,25.4,25.23,25.26,358827.0,23.1892,23.2075,23.0522,23.0796,358827.0
2016-06-07 11:10:00,25.26,25.27,25.21,25.21,195150.0,23.0796,23.0887,23.0339,23.0339,195150.0
2016-06-07 11:20:00,25.2,25.3,25.19,25.29,205227.0,23.0248,23.1161,23.0156,23.107,205227.0
2016-06-07 11:30:00,25.28,25.29,25.2,25.2,122782.0,23.0979,23.107,23.0248,23.0248,122782.0
2016-06-07 11:40:00,25.19,25.19,25.11,25.11,268056.0,23.0156,23.0156,22.9425,22.9425,268056.0
2016-06-07 11:50:00,25.11,25.13,25.03,25.03,228466.0,22.9425,22.9608,22.8694,22.8694,228466.0
2016-06-07 12:00:00,25.03,25.13,25.01,25.13,210036.0,22.8694,22.9608,22.8512,22.9608,210036.0
2016-06-07 12:10:00,25.13,25.19,25.1,25.18,152871.0,22.9608,23.0156,22.9334,23.0065,152871.0
2016-06-07 12:20:00,25.19,25.26,25.18,25.24,176171.0,23.0156,23.0796,23.0065,23.0613,176171.0
2016-06-07 12:30:00,25.24,25.24,25.16,25.16,108878.0,23.0613,23.0613,22.9882,22.9882,108878.0
2016-06-07 12:40:00,25.15,25.18,25.11,25.13,142232.0,22.9791,23.0065,22.9425,22.9608,142232.0
2016-06-07 12:50:00,25.13,25.14,25.08,25.11,174391.0,22.9608,22.9699,22.9151,22.9425,174391.0
2016-06-07 13:00:00,25.1,25.16,25.09,25.13,117082.0,22.9334,22.9882,22.9243,22.9608,117082.0
2016-06-07 13:10:00,25.13,25.15,25.1,25.11,76097.0,22.9608,22.9791,22.9334,22.9425,76097.0
2016-06-07 13:20:00,25.11,25.21,25.1,25.18,148337.0,22.9425,23.0339,22.9334,23.0065,148337.0
2016-06-07 13:30:00,25.19,25.19,25.13,25.15,67328.0,23.0156,23.0156,22.9608,22.9791,67328.0
2016-06-07 13:40:00,25.15,25.18,25.13,25.17,68802.0,22.9791,23.0065,22.9608,22.9973,68802.0
2016-06-07 13:50:00,25.16,25.2,25.14,25.18,84160.0,22.9882,23.0248,22.9699,23.0065,84160.0
2016-06-07 14:00:00,25.18,25.2,25.17,25.18,75739.0,23.0065,23.0248,22.9973,23.0065,75739.0
2016-06-07 14:10:00,25.18,25.19,25.15,25.19,110834.0,23.0065,23.0156,22.9791,23.0156,110834.0
2016-06-07 14:20:00,25.18,25.23,25.18,25.22,75385.0,23.0065,23.0522,23.0065,23.043,75385.0
2016-06-07 14:30:00,25.22,25.26,25.21,25.25,112524.0,23.043,23.0796,23.0339,23.0704,112524.0
2016-06-07 14:40:00,25.25,25.25,25.12,25.12,99911.0,23.0704,23.0704,22.9517,22.9517,99911.0
2016-06-07 14:50:00,25.13,25.16,25.05,25.16,201156.0,22.9608,22.9882,22.8877,22.9882,201156.0
2016-06-07 15:00:00,25.15,25.15,25.08,25.12,192487.0,22.9791,22.9791,22.9151,22.9517,192487.0
2016-06-07 15:10:00,25.11,25.13,25.09,25.1,150608.0,22.9425,22.9608,22.9243,22.9334,150608.0
2016-06-07 15:20:00,25.09,25.11,25.06,25.08,146851.0,22.9243,22.9425,22.8968,22.9151,146851.0
2016-06-07 15:30:00,25.08,25.17,25.07,25.17,234601.0,22.9151,22.9973,22.906,22.9973,234601.0
2016-06-07 15:40:00,25.17,25.21,25.15,25.16,278410.0,22.9973,23.0339,22.9791,22.9882,278410.0
2016-06-07 15:50:00,25.16,25.16,25.1,25.12,901047.0,22.9882,22.9882,22.9334,22.9517,901047.0
2016-06-08 09:30:00,26.19,26.42,26.17,26.36,2539528.0,23.9293,24.1395,23.911,24.0846,2539528.0
2016-06-08 09:40:00,26.36,26.5,26.33,26.39,1114399.0,24.0846,24.2125,24.0572,24.112,1114399.0
2016-06-08 09:50:00,26.39,26.49,26.38,26.46,755911.0,24.112,24.2034,24.1029,24.176,755911.0
2016-06-08 10:00:00,26.45,26.48,26.32,26.34,744362.0,24.1669,24.1943,24.0481,24.0664,744362.0
2016-06-08 10:10:00,26.32,26.35,26.17,26.31,791676.0,24.0481,24.0755,23.911,24.0389,791676.0
2016-06-08 10:20:00,26.31,26.34,26.25,26.25,431784.0,24.0389,24.0664,23.9841,23.9841,431784.0
2016-06-08 10:30:00,26.25,26.3,26.14,26.18,486005.0,23.9841,24.0298,23.8836,23.9202,486005.0
2016-06-08 10:40:00,26.19,26.29,26.15,26.22,417830.0,23.9293,24.0207,23.8928,23.9567,417830.0
2016-06-08 10:50:00,26.22,26.3,26.19,26.23,342096.0,23.9567,24.0298,23.9293,23.9659,342096.0
2016-06-08 11:00:00,26.24,26.27,26.08,26.09,475181.0,23.975,24.0024,23.8288,23.8379,475181.0
2016-06-08 11:10:00,26.09,26.17,26.06,26.14,358939.0,23.8379,23.911,23.8105,23.8836,358939.0
2016-06-08 11:20:00,26.14,26.21,26.08,26.21,353841.0,23.8836,23.9476,23.8288,23.9476,353841.0
2016-06-08 11:30:00,26.21,26.22,26.15,26.19,349494.0,23.9476,23.9567,23.8928,23.9293,349494.0
2016-06-08 11:40:00,26.2,26.25,26.18,26.21,284514.0,23.9384,23.9841,23.9202,23.9476,284514.0
2016-06-08 11:50:00,26.22,26.24,26.16,26.21,226350.0,23.9567,23.975,23.9019,23.9476,226350.0
2016-06-08 12:00:00,26.21,26.22,26.14,26.2,295476.0,23.9476,23.9567,23.8836,23.9384,295476.0
2016-06-08 12:10:00,26.21,26.26,26.19,26.24,181894.0,23.9476,23.9933,23.9293,23.975,181894.0
2016-06-08 12:20:00,26.25,26.28,26.24,26.26,214719.0,23.9841,24.0115,23.975,23.9933,214719.0
2016-06-08 12:30:00,26.26,26.26,26.21,26.21,223259.0,23.9933,23.9933,23.9476,23.9476,223259.0
2016-06-08 12:40:00,26.21,26.22,26.18,26.2,191436.0,23.9476,23.9567,23.9202,23.9384,191436.0
2016-06-08 12:50:00,26.2,26.2,26.17,26.18,209989.0,23.9384,23.9384,23.911,23.9202,209989.0
2016-06-08 13:00:00,26.18,26.23,26.16,26.23,228239.0,23.9202,23.9659,23.9019,23.9659,228239.0
2016-06-08 13:10:00,26.24,26.24,26.12,26.13,254249.0,23.975,23.975,23.8653,23.8745,254249.0
2016-06-08 13:20:00,26.13,26.14,26.06,26.06,313560.0,23.8745,23.8836,23.8105,23.8105,313560.0
2016-06-08 13:30:00,26.06,26.09,26.03,26.05,193224.0,23.8105,23.8379,23.7831,23.8014,193224.0
2016-06-08 13:40:00,26.06,26.14,26.05,26.13,209522.0,23.8105,23.8836,23.8014,23.8745,209522.0
2016-06-08 13:50:00,26.14,26.17,26.12,26.17,166950.0,23.8836,23.911,23.8653,23.911,166950.0
2016-06-08 14:00:00,26.17,26.17,26.07,26.08,275303.0,23.911,23.911,23.8197,23.8288,275303.0
2016-06-08 14:10:00,26.07,26.16,26.06,26.14,165733.0,23.8197,23.9019,23.8105,23.8836,165733.0
2016-06-08 14:20:00,26.13,26.15,26.1,26.15,166447.0,23.8745,23.8928,23.8471,23.8928,166447.0
2016-06-08 14:30:00,26.15,26.19,26.14,26.19,201893.0,23.8928,23.9293,23.8836,23.9293,201893.0
2016-06-08 14:40:00,26.19,26.22,26.16,26.18,209176.0,23.9293,23.9567,23.9019,23.9202,209176.0
2016-06-08 14:50:00,26.18,26.19,26.13,26.16,189056.0,23.9202,23.9293,23.8745,23.9019,189056.0
2016-06-08 15:00:00,26.16,26.17,26.14,26.14,224057.0,23.9019,23.911,23.8836,23.8836,224057.0
2016-06-08 15:10:00,26.14,26.15,26.07,26.09,246194.0,23.8836,23.8928,23.8197,23.8379,246194.0
2016-06-08 15:20:00,26.09,26.1,26.02,26.02,210892.0,23.8379,23.8471,23.774,23.774,210892.0
2016-06-08 15:30:00,26.02,26.02,25.84,25.92,1025428.0,23.774,23.774,23.6095,23.6826,1025428.0
2016-06-08 15:40:00,25.92,26.0,25.92,25.93,350565.0,23.6826,23.7557,23.6826,23.6917,350565.0
2016-06-08 15:50:00,25.93,26.0,25.91,25.97,1535412.0,23.6917,23.7557,23.6735,23.7283,1535412.0
2016-06-09 09:30:00,25.93,26.01,25.76,26.0,1101983.0,23.6917,23.7648,23.5364,23.7557,1101983.0
2016-06-09 09:40:00,26.0,26.11,25.97,26.1,652537.0,23.7557,23.8562,23.7283,23.8471,652537.0
2016-06-09 09:50:00,26.11,26.13,25.98,26.04,590061.0,23.8562,23.8745,23.7374,23.7923,590061.0
2016-06-09 10:00:00,26.04,26.04,25.89,25.93,642440.0,23.7923,23.7923,23.6552,23.6917,642440.0
2016-06-09 10:10:00,25.94,26.01,25.94,25.99,418516.0,23.7009,23.7648,23.7009,23.7466,418516.0
2016-06-09 10:20:00,25.98,26.16,25.97,26.12,414939.0,23.7374,23.9019,23.7283,23.8653,414939.0
2016-06-09 10:30:00,26.12,26.2,26.03,26.05,649603.0,23.8653,23.9384,23.7831,23.8014,649603.0
2016-06-09 10:40:00,26.05,26.13,26.05,26.09,303723.0,23.8014,23.8745,23.8014,23.8379,303723.0
2016-06-09 10:50:00,26.09,26.12,25.99,25.99,256253.0,23.8379,23.8653,23.7466,23.7466,256253.0
2016-06-09 11:00:00,25.99,26.17,25.99,26.16,266229.0,23.7466,23.911,23.7466,23.9019,266229.0
2016-06-09 11:10:00,26.17,26.19,26.12,26.17,367245.0,23.911,23.9293,23.8653,23.911,367245.0
2016-06-09 11:20:00,26.17,26.19,26.09,26.15,315576.0,23.911,23.9293,23.8379,23.8928,315576.0
2016-06-09 11:30:00,26.15,26.28,26.15,26.24,313823.0,23.8928,24.0115,23.8928,23.975,313823.0
2016-06-09 11:40:00,26.25,26.26,26.2,26.24,172990.0,23.9841,23.9933,23.9384,23.975,172990.0
2016-06-09 11:50:00,26.24,26.27,26.19,26.23,123048.0,23.975,24.0024,23.9293,23.9659,123048.0
2016-06-09 12:00:00,26.23,26.25,26.19,26.23,161701.0,23.9659,23.9841,23.9293,23.9659,161701.0
2016-06-09 12:10:00,26.23,26.28,26.23,26.25,180051.0,23.9659,24.0115,23.9659,23.9841,180051.0
2016-06-09 12:20:00,26.25,26.31,26.24,26.31,249361.0,23.9841,24.0389,23.975,24.0389,249361.0
2016-06-09 12:30:00,26.32,26.33,26.3,26.31,210109.0,24.0481,24.0572,24.0298,24.0389,210109.0
2016-06-09 12:40:00,26.3,26.31,26.19,26.19,172479.0,24.0298,24.0389,23.9293,23.9293,172479.0
2016-06-09 12:50:00,26.2,26.24,26.16,26.22,166372.0,23.9384,23.975,23.9019,23.9567,166372.0
2016-06-09 13:00:00,26.22,26.28,26.21,26.27,189024.0,23.9567,24.0115,23.9476,24.0024,189024.0
2016-06-09 13:10:00,26.26,26.3,26.24,26.24,132631.0,23.9933,24.0298,23.975,23.975,132631.0
2016-06-09 13:20:00,26.24,26.32,26.22,26.31,201590.0,23.975,24.0481,23.9567,24.0389,201590.0
2016-06-09 13:30:00,26.31,26.31,26.24,26.25,127161.0,24.0389,24.0389,23.975,23.9841,127161.0
2016-06-09 13:40:00,26.24,26.3,26.24,26.3,76737.0,23.975,24.0298,23.975,24.0298,76737.0
2016-06-09 13:50:00,26.3,26.32,26.3,26.3,107451.0,24.0298,24.0481,24.0298,24.0298,107451.0
2016-06-09 14:00:00,26.3,26.34,26.29,26.34,146354.0,24.0298,24.0664,24.0207,24.0664,146354.0
2016-06-09 14:10:00,26.34,26.34,26.32,26.33,100906.0,24.0664,24.0664,24.0481,24.0572,100906.0
2016-06-09 14:20:00,26.33,26.36,26.32,26.32,174586.0,24.0572,24.0846,24.0481,24.0481,174586.0
2016-06-09 14:30:00,26.33,26.34,26.29,26.33,133610.0,24.0572,24.0664,24.0207,24.0572,133610.0
2016-06-09 14:40:00,26.34,26.38,26.33,26.33,169284.0,24.0664,24.1029,24.0572,24.0572,169284.0
2016-06-09 14:50:00,26.33,26.4,26.33,26.37,202712.0,24.0572,24.1212,24.0572,24.0938,202712.0
2016-06-09 15:00:00,26.36,26.4,26.33,26.33,451799.0,24.0846,24.1212,24.0572,24.0572,451799.0
2016-06-09 15:10:00,26.32,26.36,26.29,26.35,195388.0,24.0481,24.0846,24.0207,24.0755,195388.0
2016-06-09 15:20:00,26.34,26.38,26.33,26.35,307919.0,24.0664,24.1029,24.0572,24.0755,307919.0
2016-06-09 15:30:00,26.35,26.39,26.33,26.38,211588.0,24.0755,24.112,24.0572,24.1029,211588.0
2016-06-09 15:40:00,26.38,26.39,26.28,26.32,391007.0,24.1029,24.112,24.0115,24.0481,391007.0
2016-06-09 15:50:00,26.32,26.36,26.3,26.31,1194484.0,24.0481,24.0846,24.0298,24.0389,1194484.0
2016-06-10 09:30:00,26.52,26.8,26.48,26.67,1394222.0,24.2308,24.4866,24.1943,24.3679,1394222.0
2016-06-10 09:40:00,26.67,26.77,26.55,26.75,754370.0,24.3679,24.4592,24.2582,24.441,754370.0
2016-06-10 09:50:00,26.75,26.76,26.64,26.75,573240.0,24.441,24.4501,24.3405,24.441,573240.0
2016-06-10 10:00:00,26.75,26.9,26.7,26.81,669452.0,24.441,24.578,24.3953,24.4958,669452.0
2016-06-10 10:10:00,26.81,26.83,26.71,26.72,420471.0,24.4958,24.5141,24.4044,24.4136,420471.0
2016-06-10 10:20:00,26.72,26.76,26.63,26.69,392407.0,24.4136,24.4501,24.3313,24.3861,392407.0
2016-06-10 10:30:00,26.7,26.73,26.58,26.59,317957.0,24.3953,24.4227,24.2856,24.2948,317957.0
2016-06-10 10:40:00,26.6,26.68,26.58,26.59,426175.0,24.3039,24.377,24.2856,24.2948,426175.0
2016-06-10 10:50:00,26.58,26.59,26.43,26.51,531397.0,24.2856,24.2948,24.1486,24.2217,531397.0
2016-06-10 11:00:00,26.51,26.51,26.27,26.28,429735.0,24.2217,24.2217,24.0024,24.0115,429735.0
2016-06-10 11:10:00,26.29,26.3,26.04,26.07,598479.0,24.0207,24.0298,23.7923,23.8197,598479.0
2016-06-10 11:20:00,26.07,26.14,25.85,25.93,639084.0,23.8197,23.8836,23.6187,23.6917,639084.0
2016-06-10 11:30:00,25.93,25.97,25.82,25.91,499828.0,23.6917,23.7283,23.5912,23.6735,499828.0
2016-06-10 11:40:00,25.91,25.96,25.83,25.86,369585.0,23.6735,23.7192,23.6004,23.6278,369585.0
2016-06-10 11:50:00,25.87,26.02,25.84,26.01,471985.0,23.6369,23.774,23.6095,23.7648,471985.0
2016-06-10 12:00:00,26.02,26.09,25.99,26.04,487035.0,23.774,23.8379,23.7466,23.7923,487035.0
2016-06-10 12:10:00,26.03,26.06,25.96,26.05,268275.0,23.7831,23.8105,23.7192,23.8014,268275.0
2016-06-10 12:20:00,26.04,26.05,25.91,25.93,193515.0,23.7923,23.8014,23.6735,23.6917,193515.0
2016-06-10 12:30:00,25.94,26.04,25.91,25.91,258218.0,23.7009,23.7923,23.6735,23.6735,258218.0
2016-06-10 12:40:00,25.92,25.92,25.82,25.82,223553.0,23.6826,23.6826,23.5912,23.5912,223553.0
2016-06-10 12:50:00,25.83,25.88,25.76,25.88,415631.0,23.6004,23.6461,23.5364,23.6461,415631.0
2016-06-10 13:00:00,25.88,25.9,25.83,25.85,182465.0,23.6461,23.6643,23.6004,23.6187,182465.0
2016-06-10 13:10:00,25.85,25.97,25.8,25.97,242767.0,23.6187,23.7283,23.573,23.7283,242767.0
2016-06-10 13:20:00,25.97,26.03,25.93,25.97,383123.0,23.7283,23.7831,23.6917,23.7283,383123.0
2016-06-10 13:30:00,25.96,25.96,25.85,25.88,162320.0,23.7192,23.7192,23.6187,23.6461,162320.0
2016-06-10 13:40:00,25.88,25.99,25.86,25.96,154631.0,23.6461,23.7466,23.6278,23.7192,154631.0
2016-06-10 13:50:00,25.97,26.01,25.94,25.96,183157.0,23.7283,23.7648,23.7009,23.7192,183157.0
2016-06-10 14:00:00,25.97,25.97,25.87,25.91,237538.0,23.7283,23.7283,23.6369,23.6735,237538.0
2016-06-10 14:10:00,25.92,25.99,25.9,25.95,152388.0,23.6826,23.7466,23.6643,23.71,152388.0
2016-06-10 14:20:00,25.96,25.99,25.93,25.98,149572.0,23.7192,23.7466,23.6917,23.7374,149572.0
2016-06-10 14:30:00,25.99,25.99,25.84,25.84,282837.0,23.7466,23.7466,23.6095,23.6095,282837.0
2016-06-10 14:40:00,25.83,25.89,25.81,25.83,364848.0,23.6004,23.6552,23.5821,23.6004,364848.0
2016-06-10 14:50:00,25.83,25.9,25.82,25.88,278968.0,23.6004,23.6643,23.5912,23.6461,278968.0
2016-06-10 15:00:00,25.87,26.0,25.87,25.97,252875.0,23.6369,23.7557,23.6369,23.7283,252875.0
2016-06-10 15:10:00,25.98,25.98,25.9,25.91,233063.0,23.7374,23.7374,23.6643,23.6735,233063.0
2016-06-10 15:20:00,25.9,25.92,25.86,25.88,178252.0,23.6643,23.6826,23.6278,23.6461,178252.0
2016-06-10 15:30:00,25.88,25.95,25.88,25.93,192777.0,23.6461,23.71,23.6461,23.6917,192777.0
2016-06-10 15:40:00,25.93,25.98,25.91,25.94,228343.0,23.6917,23.7374,23.6735,23.7009,228343.0
2016-06-10 15:50:00,25.93,25.95,25.9,25.95,906914.0,23.6917,23.71,23.6643,23.71,906914.0
2016-06-13 09:30:00,26.6,26.65,26.29,26.51,1697295.0,24.3039,24.3496,24.0207,24.2217,1697295.0
2016-06-13 09:40:00,26.52,26.54,26.29,26.33,802985.0,24.2308,24.2491,24.0207,24.0572,802985.0
2016-06-13 09:50:00,26.33,26.33,26.09,26.29,760957.0,24.0572,24.0572,23.8379,24.0207,760957.0
2016-06-13 10:00:00,26.3,26.31,26.12,26.15,696140.0,24.0298,24.0389,23.8653,23.8928,696140.0
2016-06-13 10:10:00,26.15,26.15,26.0,26.12,585069.0,23.8928,23.8928,23.7557,23.8653,585069.0
2016-06-13 10:20:00,26.12,26.28,26.12,26.25,477078.0,23.8653,24.0115,23.8653,23.9841,477078.0
2016-06-13 10:30:00,26.26,26.29,26.1,26.12,346450.0,23.9933,24.0207,23.8471,23.8653,346450.0
2016-06-13 10:40:00,26.12,26.32,26.12,26.29,469413.0,23.8653,24.0481,23.8653,24.0207,469413.0
2016-06-13 10:50:00,26.3,26.31,26.19,26.22,339970.0,24.0298,24.0389,23.9293,23.9567,339970.0
2016-06-13 11:00:00,26.22,26.26,26.04,26.07,293280.0,23.9567,23.9933,23.7923,23.8197,293280.0
2016-06-13 11:10:00,26.07,26.17,26.05,26.15,367038.0,23.8197,23.911,23.8014,23.8928,367038.0
2016-06-13 11:20:00,26.15,26.19,26.13,26.15,306983.0,23.8928,23.9293,23.8745,23.8928,306983.0
2016-06-13 11:30:00,26.16,26.18,25.96,26.03,495974.0,23.9019,23.9202,23.7192,23.7831,495974.0
2016-06-13 11:40:00,26.04,26.14,26.02,26.11,428957.0,23.7923,23.8836,23.774,23.8562,428957.0
2016-06-13 11:50:00,26.11,26.15,26.09,26.09,353399.0,23.8562,23.8928,23.8379,23.8379,353399.0
2016-06-13 12:00:00,26.1,26.11,26.02,26.03,240198.0,23.8471,23.8562,23.774,23.7831,240198.0
2016-06-13 12:10:00,26.04,26.05,25.93,25.98,281628.0,23.7923,23.8014,23.6917,23.7374,281628.0
2016-06-13 12:20:00,25.99,26.07,25.93,26.04,279538.0,23.7466,23.8197,23.6917,23.7923,279538.0
2016-06-13 12:30:00,26.03,26.06,26.0,26.03,174034.0,23.7831,23.8105,23.7557,23.7831,174034.0
2016-06-13 12:40:00,26.03,26.04,25.99,26.01,172557.0,23.7831,23.7923,23.7466,23.7648,172557.0
2016-06-13 12:50:00,26.01,26.01,25.87,25.91,242308.0,23.7648,23.7648,23.6369,23.6735,242308.0
2016-06-13 13:00:00,25.91,25.96,25.9,25.93,149690.0,23.6735,23.7192,23.6643,23.6917,149690.0
2016-06-13 13:10:00,25.92,25.92,25.81,25.82,125169.0,23.6826,23.6826,23.5821,23.5912,125169.0
2016-06-13 13:20:00,25.82,25.9,25.81,25.9,125996.0,23.5912,23.6643,23.5821,23.6643,125996.0
2016-06-13 13:30:00,25.89,25.9,25.81,25.81,173514.0,23.6552,23.6643,23.5821,23.5821,173514.0
2016-06-13 13:40:00,25.82,25.82,25.64,25.64,280114.0,23.5912,23.5912,23.4268,23.4268,280114.0
2016-06-13 13:50:00,25.63,25.71,25.6,25.69,279384.0,23.4176,23.4907,23.3902,23.4725,279384.0
2016-06-13 14:00:00,25.69,25.69,25.61,25.67,300837.0,23.4725,23.4725,23.3994,23.4542,300837.0
2016-06-13 14:10:00,25.67,25.69,25.63,25.64,161099.0,23.4542,23.4725,23.4176,23.4268,161099.0
2016-06-13 14:20:00,25.64,25.67,25.6,25.65,234689.0,23.4268,23.4542,23.3902,23.4359,234689.0
2016-06-13 14:30:00,25.64,25.77,25.64,25.74,331850.0,23.4268,23.5456,23.4268,23.5181,331850.0
2016-06-13 14:40:00,25.74,25.78,25.67,25.68,230206.0,23.5181,23.5547,23.4542,23.4633,230206.0
2016-06-13 14:50:00,25.69,25.71,25.61,25.63,185039.0,23.4725,23.4907,23.3994,23.4176,185039.0
2016-06-13 15:00:00,25.64,25.68,25.63,25.66,88038.0,23.4268,23.4633,23.4176,23.4451,88038.0
2016-06-13 15:10:00,25.66,25.69,25.62,25.62,116362.0,23.4451,23.4725,23.4085,23.4085,116362.0
2016-06-13 15:20:00,25.63,25.76,25.63,25.74,265192.0,23.4176,23.5364,23.4176,23.5181,265192.0
2016-06-13 15:30:00,25.73,25.93,25.72,25.92,293067.0,23.509,23.6917,23.4999,23.6826,293067.0
2016-06-13 15:40:00,25.92,26.05,25.9,25.99,770588.0,23.6826,23.8014,23.6643,23.7466,770588.0
2016-06-13 15:50:00,25.99,26.0,25.85,25.87,1124781.0,23.7466,23.7557,23.6187,23.6369,1124781.0
2016-06-14 09:30:00,26.06,26.06,25.61,25.65,1277685.0,23.8105,23.8105,23.3994,23.4359,1277685.0
2016-06-14 09:40:00,25.65,25.76,25.55,25.76,922233.0,23.4359,23.5364,23.3445,23.5364,922233.0
2016-06-14 09:50:00,25.75,25.89,25.73,25.76,633013.0,23.5273,23.6552,23.509,23.5364,633013.0
2016-06-14 10:00:00,25.76,25.93,25.72,25.89,476541.0,23.5364,23.6917,23.4999,23.6552,476541.0
2016-06-14 10:10:00,25.89,25.93,25.66,25.67,267325.0,23.6552,23.6917,23.4451,23.4542,267325.0
2016-06-14 10:20:00,25.67,25.81,25.65,25.7,298432.0,23.4542,23.5821,23.4359,23.4816,298432.0
2016-06-14 10:30:00,25.7,25.74,25.61,25.61,306351.0,23.4816,23.5181,23.3994,23.3994,306351.0
2016-06-14 10:40:00,25.61,25.63,25.44,25.56,502563.0,23.3994,23.4176,23.244,23.3537,502563.0
2016-06-14 10:50:00,25.56,25.6,25.49,25.52,409216.0,23.3537,23.3902,23.2897,23.3171,409216.0
2016-06-14 11:00:00,25.52,25.56,25.43,25.44,299539.0,23.3171,23.3537,23.2349,23.244,299539.0
2016-06-14 11:10:00,25.44,25.47,25.37,25.37,282771.0,23.244,23.2715,23.1801,23.1801,282771.0
2016-06-14 11:20:00,25.37,25.39,25.15,25.16,658496.0,23.1801,23.1984,22.9791,22.9882,658496.0
2016-06-14 11:30:00,25.16,25.33,25.14,25.29,574772.0,22.9882,23.1435,22.9699,23.107,574772.0
2016-06-14 11:40:00,25.29,25.32,25.2,25.22,414927.0,23.107,23.1344,23.0248,23.043,414927.0
2016-06-14 11:50:00,25.21,25.24,25.15,25.15,300534.0,23.0339,23.0613,22.9791,22.9791,300534.0
2016-06-14 12:00:00,25.16,25.27,25.15,25.26,294800.0,22.9882,23.0887,22.9791,23.0796,294800.0
2016-06-14 12:10:00,25.25,25.3,25.19,25.27,220585.0,23.0704,23.1161,23.0156,23.0887,220585.0
2016-06-14 12:20:00,25.26,25.26,25.16,25.24,190311.0,23.0796,23.0796,22.9882,23.0613,190311.0
2016-06-14 12:30:00,25.25,25.25,25.15,25.15,249475.0,23.0704,23.0704,22.9791,22.9791,249475.0
2016-06-14 12:40:00,25.16,25.23,25.13,25.18,212633.0,22.9882,23.0522,22.9608,23.0065,212633.0
2016-06-14 12:50:00,25.19,25.24,25.17,25.18,207911.0,23.0156,23.0613,22.9973,23.0065,207911.0
2016-06-14 13:00:00,25.18,25.21,25.14,25.17,302924.0,23.0065,23.0339,22.9699,22.9973,302924.0
2016-06-14 13:10:00,25.17,25.28,25.15,25.25,276713.0,22.9973,23.0979,22.9791,23.0704,276713.0
2016-06-14 13:20:00,25.25,25.36,25.24,25.34,188631.0,23.0704,23.1709,23.0613,23.1527,188631.0
2016-06-14 13:30:00,25.33,25.54,25.33,25.52,407681.0,23.1435,23.3354,23.1435,23.3171,407681.0
2016-06-14 13:40:00,25.52,25.59,25.44,25.48,350622.0,23.3171,23.3811,23.244,23.2806,350622.0
2016-06-14 13:50:00,25.48,25.51,25.43,25.49,185660.0,23.2806,23.308,23.2349,23.2897,185660.0
2016-06-14 14:00:00,25.49,25.51,25.43,25.45,193649.0,23.2897,23.308,23.2349,23.2532,193649.0
2016-06-14 14:10:00,25.45,25.45,25.31,25.33,283130.0,23.2532,23.2532,23.1253,23.1435,283130.0
2016-06-14 14:20:00,25.33,25.35,25.25,25.32,259853.0,23.1435,23.1618,23.0704,23.1344,259853.0
2016-06-14 14:30:00,25.32,25.33,25.2,25.21,315342.0,23.1344,23.1435,23.0248,23.0339,315342.0
2016-06-14 14:40:00,25.21,25.3,25.17,25.25,339047.0,23.0339,23.1161,22.9973,23.0704,339047.0
2016-06-14 14:50:00,25.25,25.31,25.2,25.24,248415.0,23.0704,23.1253,23.0248,23.0613,248415.0
2016-06-14 15:00:00,25.25,25.33,25.22,25.32,324302.0,23.0704,23.1435,23.043,23.1344,324302.0
2016-06-14 15:10:00,25.33,25.45,25.33,25.43,347744.0,23.1435,23.2532,23.1435,23.2349,347744.0
2016-06-14 15:20:00,25.43,25.46,25.38,25.42,249701.0,23.2349,23.2623,23.1892,23.2258,249701.0
2016-06-14 15:30:00,25.42,25.49,25.41,25.44,265610.0,23.2258,23.2897,23.2166,23.244,265610.0
2016-06-14 15:40:00,25.43,25.43,25.37,25.4,328146.0,23.2349,23.2349,23.1801,23.2075,328146.0
2016-06-14 15:50:00,25.4,25.41,25.34,25.36,1030880.0,23.2075,23.2166,23.1527,23.1709,1030880.0
2016-06-15 09:30:00,25.35,25.5,25.23,25.48,836250.0,23.1618,23.2989,23.0522,23.2806,836250.0
2016-06-15 09:40:00,25.49,25.56,25.47,25.52,603525.0,23.2897,23.3537,23.2715,23.3171,603525.0
2016-06-15 09:50:00,25.52,25.66,25.5,25.57,336325.0,23.3171,23.4451,23.2989,23.3628,336325.0
2016-06-15 10:00:00,25.57,25.67,25.56,25.56,357381.0,23.3628,23.4542,23.3537,23.3537,357381.0
2016-06-15 10:10:00,25.57,25.58,25.41,25.45,302795.0,23.3628,23.372,23.2166,23.2532,302795.0
2016-06-15 10:20:00,25.45,25.52,25.43,25.5,162747.0,23.2532,23.3171,23.2349,23.2989,162747.0
2016-06-15 10:30:00,25.5,25.59,25.5,25.55,247134.0,23.2989,23.3811,23.2989,23.3445,247134.0
2016-06-15 10:40:00,25.54,25.54,25.33,25.34,324784.0,23.3354,23.3354,23.1435,23.1527,324784.0
2016-06-15 10:50:00,25.35,25.38,25.28,25.33,324950.0,23.1618,23.1892,23.0979,23.1435,324950.0
2016-06-15 11:00:00,25.33,25.35,25.25,25.25,213142.0,23.1435,23.1618,23.0704,23.0704,213142.0
2016-06-15 11:10:00,25.26,25.43,25.26,25.37,263120.0,23.0796,23.2349,23.0796,23.1801,263120.0
2016-06-15 11:20:00,25.37,25.44,25.36,25.42,192047.0,23.1801,23.244,23.1709,23.2258,192047.0
2016-06-15 11:30:00,25.42,25.53,25.4,25.46,182556.0,23.2258,23.3263,23.2075,23.2623,182556.0
2016-06-15 11:40:00,25.46,25.49,25.42,25.44,153701.0,23.2623,23.2897,23.2258,23.244,153701.0
2016-06-15 11:50:00,25.44,25.47,25.4,25.44,119051.0,23.244,23.2715,23.2075,23.244,119051.0
2016-06-15 12:00:00,25.45,25.52,25.44,25.51,97877.0,23.2532,23.3171,23.244,23.308,97877.0
2016-06-15 12:10:00,25.49,25.49,25.39,25.43,71633.0,23.2897,23.2897,23.1984,23.2349,71633.0
2016-06-15 12:20:00,25.43,25.43,25.32,25.35,100680.0,23.2349,23.2349,23.1344,23.1618,100680.0
2016-06-15 12:30:00,25.35,25.43,25.34,25.43,87977.0,23.1618,23.2349,23.1527,23.2349,87977.0
2016-06-15 12:40:00,25.44,25.47,25.42,25.45,88287.0,23.244,23.2715,23.2258,23.2532,88287.0
2016-06-15 12:50:00,25.44,25.5,25.43,25.48,123147.0,23.244,23.2989,23.2349,23.2806,123147.0
2016-06-15 13:00:00,25.49,25.5,25.42,25.42,79590.0,23.2897,23.2989,23.2258,23.2258,79590.0
2016-06-15 13:10:00,25.43,25.47,25.43,25.43,58995.0,23.2349,23.2715,23.2349,23.2349,58995.0
2016-06-15 13:20:00,25.43,25.5,25.43,25.46,110916.0,23.2349,23.2989,23.2349,23.2623,110916.0
2016-06-15 13:30:00,25.46,25.55,25.43,25.55,100510.0,23.2623,23.3445,23.2349,23.3445,100510.0
2016-06-15 13:40:00,25.56,25.68,25.56,25.65,176437.0,23.3537,23.4633,23.3537,23.4359,176437.0
2016-06-15 13:50:00,25.66,25.71,25.56,25.59,236501.0,23.4451,23.4907,23.3537,23.3811,236501.0
2016-06-15 14:00:00,25.61,26.24,25.61,26.01,2469369.0,23.3994,23.975,23.3994,23.7648,2469369.0
2016-06-15 14:10:00,26.01,26.32,25.96,26.31,1409135.0,23.7648,24.0481,23.7192,24.0389,1409135.0
2016-06-15 14:20:00,26.32,26.54,26.26,26.48,1343582.0,24.0481,24.2491,23.9933,24.1943,1343582.0
2016-06-15 14:30:00,26.47,26.49,26.23,26.25,1065465.0,24.1851,24.2034,23.9659,23.9841,1065465.0
2016-06-15 14:40:00,26.25,26.4,26.24,26.35,704047.0,23.9841,24.1212,23.975,24.0755,704047.0
2016-06-15 14:50:00,26.35,26.38,26.1,26.18,738634.0,24.0755,24.1029,23.8471,23.9202,738634.0
2016-06-15 15:00:00,26.18,26.3,26.12,26.16,655346.0,23.9202,24.0298,23.8653,23.9019,655346.0
2016-06-15 15:10:00,26.17,26.34,26.17,26.31,583627.0,23.911,24.0664,23.911,24.0389,583627.0
2016-06-15 15:20:00,26.32,26.33,26.18,26.3,465690.0,24.0481,24.0572,23.9202,24.0298,465690.0
2016-06-15 15:30:00,26.3,26.37,26.28,26.31,800138.0,24.0298,24.0938,24.0115,24.0389,800138.0
2016-06-15 15:40:00,26.3,26.3,26.11,26.16,890229.0,24.0298,24.0298,23.8562,23.9019,890229.0
2016-06-15 15:50:00,26.16,26.33,26.15,26.29,2301724.0,23.9019,24.0572,23.8928,24.0207,2301724.0
2016-06-16 09:30:00,27.03,27.03,26.71,26.83,2157507.0,24.6968,24.6968,24.4044,24.5141,2157507.0
2016-06-16 09:40:00,26.83,26.89,26.73,26.78,908379.0,24.5141,24.5689,24.4227,24.4684,908379.0
2016-06-16 09:50:00,26.78,26.85,26.68,26.83,512306.0,24.4684,24.5323,24.377,24.5141,512306.0
2016-06-16 10:00:00,26.83,26.88,26.74,26.74,486073.0,24.5141,24.5597,24.4318,24.4318,486073.0
2016-06-16 10:10:00,26.74,26.77,26.61,26.77,584164.0,24.4318,24.4592,24.3131,24.4592,584164.0
2016-06-16 10:20:00,26.77,26.86,26.74,26.79,397188.0,24.4592,24.5415,24.4318,24.4775,397188.0
2016-06-16 10:30:00,26.8,26.89,26.78,26.86,449455.0,24.4866,24.5689,24.4684,24.5415,449455.0
2016-06-16 10:40:00,26.86,26.87,26.79,26.84,367317.0,24.5415,24.5506,24.4775,24.5232,367317.0
2016-06-16 10:50:00,26.85,26.88,26.76,26.83,403214.0,24.5323,24.5597,24.4501,24.5141,403214.0
2016-06-16 11:00:00,26.84,26.85,26.75,26.77,341275.0,24.5232,24.5323,24.441,24.4592,341275.0
2016-06-16 11:10:00,26.78,26.8,26.65,26.66,454779.0,24.4684,24.4866,24.3496,24.3587,454779.0
2016-06-16 11:20:00,26.66,26.72,26.62,26.69,563376.0,24.3587,24.4136,24.3222,24.3861,563376.0
2016-06-16 11:30:00,26.68,26.72,26.65,26.68,370249.0,24.377,24.4136,24.3496,24.377,370249.0
2016-06-16 11:40:00,26.67,26.71,26.57,26.62,359745.0,24.3679,24.4044,24.2765,24.3222,359745.0
2016-06-16 11:50:00,26.62,26.63,26.39,26.39,490456.0,24.3222,24.3313,24.112,24.112,490456.0
2016-06-16 12:00:00,26.4,26.4,26.29,26.37,441105.0,24.1212,24.1212,24.0207,24.0938,441105.0
2016-06-16 12:10:00,26.38,26.51,26.37,26.42,305233.0,24.1029,24.2217,24.0938,24.1395,305233.0
2016-06-16 12:20:00,26.43,26.45,26.25,26.41,573255.0,24.1486,24.1669,23.9841,24.1303,573255.0
2016-06-16 12:30:00,26.41,26.45,26.35,26.41,370532.0,24.1303,24.1669,24.0755,24.1303,370532.0
2016-06-16 12:40:00,26.41,26.42,26.3,26.34,581643.0,24.1303,24.1395,24.0298,24.0664,581643.0
2016-06-16 12:50:00,26.34,26.41,26.29,26.29,304472.0,24.0664,24.1303,24.0207,24.0207,304472.0
2016-06-16 13:00:00,26.29,26.31,26.11,26.16,515535.0,24.0207,24.0389,23.8562,23.9019,515535.0
2016-06-16 13:10:00,26.16,26.19,25.81,25.93,861305.0,23.9019,23.9293,23.5821,23.6917,861305.0
2016-06-16 13:20:00,25.93,26.05,25.91,25.99,592202.0,23.6917,23.8014,23.6735,23.7466,592202.0
2016-06-16 13:30:00,25.99,26.01,25.82,25.9,520960.0,23.7466,23.7648,23.5912,23.6643,520960.0
2016-06-16 13:40:00,25.91,25.91,25.59,25.6,750303.0,23.6735,23.6735,23.3811,23.3902,750303.0
2016-06-16 13:50:00,25.59,25.67,25.42,25.52,1128046.0,23.3811,23.4542,23.2258,23.3171,1128046.0
2016-06-16 14:00:00,25.51,25.58,25.44,25.45,933824.0,23.308,23.372,23.244,23.2532,933824.0
2016-06-16 14:10:00,25.45,25.71,25.45,25.68,703557.0,23.2532,23.4907,23.2532,23.4633,703557.0
2016-06-16 14:20:00,25.68,25.84,25.68,25.72,607571.0,23.4633,23.6095,23.4633,23.4999,607571.0
2016-06-16 14:30:00,25.72,25.74,25.59,25.71,662926.0,23.4999,23.5181,23.3811,23.4907,662926.0
2016-06-16 14:40:00,25.7,25.81,25.62,25.7,511996.0,23.4816,23.5821,23.4085,23.4816,511996.0
2016-06-16 14:50:00,25.69,25.75,25.67,25.68,525607.0,23.4725,23.5273,23.4542,23.4633,525607.0
2016-06-16 15:00:00,25.68,25.82,25.63,25.79,542030.0,23.4633,23.5912,23.4176,23.5638,542030.0
2016-06-16 15:10:00,25.79,25.79,25.56,25.59,819004.0,23.5638,23.5638,23.3537,23.3811,819004.0
2016-06-16 15:20:00,25.6,25.63,25.47,25.48,683729.0,23.3902,23.4176,23.2715,23.2806,683729.0
2016-06-16 15:30:00,25.48,25.74,25.48,25.73,682452.0,23.2806,23.5181,23.2806,23.509,682452.0
2016-06-16 15:40:00,25.72,25.73,25.49,25.58,820204.0,23.4999,23.509,23.2897,23.372,820204.0
2016-06-16 15:50:00,25.58,25.61,25.47,25.48,2591115.0,23.372,23.3994,23.2715,23.2806,2591115.0
2016-06-17 09:30:00,25.94,26.03,25.77,25.81,1429681.0,23.7009,23.7831,23.5456,23.5821,1429681.0
2016-06-17 09:40:00,25.81,25.9,25.78,25.89,514174.0,23.5821,23.6643,23.5547,23.6552,514174.0
2016-06-17 09:50:00,25.89,25.94,25.78,25.91,605407.0,23.6552,23.7009,23.5547,23.6735,605407.0
2016-06-17 10:00:00,25.9,25.98,25.86,25.98,507250.0,23.6643,23.7374,23.6278,23.7374,507250.0
2016-06-17 10:10:00,25.98,26.02,25.86,25.88,659945.0,23.7374,23.774,23.6278,23.6461,659945.0
2016-06-17 10:20:00,25.87,26.01,25.87,25.92,521791.0,23.6369,23.7648,23.6369,23.6826,521791.0
2016-06-17 10:30:00,25.91,25.92,25.83,25.84,389325.0,23.6735,23.6826,23.6004,23.6095,389325.0
2016-06-17 10:40:00,25.83,25.83,25.61,25.68,584878.0,23.6004,23.6004,23.3994,23.4633,584878.0
2016-06-17 10:50:00,25.69,25.69,25.45,25.47,500205.0,23.4725,23.4725,23.2532,23.2715,500205.0
2016-06-17 11:00:00,25.47,25.47,25.34,25.45,565410.0,23.2715,23.2715,23.1527,23.2532,565410.0
2016-06-17 11:10:00,25.44,25.62,25.43,25.49,401811.0,23.244,23.4085,23.2349,23.2897,401811.0
2016-06-17 11:20:00,25.5,25.52,25.41,25.41,278664.0,23.2989,23.3171,23.2166,23.2166,278664.0
2016-06-17 11:30:00,25.42,25.52,25.42,25.47,296637.0,23.2258,23.3171,23.2258,23.2715,296637.0
2016-06-17 11:40:00,25.48,25.52,25.39,25.39,163318.0,23.2806,23.3171,23.1984,23.1984,163318.0
2016-06-17 11:50:00,25.4,25.4,25.31,25.36,282314.0,23.2075,23.2075,23.1253,23.1709,282314.0
2016-06-17 12:00:00,25.35,25.37,25.25,25.31,468976.0,23.1618,23.1801,23.0704,23.1253,468976.0
2016-06-17 12:10:00,25.32,25.37,25.27,25.3,297449.0,23.1344,23.1801,23.0887,23.1161,297449.0
2016-06-17 12:20:00,25.31,25.45,25.29,25.39,165341.0,23.1253,23.2532,23.107,23.1984,165341.0
2016-06-17 12:30:00,25.4,25.44,25.37,25.44,146980.0,23.2075,23.244,23.1801,23.244,146980.0
2016-06-17 12:40:00,25.45,25.5,25.45,25.47,142445.0,23.2532,23.2989,23.2532,23.2715,142445.0
2016-06-17 12:50:00,25.47,25.49,25.43,25.46,157080.0,23.2715,23.2897,23.2349,23.2623,157080.0
2016-06-17 13:00:00,25.46,25.52,25.46,25.5,188155.0,23.2623,23.3171,23.2623,23.2989,188155.0
2016-06-17 13:10:00,25.5,25.5,25.39,25.4,167169.0,23.2989,23.2989,23.1984,23.2075,167169.0
2016-06-17 13:20:00,25.41,25.53,25.37,25.52,191943.0,23.2166,23.3263,23.1801,23.3171,191943.0
2016-06-17 13:30:00,25.52,25.65,25.52,25.59,357789.0,23.3171,23.4359,23.3171,23.3811,357789.0
2016-06-17 13:40:00,25.6,25.61,25.55,25.6,172629.0,23.3902,23.3994,23.3445,23.3902,172629.0
2016-06-17 13:50:00,25.59,25.67,25.58,25.64,157001.0,23.3811,23.4542,23.372,23.4268,157001.0
2016-06-17 14:00:00,25.63,25.67,25.59,25.67,206600.0,23.4176,23.4542,23.3811,23.4542,206600.0
2016-06-17 14:10:00,25.67,25.68,25.59,25.61,236029.0,23.4542,23.4633,23.3811,23.3994,236029.0
2016-06-17 14:20:00,25.62,25.68,25.61,25.68,257775.0,23.4085,23.4633,23.3994,23.4633,257775.0
2016-06-17 14:30:00,25.68,25.73,25.67,25.68,277599.0,23.4633,23.509,23.4542,23.4633,277599.0
2016-06-17 14:40:00,25.67,25.72,25.61,25.63,273394.0,23.4542,23.4999,23.3994,23.4176,273394.0
2016-06-17 14:50:00,25.63,25.63,25.55,25.61,195841.0,23.4176,23.4176,23.3445,23.3994,195841.0
2016-06-17 15:00:00,25.61,25.67,25.61,25.66,216767.0,23.3994,23.4542,23.3994,23.4451,216767.0
2016-06-17 15:10:00,25.66,25.75,25.65,25.74,355443.0,23.4451,23.5273,23.4359,23.5181,355443.0
2016-06-17 15:20:00,25.74,25.81,25.74,25.81,271100.0,23.5181,23.5821,23.5181,23.5821,271100.0
2016-06-17 15:30:00,25.81,25.85,25.76,25.78,590313.0,23.5821,23.6187,23.5364,23.5547,590313.0
2016-06-17 15:40:00,25.79,25.92,25.77,25.87,621476.0,23.5638,23.6826,23.5456,23.6369,621476.0
2016-06-17 15:50:00,25.86,25.96,25.75,25.8,2554267.0,23.6278,23.7192,23.5273,23.573,2554267.0
2016-06-20 09:30:00,25.01,25.19,24.91,25.09,1591528.0,22.8512,23.0156,22.7598,22.9243,1591528.0
2016-06-20 09:40:00,25.09,25.14,24.96,24.98,939630.0,22.9243,22.9699,22.8055,22.8238,939630.0
2016-06-20 09:50:00,24.97,25.11,24.94,25.1,829424.0,22.8146,22.9425,22.7872,22.9334,829424.0
2016-06-20 10:00:00,25.11,25.16,25.01,25.07,897547.0,22.9425,22.9882,22.8512,22.906,897547.0
2016-06-20 10:10:00,25.07,25.27,25.03,25.2,599541.0,22.906,23.0887,22.8694,23.0248,599541.0
2016-06-20 10:20:00,25.2,25.23,25.08,25.11,429441.0,23.0248,23.0522,22.9151,22.9425,429441.0
2016-06-20 10:30:00,25.11,25.2,25.06,25.2,398157.0,22.9425,23.0248,22.8968,23.0248,398157.0
2016-06-20 10:40:00,25.2,25.41,25.16,25.36,472566.0,23.0248,23.2166,22.9882,23.1709,472566.0
2016-06-20 10:50:00,25.36,25.41,25.3,25.39,340530.0,23.1709,23.2166,23.1161,23.1984,340530.0
2016-06-20 11:00:00,25.39,25.47,25.34,25.36,455402.0,23.1984,23.2715,23.1527,23.1709,455402.0
2016-06-20 11:10:00,25.36,25.4,25.32,25.37,307860.0,23.1709,23.2075,23.1344,23.1801,307860.0
2016-06-20 11:20:00,25.38,25.5,25.37,25.5,373264.0,23.1892,23.2989,23.1801,23.2989,373264.0
2016-06-20 11:30:00,25.5,25.6,25.46,25.56,407570.0,23.2989,23.3902,23.2623,23.3537,407570.0
2016-06-20 11:40:00,25.56,25.66,25.55,25.64,425930.0,23.3537,23.4451,23.3445,23.4268,425930.0
2016-06-20 11:50:00,25.64,25.69,25.56,25.57,293233.0,23.4268,23.4725,23.3537,23.3628,293233.0
2016-06-20 12:00:00,25.56,25.59,25.44,25.46,260763.0,23.3537,23.3811,23.244,23.2623,260763.0
2016-06-20 12:10:00,25.45,25.59,25.44,25.51,272334.0,23.2532,23.3811,23.244,23.308,272334.0
2016-06-20 12:20:00,25.51,25.51,25.39,25.42,238237.0,23.308,23.308,23.1984,23.2258,238237.0
2016-06-20 12:30:00,25.43,25.51,25.43,25.49,214866.0,23.2349,23.308,23.2349,23.2897,214866.0
2016-06-20 12:40:00,25.49,25.55,25.45,25.55,166967.0,23.2897,23.3445,23.2532,23.3445,166967.0
2016-06-20 12:50:00,25.55,25.57,25.52,25.57,175517.0,23.3445,23.3628,23.3171,23.3628,175517.0
2016-06-20 13:00:00,25.57,25.57,25.48,25.49,183775.0,23.3628,23.3628,23.2806,23.2897,183775.0
2016-06-20 13:10:00,25.49,25.55,25.48,25.55,240317.0,23.2897,23.3445,23.2806,23.3445,240317.0
2016-06-20 13:20:00,25.55,25.62,25.51,25.61,218213.0,23.3445,23.4085,23.308,23.3994,218213.0
2016-06-20 13:30:00,25.61,25.66,25.59,25.65,281696.0,23.3994,23.4451,23.3811,23.4359,281696.0
2016-06-20 13:40:00,25.64,25.66,25.55,25.55,212387.0,23.4268,23.4451,23.3445,23.3445,212387.0
2016-06-20 13:50:00,25.54,25.63,25.5,25.61,344403.0,23.3354,23.4176,23.2989,23.3994,344403.0
2016-06-20 14:00:00,25.6,25.66,25.59,25.61,277469.0,23.3902,23.4451,23.3811,23.3994,277469.0
2016-06-20 14:10:00,25.61,25.67,25.57,25.67,149631.0,23.3994,23.4542,23.3628,23.4542,149631.0
2016-06-20 14:20:00,25.67,25.81,25.66,25.81,262901.0,23.4542,23.5821,23.4451,23.5821,262901.0
2016-06-20 14:30:00,25.8,25.8,25.69,25.76,333718.0,23.573,23.573,23.4725,23.5364,333718.0
2016-06-20 14:40:00,25.76,25.78,25.72,25.72,252864.0,23.5364,23.5547,23.4999,23.4999,252864.0
2016-06-20 14:50:00,25.72,25.74,25.68,25.68,229097.0,23.4999,23.5181,23.4633,23.4633,229097.0
2016-06-20 15:00:00,25.68,25.72,25.64,25.7,223008.0,23.4633,23.4999,23.4268,23.4816,223008.0
2016-06-20 15:10:00,25.69,25.7,25.59,25.64,198191.0,23.4725,23.4816,23.3811,23.4268,198191.0
2016-06-20 15:20:00,25.64,25.72,25.64,25.7,345437.0,23.4268,23.4999,23.4268,23.4816,345437.0
2016-06-20 15:30:00,25.69,25.77,25.67,25.77,362075.0,23.4725,23.5456,23.4542,23.5456,362075.0
2016-06-20 15:40:00,25.77,25.77,25.72,25.74,252371.0,23.5456,23.5456,23.4999,23.5181,252371.0
2016-06-20 15:50:00,25.74,25.75,25.64,25.65,758290.0,23.5181,23.5273,23.4268,23.4359,758290.0
2016-06-21 09:30:00,25.12,25.32,25.07,25.31,1319445.0,22.9517,23.1344,22.906,23.1253,1319445.0
2016-06-21 09:40:00,25.31,25.35,25.21,25.28,757926.0,23.1253,23.1618,23.0339,23.0979,757926.0
2016-06-21 09:50:00,25.28,25.33,25.18,25.22,521592.0,23.0979,23.1435,23.0065,23.043,521592.0
2016-06-21 10:00:00,25.22,25.31,25.13,25.19,584458.0,23.043,23.1253,22.9608,23.0156,584458.0
2016-06-21 10:10:00,25.18,25.21,25.02,25.04,752378.0,23.0065,23.0339,22.8603,22.8786,752378.0
2016-06-21 10:20:00,25.04,25.14,25.01,25.05,806000.0,22.8786,22.9699,22.8512,22.8877,806000.0
2016-06-21 10:30:00,25.05,25.18,25.02,25.15,521346.0,22.8877,23.0065,22.8603,22.9791,521346.0
2016-06-21 10:40:00,25.14,25.14,25.07,25.08,428288.0,22.9699,22.9699,22.906,22.9151,428288.0
2016-06-21 10:50:00,25.09,25.11,25.03,25.1,444734.0,22.9243,22.9425,22.8694,22.9334,444734.0
2016-06-21 11:00:00,25.1,25.19,25.08,25.1,370839.0,22.9334,23.0156,22.9151,22.9334,370839.0
2016-06-21 11:10:00,25.11,25.21,25.1,25.21,479365.0,22.9425,23.0339,22.9334,23.0339,479365.0
2016-06-21 11:20:00,25.21,25.25,25.14,25.22,512771.0,23.0339,23.0704,22.9699,23.043,512771.0
2016-06-21 11:30:00,25.21,25.3,25.21,25.26,457277.0,23.0339,23.1161,23.0339,23.0796,457277.0
2016-06-21 11:40:00,25.26,25.27,25.16,25.16,297254.0,23.0796,23.0887,22.9882,22.9882,297254.0
2016-06-21 11:50:00,25.17,25.21,25.17,25.17,339913.0,22.9973,23.0339,22.9973,22.9973,339913.0
2016-06-21 12:00:00,25.17,25.27,25.17,25.23,248505.0,22.9973,23.0887,22.9973,23.0522,248505.0
2016-06-21 12:10:00,25.23,25.24,25.13,25.14,293554.0,23.0522,23.0613,22.9608,22.9699,293554.0
2016-06-21 12:20:00,25.14,25.19,25.11,25.12,277216.0,22.9699,23.0156,22.9425,22.9517,277216.0
2016-06-21 12:30:00,25.13,25.15,25.06,25.13,319228.0,22.9608,22.9791,22.8968,22.9608,319228.0
2016-06-21 12:40:00,25.12,25.15,25.09,25.15,153807.0,22.9517,22.9791,22.9243,22.9791,153807.0
2016-06-21 12:50:00,25.15,25.16,25.09,25.11,295150.0,22.9791,22.9882,22.9243,22.9425,295150.0
2016-06-21 13:00:00,25.11,25.18,25.11,25.17,205930.0,22.9425,23.0065,22.9425,22.9973,205930.0
2016-06-21 13:10:00,25.17,25.17,25.12,25.13,128056.0,22.9973,22.9973,22.9517,22.9608,128056.0
2016-06-21 13:20:00,25.13,25.21,25.12,25.2,445529.0,22.9608,23.0339,22.9517,23.0248,445529.0
2016-06-21 13:30:00,25.2,25.21,25.15,25.2,219914.0,23.0248,23.0339,22.9791,23.0248,219914.0
2016-06-21 13:40:00,25.19,25.23,25.16,25.17,180506.0,23.0156,23.0522,22.9882,22.9973,180506.0
2016-06-21 13:50:00,25.17,25.17,25.09,25.11,332481.0,22.9973,22.9973,22.9243,22.9425,332481.0
2016-06-21 14:00:00,25.11,25.19,25.07,25.18,313353.0,22.9425,23.0156,22.906,23.0065,313353.0
2016-06-21 14:10:00,25.18,25.18,25.12,25.14,186446.0,23.0065,23.0065,22.9517,22.9699,186446.0
2016-06-21 14:20:00,25.15,25.18,25.15,25.16,190133.0,22.9791,23.0065,22.9791,22.9882,190133.0
2016-06-21 14:30:00,25.16,25.18,25.12,25.12,358631.0,22.9882,23.0065,22.9517,22.9517,358631.0
2016-06-21 14:40:00,25.11,25.17,25.1,25.17,203643.0,22.9425,22.9973,22.9334,22.9973,203643.0
2016-06-21 14:50:00,25.17,25.24,25.14,25.17,197295.0,22.9973,23.0613,22.9699,22.9973,197295.0
2016-06-21 15:00:00,25.18,25.22,25.14,25.17,165567.0,23.0065,23.043,22.9699,22.9973,165567.0
2016-06-21 15:10:00,25.17,25.17,25.03,25.04,380139.0,22.9973,22.9973,22.8694,22.8786,380139.0
2016-06-21 15:20:00,25.04,25.09,25.0,25.05,580167.0,22.8786,22.9243,22.842,22.8877,580167.0
2016-06-21 15:30:00,25.06,25.09,25.03,25.06,389565.0,22.8968,22.9243,22.8694,22.8968,389565.0
2016-06-21 15:40:00,25.05,25.05,25.0,25.03,400477.0,22.8877,22.8877,22.842,22.8694,400477.0
2016-06-21 15:50:00,25.02,25.06,24.91,24.94,2124793.0,22.8603,22.8968,22.7598,22.7872,2124793.0
2016-06-22 09:30:00,25.03,25.17,24.98,25.14,875513.0,22.8694,22.9973,22.8238,22.9699,875513.0
2016-06-22 09:40:00,25.13,25.14,25.06,25.08,660947.0,22.9608,22.9699,22.8968,22.9151,660947.0
2016-06-22 09:50:00,25.07,25.18,25.05,25.13,458775.0,22.906,23.0065,22.8877,22.9608,458775.0
2016-06-22 10:00:00,25.14,25.15,25.05,25.09,474948.0,22.9699,22.9791,22.8877,22.9243,474948.0
2016-06-22 10:10:00,25.09,25.14,24.98,25.06,316956.0,22.9243,22.9699,22.8238,22.8968,316956.0
2016-06-22 10:20:00,25.05,25.07,24.94,24.97,292629.0,22.8877,22.906,22.7872,22.8146,292629.0
2016-06-22 10:30:00,24.97,24.97,24.85,24.89,416577.0,22.8146,22.8146,22.705,22.7415,416577.0
2016-06-22 10:40:00,24.89,24.9,24.8,24.83,325343.0,22.7415,22.7507,22.6593,22.6867,325343.0
2016-06-22 10:50:00,24.84,24.97,24.83,24.88,341932.0,22.6958,22.8146,22.6867,22.7324,341932.0
2016-06-22 11:00:00,24.89,24.94,24.85,24.91,349376.0,22.7415,22.7872,22.705,22.7598,349376.0
2016-06-22 11:10:00,24.91,24.92,24.85,24.9,195755.0,22.7598,22.7689,22.705,22.7507,195755.0
2016-06-22 11:20:00,24.89,24.92,24.85,24.9,196640.0,22.7415,22.7689,22.705,22.7507,196640.0
2016-06-22 11:30:00,24.9,25.04,24.89,24.99,487849.0,22.7507,22.8786,22.7415,22.8329,487849.0
2016-06-22 11:40:00,24.99,25.09,24.94,24.99,403210.0,22.8329,22.9243,22.7872,22.8329,403210.0
2016-06-22 11:50:00,24.98,25.02,24.94,25.02,338234.0,22.8238,22.8603,22.7872,22.8603,338234.0
2016-06-22 12:00:00,25.03,25.13,25.03,25.11,618602.0,22.8694,22.9608,22.8694,22.9425,618602.0
2016-06-22 12:10:00,25.12,25.13,25.06,25.09,264026.0,22.9517,22.9608,22.8968,22.9243,264026.0
2016-06-22 12:20:00,25.09,25.15,25.07,25.14,175884.0,22.9243,22.9791,22.906,22.9699,175884.0
2016-06-22 12:30:00,25.14,25.17,25.09,25.11,152500.0,22.9699,22.9973,22.9243,22.9425,152500.0
2016-06-22 12:40:00,25.1,25.15,25.09,25.14,144828.0,22.9334,22.9791,22.9243,22.9699,144828.0
2016-06-22 12:50:00,25.14,25.19,25.14,25.15,227190.0,22.9699,23.0156,22.9699,22.9791,227190.0
2016-06-22 13:00:00,25.14,25.23,25.14,25.22,242196.0,22.9699,23.0522,22.9699,23.043,242196.0
2016-06-22 13:10:00,25.22,25.22,25.15,25.2,241753.0,23.043,23.043,22.9791,23.0248,241753.0
2016-06-22 13:20:00,25.21,25.24,25.17,25.17,175406.0,23.0339,23.0613,22.9973,22.9973,175406.0
2016-06-22 13:30:00,25.18,25.21,25.11,25.12,137348.0,23.0065,23.0339,22.9425,22.9517,137348.0
2016-06-22 13:40:00,25.12,25.18,25.11,25.15,810215.0,22.9517,23.0065,22.9425,22.9791,810215.0
2016-06-22 13:50:00,25.14,25.16,25.09,25.12,430902.0,22.9699,22.9882,22.9243,22.9517,430902.0
2016-06-22 14:00:00,25.12,25.22,25.1,25.21,204444.0,22.9517,23.043,22.9334,23.0339,204444.0
2016-06-22 14:10:00,25.22,25.22,25.17,25.19,228504.0,23.043,23.043,22.9973,23.0156,228504.0
2016-06-22 14:20:00,25.19,25.26,25.19,25.26,200555.0,23.0156,23.0796,23.0156,23.0796,200555.0
2016-06-22 14:30:00,25.25,25.29,25.22,25.22,243673.0,23.0704,23.107,23.043,23.043,243673.0
2016-06-22 14:40:00,25.22,25.23,25.18,25.19,146492.0,23.043,23.0522,23.0065,23.0156,146492.0
2016-06-22 14:50:00,25.19,25.19,25.14,25.18,180563.0,23.0156,23.0156,22.9699,23.0065,180563.0
2016-06-22 15:00:00,25.17,25.18,25.12,25.18,160632.0,22.9973,23.0065,22.9517,23.0065,160632.0
2016-06-22 15:10:00,25.19,25.19,25.16,25.18,181455.0,23.0156,23.0156,22.9882,23.0065,181455.0
2016-06-22 15:20:00,25.18,25.26,25.17,25.25,320339.0,23.0065,23.0796,22.9973,23.0704,320339.0
2016-06-22 15:30:00,25.26,25.33,25.24,25.33,393968.0,23.0796,23.1435,23.0613,23.1435,393968.0
2016-06-22 15:40:00,25.33,25.47,25.31,25.44,1078724.0,23.1435,23.2715,23.1253,23.244,1078724.0
2016-06-22 15:50:00,25.44,25.5,25.42,25.48,2074220.0,23.244,23.2989,23.2258,23.2806,2074220.0
2016-06-23 09:30:00,25.3,25.33,25.14,25.31,916279.0,23.1161,23.1435,22.9699,23.1253,916279.0
2016-06-23 09:40:00,25.31,25.35,25.21,25.29,438391.0,23.1253,23.1618,23.0339,23.107,438391.0
2016-06-23 09:50:00,25.29,25.45,25.29,25.42,569392.0,23.107,23.2532,23.107,23.2258,569392.0
2016-06-23 10:00:00,25.42,25.56,25.38,25.49,656434.0,23.2258,23.3537,23.1892,23.2897,656434.0
2016-06-23 10:10:00,25.49,25.58,25.39,25.56,359870.0,23.2897,23.372,23.1984,23.3537,359870.0
2016-06-23 10:20:00,25.56,25.56,25.48,25.53,218823.0,23.3537,23.3537,23.2806,23.3263,218823.0
2016-06-23 10:30:00,25.54,25.59,25.48,25.51,348282.0,23.3354,23.3811,23.2806,23.308,348282.0
2016-06-23 10:40:00,25.51,25.52,25.42,25.46,300532.0,23.308,23.3171,23.2258,23.2623,300532.0
2016-06-23 10:50:00,25.46,25.47,25.36,25.38,149059.0,23.2623,23.2715,23.1709,23.1892,149059.0
2016-06-23 11:00:00,25.39,25.47,25.35,25.46,209163.0,23.1984,23.2715,23.1618,23.2623,209163.0
2016-06-23 11:10:00,25.45,25.53,25.45,25.51,312541.0,23.2532,23.3263,23.2532,23.308,312541.0
2016-06-23 11:20:00,25.5,25.52,25.45,25.47,149606.0,23.2989,23.3171,23.2532,23.2715,149606.0
2016-06-23 11:30:00,25.46,25.65,25.46,25.59,329087.0,23.2623,23.4359,23.2623,23.3811,329087.0
2016-06-23 11:40:00,25.59,25.67,25.57,25.6,193532.0,23.3811,23.4542,23.3628,23.3902,193532.0
2016-06-23 11:50:00,25.6,25.61,25.49,25.55,194453.0,23.3902,23.3994,23.2897,23.3445,194453.0
2016-06-23 12:00:00,25.56,25.57,25.5,25.5,82046.0,23.3537,23.3628,23.2989,23.2989,82046.0
2016-06-23 12:10:00,25.5,25.55,25.48,25.54,79380.0,23.2989,23.3445,23.2806,23.3354,79380.0
2016-06-23 12:20:00,25.54,25.55,25.41,25.41,130141.0,23.3354,23.3445,23.2166,23.2166,130141.0
2016-06-23 12:30:00,25.41,25.49,25.4,25.49,86831.0,23.2166,23.2897,23.2075,23.2897,86831.0
2016-06-23 12:40:00,25.49,25.49,25.44,25.49,70732.0,23.2897,23.2897,23.244,23.2897,70732.0
2016-06-23 12:50:00,25.5,25.58,25.5,25.51,102586.0,23.2989,23.372,23.2989,23.308,102586.0
2016-06-23 13:00:00,25.51,25.53,25.47,25.48,93005.0,23.308,23.3263,23.2715,23.2806,93005.0
2016-06-23 13:10:00,25.48,25.52,25.47,25.48,52823.0,23.2806,23.3171,23.2715,23.2806,52823.0
2016-06-23 13:20:00,25.48,25.52,25.45,25.48,114518.0,23.2806,23.3171,23.2532,23.2806,114518.0
2016-06-23 13:30:00,25.49,25.54,25.46,25.51,117555.0,23.2897,23.3354,23.2623,23.308,117555.0
2016-06-23 13:40:00,25.51,25.51,25.39,25.44,139646.0,23.308,23.308,23.1984,23.244,139646.0
2016-06-23 13:50:00,25.44,25.49,25.44,25.47,60879.0,23.244,23.2897,23.244,23.2715,60879.0
2016-06-23 14:00:00,25.46,25.52,25.44,25.52,74779.0,23.2623,23.3171,23.244,23.3171,74779.0
2016-06-23 14:10:00,25.53,25.53,25.48,25.5,83444.0,23.3263,23.3263,23.2806,23.2989,83444.0
2016-06-23 14:20:00,25.5,25.54,25.48,25.48,102754.0,23.2989,23.3354,23.2806,23.2806,102754.0
2016-06-23 14:30:00,25.48,25.52,25.48,25.51,68841.0,23.2806,23.3171,23.2806,23.308,68841.0
2016-06-23 14:40:00,25.51,25.53,25.48,25.48,145684.0,23.308,23.3263,23.2806,23.2806,145684.0
2016-06-23 14:50:00,25.49,25.49,25.45,25.45,47967.0,23.2897,23.2897,23.2532,23.2532,47967.0
2016-06-23 15:00:00,25.45,25.5,25.43,25.44,217462.0,23.2532,23.2989,23.2349,23.244,217462.0
2016-06-23 15:10:00,25.44,25.45,25.36,25.42,148371.0,23.244,23.2532,23.1709,23.2258,148371.0
2016-06-23 15:20:00,25.42,25.43,25.37,25.38,98389.0,23.2258,23.2349,23.1801,23.1892,98389.0
2016-06-23 15:30:00,25.39,25.48,25.39,25.45,225954.0,23.1984,23.2806,23.1984,23.2532,225954.0
2016-06-23 15:40:00,25.45,25.46,25.32,25.32,203052.0,23.2532,23.2623,23.1344,23.1344,203052.0
2016-06-23 15:50:00,25.33,25.33,25.18,25.24,1879919.0,23.1435,23.1435,23.0065,23.0613,1879919.0
2016-06-24 09:30:00,27.69,27.69,26.7,26.71,3204729.0,25.2998,25.2998,24.3953,24.4044,3204729.0
2016-06-24 09:40:00,26.7,27.05,26.58,26.8,2062701.0,24.3953,24.7151,24.2856,24.4866,2062701.0
2016-06-24 09:50:00,26.8,26.91,26.66,26.78,1144156.0,24.4866,24.5872,24.3587,24.4684,1144156.0
2016-06-24 10:00:00,26.79,26.82,26.42,26.51,1282108.0,24.4775,24.5049,24.1395,24.2217,1282108.0
2016-06-24 10:10:00,26.51,26.58,26.44,26.56,879085.0,24.2217,24.2856,24.1577,24.2674,879085.0
2016-06-24 10:20:00,26.56,26.67,26.52,26.54,1040309.0,24.2674,24.3679,24.2308,24.2491,1040309.0
2016-06-24 10:30:00,26.54,26.63,26.42,26.47,771805.0,24.2491,24.3313,24.1395,24.1851,771805.0
2016-06-24 10:40:00,26.48,26.59,26.47,26.58,551673.0,24.1943,24.2948,24.1851,24.2856,551673.0
2016-06-24 10:50:00,26.58,26.67,26.51,26.66,596614.0,24.2856,24.3679,24.2217,24.3587,596614.0
2016-06-24 11:00:00,26.66,26.66,26.5,26.52,680324.0,24.3587,24.3587,24.2125,24.2308,680324.0
2016-06-24 11:10:00,26.53,26.53,26.4,26.4,577450.0,24.24,24.24,24.1212,24.1212,577450.0
2016-06-24 11:20:00,26.39,26.54,26.37,26.54,588177.0,24.112,24.2491,24.0938,24.2491,588177.0
2016-06-24 11:30:00,26.54,26.57,26.49,26.54,431444.0,24.2491,24.2765,24.2034,24.2491,431444.0
2016-06-24 11:40:00,26.54,26.61,26.53,26.61,322153.0,24.2491,24.3131,24.24,24.3131,322153.0
2016-06-24 11:50:00,26.6,26.65,26.56,26.62,260248.0,24.3039,24.3496,24.2674,24.3222,260248.0
2016-06-24 12:00:00,26.63,26.63,26.54,26.6,275495.0,24.3313,24.3313,24.2491,24.3039,275495.0
2016-06-24 12:10:00,26.6,26.64,26.58,26.63,140671.0,24.3039,24.3405,24.2856,24.3313,140671.0
2016-06-24 12:20:00,26.62,26.64,26.57,26.57,211545.0,24.3222,24.3405,24.2765,24.2765,211545.0
2016-06-24 12:30:00,26.57,26.64,26.56,26.63,204435.0,24.2765,24.3405,24.2674,24.3313,204435.0
2016-06-24 12:40:00,26.63,26.79,26.63,26.74,370182.0,24.3313,24.4775,24.3313,24.4318,370182.0
2016-06-24 12:50:00,26.74,26.77,26.72,26.74,569393.0,24.4318,24.4592,24.4136,24.4318,569393.0
2016-06-24 13:00:00,26.74,26.81,26.72,26.78,263259.0,24.4318,24.4958,24.4136,24.4684,263259.0
2016-06-24 13:10:00,26.77,26.78,26.74,26.74,308317.0,24.4592,24.4684,24.4318,24.4318,308317.0
2016-06-24 13:20:00,26.74,26.89,26.74,26.86,356050.0,24.4318,24.5689,24.4318,24.5415,356050.0
2016-06-24 13:30:00,26.86,26.88,26.8,26.87,209128.0,24.5415,24.5597,24.4866,24.5506,209128.0
2016-06-24 13:40:00,26.86,26.88,26.82,26.83,236416.0,24.5415,24.5597,24.5049,24.5141,236416.0
2016-06-24 13:50:00,26.83,26.91,26.83,26.91,230916.0,24.5141,24.5872,24.5141,24.5872,230916.0
2016-06-24 14:00:00,26.91,26.95,26.83,26.9,253505.0,24.5872,24.6237,24.5141,24.578,253505.0
2016-06-24 14:10:00,26.9,26.9,26.83,26.86,229156.0,24.578,24.578,24.5141,24.5415,229156.0
2016-06-24 14:20:00,26.85,26.88,26.77,26.78,286329.0,24.5323,24.5597,24.4592,24.4684,286329.0
2016-06-24 14:30:00,26.78,26.87,26.78,26.86,331965.0,24.4684,24.5506,24.4684,24.5415,331965.0
2016-06-24 14:40:00,26.86,26.88,26.82,26.85,259628.0,24.5415,24.5597,24.5049,24.5323,259628.0
2016-06-24 14:50:00,26.85,26.92,26.85,26.88,322257.0,24.5323,24.5963,24.5323,24.5597,322257.0
2016-06-24 15:00:00,26.89,26.91,26.87,26.89,334017.0,24.5689,24.5872,24.5506,24.5689,334017.0
2016-06-24 15:10:00,26.9,26.94,26.86,26.94,413541.0,24.578,24.6146,24.5415,24.6146,413541.0
2016-06-24 15:20:00,26.94,26.94,26.78,26.85,596547.0,24.6146,24.6146,24.4684,24.5323,596547.0
2016-06-24 15:30:00,26.85,26.93,26.83,26.83,788560.0,24.5323,24.6054,24.5141,24.5141,788560.0
2016-06-24 15:40:00,26.82,26.85,26.77,26.82,654719.0,24.5049,24.5323,24.4592,24.5049,654719.0
2016-06-24 15:50:00,26.82,26.84,26.67,26.74,2664747.0,24.5049,24.5232,24.3679,24.4318,2664747.0
2016-06-27 09:30:00,27.0,27.4,26.97,27.32,2053170.0,24.6694,25.0349,24.642,24.9618,2053170.0
2016-06-27 09:40:00,27.32,27.4,27.17,27.2,1000315.0,24.9618,25.0349,24.8247,24.8521,1000315.0
2016-06-27 09:50:00,27.2,27.2,27.0,27.16,710223.0,24.8521,24.8521,24.6694,24.8156,710223.0
2016-06-27 10:00:00,27.16,27.17,27.03,27.11,474508.0,24.8156,24.8247,24.6968,24.7699,474508.0
2016-06-27 10:10:00,27.12,27.18,27.03,27.04,447559.0,24.779,24.8338,24.6968,24.7059,447559.0
2016-06-27 10:20:00,27.04,27.08,27.0,27.02,599671.0,24.7059,24.7425,24.6694,24.6877,599671.0
2016-06-27 10:30:00,27.02,27.02,26.88,26.93,518580.0,24.6877,24.6877,24.5597,24.6054,518580.0
2016-06-27 10:40:00,26.92,26.93,26.82,26.83,468108.0,24.5963,24.6054,24.5049,24.5141,468108.0
2016-06-27 10:50:00,26.84,26.99,26.81,26.92,579478.0,24.5232,24.6602,24.4958,24.5963,579478.0
2016-06-27 11:00:00,26.92,26.94,26.81,26.85,511899.0,24.5963,24.6146,24.4958,24.5323,511899.0
2016-06-27 11:10:00,26.85,26.86,26.63,26.66,461763.0,24.5323,24.5415,24.3313,24.3587,461763.0
2016-06-27 11:20:00,26.67,26.75,26.64,26.66,431005.0,24.3679,24.441,24.3405,24.3587,431005.0
2016-06-27 11:30:00,26.67,26.67,26.45,26.55,586500.0,24.3679,24.3679,24.1669,24.2582,586500.0
2016-06-27 11:40:00,26.54,26.71,26.49,26.6,895994.0,24.2491,24.4044,24.2034,24.3039,895994.0
2016-06-27 11:50:00,26.6,26.65,26.54,26.62,359221.0,24.3039,24.3496,24.2491,24.3222,359221.0
2016-06-27 12:00:00,26.62,26.67,26.56,26.58,307362.0,24.3222,24.3679,24.2674,24.2856,307362.0
2016-06-27 12:10:00,26.59,26.69,26.58,26.67,407361.0,24.2948,24.3861,24.2856,24.3679,407361.0
2016-06-27 12:20:00,26.67,26.76,26.65,26.73,178215.0,24.3679,24.4501,24.3496,24.4227,178215.0
2016-06-27 12:30:00,26.72,26.8,26.72,26.78,239551.0,24.4136,24.4866,24.4136,24.4684,239551.0
2016-06-27 12:40:00,26.78,26.86,26.76,26.77,216046.0,24.4684,24.5415,24.4501,24.4592,216046.0
2016-06-27 12:50:00,26.78,26.8,26.68,26.73,334907.0,24.4684,24.4866,24.377,24.4227,334907.0
2016-06-27 13:00:00,26.73,26.75,26.63,26.65,200067.0,24.4227,24.441,24.3313,24.3496,200067.0
2016-06-27 13:10:00,26.66,26.67,26.58,26.59,305719.0,24.3587,24.3679,24.2856,24.2948,305719.0
2016-06-27 13:20:00,26.59,26.61,26.45,26.46,437107.0,24.2948,24.3131,24.1669,24.176,437107.0
2016-06-27 13:30:00,26.45,26.62,26.43,26.53,403238.0,24.1669,24.3222,24.1486,24.24,403238.0
2016-06-27 13:40:00,26.53,26.61,26.48,26.52,279944.0,24.24,24.3131,24.1943,24.2308,279944.0
2016-06-27 13:50:00,26.53,26.58,26.5,26.55,343735.0,24.24,24.2856,24.2125,24.2582,343735.0
2016-06-27 14:00:00,26.56,26.61,26.55,26.59,278603.0,24.2674,24.3131,24.2582,24.2948,278603.0
2016-06-27 14:10:00,26.6,26.69,26.6,26.66,211931.0,24.3039,24.3861,24.3039,24.3587,211931.0
2016-06-27 14:20:00,26.65,26.77,26.64,26.74,514439.0,24.3496,24.4592,24.3405,24.4318,514439.0
2016-06-27 14:30:00,26.74,26.83,26.73,26.75,269283.0,24.4318,24.5141,24.4227,24.441,269283.0
2016-06-27 14:40:00,26.75,26.86,26.75,26.85,329771.0,24.441,24.5415,24.441,24.5323,329771.0
2016-06-27 14:50:00,26.84,26.9,26.78,26.89,249670.0,24.5232,24.578,24.4684,24.5689,249670.0
2016-06-27 15:00:00,26.9,27.02,26.86,26.99,609288.0,24.578,24.6877,24.5415,24.6602,609288.0
2016-06-27 15:10:00,27.0,27.0,26.91,26.99,309488.0,24.6694,24.6694,24.5872,24.6602,309488.0
2016-06-27 15:20:00,26.99,27.1,26.98,27.1,449430.0,24.6602,24.7608,24.6511,24.7608,449430.0
2016-06-27 15:30:00,27.1,27.12,27.04,27.06,573637.0,24.7608,24.779,24.7059,24.7242,573637.0
2016-06-27 15:40:00,27.06,27.08,27.02,27.06,614604.0,24.7242,24.7425,24.6877,24.7242,614604.0
2016-06-27 15:50:00,27.06,27.08,27.01,27.05,1097392.0,24.7242,24.7425,24.6785,24.7151,1097392.0
2016-06-28 09:30:00,26.59,26.88,26.51,26.71,1240652.0,24.2948,24.5597,24.2217,24.4044,1240652.0
2016-06-28 09:40:00,26.7,26.77,26.6,26.67,652643.0,24.3953,24.4592,24.3039,24.3679,652643.0
2016-06-28 09:50:00,26.68,26.68,26.49,26.57,512096.0,24.377,24.377,24.2034,24.2765,512096.0
2016-06-28 10:00:00,26.56,26.75,26.55,26.69,555670.0,24.2674,24.441,24.2582,24.3861,555670.0
2016-06-28 10:10:00,26.7,26.71,26.59,26.67,257778.0,24.3953,24.4044,24.2948,24.3679,257778.0
2016-06-28 10:20:00,26.67,26.74,26.62,26.63,309094.0,24.3679,24.4318,24.3222,24.3313,309094.0
2016-06-28 10:30:00,26.64,26.7,26.57,26.68,294991.0,24.3405,24.3953,24.2765,24.377,294991.0
2016-06-28 10:40:00,26.67,26.7,26.63,26.69,163985.0,24.3679,24.3953,24.3313,24.3861,163985.0
2016-06-28 10:50:00,26.69,26.72,26.61,26.62,300539.0,24.3861,24.4136,24.3131,24.3222,300539.0
2016-06-28 11:00:00,26.61,26.77,26.6,26.72,275921.0,24.3131,24.4592,24.3039,24.4136,275921.0
2016-06-28 11:10:00,26.73,26.73,26.64,26.67,327946.0,24.4227,24.4227,24.3405,24.3679,327946.0
2016-06-28 11:20:00,26.68,26.75,26.68,26.74,237091.0,24.377,24.441,24.377,24.4318,237091.0
2016-06-28 11:30:00,26.74,26.84,26.71,26.83,318802.0,24.4318,24.5232,24.4044,24.5141,318802.0
2016-06-28 11:40:00,26.83,26.94,26.83,26.92,241086.0,24.5141,24.6146,24.5141,24.5963,241086.0
2016-06-28 11:50:00,26.92,26.96,26.92,26.94,257396.0,24.5963,24.6328,24.5963,24.6146,257396.0
2016-06-28 12:00:00,26.93,26.93,26.89,26.91,117641.0,24.6054,24.6054,24.5689,24.5872,117641.0
2016-06-28 12:10:00,26.91,26.95,26.89,26.91,91858.0,24.5872,24.6237,24.5689,24.5872,91858.0
2016-06-28 12:20:00,26.92,26.99,26.91,26.92,329142.0,24.5963,24.6602,24.5872,24.5963,329142.0
2016-06-28 12:30:00,26.92,26.92,26.79,26.8,255912.0,24.5963,24.5963,24.4775,24.4866,255912.0
2016-06-28 12:40:00,26.79,26.91,26.77,26.9,172115.0,24.4775,24.5872,24.4592,24.578,172115.0
2016-06-28 12:50:00,26.9,26.92,26.82,26.83,238936.0,24.578,24.5963,24.5049,24.5141,238936.0
2016-06-28 13:00:00,26.83,26.91,26.79,26.79,191457.0,24.5141,24.5872,24.4775,24.4775,191457.0
2016-06-28 13:10:00,26.79,26.83,26.77,26.83,362477.0,24.4775,24.5141,24.4592,24.5141,362477.0
2016-06-28 13:20:00,26.83,26.85,26.73,26.75,377763.0,24.5141,24.5323,24.4227,24.441,377763.0
2016-06-28 13:30:00,26.75,26.76,26.67,26.67,265994.0,24.441,24.4501,24.3679,24.3679,265994.0
2016-06-28 13:40:00,26.68,26.69,26.61,26.66,503612.0,24.377,24.3861,24.3131,24.3587,503612.0
2016-06-28 13:50:00,26.66,26.66,26.57,26.57,275884.0,24.3587,24.3587,24.2765,24.2765,275884.0
2016-06-28 14:00:00,26.57,26.62,26.55,26.58,832694.0,24.2765,24.3222,24.2582,24.2856,832694.0
2016-06-28 14:10:00,26.58,26.78,26.58,26.73,333603.0,24.2856,24.4684,24.2856,24.4227,333603.0
2016-06-28 14:20:00,26.73,26.77,26.61,26.61,498659.0,24.4227,24.4592,24.3131,24.3131,498659.0
2016-06-28 14:30:00,26.61,26.7,26.6,26.66,395203.0,24.3131,24.3953,24.3039,24.3587,395203.0
2016-06-28 14:40:00,26.65,26.7,26.61,26.62,189548.0,24.3496,24.3953,24.3131,24.3222,189548.0
2016-06-28 14:50:00,26.61,26.7,26.58,26.69,268661.0,24.3131,24.3953,24.2856,24.3861,268661.0
2016-06-28 15:00:00,26.68,26.72,26.64,26.66,222040.0,24.377,24.4136,24.3405,24.3587,222040.0
2016-06-28 15:10:00,26.65,26.71,26.63,26.63,293474.0,24.3496,24.4044,24.3313,24.3313,293474.0
2016-06-28 15:20:00,26.64,26.66,26.6,26.61,586973.0,24.3405,24.3587,24.3039,24.3131,586973.0
2016-06-28 15:30:00,26.61,26.72,26.61,26.61,341768.0,24.3131,24.4136,24.3131,24.3131,341768.0
2016-06-28 15:40:00,26.62,26.67,26.58,26.6,680508.0,24.3222,24.3679,24.2856,24.3039,680508.0
2016-06-28 15:50:00,26.6,26.62,26.57,26.61,1833597.0,24.3039,24.3222,24.2765,24.3131,1833597.0
2016-06-29 09:30:00,26.99,27.17,26.95,27.14,1415785.0,24.6602,24.8247,24.6237,24.7973,1415785.0
2016-06-29 09:40:00,27.14,27.2,27.09,27.12,905781.0,24.7973,24.8521,24.7516,24.779,905781.0
2016-06-29 09:50:00,27.13,27.26,27.08,27.26,520484.0,24.7882,24.9069,24.7425,24.9069,520484.0
2016-06-29 10:00:00,27.25,27.34,27.25,27.26,667702.0,24.8978,24.98,24.8978,24.9069,667702.0
2016-06-29 10:10:00,27.26,27.31,27.19,27.2,413157.0,24.9069,24.9526,24.843,24.8521,413157.0
2016-06-29 10:20:00,27.2,27.24,27.17,27.23,364348.0,24.8521,24.8887,24.8247,24.8795,364348.0
2016-06-29 10:30:00,27.23,27.43,27.22,27.43,775275.0,24.8795,25.0623,24.8704,25.0623,775275.0
2016-06-29 10:40:00,27.44,27.52,27.4,27.49,896432.0,25.0714,25.1445,25.0349,25.1171,896432.0
2016-06-29 10:50:00,27.48,27.52,27.44,27.47,457497.0,25.108,25.1445,25.0714,25.0988,457497.0
2016-06-29 11:00:00,27.47,27.51,27.39,27.4,411403.0,25.0988,25.1354,25.0257,25.0349,411403.0
2016-06-29 11:10:00,27.39,27.51,27.35,27.51,414100.0,25.0257,25.1354,24.9892,25.1354,414100.0
2016-06-29 11:20:00,27.51,27.52,27.47,27.52,281417.0,25.1354,25.1445,25.0988,25.1445,281417.0
2016-06-29 11:30:00,27.52,27.58,27.49,27.55,271451.0,25.1445,25.1993,25.1171,25.1719,271451.0
2016-06-29 11:40:00,27.55,27.58,27.52,27.58,211787.0,25.1719,25.1993,25.1445,25.1993,211787.0
2016-06-29 11:50:00,27.58,27.6,27.54,27.56,242208.0,25.1993,25.2176,25.1628,25.181,242208.0
2016-06-29 12:00:00,27.57,27.6,27.5,27.5,320369.0,25.1902,25.2176,25.1262,25.1262,320369.0
2016-06-29 12:10:00,27.5,27.55,27.42,27.42,237772.0,25.1262,25.1719,25.0531,25.0531,237772.0
2016-06-29 12:20:00,27.42,27.5,27.42,27.5,218883.0,25.0531,25.1262,25.0531,25.1262,218883.0
2016-06-29 12:30:00,27.5,27.53,27.49,27.53,218889.0,25.1262,25.1536,25.1171,25.1536,218889.0
2016-06-29 12:40:00,27.53,27.56,27.47,27.49,216366.0,25.1536,25.181,25.0988,25.1171,216366.0
2016-06-29 12:50:00,27.49,27.52,27.45,27.5,145437.0,25.1171,25.1445,25.0805,25.1262,145437.0
2016-06-29 13:00:00,27.5,27.52,27.47,27.48,159398.0,25.1262,25.1445,25.0988,25.108,159398.0
2016-06-29 13:10:00,27.48,27.48,27.36,27.43,184398.0,25.108,25.108,24.9983,25.0623,184398.0
2016-06-29 13:20:00,27.43,27.46,27.41,27.42,194385.0,25.0623,25.0897,25.044,25.0531,194385.0
2016-06-29 13:30:00,27.42,27.42,27.37,27.38,120944.0,25.0531,25.0531,25.0074,25.0166,120944.0
2016-06-29 13:40:00,27.38,27.48,27.38,27.45,186623.0,25.0166,25.108,25.0166,25.0805,186623.0
2016-06-29 13:50:00,27.46,27.53,27.46,27.52,184795.0,25.0897,25.1536,25.0897,25.1445,184795.0
2016-06-29 14:00:00,27.52,27.53,27.47,27.51,197047.0,25.1445,25.1536,25.0988,25.1354,197047.0
2016-06-29 14:10:00,27.5,27.52,27.48,27.49,191120.0,25.1262,25.1445,25.108,25.1171,191120.0
2016-06-29 14:20:00,27.48,27.5,27.46,27.48,141739.0,25.108,25.1262,25.0897,25.108,141739.0
2016-06-29 14:30:00,27.49,27.55,27.46,27.55,226868.0,25.1171,25.1719,25.0897,25.1719,226868.0
2016-06-29 14:40:00,27.55,27.56,27.5,27.51,249273.0,25.1719,25.181,25.1262,25.1354,249273.0
2016-06-29 14:50:00,27.5,27.5,27.36,27.43,264744.0,25.1262,25.1262,24.9983,25.0623,264744.0
2016-06-29 15:00:00,27.42,27.46,27.36,27.4,350516.0,25.0531,25.0897,24.9983,25.0349,350516.0
2016-06-29 15:10:00,27.39,27.43,27.36,27.39,274377.0,25.0257,25.0623,24.9983,25.0257,274377.0
2016-06-29 15:20:00,27.39,27.46,27.34,27.43,330600.0,25.0257,25.0897,24.98,25.0623,330600.0
2016-06-29 15:30:00,27.43,27.45,27.37,27.4,382090.0,25.0623,25.0805,25.0074,25.0349,382090.0
2016-06-29 15:40:00,27.4,27.41,27.32,27.38,350575.0,25.0349,25.044,24.9618,25.0166,350575.0
2016-06-29 15:50:00,27.38,27.4,27.15,27.18,2630893.0,25.0166,25.0349,24.8064,24.8338,2630893.0
2016-06-30 09:30:00,27.45,27.61,27.45,27.61,864955.0,25.0805,25.2267,25.0805,25.2267,864955.0
2016-06-30 09:40:00,27.6,27.61,27.32,27.4,839331.0,25.2176,25.2267,24.9618,25.0349,839331.0
2016-06-30 09:50:00,27.4,27.47,27.36,27.45,375900.0,25.0349,25.0988,24.9983,25.0805,375900.0
2016-06-30 10:00:00,27.46,27.48,27.32,27.34,250786.0,25.0897,25.108,24.9618,24.98,250786.0
2016-06-30 10:10:00,27.34,27.35,27.16,27.23,398015.0,24.98,24.9892,24.8156,24.8795,398015.0
2016-06-30 10:20:00,27.24,27.35,27.21,27.3,251168.0,24.8887,24.9892,24.8613,24.9435,251168.0
2016-06-30 10:30:00,27.3,27.34,27.2,27.32,280941.0,24.9435,24.98,24.8521,24.9618,280941.0
2016-06-30 10:40:00,27.32,27.37,27.27,27.34,183902.0,24.9618,25.0074,24.9161,24.98,183902.0
2016-06-30 10:50:00,27.34,27.48,27.31,27.47,244493.0,24.98,25.108,24.9526,25.0988,244493.0
2016-06-30 11:00:00,27.47,27.56,27.44,27.55,497678.0,25.0988,25.181,25.0714,25.1719,497678.0
2016-06-30 11:10:00,27.55,27.6,27.51,27.57,495574.0,25.1719,25.2176,25.1354,25.1902,495574.0
2016-06-30 11:20:00,27.57,27.64,27.53,27.56,380647.0,25.1902,25.2541,25.1536,25.181,380647.0
2016-06-30 11:30:00,27.55,27.59,27.52,27.56,264367.0,25.1719,25.2085,25.1445,25.181,264367.0
2016-06-30 11:40:00,27.56,27.56,27.45,27.46,349308.0,25.181,25.181,25.0805,25.0897,349308.0
2016-06-30 11:50:00,27.46,27.49,27.35,27.39,264384.0,25.0897,25.1171,24.9892,25.0257,264384.0
2016-06-30 12:00:00,27.4,27.5,27.39,27.41,369520.0,25.0349,25.1262,25.0257,25.044,369520.0
2016-06-30 12:10:00,27.4,27.5,27.39,27.5,339192.0,25.0349,25.1262,25.0257,25.1262,339192.0
2016-06-30 12:20:00,27.51,27.52,27.36,27.37,253454.0,25.1354,25.1445,24.9983,25.0074,253454.0
2016-06-30 12:30:00,27.38,27.42,27.32,27.41,218755.0,25.0166,25.0531,24.9618,25.044,218755.0
2016-06-30 12:40:00,27.41,27.42,27.33,27.38,305273.0,25.044,25.0531,24.9709,25.0166,305273.0
2016-06-30 12:50:00,27.37,27.39,27.32,27.37,224661.0,25.0074,25.0257,24.9618,25.0074,224661.0
2016-06-30 13:00:00,27.37,27.42,27.37,27.4,203477.0,25.0074,25.0531,25.0074,25.0349,203477.0
2016-06-30 13:10:00,27.4,27.47,27.36,27.47,147158.0,25.0349,25.0988,24.9983,25.0988,147158.0
2016-06-30 13:20:00,27.46,27.5,27.43,27.46,178546.0,25.0897,25.1262,25.0623,25.0897,178546.0
2016-06-30 13:30:00,27.45,27.49,27.44,27.47,138164.0,25.0805,25.1171,25.0714,25.0988,138164.0
2016-06-30 13:40:00,27.47,27.5,27.46,27.49,71786.0,25.0988,25.1262,25.0897,25.1171,71786.0
2016-06-30 13:50:00,27.5,27.57,27.48,27.56,246886.0,25.1262,25.1902,25.108,25.181,246886.0
2016-06-30 14:00:00,27.56,27.6,27.54,27.54,254069.0,25.181,25.2176,25.1628,25.1628,254069.0
2016-06-30 14:10:00,27.55,27.6,27.55,27.58,183165.0,25.1719,25.2176,25.1719,25.1993,183165.0
2016-06-30 14:20:00,27.58,27.59,27.56,27.58,260038.0,25.1993,25.2085,25.181,25.1993,260038.0
2016-06-30 14:30:00,27.58,27.61,27.55,27.6,236827.0,25.1993,25.2267,25.1719,25.2176,236827.0
2016-06-30 14:40:00,27.61,27.64,27.58,27.59,187983.0,25.2267,25.2541,25.1993,25.2085,187983.0
2016-06-30 14:50:00,27.59,27.65,27.59,27.62,273474.0,25.2085,25.2633,25.2085,25.2359,273474.0
2016-06-30 15:00:00,27.61,27.66,27.61,27.66,232866.0,25.2267,25.2724,25.2267,25.2724,232866.0
2016-06-30 15:10:00,27.66,27.73,27.66,27.73,362170.0,25.2724,25.3364,25.2724,25.3364,362170.0
2016-06-30 15:20:00,27.72,27.75,27.67,27.71,245110.0,25.3272,25.3546,25.2816,25.3181,245110.0
2016-06-30 15:30:00,27.71,27.73,27.64,27.64,211885.0,25.3181,25.3364,25.2541,25.2541,211885.0
2016-06-30 15:40:00,27.64,27.69,27.61,27.61,306417.0,25.2541,25.2998,25.2267,25.2267,306417.0
2016-06-30 15:50:00,27.61,27.74,27.59,27.69,1173700.0,25.2267,25.3455,25.2085,25.2998,1173700.0
2016-07-01 09:30:00,28.49,28.67,28.44,28.64,1632545.0,26.0308,26.1952,25.9851,26.1678,1632545.0
2016-07-01 09:40:00,28.64,28.74,28.63,28.73,854571.0,26.1678,26.2592,26.1587,26.2501,854571.0
2016-07-01 09:50:00,28.73,28.76,28.64,28.75,523486.0,26.2501,26.2775,26.1678,26.2683,523486.0
2016-07-01 10:00:00,28.75,28.75,28.59,28.65,809581.0,26.2683,26.2683,26.1221,26.177,809581.0
2016-07-01 10:10:00,28.66,28.69,28.54,28.63,610067.0,26.1861,26.2135,26.0765,26.1587,610067.0
2016-07-01 10:20:00,28.63,28.7,28.59,28.64,371962.0,26.1587,26.2226,26.1221,26.1678,371962.0
2016-07-01 10:30:00,28.64,28.67,28.61,28.64,296830.0,26.1678,26.1952,26.1404,26.1678,296830.0
2016-07-01 10:40:00,28.65,28.66,28.51,28.6,308756.0,26.177,26.1861,26.049,26.1313,308756.0
2016-07-01 10:50:00,28.61,28.64,28.58,28.58,306699.0,26.1404,26.1678,26.113,26.113,306699.0
2016-07-01 11:00:00,28.58,28.6,28.5,28.51,314691.0,26.113,26.1313,26.0399,26.049,314691.0
2016-07-01 11:10:00,28.51,28.6,28.5,28.57,331076.0,26.049,26.1313,26.0399,26.1039,331076.0
2016-07-01 11:20:00,28.57,28.71,28.56,28.71,468311.0,26.1039,26.2318,26.0947,26.2318,468311.0
2016-07-01 11:30:00,28.71,28.77,28.66,28.66,329828.0,26.2318,26.2866,26.1861,26.1861,329828.0
2016-07-01 11:40:00,28.67,28.74,28.64,28.64,198120.0,26.1952,26.2592,26.1678,26.1678,198120.0
2016-07-01 11:50:00,28.64,28.65,28.57,28.63,173062.0,26.1678,26.177,26.1039,26.1587,173062.0
2016-07-01 12:00:00,28.62,28.67,28.59,28.6,99726.0,26.1495,26.1952,26.1221,26.1313,99726.0
2016-07-01 12:10:00,28.6,28.68,28.57,28.6,153197.0,26.1313,26.2044,26.1039,26.1313,153197.0
2016-07-01 12:20:00,28.6,28.65,28.58,28.65,108198.0,26.1313,26.177,26.113,26.177,108198.0
2016-07-01 12:30:00,28.64,28.68,28.61,28.67,125637.0,26.1678,26.2044,26.1404,26.1952,125637.0
2016-07-01 12:40:00,28.66,28.7,28.64,28.66,137243.0,26.1861,26.2226,26.1678,26.1861,137243.0
2016-07-01 12:50:00,28.66,28.69,28.65,28.69,90726.0,26.1861,26.2135,26.177,26.2135,90726.0
2016-07-01 13:00:00,28.7,28.75,28.69,28.73,171051.0,26.2226,26.2683,26.2135,26.2501,171051.0
2016-07-01 13:10:00,28.74,28.75,28.71,28.73,138071.0,26.2592,26.2683,26.2318,26.2501,138071.0
2016-07-01 13:20:00,28.73,28.75,28.72,28.74,106950.0,26.2501,26.2683,26.2409,26.2592,106950.0
2016-07-01 13:30:00,28.74,28.75,28.68,28.73,136280.0,26.2592,26.2683,26.2044,26.2501,136280.0
2016-07-01 13:40:00,28.73,28.75,28.67,28.69,143445.0,26.2501,26.2683,26.1952,26.2135,143445.0
2016-07-01 13:50:00,28.69,28.75,28.69,28.74,134626.0,26.2135,26.2683,26.2135,26.2592,134626.0
2016-07-01 14:00:00,28.74,28.75,28.68,28.69,100045.0,26.2592,26.2683,26.2044,26.2135,100045.0
2016-07-01 14:10:00,28.7,28.73,28.67,28.72,174007.0,26.2226,26.2501,26.1952,26.2409,174007.0
2016-07-01 14:20:00,28.72,28.79,28.71,28.76,436609.0,26.2409,26.3049,26.2318,26.2775,436609.0
2016-07-01 14:30:00,28.76,28.8,28.75,28.8,371135.0,26.2775,26.314,26.2683,26.314,371135.0
2016-07-01 14:40:00,28.8,28.82,28.76,28.81,263721.0,26.314,26.3323,26.2775,26.3231,263721.0
2016-07-01 14:50:00,28.81,28.93,28.81,28.93,447686.0,26.3231,26.4328,26.3231,26.4328,447686.0
2016-07-01 15:00:00,28.93,29.08,28.92,29.08,525473.0,26.4328,26.5698,26.4237,26.5698,525473.0
2016-07-01 15:10:00,29.07,29.2,29.07,29.16,667459.0,26.5607,26.6795,26.5607,26.6429,667459.0
2016-07-01 15:20:00,29.16,29.18,29.07,29.09,639592.0,26.6429,26.6612,26.5607,26.579,639592.0
2016-07-01 15:30:00,29.09,29.16,28.96,29.14,1078938.0,26.579,26.6429,26.4602,26.6247,1078938.0
2016-07-01 15:40:00,29.14,29.16,29.1,29.15,648399.0,26.6247,26.6429,26.5881,26.6338,648399.0
2016-07-01 15:50:00,29.14,29.16,29.03,29.04,2194717.0,26.6247,26.6429,26.5242,26.5333,2194717.0
2016-07-05 09:30:00,29.46,29.62,29.27,29.62,1566593.0,26.917,27.0632,26.7434,27.0632,1566593.0
2016-07-05 09:40:00,29.63,29.75,29.6,29.61,1422025.0,27.0724,27.182,27.045,27.0541,1422025.0
2016-07-05 09:50:00,29.61,29.62,29.53,29.57,712238.0,27.0541,27.0632,26.981,27.0175,712238.0
2016-07-05 10:00:00,29.56,29.61,29.47,29.53,646040.0,27.0084,27.0541,26.9262,26.981,646040.0
2016-07-05 10:10:00,29.53,29.53,29.33,29.41,639431.0,26.981,26.981,26.7983,26.8714,639431.0
2016-07-05 10:20:00,29.42,29.47,29.3,29.3,473042.0,26.8805,26.9262,26.7709,26.7709,473042.0
2016-07-05 10:30:00,29.29,29.33,29.05,29.08,460228.0,26.7617,26.7983,26.5424,26.5698,460228.0
2016-07-05 10:40:00,29.07,29.11,28.85,29.09,1301979.0,26.5607,26.5973,26.3597,26.579,1301979.0
2016-07-05 10:50:00,29.1,29.19,29.06,29.19,380266.0,26.5881,26.6703,26.5516,26.6703,380266.0
2016-07-05 11:00:00,29.2,29.21,29.06,29.06,369113.0,26.6795,26.6886,26.5516,26.5516,369113.0
2016-07-05 11:10:00,29.06,29.28,29.06,29.24,351674.0,26.5516,26.7526,26.5516,26.716,351674.0
2016-07-05 11:20:00,29.25,29.44,29.22,29.41,475333.0,26.7252,26.8988,26.6978,26.8714,475333.0
2016-07-05 11:30:00,29.42,29.47,29.33,29.35,422687.0,26.8805,26.9262,26.7983,26.8165,422687.0
2016-07-05 11:40:00,29.35,29.38,29.3,29.34,241982.0,26.8165,26.8439,26.7709,26.8074,241982.0
2016-07-05 11:50:00,29.35,29.52,29.34,29.48,441170.0,26.8165,26.9719,26.8074,26.9353,441170.0
2016-07-05 12:00:00,29.49,29.56,29.4,29.55,248373.0,26.9445,27.0084,26.8622,26.9993,248373.0
2016-07-05 12:10:00,29.55,29.64,29.51,29.59,396345.0,26.9993,27.0815,26.9627,27.0358,396345.0
2016-07-05 12:20:00,29.6,29.67,29.56,29.65,328638.0,27.045,27.1089,27.0084,27.0906,328638.0
2016-07-05 12:30:00,29.64,29.67,29.56,29.57,261976.0,27.0815,27.1089,27.0084,27.0175,261976.0
2016-07-05 12:40:00,29.56,29.62,29.55,29.59,220470.0,27.0084,27.0632,26.9993,27.0358,220470.0
2016-07-05 12:50:00,29.6,29.63,29.52,29.59,230696.0,27.045,27.0724,26.9719,27.0358,230696.0
2016-07-05 13:00:00,29.6,29.63,29.55,29.55,246550.0,27.045,27.0724,26.9993,26.9993,246550.0
2016-07-05 13:10:00,29.55,29.58,29.52,29.55,188591.0,26.9993,27.0267,26.9719,26.9993,188591.0
2016-07-05 13:20:00,29.55,29.65,29.48,29.62,313213.0,26.9993,27.0906,26.9353,27.0632,313213.0
2016-07-05 13:30:00,29.63,29.66,29.57,29.6,251828.0,27.0724,27.0998,27.0175,27.045,251828.0
2016-07-05 13:40:00,29.6,29.7,29.59,29.67,366115.0,27.045,27.1363,27.0358,27.1089,366115.0
2016-07-05 13:50:00,29.68,29.69,29.63,29.67,184153.0,27.1181,27.1272,27.0724,27.1089,184153.0
2016-07-05 14:00:00,29.67,29.75,29.65,29.71,314112.0,27.1089,27.182,27.0906,27.1455,314112.0
2016-07-05 14:10:00,29.7,29.7,29.59,29.59,248424.0,27.1363,27.1363,27.0358,27.0358,248424.0
2016-07-05 14:20:00,29.59,29.61,29.55,29.61,270578.0,27.0358,27.0541,26.9993,27.0541,270578.0
2016-07-05 14:30:00,29.61,29.65,29.56,29.56,242663.0,27.0541,27.0906,27.0084,27.0084,242663.0
2016-07-05 14:40:00,29.56,29.61,29.5,29.5,234900.0,27.0084,27.0541,26.9536,26.9536,234900.0
2016-07-05 14:50:00,29.51,29.58,29.49,29.57,253330.0,26.9627,27.0267,26.9445,27.0175,253330.0
2016-07-05 15:00:00,29.57,29.64,29.56,29.57,321805.0,27.0175,27.0815,27.0084,27.0175,321805.0
2016-07-05 15:10:00,29.57,29.6,29.55,29.57,287266.0,27.0175,27.045,26.9993,27.0175,287266.0
2016-07-05 15:20:00,29.58,29.63,29.57,29.62,276300.0,27.0267,27.0724,27.0175,27.0632,276300.0
2016-07-05 15:30:00,29.62,29.67,29.58,29.63,336673.0,27.0632,27.1089,27.0267,27.0724,336673.0
2016-07-05 15:40:00,29.63,29.66,29.57,29.6,415779.0,27.0724,27.0998,27.0175,27.045,415779.0
2016-07-05 15:50:00,29.59,29.66,29.59,29.64,925797.0,27.0358,27.0998,27.0358,27.0815,925797.0
2016-07-06 09:30:00,30.07,30.28,30.03,30.15,2042166.0,27.4744,27.6663,27.4378,27.5475,2042166.0
2016-07-06 09:40:00,30.16,30.21,29.96,30.17,871530.0,27.5566,27.6023,27.3739,27.5658,871530.0
2016-07-06 09:50:00,30.16,30.22,30.08,30.21,604460.0,27.5566,27.6114,27.4835,27.6023,604460.0
2016-07-06 10:00:00,30.22,30.22,30.01,30.09,1420861.0,27.6114,27.6114,27.4196,27.4927,1420861.0
2016-07-06 10:10:00,30.08,30.26,30.05,30.26,907833.0,27.4835,27.648,27.4561,27.648,907833.0
2016-07-06 10:20:00,30.26,30.33,30.2,30.31,867925.0,27.648,27.7119,27.5932,27.6937,867925.0
2016-07-06 10:30:00,30.3,30.53,30.29,30.47,1216052.0,27.6845,27.8947,27.6754,27.8399,1216052.0
2016-07-06 10:40:00,30.47,30.52,30.39,30.52,595093.0,27.8399,27.8855,27.7668,27.8855,595093.0
2016-07-06 10:50:00,30.53,30.57,30.42,30.57,556616.0,27.8947,27.9312,27.7942,27.9312,556616.0
2016-07-06 11:00:00,30.57,30.62,30.3,30.34,706233.0,27.9312,27.9769,27.6845,27.7211,706233.0
2016-07-06 11:10:00,30.34,30.44,30.28,30.36,438177.0,27.7211,27.8124,27.6663,27.7394,438177.0
2016-07-06 11:20:00,30.36,30.42,30.3,30.4,413274.0,27.7394,27.7942,27.6845,27.7759,413274.0
2016-07-06 11:30:00,30.4,30.42,30.35,30.4,480956.0,27.7759,27.7942,27.7302,27.7759,480956.0
2016-07-06 11:40:00,30.4,30.42,30.31,30.34,347212.0,27.7759,27.7942,27.6937,27.7211,347212.0
2016-07-06 11:50:00,30.34,30.35,30.28,30.32,300667.0,27.7211,27.7302,27.6663,27.7028,300667.0
2016-07-06 12:00:00,30.33,30.33,30.13,30.2,506348.0,27.7119,27.7119,27.5292,27.5932,506348.0
2016-07-06 12:10:00,30.2,30.28,30.16,30.16,269334.0,27.5932,27.6663,27.5566,27.5566,269334.0
2016-07-06 12:20:00,30.15,30.28,30.13,30.25,368815.0,27.5475,27.6663,27.5292,27.6388,368815.0
2016-07-06 12:30:00,30.25,30.32,30.23,30.31,303456.0,27.6388,27.7028,27.6206,27.6937,303456.0
2016-07-06 12:40:00,30.31,30.4,30.3,30.39,300786.0,27.6937,27.7759,27.6845,27.7668,300786.0
2016-07-06 12:50:00,30.39,30.44,30.36,30.41,296955.0,27.7668,27.8124,27.7394,27.785,296955.0
2016-07-06 13:00:00,30.41,30.5,30.37,30.47,284703.0,27.785,27.8673,27.7485,27.8399,284703.0
2016-07-06 13:10:00,30.48,30.58,30.41,30.5,424658.0,27.849,27.9404,27.785,27.8673,424658.0
2016-07-06 13:20:00,30.51,30.58,30.46,30.52,345638.0,27.8764,27.9404,27.8307,27.8855,345638.0
2016-07-06 13:30:00,30.52,30.56,30.49,30.55,329048.0,27.8855,27.9221,27.8581,27.913,329048.0
2016-07-06 13:40:00,30.55,30.59,30.52,30.54,249620.0,27.913,27.9495,27.8855,27.9038,249620.0
2016-07-06 13:50:00,30.54,30.61,30.51,30.61,218509.0,27.9038,27.9678,27.8764,27.9678,218509.0
2016-07-06 14:00:00,30.61,30.68,30.44,30.48,642501.0,27.9678,28.0317,27.8124,27.849,642501.0
2016-07-06 14:10:00,30.48,30.54,30.42,30.44,441441.0,27.849,27.9038,27.7942,27.8124,441441.0
2016-07-06 14:20:00,30.44,30.49,30.35,30.45,425488.0,27.8124,27.8581,27.7302,27.8216,425488.0
2016-07-06 14:30:00,30.45,30.51,30.23,30.32,668248.0,27.8216,27.8764,27.6206,27.7028,668248.0
2016-07-06 14:40:00,30.33,30.38,30.22,30.24,363269.0,27.7119,27.7576,27.6114,27.6297,363269.0
2016-07-06 14:50:00,30.24,30.35,30.2,30.32,439837.0,27.6297,27.7302,27.5932,27.7028,439837.0
2016-07-06 15:00:00,30.32,30.39,30.32,30.35,205716.0,27.7028,27.7668,27.7028,27.7302,205716.0
2016-07-06 15:10:00,30.36,30.51,30.33,30.51,450297.0,27.7394,27.8764,27.7119,27.8764,450297.0
2016-07-06 15:20:00,30.51,30.58,30.47,30.55,507204.0,27.8764,27.9404,27.8399,27.913,507204.0
2016-07-06 15:30:00,30.55,30.6,30.51,30.6,498094.0,27.913,27.9586,27.8764,27.9586,498094.0
2016-07-06 15:40:00,30.61,30.61,30.47,30.52,464965.0,27.9678,27.9678,27.8399,27.8855,464965.0
2016-07-06 15:50:00,30.52,30.61,30.48,30.58,1855037.0,27.8855,27.9678,27.849,27.9404,1855037.0
2016-07-07 09:30:00,30.13,30.15,29.73,29.74,2246623.0,27.5292,27.5475,27.1637,27.1729,2246623.0
2016-07-07 09:40:00,29.74,29.93,29.71,29.79,933609.0,27.1729,27.3465,27.1455,27.2186,933609.0
2016-07-07 09:50:00,29.8,29.89,29.79,29.8,596245.0,27.2277,27.3099,27.2186,27.2277,596245.0
2016-07-07 10:00:00,29.8,29.86,29.74,29.75,786904.0,27.2277,27.2825,27.1729,27.182,786904.0
2016-07-07 10:10:00,29.76,29.76,29.62,29.68,716310.0,27.1911,27.1911,27.0632,27.1181,716310.0
2016-07-07 10:20:00,29.68,29.72,29.58,29.6,567970.0,27.1181,27.1546,27.0267,27.045,567970.0
2016-07-07 10:30:00,29.6,29.6,29.48,29.49,596803.0,27.045,27.045,26.9353,26.9445,596803.0
2016-07-07 10:40:00,29.48,29.52,29.4,29.51,644688.0,26.9353,26.9719,26.8622,26.9627,644688.0
2016-07-07 10:50:00,29.5,29.66,29.49,29.61,435432.0,26.9536,27.0998,26.9445,27.0541,435432.0
2016-07-07 11:00:00,29.61,29.69,29.51,29.69,551254.0,27.0541,27.1272,26.9627,27.1272,551254.0
2016-07-07 11:10:00,29.68,29.72,29.61,29.61,407698.0,27.1181,27.1546,27.0541,27.0541,407698.0
2016-07-07 11:20:00,29.61,29.65,29.55,29.57,598516.0,27.0541,27.0906,26.9993,27.0175,598516.0
2016-07-07 11:30:00,29.58,29.59,29.48,29.58,449455.0,27.0267,27.0358,26.9353,27.0267,449455.0
2016-07-07 11:40:00,29.58,29.66,29.56,29.59,276932.0,27.0267,27.0998,27.0084,27.0358,276932.0
2016-07-07 11:50:00,29.59,29.66,29.57,29.58,318050.0,27.0358,27.0998,27.0175,27.0267,318050.0
2016-07-07 12:00:00,29.59,29.7,29.59,29.66,226436.0,27.0358,27.1363,27.0358,27.0998,226436.0
2016-07-07 12:10:00,29.65,29.69,29.65,29.68,156119.0,27.0906,27.1272,27.0906,27.1181,156119.0
2016-07-07 12:20:00,29.68,29.8,29.68,29.77,267751.0,27.1181,27.2277,27.1181,27.2003,267751.0
2016-07-07 12:30:00,29.77,29.85,29.75,29.81,264845.0,27.2003,27.2734,27.182,27.2368,264845.0
2016-07-07 12:40:00,29.81,29.95,29.81,29.93,299702.0,27.2368,27.3647,27.2368,27.3465,299702.0
2016-07-07 12:50:00,29.93,30.03,29.92,29.95,421297.0,27.3465,27.4378,27.3373,27.3647,421297.0
2016-07-07 13:00:00,29.95,30.01,29.93,29.97,256571.0,27.3647,27.4196,27.3465,27.383,256571.0
2016-07-07 13:10:00,29.97,30.05,29.91,30.04,432013.0,27.383,27.4561,27.3282,27.447,432013.0
2016-07-07 13:20:00,30.03,30.04,29.91,29.92,306745.0,27.4378,27.447,27.3282,27.3373,306745.0
2016-07-07 13:30:00,29.92,29.96,29.82,29.82,329283.0,27.3373,27.3739,27.246,27.246,329283.0
2016-07-07 13:40:00,29.82,29.85,29.72,29.72,322512.0,27.246,27.2734,27.1546,27.1546,322512.0
2016-07-07 13:50:00,29.72,29.76,29.66,29.69,295141.0,27.1546,27.1911,27.0998,27.1272,295141.0
2016-07-07 14:00:00,29.69,29.81,29.68,29.73,288699.0,27.1272,27.2368,27.1181,27.1637,288699.0
2016-07-07 14:10:00,29.72,29.78,29.67,29.67,360198.0,27.1546,27.2094,27.1089,27.1089,360198.0
2016-07-07 14:20:00,29.67,29.68,29.61,29.68,292233.0,27.1089,27.1181,27.0541,27.1181,292233.0
2016-07-07 14:30:00,29.67,29.75,29.67,29.69,208876.0,27.1089,27.182,27.1089,27.1272,208876.0
2016-07-07 14:40:00,29.69,29.74,29.68,29.68,182621.0,27.1272,27.1729,27.1181,27.1181,182621.0
2016-07-07 14:50:00,29.68,29.72,29.66,29.69,241696.0,27.1181,27.1546,27.0998,27.1272,241696.0
2016-07-07 15:00:00,29.69,29.8,29.66,29.69,260060.0,27.1272,27.2277,27.0998,27.1272,260060.0
2016-07-07 15:10:00,29.69,29.7,29.65,29.66,215984.0,27.1272,27.1363,27.0906,27.0998,215984.0
2016-07-07 15:20:00,29.66,29.66,29.59,29.62,189484.0,27.0998,27.0998,27.0358,27.0632,189484.0
2016-07-07 15:30:00,29.62,29.66,29.59,29.6,251271.0,27.0632,27.0998,27.0358,27.045,251271.0
2016-07-07 15:40:00,29.6,29.64,29.55,29.64,454722.0,27.045,27.0815,26.9993,27.0815,454722.0
2016-07-07 15:50:00,29.64,29.7,29.49,29.54,1432999.0,27.0815,27.1363,26.9445,26.9901,1432999.0
2016-07-08 09:30:00,29.65,30.07,29.65,29.95,1214335.0,27.0906,27.4744,27.0906,27.3647,1214335.0
2016-07-08 09:40:00,29.94,29.95,29.43,29.63,1561172.0,27.3556,27.3647,26.8896,27.0724,1561172.0
2016-07-08 09:50:00,29.63,29.66,29.46,29.51,765612.0,27.0724,27.0998,26.917,26.9627,765612.0
2016-07-08 10:00:00,29.51,29.67,29.5,29.63,560972.0,26.9627,27.1089,26.9536,27.0724,560972.0
2016-07-08 10:10:00,29.63,29.83,29.61,29.82,554926.0,27.0724,27.2551,27.0541,27.246,554926.0
2016-07-08 10:20:00,29.81,29.89,29.73,29.77,587969.0,27.2368,27.3099,27.1637,27.2003,587969.0
2016-07-08 10:30:00,29.76,29.92,29.71,29.9,459683.0,27.1911,27.3373,27.1455,27.3191,459683.0
2016-07-08 10:40:00,29.91,29.92,29.75,29.81,390378.0,27.3282,27.3373,27.182,27.2368,390378.0
2016-07-08 10:50:00,29.81,29.93,29.8,29.92,441900.0,27.2368,27.3465,27.2277,27.3373,441900.0
2016-07-08 11:00:00,29.93,29.95,29.87,29.93,314407.0,27.3465,27.3647,27.2917,27.3465,314407.0
2016-07-08 11:10:00,29.93,29.95,29.89,29.89,266364.0,27.3465,27.3647,27.3099,27.3099,266364.0
2016-07-08 11:20:00,29.89,29.92,29.76,29.77,346644.0,27.3099,27.3373,27.1911,27.2003,346644.0
2016-07-08 11:30:00,29.77,29.89,29.76,29.89,269043.0,27.2003,27.3099,27.1911,27.3099,269043.0
2016-07-08 11:40:00,29.9,29.93,29.82,29.83,207063.0,27.3191,27.3465,27.246,27.2551,207063.0
2016-07-08 11:50:00,29.83,29.95,29.83,29.95,232383.0,27.2551,27.3647,27.2551,27.3647,232383.0
2016-07-08 12:00:00,29.95,29.99,29.92,29.93,208127.0,27.3647,27.4013,27.3373,27.3465,208127.0
2016-07-08 12:10:00,29.94,29.94,29.84,29.89,140812.0,27.3556,27.3556,27.2642,27.3099,140812.0
2016-07-08 12:20:00,29.89,29.98,29.86,29.94,263534.0,27.3099,27.3922,27.2825,27.3556,263534.0
2016-07-08 12:30:00,29.94,30.07,29.93,30.05,283036.0,27.3556,27.4744,27.3465,27.4561,283036.0
2016-07-08 12:40:00,30.05,30.19,30.05,30.16,297183.0,27.4561,27.584,27.4561,27.5566,297183.0
2016-07-08 12:50:00,30.17,30.21,30.13,30.18,226554.0,27.5658,27.6023,27.5292,27.5749,226554.0
2016-07-08 13:00:00,30.19,30.39,30.19,30.39,331559.0,27.584,27.7668,27.584,27.7668,331559.0
2016-07-08 13:10:00,30.4,30.42,30.29,30.38,417280.0,27.7759,27.7942,27.6754,27.7576,417280.0
2016-07-08 13:20:00,30.38,30.45,30.34,30.37,501548.0,27.7576,27.8216,27.7211,27.7485,501548.0
2016-07-08 13:30:00,30.36,30.44,30.31,30.42,511159.0,27.7394,27.8124,27.6937,27.7942,511159.0
2016-07-08 13:40:00,30.42,30.43,30.35,30.43,413379.0,27.7942,27.8033,27.7302,27.8033,413379.0
2016-07-08 13:50:00,30.42,30.48,30.38,30.45,400039.0,27.7942,27.849,27.7576,27.8216,400039.0
2016-07-08 14:00:00,30.45,30.49,30.34,30.47,472381.0,27.8216,27.8581,27.7211,27.8399,472381.0
2016-07-08 14:10:00,30.47,30.47,30.35,30.4,398184.0,27.8399,27.8399,27.7302,27.7759,398184.0
2016-07-08 14:20:00,30.4,30.45,30.38,30.44,366867.0,27.7759,27.8216,27.7576,27.8124,366867.0
2016-07-08 14:30:00,30.44,30.51,30.42,30.51,453383.0,27.8124,27.8764,27.7942,27.8764,453383.0
2016-07-08 14:40:00,30.52,30.55,30.47,30.54,323736.0,27.8855,27.913,27.8399,27.9038,323736.0
2016-07-08 14:50:00,30.55,30.58,30.5,30.58,392819.0,27.913,27.9404,27.8673,27.9404,392819.0
2016-07-08 15:00:00,30.58,30.66,30.57,30.64,512734.0,27.9404,28.0135,27.9312,27.9952,512734.0
2016-07-08 15:10:00,30.65,30.67,30.58,30.62,540243.0,28.0043,28.0226,27.9404,27.9769,540243.0
2016-07-08 15:20:00,30.61,30.67,30.59,30.6,486154.0,27.9678,28.0226,27.9495,27.9586,486154.0
2016-07-08 15:30:00,30.61,30.65,30.57,30.63,695521.0,27.9678,28.0043,27.9312,27.986,695521.0
2016-07-08 15:40:00,30.62,30.65,30.58,30.61,538568.0,27.9769,28.0043,27.9404,27.9678,538568.0
2016-07-08 15:50:00,30.61,30.66,30.49,30.49,1757391.0,27.9678,28.0135,27.8581,27.8581,1757391.0
2016-07-11 09:30:00,30.24,30.38,30.14,30.23,1255665.0,27.6297,27.7576,27.5383,27.6206,1255665.0
2016-07-11 09:40:00,30.22,30.39,30.22,30.29,726330.0,27.6114,27.7668,27.6114,27.6754,726330.0
2016-07-11 09:50:00,30.29,30.38,30.24,30.31,474378.0,27.6754,27.7576,27.6297,27.6937,474378.0
2016-07-11 10:00:00,30.32,30.46,30.31,30.38,578741.0,27.7028,27.8307,27.6937,27.7576,578741.0
2016-07-11 10:10:00,30.37,30.5,30.33,30.38,595497.0,27.7485,27.8673,27.7119,27.7576,595497.0
2016-07-11 10:20:00,30.37,30.46,30.34,30.4,392813.0,27.7485,27.8307,27.7211,27.7759,392813.0
2016-07-11 10:30:00,30.39,30.61,30.39,30.6,497200.0,27.7668,27.9678,27.7668,27.9586,497200.0
2016-07-11 10:40:00,30.6,30.66,30.58,30.6,330031.0,27.9586,28.0135,27.9404,27.9586,330031.0
2016-07-11 10:50:00,30.59,30.72,30.58,30.71,343351.0,27.9495,28.0683,27.9404,28.0591,343351.0
2016-07-11 11:00:00,30.72,30.73,30.54,30.57,421533.0,28.0683,28.0774,27.9038,27.9312,421533.0
2016-07-11 11:10:00,30.57,30.67,30.55,30.61,517457.0,27.9312,28.0226,27.913,27.9678,517457.0
2016-07-11 11:20:00,30.6,30.62,30.53,30.56,278305.0,27.9586,27.9769,27.8947,27.9221,278305.0
2016-07-11 11:30:00,30.56,30.59,30.46,30.5,294543.0,27.9221,27.9495,27.8307,27.8673,294543.0
2016-07-11 11:40:00,30.49,30.58,30.49,30.53,259653.0,27.8581,27.9404,27.8581,27.8947,259653.0
2016-07-11 11:50:00,30.54,30.63,30.54,30.61,180525.0,27.9038,27.986,27.9038,27.9678,180525.0
2016-07-11 12:00:00,30.61,30.64,30.51,30.55,158907.0,27.9678,27.9952,27.8764,27.913,158907.0
2016-07-11 12:10:00,30.55,30.59,30.5,30.5,113038.0,27.913,27.9495,27.8673,27.8673,113038.0
2016-07-11 12:20:00,30.5,30.58,30.5,30.56,134847.0,27.8673,27.9404,27.8673,27.9221,134847.0
2016-07-11 12:30:00,30.56,30.57,30.5,30.51,216835.0,27.9221,27.9312,27.8673,27.8764,216835.0
2016-07-11 12:40:00,30.51,30.55,30.46,30.53,176031.0,27.8764,27.913,27.8307,27.8947,176031.0
2016-07-11 12:50:00,30.54,30.55,30.51,30.55,88980.0,27.9038,27.913,27.8764,27.913,88980.0
2016-07-11 13:00:00,30.56,30.58,30.53,30.57,104160.0,27.9221,27.9404,27.8947,27.9312,104160.0
2016-07-11 13:10:00,30.58,30.58,30.48,30.48,92204.0,27.9404,27.9404,27.849,27.849,92204.0
2016-07-11 13:20:00,30.47,30.47,30.37,30.4,259632.0,27.8399,27.8399,27.7485,27.7759,259632.0
2016-07-11 13:30:00,30.4,30.42,30.25,30.26,261329.0,27.7759,27.7942,27.6388,27.648,261329.0
2016-07-11 13:40:00,30.25,30.37,30.25,30.33,303173.0,27.6388,27.7485,27.6388,27.7119,303173.0
2016-07-11 13:50:00,30.33,30.36,30.31,30.34,143112.0,27.7119,27.7394,27.6937,27.7211,143112.0
2016-07-11 14:00:00,30.33,30.42,30.31,30.42,160211.0,27.7119,27.7942,27.6937,27.7942,160211.0
2016-07-11 14:10:00,30.42,30.47,30.4,30.43,134925.0,27.7942,27.8399,27.7759,27.8033,134925.0
2016-07-11 14:20:00,30.42,30.46,30.38,30.42,114944.0,27.7942,27.8307,27.7576,27.7942,114944.0
2016-07-11 14:30:00,30.42,30.46,30.41,30.41,124886.0,27.7942,27.8307,27.785,27.785,124886.0
2016-07-11 14:40:00,30.41,30.44,30.39,30.41,109341.0,27.785,27.8124,27.7668,27.785,109341.0
2016-07-11 14:50:00,30.41,30.42,30.36,30.41,167372.0,27.785,27.7942,27.7394,27.785,167372.0
2016-07-11 15:00:00,30.41,30.45,30.36,30.39,172792.0,27.785,27.8216,27.7394,27.7668,172792.0
2016-07-11 15:10:00,30.39,30.43,30.39,30.4,123201.0,27.7668,27.8033,27.7668,27.7759,123201.0
2016-07-11 15:20:00,30.4,30.49,30.38,30.47,181471.0,27.7759,27.8581,27.7576,27.8399,181471.0
2016-07-11 15:30:00,30.48,30.59,30.44,30.58,466737.0,27.849,27.9495,27.8124,27.9404,466737.0
2016-07-11 15:40:00,30.58,30.65,30.58,30.59,320524.0,27.9404,28.0043,27.9404,27.9495,320524.0
2016-07-11 15:50:00,30.59,30.63,30.55,30.61,1074511.0,27.9495,27.986,27.913,27.9678,1074511.0
2016-07-12 09:30:00,30.28,30.34,30.05,30.08,2118436.0,27.6663,27.7211,27.4561,27.4835,2118436.0
2016-07-12 09:40:00,30.08,30.27,30.07,30.26,802834.0,27.4835,27.6571,27.4744,27.648,802834.0
2016-07-12 09:50:00,30.26,30.37,30.17,30.2,651401.0,27.648,27.7485,27.5658,27.5932,651401.0
2016-07-12 10:00:00,30.2,30.24,30.11,30.16,649167.0,27.5932,27.6297,27.5109,27.5566,649167.0
2016-07-12 10:10:00,30.16,30.28,30.16,30.18,539899.0,27.5566,27.6663,27.5566,27.5749,539899.0
2016-07-12 10:20:00,30.17,30.33,30.17,30.29,609502.0,27.5658,27.7119,27.5658,27.6754,609502.0
2016-07-12 10:30:00,30.28,30.37,30.27,30.31,330510.0,27.6663,27.7485,27.6571,27.6937,330510.0
2016-07-12 10:40:00,30.31,30.42,30.3,30.36,514058.0,27.6937,27.7942,27.6845,27.7394,514058.0
2016-07-12 10:50:00,30.36,30.46,30.33,30.45,349925.0,27.7394,27.8307,27.7119,27.8216,349925.0
2016-07-12 11:00:00,30.44,30.45,30.4,30.42,244106.0,27.8124,27.8216,27.7759,27.7942,244106.0
2016-07-12 11:10:00,30.42,30.42,30.33,30.35,243207.0,27.7942,27.7942,27.7119,27.7302,243207.0
2016-07-12 11:20:00,30.35,30.38,30.18,30.21,401673.0,27.7302,27.7576,27.5749,27.6023,401673.0
2016-07-12 11:30:00,30.2,30.26,30.18,30.26,252748.0,27.5932,27.648,27.5749,27.648,252748.0
2016-07-12 11:40:00,30.26,30.26,30.08,30.09,411173.0,27.648,27.648,27.4835,27.4927,411173.0
2016-07-12 11:50:00,30.1,30.2,30.09,30.18,322493.0,27.5018,27.5932,27.4927,27.5749,322493.0
2016-07-12 12:00:00,30.18,30.23,30.11,30.13,340175.0,27.5749,27.6206,27.5109,27.5292,340175.0
2016-07-12 12:10:00,30.12,30.15,30.08,30.09,277418.0,27.5201,27.5475,27.4835,27.4927,277418.0
2016-07-12 12:20:00,30.08,30.08,29.86,29.88,836540.0,27.4835,27.4835,27.2825,27.3008,836540.0
2016-07-12 12:30:00,29.89,29.89,29.77,29.8,1009940.0,27.3099,27.3099,27.2003,27.2277,1009940.0
2016-07-12 12:40:00,29.8,29.88,29.77,29.78,614335.0,27.2277,27.3008,27.2003,27.2094,614335.0
2016-07-12 12:50:00,29.78,29.83,29.71,29.81,417942.0,27.2094,27.2551,27.1455,27.2368,417942.0
2016-07-12 13:00:00,29.81,29.81,29.74,29.77,239519.0,27.2368,27.2368,27.1729,27.2003,239519.0
2016-07-12 13:10:00,29.78,29.83,29.73,29.75,666029.0,27.2094,27.2551,27.1637,27.182,666029.0
2016-07-12 13:20:00,29.75,29.79,29.74,29.79,366581.0,27.182,27.2186,27.1729,27.2186,366581.0
2016-07-12 13:30:00,29.78,29.79,29.65,29.73,315537.0,27.2094,27.2186,27.0906,27.1637,315537.0
2016-07-12 13:40:00,29.73,29.74,29.68,29.71,310900.0,27.1637,27.1729,27.1181,27.1455,310900.0
2016-07-12 13:50:00,29.72,29.74,29.68,29.73,254895.0,27.1546,27.1729,27.1181,27.1637,254895.0
2016-07-12 14:00:00,29.72,29.74,29.68,29.68,321040.0,27.1546,27.1729,27.1181,27.1181,321040.0
2016-07-12 14:10:00,29.68,29.75,29.67,29.67,278416.0,27.1181,27.182,27.1089,27.1089,278416.0
2016-07-12 14:20:00,29.68,29.7,29.59,29.62,299545.0,27.1181,27.1363,27.0358,27.0632,299545.0
2016-07-12 14:30:00,29.62,29.63,29.51,29.52,458950.0,27.0632,27.0724,26.9627,26.9719,458950.0
2016-07-12 14:40:00,29.51,29.62,29.49,29.59,396464.0,26.9627,27.0632,26.9445,27.0358,396464.0
2016-07-12 14:50:00,29.59,29.63,29.53,29.57,331377.0,27.0358,27.0724,26.981,27.0175,331377.0
2016-07-12 15:00:00,29.57,29.58,29.49,29.49,454728.0,27.0175,27.0267,26.9445,26.9445,454728.0
2016-07-12 15:10:00,29.49,29.52,29.45,29.5,337850.0,26.9445,26.9719,26.9079,26.9536,337850.0
2016-07-12 15:20:00,29.5,29.53,29.5,29.51,354861.0,26.9536,26.981,26.9536,26.9627,354861.0
2016-07-12 15:30:00,29.5,29.58,29.49,29.58,304574.0,26.9536,27.0267,26.9445,27.0267,304574.0
2016-07-12 15:40:00,29.58,29.58,29.48,29.48,539779.0,27.0267,27.0267,26.9353,26.9353,539779.0
2016-07-12 15:50:00,29.48,29.5,29.39,29.42,1614044.0,26.9353,26.9536,26.8531,26.8805,1614044.0
2016-07-13 09:30:00,30.08,30.28,30.04,30.28,1532922.0,27.4835,27.6663,27.447,27.6663,1532922.0
2016-07-13 09:40:00,30.28,30.39,30.25,30.33,1098740.0,27.6663,27.7668,27.6388,27.7119,1098740.0
2016-07-13 09:50:00,30.34,30.34,30.2,30.23,666684.0,27.7211,27.7211,27.5932,27.6206,666684.0
2016-07-13 10:00:00,30.23,30.31,30.15,30.16,513966.0,27.6206,27.6937,27.5475,27.5566,513966.0
2016-07-13 10:10:00,30.16,30.17,30.05,30.11,504409.0,27.5566,27.5658,27.4561,27.5109,504409.0
2016-07-13 10:20:00,30.11,30.19,30.08,30.08,250863.0,27.5109,27.584,27.4835,27.4835,250863.0
2016-07-13 10:30:00,30.08,30.15,29.97,30.02,374965.0,27.4835,27.5475,27.383,27.4287,374965.0
2016-07-13 10:40:00,30.01,30.08,29.84,29.84,292951.0,27.4196,27.4835,27.2642,27.2642,292951.0
2016-07-13 10:50:00,29.84,30.03,29.84,29.97,287455.0,27.2642,27.4378,27.2642,27.383,287455.0
2016-07-13 11:00:00,29.97,30.16,29.95,30.14,400635.0,27.383,27.5566,27.3647,27.5383,400635.0
2016-07-13 11:10:00,30.14,30.17,30.05,30.12,279655.0,27.5383,27.5658,27.4561,27.5201,279655.0
2016-07-13 11:20:00,30.12,30.23,30.12,30.18,251313.0,27.5201,27.6206,27.5201,27.5749,251313.0
2016-07-13 11:30:00,30.17,30.24,30.16,30.24,206347.0,27.5658,27.6297,27.5566,27.6297,206347.0
2016-07-13 11:40:00,30.25,30.28,30.18,30.23,228243.0,27.6388,27.6663,27.5749,27.6206,228243.0
2016-07-13 11:50:00,30.23,30.28,30.19,30.22,210562.0,27.6206,27.6663,27.584,27.6114,210562.0
2016-07-13 12:00:00,30.21,30.25,30.17,30.25,204525.0,27.6023,27.6388,27.5658,27.6388,204525.0
2016-07-13 12:10:00,30.25,30.33,30.25,30.33,206249.0,27.6388,27.7119,27.6388,27.7119,206249.0
2016-07-13 12:20:00,30.33,30.36,30.29,30.36,250124.0,27.7119,27.7394,27.6754,27.7394,250124.0
2016-07-13 12:30:00,30.36,30.39,30.33,30.38,201777.0,27.7394,27.7668,27.7119,27.7576,201777.0
2016-07-13 12:40:00,30.38,30.39,30.33,30.35,251133.0,27.7576,27.7668,27.7119,27.7302,251133.0
2016-07-13 12:50:00,30.34,30.36,30.32,30.33,249013.0,27.7211,27.7394,27.7028,27.7119,249013.0
2016-07-13 13:00:00,30.33,30.34,30.29,30.34,241461.0,27.7119,27.7211,27.6754,27.7211,241461.0
2016-07-13 13:10:00,30.34,30.38,30.33,30.36,171030.0,27.7211,27.7576,27.7119,27.7394,171030.0
2016-07-13 13:20:00,30.37,30.4,30.33,30.39,216099.0,27.7485,27.7759,27.7119,27.7668,216099.0
2016-07-13 13:30:00,30.39,30.41,30.35,30.39,240580.0,27.7668,27.785,27.7302,27.7668,240580.0
2016-07-13 13:40:00,30.39,30.43,30.37,30.42,172294.0,27.7668,27.8033,27.7485,27.7942,172294.0
2016-07-13 13:50:00,30.43,30.47,30.42,30.46,308357.0,27.8033,27.8399,27.7942,27.8307,308357.0
2016-07-13 14:00:00,30.47,30.49,30.41,30.45,309177.0,27.8399,27.8581,27.785,27.8216,309177.0
2016-07-13 14:10:00,30.45,30.51,30.43,30.51,267475.0,27.8216,27.8764,27.8033,27.8764,267475.0
2016-07-13 14:20:00,30.51,30.54,30.5,30.53,230228.0,27.8764,27.9038,27.8673,27.8947,230228.0
2016-07-13 14:30:00,30.53,30.59,30.53,30.58,370408.0,27.8947,27.9495,27.8947,27.9404,370408.0
2016-07-13 14:40:00,30.57,30.62,30.53,30.54,474635.0,27.9312,27.9769,27.8947,27.9038,474635.0
2016-07-13 14:50:00,30.53,30.56,30.49,30.55,330409.0,27.8947,27.9221,27.8581,27.913,330409.0
2016-07-13 15:00:00,30.56,30.56,30.45,30.46,252440.0,27.9221,27.9221,27.8216,27.8307,252440.0
2016-07-13 15:10:00,30.47,30.53,30.47,30.51,243911.0,27.8399,27.8947,27.8399,27.8764,243911.0
2016-07-13 15:20:00,30.51,30.51,30.47,30.49,273523.0,27.8764,27.8764,27.8399,27.8581,273523.0
2016-07-13 15:30:00,30.49,30.51,30.41,30.41,236850.0,27.8581,27.8764,27.785,27.785,236850.0
2016-07-13 15:40:00,30.41,30.43,30.38,30.43,284434.0,27.785,27.8033,27.7576,27.8033,284434.0
2016-07-13 15:50:00,30.42,30.44,30.37,30.41,1500331.0,27.7942,27.8124,27.7485,27.785,1500331.0
2016-07-14 09:30:00,29.5,29.65,29.4,29.56,1477118.0,26.9536,27.0906,26.8622,27.0084,1477118.0
2016-07-14 09:40:00,29.56,29.58,29.35,29.43,1166028.0,27.0084,27.0267,26.8165,26.8896,1166028.0
2016-07-14 09:50:00,29.43,29.63,29.39,29.59,616762.0,26.8896,27.0724,26.8531,27.0358,616762.0
2016-07-14 10:00:00,29.58,29.78,29.57,29.67,858671.0,27.0267,27.2094,27.0175,27.1089,858671.0
2016-07-14 10:10:00,29.67,29.69,29.6,29.61,587385.0,27.1089,27.1272,27.045,27.0541,587385.0
2016-07-14 10:20:00,29.61,29.86,29.61,29.85,515658.0,27.0541,27.2825,27.0541,27.2734,515658.0
2016-07-14 10:30:00,29.85,29.93,29.81,29.9,430587.0,27.2734,27.3465,27.2368,27.3191,430587.0
2016-07-14 10:40:00,29.9,30.14,29.9,30.02,736918.0,27.3191,27.5383,27.3191,27.4287,736918.0
2016-07-14 10:50:00,30.02,30.1,29.95,30.02,393213.0,27.4287,27.5018,27.3647,27.4287,393213.0
2016-07-14 11:00:00,30.01,30.02,29.84,29.88,562896.0,27.4196,27.4287,27.2642,27.3008,562896.0
2016-07-14 11:10:00,29.89,30.05,29.89,30.03,304506.0,27.3099,27.4561,27.3099,27.4378,304506.0
2016-07-14 11:20:00,30.02,30.08,29.96,30.01,363754.0,27.4287,27.4835,27.3739,27.4196,363754.0
2016-07-14 11:30:00,30.01,30.11,30.0,30.07,326896.0,27.4196,27.5109,27.4104,27.4744,326896.0
2016-07-14 11:40:00,30.06,30.06,29.91,30.0,407615.0,27.4652,27.4652,27.3282,27.4104,407615.0
2016-07-14 11:50:00,30.0,30.07,29.98,29.98,232680.0,27.4104,27.4744,27.3922,27.3922,232680.0
2016-07-14 12:00:00,29.97,30.03,29.95,30.0,188364.0,27.383,27.4378,27.3647,27.4104,188364.0
2016-07-14 12:10:00,30.0,30.07,29.99,30.07,165981.0,27.4104,27.4744,27.4013,27.4744,165981.0
2016-07-14 12:20:00,30.08,30.13,30.04,30.11,238722.0,27.4835,27.5292,27.447,27.5109,238722.0
2016-07-14 12:30:00,30.12,30.14,30.05,30.14,115620.0,27.5201,27.5383,27.4561,27.5383,115620.0
2016-07-14 12:40:00,30.14,30.16,30.11,30.13,113725.0,27.5383,27.5566,27.5109,27.5292,113725.0
2016-07-14 12:50:00,30.13,30.19,30.08,30.18,182222.0,27.5292,27.584,27.4835,27.5749,182222.0
2016-07-14 13:00:00,30.18,30.22,30.14,30.18,179921.0,27.5749,27.6114,27.5383,27.5749,179921.0
2016-07-14 13:10:00,30.18,30.24,30.17,30.18,139422.0,27.5749,27.6297,27.5658,27.5749,139422.0
2016-07-14 13:20:00,30.17,30.2,30.16,30.19,161323.0,27.5658,27.5932,27.5566,27.584,161323.0
2016-07-14 13:30:00,30.19,30.2,30.17,30.2,145241.0,27.584,27.5932,27.5658,27.5932,145241.0
2016-07-14 13:40:00,30.19,30.19,30.1,30.1,135958.0,27.584,27.584,27.5018,27.5018,135958.0
2016-07-14 13:50:00,30.1,30.18,30.06,30.16,143655.0,27.5018,27.5749,27.4652,27.5566,143655.0
2016-07-14 14:00:00,30.17,30.23,30.15,30.16,131176.0,27.5658,27.6206,27.5475,27.5566,131176.0
2016-07-14 14:10:00,30.15,30.18,30.1,30.18,135535.0,27.5475,27.5749,27.5018,27.5749,135535.0
2016-07-14 14:20:00,30.18,30.2,30.15,30.2,157359.0,27.5749,27.5932,27.5475,27.5932,157359.0
2016-07-14 14:30:00,30.19,30.22,30.17,30.18,125868.0,27.584,27.6114,27.5658,27.5749,125868.0
2016-07-14 14:40:00,30.18,30.19,30.14,30.16,118912.0,27.5749,27.584,27.5383,27.5566,118912.0
2016-07-14 14:50:00,30.17,30.21,30.17,30.18,132863.0,27.5658,27.6023,27.5658,27.5749,132863.0
2016-07-14 15:00:00,30.18,30.23,30.17,30.19,109312.0,27.5749,27.6206,27.5658,27.584,109312.0
2016-07-14 15:10:00,30.19,30.24,30.19,30.2,84753.0,27.584,27.6297,27.584,27.5932,84753.0
2016-07-14 15:20:00,30.2,30.24,30.17,30.18,151113.0,27.5932,27.6297,27.5658,27.5749,151113.0
2016-07-14 15:30:00,30.19,30.19,30.08,30.13,259680.0,27.584,27.584,27.4835,27.5292,259680.0
2016-07-14 15:40:00,30.14,30.2,30.14,30.17,236339.0,27.5383,27.5932,27.5383,27.5658,236339.0
2016-07-14 15:50:00,30.17,30.22,30.13,30.21,698666.0,27.5658,27.6114,27.5292,27.6023,698666.0
2016-07-15 09:30:00,29.7,30.06,29.7,29.97,914457.0,27.1363,27.4652,27.1363,27.383,914457.0
2016-07-15 09:40:00,29.98,30.05,29.92,29.97,732937.0,27.3922,27.4561,27.3373,27.383,732937.0
2016-07-15 09:50:00,29.98,30.07,29.97,30.01,561396.0,27.3922,27.4744,27.383,27.4196,561396.0
2016-07-15 10:00:00,30.01,30.08,29.98,30.03,399299.0,27.4196,27.4835,27.3922,27.4378,399299.0
2016-07-15 10:10:00,30.03,30.14,30.0,30.14,274591.0,27.4378,27.5383,27.4104,27.5383,274591.0
2016-07-15 10:20:00,30.14,30.14,30.05,30.07,233046.0,27.5383,27.5383,27.4561,27.4744,233046.0
2016-07-15 10:30:00,30.08,30.14,30.07,30.07,203777.0,27.4835,27.5383,27.4744,27.4744,203777.0
2016-07-15 10:40:00,30.08,30.08,29.91,29.96,373280.0,27.4835,27.4835,27.3282,27.3739,373280.0
2016-07-15 10:50:00,29.95,30.0,29.91,29.98,346946.0,27.3647,27.4104,27.3282,27.3922,346946.0
2016-07-15 11:00:00,29.98,30.03,29.9,30.01,375430.0,27.3922,27.4378,27.3191,27.4196,375430.0
2016-07-15 11:10:00,30.02,30.05,29.98,30.02,306910.0,27.4287,27.4561,27.3922,27.4287,306910.0
2016-07-15 11:20:00,30.02,30.06,29.98,30.02,171145.0,27.4287,27.4652,27.3922,27.4287,171145.0
2016-07-15 11:30:00,30.02,30.03,29.95,30.0,340656.0,27.4287,27.4378,27.3647,27.4104,340656.0
2016-07-15 11:40:00,30.0,30.0,29.88,29.88,273427.0,27.4104,27.4104,27.3008,27.3008,273427.0
2016-07-15 11:50:00,29.88,29.88,29.82,29.83,305014.0,27.3008,27.3008,27.246,27.2551,305014.0
2016-07-15 12:00:00,29.82,29.84,29.79,29.84,173577.0,27.246,27.2642,27.2186,27.2642,173577.0
2016-07-15 12:10:00,29.83,29.88,29.83,29.86,175296.0,27.2551,27.3008,27.2551,27.2825,175296.0
2016-07-15 12:20:00,29.85,29.94,29.81,29.94,228050.0,27.2734,27.3556,27.2368,27.3556,228050.0
2016-07-15 12:30:00,29.93,29.96,29.88,29.96,222440.0,27.3465,27.3739,27.3008,27.3739,222440.0
2016-07-15 12:40:00,29.96,29.96,29.84,29.87,150055.0,27.3739,27.3739,27.2642,27.2917,150055.0
2016-07-15 12:50:00,29.87,29.89,29.83,29.86,115033.0,27.2917,27.3099,27.2551,27.2825,115033.0
2016-07-15 13:00:00,29.85,29.86,29.81,29.83,154703.0,27.2734,27.2825,27.2368,27.2551,154703.0
2016-07-15 13:10:00,29.84,29.86,29.81,29.81,124082.0,27.2642,27.2825,27.2368,27.2368,124082.0
2016-07-15 13:20:00,29.81,29.84,29.74,29.76,181339.0,27.2368,27.2642,27.1729,27.1911,181339.0
2016-07-15 13:30:00,29.77,29.79,29.74,29.77,130306.0,27.2003,27.2186,27.1729,27.2003,130306.0
2016-07-15 13:40:00,29.77,29.79,29.75,29.78,142594.0,27.2003,27.2186,27.182,27.2094,142594.0
2016-07-15 13:50:00,29.78,29.84,29.75,29.83,175282.0,27.2094,27.2642,27.182,27.2551,175282.0
2016-07-15 14:00:00,29.83,29.83,29.79,29.83,123501.0,27.2551,27.2551,27.2186,27.2551,123501.0
2016-07-15 14:10:00,29.83,29.87,29.82,29.83,138592.0,27.2551,27.2917,27.246,27.2551,138592.0
2016-07-15 14:20:00,29.84,29.88,29.83,29.86,109566.0,27.2642,27.3008,27.2551,27.2825,109566.0
2016-07-15 14:30:00,29.85,29.86,29.82,29.85,186086.0,27.2734,27.2825,27.246,27.2734,186086.0
2016-07-15 14:40:00,29.85,29.94,29.85,29.94,223436.0,27.2734,27.3556,27.2734,27.3556,223436.0
2016-07-15 14:50:00,29.94,29.98,29.93,29.95,120544.0,27.3556,27.3922,27.3465,27.3647,120544.0
2016-07-15 15:00:00,29.95,29.97,29.94,29.95,127655.0,27.3647,27.383,27.3556,27.3647,127655.0
2016-07-15 15:10:00,29.94,29.97,29.92,29.92,226831.0,27.3556,27.383,27.3373,27.3373,226831.0
2016-07-15 15:20:00,29.92,29.93,29.88,29.88,189228.0,27.3373,27.3465,27.3008,27.3008,189228.0
2016-07-15 15:30:00,29.88,29.93,29.85,29.9,223061.0,27.3008,27.3465,27.2734,27.3191,223061.0
2016-07-15 15:40:00,29.9,29.92,29.84,29.85,190311.0,27.3191,27.3373,27.2642,27.2734,190311.0
2016-07-15 15:50:00,29.85,29.88,29.79,29.87,935581.0,27.2734,27.3008,27.2186,27.2917,935581.0
2016-07-18 09:30:00,29.94,30.01,29.86,29.91,918743.0,27.3556,27.4196,27.2825,27.3282,918743.0
2016-07-18 09:40:00,29.91,30.0,29.81,29.95,526706.0,27.3282,27.4104,27.2368,27.3647,526706.0
2016-07-18 09:50:00,29.94,29.95,29.88,29.89,364270.0,27.3556,27.3647,27.3008,27.3099,364270.0
2016-07-18 10:00:00,29.89,29.95,29.87,29.88,276660.0,27.3099,27.3647,27.2917,27.3008,276660.0
2016-07-18 10:10:00,29.88,29.9,29.8,29.82,395942.0,27.3008,27.3191,27.2277,27.246,395942.0
2016-07-18 10:20:00,29.83,29.9,29.81,29.84,246264.0,27.2551,27.3191,27.2368,27.2642,246264.0
2016-07-18 10:30:00,29.83,29.9,29.81,29.82,285028.0,27.2551,27.3191,27.2368,27.246,285028.0
2016-07-18 10:40:00,29.82,29.92,29.81,29.92,225358.0,27.246,27.3373,27.2368,27.3373,225358.0
2016-07-18 10:50:00,29.92,29.92,29.85,29.9,323585.0,27.3373,27.3373,27.2734,27.3191,323585.0
2016-07-18 11:00:00,29.9,29.93,29.82,29.83,181473.0,27.3191,27.3465,27.246,27.2551,181473.0
2016-07-18 11:10:00,29.83,29.86,29.74,29.75,204555.0,27.2551,27.2825,27.1729,27.182,204555.0
2016-07-18 11:20:00,29.75,29.76,29.64,29.7,364380.0,27.182,27.1911,27.0815,27.1363,364380.0
2016-07-18 11:30:00,29.71,29.75,29.68,29.74,148942.0,27.1455,27.182,27.1181,27.1729,148942.0
2016-07-18 11:40:00,29.74,29.75,29.65,29.66,211504.0,27.1729,27.182,27.0906,27.0998,211504.0
2016-07-18 11:50:00,29.65,29.66,29.58,29.62,248102.0,27.0906,27.0998,27.0267,27.0632,248102.0
2016-07-18 12:00:00,29.62,29.68,29.61,29.62,169369.0,27.0632,27.1181,27.0541,27.0632,169369.0
2016-07-18 12:10:00,29.62,29.7,29.62,29.68,128783.0,27.0632,27.1363,27.0632,27.1181,128783.0
2016-07-18 12:20:00,29.68,29.72,29.67,29.69,205792.0,27.1181,27.1546,27.1089,27.1272,205792.0
2016-07-18 12:30:00,29.69,29.7,29.66,29.68,163879.0,27.1272,27.1363,27.0998,27.1181,163879.0
2016-07-18 12:40:00,29.68,29.73,29.67,29.7,162960.0,27.1181,27.1637,27.1089,27.1363,162960.0
2016-07-18 12:50:00,29.7,29.73,29.68,29.7,134553.0,27.1363,27.1637,27.1181,27.1363,134553.0
2016-07-18 13:00:00,29.69,29.72,29.66,29.66,191549.0,27.1272,27.1546,27.0998,27.0998,191549.0
2016-07-18 13:10:00,29.66,29.8,29.66,29.79,231794.0,27.0998,27.2277,27.0998,27.2186,231794.0
2016-07-18 13:20:00,29.78,29.82,29.74,29.8,118026.0,27.2094,27.246,27.1729,27.2277,118026.0
2016-07-18 13:30:00,29.81,29.81,29.74,29.74,120543.0,27.2368,27.2368,27.1729,27.1729,120543.0
2016-07-18 13:40:00,29.74,29.78,29.73,29.78,110190.0,27.1729,27.2094,27.1637,27.2094,110190.0
2016-07-18 13:50:00,29.78,29.78,29.74,29.75,107264.0,27.2094,27.2094,27.1729,27.182,107264.0
2016-07-18 14:00:00,29.74,29.78,29.73,29.77,75682.0,27.1729,27.2094,27.1637,27.2003,75682.0
2016-07-18 14:10:00,29.78,29.82,29.76,29.8,181926.0,27.2094,27.246,27.1911,27.2277,181926.0
2016-07-18 14:20:00,29.81,29.82,29.78,29.81,120493.0,27.2368,27.246,27.2094,27.2368,120493.0
2016-07-18 14:30:00,29.81,29.88,29.81,29.86,174588.0,27.2368,27.3008,27.2368,27.2825,174588.0
2016-07-18 14:40:00,29.87,29.9,29.85,29.88,241870.0,27.2917,27.3191,27.2734,27.3008,241870.0
2016-07-18 14:50:00,29.88,29.88,29.83,29.86,158547.0,27.3008,27.3008,27.2551,27.2825,158547.0
2016-07-18 15:00:00,29.87,29.9,29.82,29.88,182748.0,27.2917,27.3191,27.246,27.3008,182748.0
2016-07-18 15:10:00,29.88,29.92,29.86,29.91,169764.0,27.3008,27.3373,27.2825,27.3282,169764.0
2016-07-18 15:20:00,29.92,29.92,29.86,29.89,131497.0,27.3373,27.3373,27.2825,27.3099,131497.0
2016-07-18 15:30:00,29.89,29.93,29.88,29.91,211245.0,27.3099,27.3465,27.3008,27.3282,211245.0
2016-07-18 15:40:00,29.91,29.96,29.9,29.95,411689.0,27.3282,27.3739,27.3191,27.3647,411689.0
2016-07-18 15:50:00,29.95,30.04,29.95,30.01,1521803.0,27.3647,27.447,27.3647,27.4196,1521803.0
2016-07-19 09:30:00,29.85,29.88,29.7,29.86,890428.0,27.2734,27.3008,27.1363,27.2825,890428.0
2016-07-19 09:40:00,29.86,29.92,29.75,29.87,583884.0,27.2825,27.3373,27.182,27.2917,583884.0
2016-07-19 09:50:00,29.87,29.89,29.8,29.86,268864.0,27.2917,27.3099,27.2277,27.2825,268864.0
2016-07-19 10:00:00,29.86,29.95,29.85,29.87,253897.0,27.2825,27.3647,27.2734,27.2917,253897.0
2016-07-19 10:10:00,29.87,29.89,29.84,29.86,248433.0,27.2917,27.3099,27.2642,27.2825,248433.0
2016-07-19 10:20:00,29.87,29.99,29.86,29.94,296188.0,27.2917,27.4013,27.2825,27.3556,296188.0
2016-07-19 10:30:00,29.94,29.99,29.93,29.95,186550.0,27.3556,27.4013,27.3465,27.3647,186550.0
2016-07-19 10:40:00,29.95,29.96,29.87,29.89,275951.0,27.3647,27.3739,27.2917,27.3099,275951.0
2016-07-19 10:50:00,29.89,29.9,29.8,29.82,304560.0,27.3099,27.3191,27.2277,27.246,304560.0
2016-07-19 11:00:00,29.82,29.83,29.7,29.75,397724.0,27.246,27.2551,27.1363,27.182,397724.0
2016-07-19 11:10:00,29.75,29.83,29.73,29.81,246176.0,27.182,27.2551,27.1637,27.2368,246176.0
2016-07-19 11:20:00,29.8,29.8,29.75,29.76,161883.0,27.2277,27.2277,27.182,27.1911,161883.0
2016-07-19 11:30:00,29.76,29.82,29.74,29.8,173430.0,27.1911,27.246,27.1729,27.2277,173430.0
2016-07-19 11:40:00,29.81,29.85,29.78,29.85,230786.0,27.2368,27.2734,27.2094,27.2734,230786.0
2016-07-19 11:50:00,29.85,29.85,29.78,29.8,136329.0,27.2734,27.2734,27.2094,27.2277,136329.0
2016-07-19 12:00:00,29.8,29.82,29.76,29.76,120440.0,27.2277,27.246,27.1911,27.1911,120440.0
2016-07-19 12:10:00,29.76,29.77,29.73,29.74,123998.0,27.1911,27.2003,27.1637,27.1729,123998.0
2016-07-19 12:20:00,29.73,29.77,29.72,29.73,267317.0,27.1637,27.2003,27.1546,27.1637,267317.0
2016-07-19 12:30:00,29.73,29.75,29.72,29.74,211918.0,27.1637,27.182,27.1546,27.1729,211918.0
2016-07-19 12:40:00,29.74,29.75,29.72,29.73,146942.0,27.1729,27.182,27.1546,27.1637,146942.0
2016-07-19 12:50:00,29.73,29.75,29.68,29.73,249773.0,27.1637,27.182,27.1181,27.1637,249773.0
2016-07-19 13:00:00,29.73,29.76,29.72,29.74,112637.0,27.1637,27.1911,27.1546,27.1729,112637.0
2016-07-19 13:10:00,29.74,29.74,29.7,29.71,217890.0,27.1729,27.1729,27.1363,27.1455,217890.0
2016-07-19 13:20:00,29.71,29.73,29.67,29.69,192678.0,27.1455,27.1637,27.1089,27.1272,192678.0
2016-07-19 13:30:00,29.7,29.71,29.66,29.67,205903.0,27.1363,27.1455,27.0998,27.1089,205903.0
2016-07-19 13:40:00,29.67,29.72,29.67,29.72,106711.0,27.1089,27.1546,27.1089,27.1546,106711.0
2016-07-19 13:50:00,29.72,29.75,29.69,29.75,123355.0,27.1546,27.182,27.1272,27.182,123355.0
2016-07-19 14:00:00,29.75,29.76,29.7,29.73,136164.0,27.182,27.1911,27.1363,27.1637,136164.0
2016-07-19 14:10:00,29.72,29.74,29.69,29.74,145063.0,27.1546,27.1729,27.1272,27.1729,145063.0
2016-07-19 14:20:00,29.74,29.75,29.69,29.71,233596.0,27.1729,27.182,27.1272,27.1455,233596.0
2016-07-19 14:30:00,29.71,29.75,29.71,29.73,133009.0,27.1455,27.182,27.1455,27.1637,133009.0
2016-07-19 14:40:00,29.73,29.74,29.71,29.73,129777.0,27.1637,27.1729,27.1455,27.1637,129777.0
2016-07-19 14:50:00,29.72,29.75,29.69,29.74,169557.0,27.1546,27.182,27.1272,27.1729,169557.0
2016-07-19 15:00:00,29.74,29.75,29.71,29.72,82843.0,27.1729,27.182,27.1455,27.1546,82843.0
2016-07-19 15:10:00,29.71,29.71,29.67,29.68,128675.0,27.1455,27.1455,27.1089,27.1181,128675.0
2016-07-19 15:20:00,29.67,29.67,29.64,29.66,159139.0,27.1089,27.1089,27.0815,27.0998,159139.0
2016-07-19 15:30:00,29.67,29.69,29.66,29.66,233483.0,27.1089,27.1272,27.0998,27.0998,233483.0
2016-07-19 15:40:00,29.67,29.7,29.67,29.7,275097.0,27.1089,27.1363,27.1089,27.1363,275097.0
2016-07-19 15:50:00,29.7,29.74,29.64,29.69,860323.0,27.1363,27.1729,27.0815,27.1272,860323.0
2016-07-20 09:30:00,28.97,28.97,28.73,28.76,1270966.0,26.4693,26.4693,26.2501,26.2775,1270966.0
2016-07-20 09:40:00,28.76,28.76,28.36,28.44,1875750.0,26.2775,26.2775,25.912,25.9851,1875750.0
2016-07-20 09:50:00,28.45,28.51,28.35,28.39,1016997.0,25.9942,26.049,25.9029,25.9394,1016997.0
2016-07-20 10:00:00,28.39,28.55,28.39,28.52,360359.0,25.9394,26.0856,25.9394,26.0582,360359.0
2016-07-20 10:10:00,28.51,28.58,28.49,28.5,381412.0,26.049,26.113,26.0308,26.0399,381412.0
2016-07-20 10:20:00,28.5,28.64,28.5,28.61,320145.0,26.0399,26.1678,26.0399,26.1404,320145.0
2016-07-20 10:30:00,28.61,28.64,28.53,28.53,436590.0,26.1404,26.1678,26.0673,26.0673,436590.0
2016-07-20 10:40:00,28.53,28.74,28.51,28.7,350092.0,26.0673,26.2592,26.049,26.2226,350092.0
2016-07-20 10:50:00,28.71,28.84,28.7,28.74,304926.0,26.2318,26.3506,26.2226,26.2592,304926.0
2016-07-20 11:00:00,28.75,28.75,28.63,28.65,315376.0,26.2683,26.2683,26.1587,26.177,315376.0
2016-07-20 11:10:00,28.66,28.67,28.6,28.66,283532.0,26.1861,26.1952,26.1313,26.1861,283532.0
2016-07-20 11:20:00,28.67,28.73,28.61,28.64,269183.0,26.1952,26.2501,26.1404,26.1678,269183.0
2016-07-20 11:30:00,28.63,28.63,28.57,28.61,243333.0,26.1587,26.1587,26.1039,26.1404,243333.0
2016-07-20 11:40:00,28.61,28.65,28.58,28.61,275704.0,26.1404,26.177,26.113,26.1404,275704.0
2016-07-20 11:50:00,28.61,28.62,28.52,28.56,248849.0,26.1404,26.1495,26.0582,26.0947,248849.0
2016-07-20 12:00:00,28.57,28.57,28.49,28.51,242128.0,26.1039,26.1039,26.0308,26.049,242128.0
2016-07-20 12:10:00,28.51,28.51,28.42,28.45,266495.0,26.049,26.049,25.9668,25.9942,266495.0
2016-07-20 12:20:00,28.45,28.47,28.4,28.4,176373.0,25.9942,26.0125,25.9485,25.9485,176373.0
2016-07-20 12:30:00,28.41,28.43,28.35,28.39,329167.0,25.9577,25.9759,25.9029,25.9394,329167.0
2016-07-20 12:40:00,28.39,28.43,28.36,28.39,241910.0,25.9394,25.9759,25.912,25.9394,241910.0
2016-07-20 12:50:00,28.39,28.46,28.37,28.45,228598.0,25.9394,26.0034,25.9211,25.9942,228598.0
2016-07-20 13:00:00,28.46,28.49,28.42,28.45,238230.0,26.0034,26.0308,25.9668,25.9942,238230.0
2016-07-20 13:10:00,28.44,28.47,28.41,28.45,151178.0,25.9851,26.0125,25.9577,25.9942,151178.0
2016-07-20 13:20:00,28.45,28.45,28.39,28.41,265204.0,25.9942,25.9942,25.9394,25.9577,265204.0
2016-07-20 13:30:00,28.4,28.41,28.38,28.39,290460.0,25.9485,25.9577,25.9303,25.9394,290460.0
2016-07-20 13:40:00,28.38,28.4,28.32,28.34,243726.0,25.9303,25.9485,25.8754,25.8937,243726.0
2016-07-20 13:50:00,28.34,28.35,28.28,28.29,343248.0,25.8937,25.9029,25.8389,25.848,343248.0
2016-07-20 14:00:00,28.28,28.35,28.27,28.35,408189.0,25.8389,25.9029,25.8298,25.9029,408189.0
2016-07-20 14:10:00,28.34,28.34,28.28,28.29,338783.0,25.8937,25.8937,25.8389,25.848,338783.0
2016-07-20 14:20:00,28.29,28.33,28.27,28.28,229081.0,25.848,25.8846,25.8298,25.8389,229081.0
2016-07-20 14:30:00,28.28,28.28,28.17,28.22,658004.0,25.8389,25.8389,25.7384,25.7841,658004.0
2016-07-20 14:40:00,28.22,28.24,28.19,28.19,229213.0,25.7841,25.8024,25.7567,25.7567,229213.0
2016-07-20 14:50:00,28.19,28.22,28.17,28.17,354485.0,25.7567,25.7841,25.7384,25.7384,354485.0
2016-07-20 15:00:00,28.17,28.18,28.11,28.17,533844.0,25.7384,25.7475,25.6836,25.7384,533844.0
2016-07-20 15:10:00,28.16,28.18,28.1,28.12,499883.0,25.7293,25.7475,25.6744,25.6927,499883.0
2016-07-20 15:20:00,28.12,28.17,28.08,28.08,537237.0,25.6927,25.7384,25.6562,25.6562,537237.0
2016-07-20 15:30:00,28.08,28.1,27.92,27.92,967762.0,25.6562,25.6744,25.51,25.51,967762.0
2016-07-20 15:40:00,27.92,27.98,27.81,27.82,1269336.0,25.51,25.5648,25.4095,25.4186,1269336.0
2016-07-20 15:50:00,27.82,27.99,27.8,27.96,2294454.0,25.4186,25.5739,25.4003,25.5465,2294454.0
2016-07-21 09:30:00,28.32,28.39,28.11,28.28,1369969.0,25.8754,25.9394,25.6836,25.8389,1369969.0
2016-07-21 09:40:00,28.28,28.54,28.28,28.5,1036828.0,25.8389,26.0765,25.8389,26.0399,1036828.0
2016-07-21 09:50:00,28.5,28.51,28.42,28.47,379987.0,26.0399,26.049,25.9668,26.0125,379987.0
2016-07-21 10:00:00,28.46,28.71,28.44,28.63,506122.0,26.0034,26.2318,25.9851,26.1587,506122.0
2016-07-21 10:10:00,28.63,28.73,28.63,28.67,378593.0,26.1587,26.2501,26.1587,26.1952,378593.0
2016-07-21 10:20:00,28.66,28.8,28.66,28.74,342294.0,26.1861,26.314,26.1861,26.2592,342294.0
2016-07-21 10:30:00,28.74,28.77,28.7,28.72,275287.0,26.2592,26.2866,26.2226,26.2409,275287.0
2016-07-21 10:40:00,28.73,28.73,28.55,28.57,394696.0,26.2501,26.2501,26.0856,26.1039,394696.0
2016-07-21 10:50:00,28.57,28.65,28.49,28.63,419065.0,26.1039,26.177,26.0308,26.1587,419065.0
2016-07-21 11:00:00,28.63,28.72,28.63,28.66,351922.0,26.1587,26.2409,26.1587,26.1861,351922.0
2016-07-21 11:10:00,28.66,28.76,28.65,28.72,314096.0,26.1861,26.2775,26.177,26.2409,314096.0
2016-07-21 11:20:00,28.72,28.74,28.68,28.73,266594.0,26.2409,26.2592,26.2044,26.2501,266594.0
2016-07-21 11:30:00,28.74,28.89,28.74,28.89,587115.0,26.2592,26.3962,26.2592,26.3962,587115.0
2016-07-21 11:40:00,28.9,29.01,28.89,28.95,499278.0,26.4054,26.5059,26.3962,26.4511,499278.0
2016-07-21 11:50:00,28.95,29.02,28.86,28.87,399803.0,26.4511,26.515,26.3688,26.378,399803.0
2016-07-21 12:00:00,28.87,28.91,28.82,28.88,346709.0,26.378,26.4145,26.3323,26.3871,346709.0
2016-07-21 12:10:00,28.88,28.94,28.88,28.91,182666.0,26.3871,26.4419,26.3871,26.4145,182666.0
2016-07-21 12:20:00,28.91,29.0,28.91,28.93,255112.0,26.4145,26.4967,26.4145,26.4328,255112.0
2016-07-21 12:30:00,28.93,28.98,28.92,28.93,193577.0,26.4328,26.4785,26.4237,26.4328,193577.0
2016-07-21 12:40:00,28.92,28.93,28.85,28.86,178637.0,26.4237,26.4328,26.3597,26.3688,178637.0
2016-07-21 12:50:00,28.87,28.89,28.83,28.88,146788.0,26.378,26.3962,26.3414,26.3871,146788.0
2016-07-21 13:00:00,28.87,28.9,28.83,28.88,237040.0,26.378,26.4054,26.3414,26.3871,237040.0
2016-07-21 13:10:00,28.87,28.9,28.85,28.89,105191.0,26.378,26.4054,26.3597,26.3962,105191.0
2016-07-21 13:20:00,28.89,28.98,28.89,28.97,240864.0,26.3962,26.4785,26.3962,26.4693,240864.0
2016-07-21 13:30:00,28.97,28.98,28.88,28.91,341457.0,26.4693,26.4785,26.3871,26.4145,341457.0
2016-07-21 13:40:00,28.9,28.9,28.82,28.82,309232.0,26.4054,26.4054,26.3323,26.3323,309232.0
2016-07-21 13:50:00,28.83,28.89,28.83,28.88,232550.0,26.3414,26.3962,26.3414,26.3871,232550.0
2016-07-21 14:00:00,28.89,28.91,28.85,28.89,308624.0,26.3962,26.4145,26.3597,26.3962,308624.0
2016-07-21 14:10:00,28.89,28.92,28.86,28.86,240508.0,26.3962,26.4237,26.3688,26.3688,240508.0
2016-07-21 14:20:00,28.86,28.88,28.82,28.87,219105.0,26.3688,26.3871,26.3323,26.378,219105.0
2016-07-21 14:30:00,28.87,28.88,28.83,28.83,206616.0,26.378,26.3871,26.3414,26.3414,206616.0
2016-07-21 14:40:00,28.84,28.85,28.74,28.76,290496.0,26.3506,26.3597,26.2592,26.2775,290496.0
2016-07-21 14:50:00,28.75,28.76,28.64,28.67,192848.0,26.2683,26.2775,26.1678,26.1952,192848.0
2016-07-21 15:00:00,28.67,28.81,28.67,28.81,264949.0,26.1952,26.3231,26.1952,26.3231,264949.0
2016-07-21 15:10:00,28.82,28.82,28.75,28.81,217111.0,26.3323,26.3323,26.2683,26.3231,217111.0
2016-07-21 15:20:00,28.81,28.87,28.8,28.84,199951.0,26.3231,26.378,26.314,26.3506,199951.0
2016-07-21 15:30:00,28.84,28.86,28.82,28.85,344684.0,26.3506,26.3688,26.3323,26.3597,344684.0
2016-07-21 15:40:00,28.86,28.9,28.83,28.88,349163.0,26.3688,26.4054,26.3414,26.3871,349163.0
2016-07-21 15:50:00,28.89,28.92,28.84,28.86,1399718.0,26.3962,26.4237,26.3506,26.3688,1399718.0
2016-07-22 09:30:00,28.5,28.79,28.48,28.67,818090.0,26.0399,26.3049,26.0216,26.1952,818090.0
2016-07-22 09:40:00,28.67,28.76,28.49,28.57,659541.0,26.1952,26.2775,26.0308,26.1039,659541.0
2016-07-22 09:50:00,28.57,28.65,28.49,28.55,472468.0,26.1039,26.177,26.0308,26.0856,472468.0
2016-07-22 10:00:00,28.54,28.67,28.51,28.63,313056.0,26.0765,26.1952,26.049,26.1587,313056.0
2016-07-22 10:10:00,28.63,28.7,28.6,28.6,359820.0,26.1587,26.2226,26.1313,26.1313,359820.0
2016-07-22 10:20:00,28.6,28.62,28.54,28.57,363809.0,26.1313,26.1495,26.0765,26.1039,363809.0
2016-07-22 10:30:00,28.57,28.69,28.53,28.67,325229.0,26.1039,26.2135,26.0673,26.1952,325229.0
2016-07-22 10:40:00,28.67,28.75,28.64,28.69,254513.0,26.1952,26.2683,26.1678,26.2135,254513.0
2016-07-22 10:50:00,28.69,28.74,28.67,28.72,182264.0,26.2135,26.2592,26.1952,26.2409,182264.0
2016-07-22 11:00:00,28.72,28.73,28.59,28.59,273444.0,26.2409,26.2501,26.1221,26.1221,273444.0
2016-07-22 11:10:00,28.6,28.67,28.56,28.66,203220.0,26.1313,26.1952,26.0947,26.1861,203220.0
2016-07-22 11:20:00,28.65,28.69,28.61,28.67,177252.0,26.177,26.2135,26.1404,26.1952,177252.0
2016-07-22 11:30:00,28.67,28.68,28.61,28.63,176169.0,26.1952,26.2044,26.1404,26.1587,176169.0
2016-07-22 11:40:00,28.62,28.68,28.6,28.66,172603.0,26.1495,26.2044,26.1313,26.1861,172603.0
2016-07-22 11:50:00,28.66,28.7,28.64,28.66,120269.0,26.1861,26.2226,26.1678,26.1861,120269.0
2016-07-22 12:00:00,28.65,28.66,28.63,28.65,71181.0,26.177,26.1861,26.1587,26.177,71181.0
2016-07-22 12:10:00,28.65,28.7,28.65,28.65,92010.0,26.177,26.2226,26.177,26.177,92010.0
2016-07-22 12:20:00,28.65,28.66,28.62,28.65,118064.0,26.177,26.1861,26.1495,26.177,118064.0
2016-07-22 12:30:00,28.64,28.69,28.64,28.68,63121.0,26.1678,26.2135,26.1678,26.2044,63121.0
2016-07-22 12:40:00,28.69,28.76,28.68,28.72,120151.0,26.2135,26.2775,26.2044,26.2409,120151.0
2016-07-22 12:50:00,28.73,28.8,28.72,28.79,88263.0,26.2501,26.314,26.2409,26.3049,88263.0
2016-07-22 13:00:00,28.79,28.85,28.74,28.82,83653.0,26.3049,26.3597,26.2592,26.3323,83653.0
2016-07-22 13:10:00,28.83,28.91,28.83,28.87,108312.0,26.3414,26.4145,26.3414,26.378,108312.0
2016-07-22 13:20:00,28.88,28.94,28.88,28.88,136517.0,26.3871,26.4419,26.3871,26.3871,136517.0
2016-07-22 13:30:00,28.89,28.9,28.84,28.89,122737.0,26.3962,26.4054,26.3506,26.3962,122737.0
2016-07-22 13:40:00,28.89,28.91,28.85,28.88,147325.0,26.3962,26.4145,26.3597,26.3871,147325.0
2016-07-22 13:50:00,28.88,28.88,28.83,28.83,60721.0,26.3871,26.3871,26.3414,26.3414,60721.0
2016-07-22 14:00:00,28.84,28.87,28.81,28.81,139149.0,26.3506,26.378,26.3231,26.3231,139149.0
2016-07-22 14:10:00,28.82,28.83,28.76,28.81,107889.0,26.3323,26.3414,26.2775,26.3231,107889.0
2016-07-22 14:20:00,28.81,28.85,28.77,28.85,105197.0,26.3231,26.3597,26.2866,26.3597,105197.0
2016-07-22 14:30:00,28.86,28.89,28.85,28.88,80296.0,26.3688,26.3962,26.3597,26.3871,80296.0
2016-07-22 14:40:00,28.89,28.91,28.86,28.88,89850.0,26.3962,26.4145,26.3688,26.3871,89850.0
2016-07-22 14:50:00,28.87,28.87,28.82,28.82,109120.0,26.378,26.378,26.3323,26.3323,109120.0
2016-07-22 15:00:00,28.81,28.83,28.78,28.79,93444.0,26.3231,26.3414,26.2957,26.3049,93444.0
2016-07-22 15:10:00,28.8,28.83,28.79,28.81,68285.0,26.314,26.3414,26.3049,26.3231,68285.0
2016-07-22 15:20:00,28.81,28.83,28.77,28.8,61994.0,26.3231,26.3414,26.2866,26.314,61994.0
2016-07-22 15:30:00,28.81,28.86,28.81,28.82,108358.0,26.3231,26.3688,26.3231,26.3323,108358.0
2016-07-22 15:40:00,28.83,28.86,28.83,28.84,122588.0,26.3414,26.3688,26.3414,26.3506,122588.0
2016-07-22 15:50:00,28.84,28.85,28.76,28.79,774584.0,26.3506,26.3597,26.2775,26.3049,774584.0
2016-07-25 09:30:00,28.34,28.34,27.99,28.04,1031578.0,25.8937,25.8937,25.5739,25.6196,1031578.0
2016-07-25 09:40:00,28.04,28.07,27.94,28.02,959349.0,25.6196,25.647,25.5282,25.6013,959349.0
2016-07-25 09:50:00,28.02,28.04,27.98,28.0,393923.0,25.6013,25.6196,25.5648,25.5831,393923.0
2016-07-25 10:00:00,27.99,28.0,27.84,27.88,531427.0,25.5739,25.5831,25.4369,25.4734,531427.0
2016-07-25 10:10:00,27.88,27.92,27.83,27.85,407274.0,25.4734,25.51,25.4277,25.446,407274.0
2016-07-25 10:20:00,27.85,27.85,27.78,27.83,404871.0,25.446,25.446,25.3821,25.4277,404871.0
2016-07-25 10:30:00,27.83,27.83,27.64,27.64,576697.0,25.4277,25.4277,25.2541,25.2541,576697.0
2016-07-25 10:40:00,27.64,27.65,27.45,27.53,628562.0,25.2541,25.2633,25.0805,25.1536,628562.0
2016-07-25 10:50:00,27.53,27.67,27.52,27.58,315041.0,25.1536,25.2816,25.1445,25.1993,315041.0
2016-07-25 11:00:00,27.58,27.59,27.51,27.51,394203.0,25.1993,25.2085,25.1354,25.1354,394203.0
2016-07-25 11:10:00,27.51,27.74,27.5,27.71,611487.0,25.1354,25.3455,25.1262,25.3181,611487.0
2016-07-25 11:20:00,27.7,27.93,27.7,27.81,737927.0,25.309,25.5191,25.309,25.4095,737927.0
2016-07-25 11:30:00,27.82,28.02,27.81,27.98,622558.0,25.4186,25.6013,25.4095,25.5648,622558.0
2016-07-25 11:40:00,27.98,27.99,27.81,27.85,337512.0,25.5648,25.5739,25.4095,25.446,337512.0
2016-07-25 11:50:00,27.85,27.85,27.75,27.78,450404.0,25.446,25.446,25.3546,25.3821,450404.0
2016-07-25 12:00:00,27.78,27.83,27.78,27.8,227114.0,25.3821,25.4277,25.3821,25.4003,227114.0
2016-07-25 12:10:00,27.81,27.95,27.8,27.89,416127.0,25.4095,25.5374,25.4003,25.4826,416127.0
2016-07-25 12:20:00,27.88,27.89,27.75,27.75,252560.0,25.4734,25.4826,25.3546,25.3546,252560.0
2016-07-25 12:30:00,27.75,27.78,27.7,27.75,335662.0,25.3546,25.3821,25.309,25.3546,335662.0
2016-07-25 12:40:00,27.75,27.75,27.66,27.67,380542.0,25.3546,25.3546,25.2724,25.2816,380542.0
2016-07-25 12:50:00,27.67,27.75,27.67,27.73,256651.0,25.2816,25.3546,25.2816,25.3364,256651.0
2016-07-25 13:00:00,27.74,27.8,27.71,27.72,281759.0,25.3455,25.4003,25.3181,25.3272,281759.0
2016-07-25 13:10:00,27.73,27.73,27.61,27.62,348580.0,25.3364,25.3364,25.2267,25.2359,348580.0
2016-07-25 13:20:00,27.61,27.69,27.6,27.66,321927.0,25.2267,25.2998,25.2176,25.2724,321927.0
2016-07-25 13:30:00,27.66,27.69,27.65,27.67,162825.0,25.2724,25.2998,25.2633,25.2816,162825.0
2016-07-25 13:40:00,27.67,27.69,27.63,27.67,203640.0,25.2816,25.2998,25.245,25.2816,203640.0
2016-07-25 13:50:00,27.67,27.78,27.65,27.78,306821.0,25.2816,25.3821,25.2633,25.3821,306821.0
2016-07-25 14:00:00,27.78,27.82,27.73,27.74,277296.0,25.3821,25.4186,25.3364,25.3455,277296.0
2016-07-25 14:10:00,27.74,27.86,27.74,27.85,293765.0,25.3455,25.4552,25.3455,25.446,293765.0
2016-07-25 14:20:00,27.85,27.85,27.76,27.77,180764.0,25.446,25.446,25.3638,25.3729,180764.0
2016-07-25 14:30:00,27.76,27.76,27.69,27.69,311425.0,25.3638,25.3638,25.2998,25.2998,311425.0
2016-07-25 14:40:00,27.7,27.73,27.65,27.65,482606.0,25.309,25.3364,25.2633,25.2633,482606.0
2016-07-25 14:50:00,27.65,27.66,27.59,27.63,275802.0,25.2633,25.2724,25.2085,25.245,275802.0
2016-07-25 15:00:00,27.63,27.7,27.62,27.67,195335.0,25.245,25.309,25.2359,25.2816,195335.0
2016-07-25 15:10:00,27.67,27.67,27.57,27.57,431220.0,25.2816,25.2816,25.1902,25.1902,431220.0
2016-07-25 15:20:00,27.57,27.6,27.56,27.59,247558.0,25.1902,25.2176,25.181,25.2085,247558.0
2016-07-25 15:30:00,27.59,27.7,27.59,27.7,432631.0,25.2085,25.309,25.2085,25.309,432631.0
2016-07-25 15:40:00,27.7,27.74,27.63,27.63,511810.0,25.309,25.3455,25.245,25.245,511810.0
2016-07-25 15:50:00,27.63,27.76,27.63,27.76,1494112.0,25.245,25.3638,25.245,25.3638,1494112.0
2016-07-26 09:30:00,28.23,28.26,27.99,28.05,1024639.0,25.7932,25.8206,25.5739,25.6288,1024639.0
2016-07-26 09:40:00,28.05,28.28,28.03,28.28,812691.0,25.6288,25.8389,25.6105,25.8389,812691.0
2016-07-26 09:50:00,28.28,28.35,28.18,28.19,361166.0,25.8389,25.9029,25.7475,25.7567,361166.0
2016-07-26 10:00:00,28.19,28.27,28.12,28.25,321617.0,25.7567,25.8298,25.6927,25.8115,321617.0
2016-07-26 10:10:00,28.25,28.3,28.22,28.26,245501.0,25.8115,25.8572,25.7841,25.8206,245501.0
2016-07-26 10:20:00,28.26,28.38,28.26,28.38,332005.0,25.8206,25.9303,25.8206,25.9303,332005.0
2016-07-26 10:30:00,28.37,28.37,28.31,28.32,231891.0,25.9211,25.9211,25.8663,25.8754,231891.0
2016-07-26 10:40:00,28.32,28.33,28.26,28.31,232263.0,25.8754,25.8846,25.8206,25.8663,232263.0
2016-07-26 10:50:00,28.31,28.37,28.27,28.36,330451.0,25.8663,25.9211,25.8298,25.912,330451.0
2016-07-26 11:00:00,28.36,28.42,28.34,28.38,330635.0,25.912,25.9668,25.8937,25.9303,330635.0
2016-07-26 11:10:00,28.38,28.42,28.36,28.41,338332.0,25.9303,25.9668,25.912,25.9577,338332.0
2016-07-26 11:20:00,28.41,28.43,28.39,28.42,356375.0,25.9577,25.9759,25.9394,25.9668,356375.0
2016-07-26 11:30:00,28.42,28.42,28.35,28.39,245454.0,25.9668,25.9668,25.9029,25.9394,245454.0
2016-07-26 11:40:00,28.39,28.41,28.38,28.38,221451.0,25.9394,25.9577,25.9303,25.9303,221451.0
2016-07-26 11:50:00,28.37,28.4,28.17,28.17,384408.0,25.9211,25.9485,25.7384,25.7384,384408.0
2016-07-26 12:00:00,28.17,28.27,28.16,28.24,277279.0,25.7384,25.8298,25.7293,25.8024,277279.0
2016-07-26 12:10:00,28.24,28.36,28.24,28.33,249604.0,25.8024,25.912,25.8024,25.8846,249604.0
2016-07-26 12:20:00,28.33,28.37,28.31,28.35,215093.0,25.8846,25.9211,25.8663,25.9029,215093.0
2016-07-26 12:30:00,28.36,28.42,28.35,28.39,236762.0,25.912,25.9668,25.9029,25.9394,236762.0
2016-07-26 12:40:00,28.39,28.41,28.35,28.4,160383.0,25.9394,25.9577,25.9029,25.9485,160383.0
2016-07-26 12:50:00,28.4,28.4,28.34,28.36,186186.0,25.9485,25.9485,25.8937,25.912,186186.0
2016-07-26 13:00:00,28.36,28.39,28.33,28.37,218803.0,25.912,25.9394,25.8846,25.9211,218803.0
2016-07-26 13:10:00,28.36,28.42,28.34,28.41,209484.0,25.912,25.9668,25.8937,25.9577,209484.0
2016-07-26 13:20:00,28.42,28.45,28.37,28.4,239201.0,25.9668,25.9942,25.9211,25.9485,239201.0
2016-07-26 13:30:00,28.4,28.44,28.36,28.44,164794.0,25.9485,25.9851,25.912,25.9851,164794.0
2016-07-26 13:40:00,28.44,28.5,28.43,28.5,212348.0,25.9851,26.0399,25.9759,26.0399,212348.0
2016-07-26 13:50:00,28.5,28.5,28.46,28.49,210603.0,26.0399,26.0399,26.0034,26.0308,210603.0
2016-07-26 14:00:00,28.48,28.55,28.48,28.51,409898.0,26.0216,26.0856,26.0216,26.049,409898.0
2016-07-26 14:10:00,28.51,28.57,28.49,28.52,368195.0,26.049,26.1039,26.0308,26.0582,368195.0
2016-07-26 14:20:00,28.53,28.57,28.53,28.55,242156.0,26.0673,26.1039,26.0673,26.0856,242156.0
2016-07-26 14:30:00,28.55,28.58,28.51,28.57,290993.0,26.0856,26.113,26.049,26.1039,290993.0
2016-07-26 14:40:00,28.57,28.64,28.56,28.64,248967.0,26.1039,26.1678,26.0947,26.1678,248967.0
2016-07-26 14:50:00,28.65,28.67,28.61,28.65,308050.0,26.177,26.1952,26.1404,26.177,308050.0
2016-07-26 15:00:00,28.65,28.66,28.62,28.66,328677.0,26.177,26.1861,26.1495,26.1861,328677.0
2016-07-26 15:10:00,28.66,28.72,28.66,28.68,295359.0,26.1861,26.2409,26.1861,26.2044,295359.0
2016-07-26 15:20:00,28.69,28.72,28.63,28.66,349064.0,26.2135,26.2409,26.1587,26.1861,349064.0
2016-07-26 15:30:00,28.66,28.66,28.54,28.54,309296.0,26.1861,26.1861,26.0765,26.0765,309296.0
2016-07-26 15:40:00,28.55,28.58,28.49,28.55,517923.0,26.0856,26.113,26.0308,26.0856,517923.0
2016-07-26 15:50:00,28.55,28.56,28.47,28.49,987042.0,26.0856,26.0947,26.0125,26.0308,987042.0
2016-07-27 09:30:00,28.96,29.12,28.92,29.08,885469.0,26.4602,26.6064,26.4237,26.5698,885469.0
2016-07-27 09:40:00,29.08,29.13,29.04,29.08,703637.0,26.5698,26.6155,26.5333,26.5698,703637.0
2016-07-27 09:50:00,29.08,29.08,28.98,29.04,290783.0,26.5698,26.5698,26.4785,26.5333,290783.0
2016-07-27 10:00:00,29.05,29.17,29.05,29.15,499310.0,26.5424,26.6521,26.5424,26.6338,499310.0
2016-07-27 10:10:00,29.16,29.17,29.02,29.02,356161.0,26.6429,26.6521,26.515,26.515,356161.0
2016-07-27 10:20:00,29.02,29.04,28.97,29.02,227561.0,26.515,26.5333,26.4693,26.515,227561.0
2016-07-27 10:30:00,29.02,29.02,28.78,28.83,347217.0,26.515,26.515,26.2957,26.3414,347217.0
2016-07-27 10:40:00,28.83,28.91,28.8,28.89,222294.0,26.3414,26.4145,26.314,26.3962,222294.0
2016-07-27 10:50:00,28.89,28.99,28.88,28.95,150554.0,26.3962,26.4876,26.3871,26.4511,150554.0
2016-07-27 11:00:00,28.95,28.99,28.95,28.98,185180.0,26.4511,26.4876,26.4511,26.4785,185180.0
2016-07-27 11:10:00,28.99,28.99,28.86,28.91,233088.0,26.4876,26.4876,26.3688,26.4145,233088.0
2016-07-27 11:20:00,28.91,28.91,28.76,28.76,197614.0,26.4145,26.4145,26.2775,26.2775,197614.0
2016-07-27 11:30:00,28.76,28.76,28.7,28.75,198975.0,26.2775,26.2775,26.2226,26.2683,198975.0
2016-07-27 11:40:00,28.75,28.8,28.73,28.76,135083.0,26.2683,26.314,26.2501,26.2775,135083.0
2016-07-27 11:50:00,28.76,28.76,28.71,28.75,134096.0,26.2775,26.2775,26.2318,26.2683,134096.0
2016-07-27 12:00:00,28.75,28.78,28.71,28.73,131114.0,26.2683,26.2957,26.2318,26.2501,131114.0
2016-07-27 12:10:00,28.72,28.73,28.64,28.67,110144.0,26.2409,26.2501,26.1678,26.1952,110144.0
2016-07-27 12:20:00,28.67,28.72,28.65,28.65,73316.0,26.1952,26.2409,26.177,26.177,73316.0
2016-07-27 12:30:00,28.65,28.71,28.61,28.7,130633.0,26.177,26.2318,26.1404,26.2226,130633.0
2016-07-27 12:40:00,28.69,28.8,28.68,28.78,143719.0,26.2135,26.314,26.2044,26.2957,143719.0
2016-07-27 12:50:00,28.79,28.84,28.75,28.82,125895.0,26.3049,26.3506,26.2683,26.3323,125895.0
2016-07-27 13:00:00,28.81,28.83,28.74,28.8,116938.0,26.3231,26.3414,26.2592,26.314,116938.0
2016-07-27 13:10:00,28.8,28.83,28.78,28.82,85770.0,26.314,26.3414,26.2957,26.3323,85770.0
2016-07-27 13:20:00,28.82,28.88,28.82,28.85,78277.0,26.3323,26.3871,26.3323,26.3597,78277.0
2016-07-27 13:30:00,28.85,28.86,28.82,28.85,77743.0,26.3597,26.3688,26.3323,26.3597,77743.0
2016-07-27 13:40:00,28.85,28.93,28.84,28.89,144715.0,26.3597,26.4328,26.3506,26.3962,144715.0
2016-07-27 13:50:00,28.89,28.9,28.73,28.79,165404.0,26.3962,26.4054,26.2501,26.3049,165404.0
2016-07-27 14:00:00,28.82,28.91,28.25,28.84,1570709.0,26.3323,26.4145,25.8115,26.3506,1570709.0
2016-07-27 14:10:00,28.83,28.97,28.69,28.91,747672.0,26.3414,26.4693,26.2135,26.4145,747672.0
2016-07-27 14:20:00,28.92,29.18,28.91,29.16,833996.0,26.4237,26.6612,26.4145,26.6429,833996.0
2016-07-27 14:30:00,29.17,29.4,29.17,29.33,985801.0,26.6521,26.8622,26.6521,26.7983,985801.0
2016-07-27 14:40:00,29.33,29.51,29.3,29.51,660294.0,26.7983,26.9627,26.7709,26.9627,660294.0
2016-07-27 14:50:00,29.52,29.8,29.48,29.79,1264605.0,26.9719,27.2277,26.9353,27.2186,1264605.0
2016-07-27 15:00:00,29.78,29.88,29.76,29.82,1635123.0,27.2094,27.3008,27.1911,27.246,1635123.0
2016-07-27 15:10:00,29.82,29.92,29.76,29.9,1143823.0,27.246,27.3373,27.1911,27.3191,1143823.0
2016-07-27 15:20:00,29.9,29.97,29.75,29.81,1034743.0,27.3191,27.383,27.182,27.2368,1034743.0
2016-07-27 15:30:00,29.81,29.83,29.73,29.8,1020704.0,27.2368,27.2551,27.1637,27.2277,1020704.0
2016-07-27 15:40:00,29.8,29.86,29.69,29.7,1171608.0,27.2277,27.2825,27.1272,27.1363,1171608.0
2016-07-27 15:50:00,29.7,29.84,29.68,29.78,2166508.0,27.1363,27.2642,27.1181,27.2094,2166508.0
2016-07-28 09:30:00,29.94,30.08,29.88,29.98,1615549.0,27.3556,27.4835,27.3008,27.3922,1615549.0
2016-07-28 09:40:00,29.99,30.02,29.88,29.94,1035134.0,27.4013,27.4287,27.3008,27.3556,1035134.0
2016-07-28 09:50:00,29.93,30.05,29.93,29.99,473427.0,27.3465,27.4561,27.3465,27.4013,473427.0
2016-07-28 10:00:00,29.97,29.99,29.89,29.98,384894.0,27.383,27.4013,27.3099,27.3922,384894.0
2016-07-28 10:10:00,29.98,30.02,29.72,29.83,810445.0,27.3922,27.4287,27.1546,27.2551,810445.0
2016-07-28 10:20:00,29.83,29.83,29.67,29.68,673267.0,27.2551,27.2551,27.1089,27.1181,673267.0
2016-07-28 10:30:00,29.69,29.72,29.46,29.51,620476.0,27.1272,27.1546,26.917,26.9627,620476.0
2016-07-28 10:40:00,29.51,29.54,29.39,29.4,470693.0,26.9627,26.9901,26.8531,26.8622,470693.0
2016-07-28 10:50:00,29.4,29.45,29.28,29.44,419382.0,26.8622,26.9079,26.7526,26.8988,419382.0
2016-07-28 11:00:00,29.43,29.61,29.42,29.57,529943.0,26.8896,27.0541,26.8805,27.0175,529943.0
2016-07-28 11:10:00,29.57,29.57,29.48,29.52,340737.0,27.0175,27.0175,26.9353,26.9719,340737.0
2016-07-28 11:20:00,29.52,29.56,29.33,29.38,366772.0,26.9719,27.0084,26.7983,26.8439,366772.0
2016-07-28 11:30:00,29.39,29.43,29.34,29.36,349975.0,26.8531,26.8896,26.8074,26.8257,349975.0
2016-07-28 11:40:00,29.36,29.41,29.31,29.37,278192.0,26.8257,26.8714,26.78,26.8348,278192.0
2016-07-28 11:50:00,29.38,29.39,29.28,29.32,197800.0,26.8439,26.8531,26.7526,26.7891,197800.0
2016-07-28 12:00:00,29.33,29.35,29.27,29.31,200151.0,26.7983,26.8165,26.7434,26.78,200151.0
2016-07-28 12:10:00,29.3,29.31,29.25,29.31,192485.0,26.7709,26.78,26.7252,26.78,192485.0
2016-07-28 12:20:00,29.31,29.4,29.29,29.4,119332.0,26.78,26.8622,26.7617,26.8622,119332.0
2016-07-28 12:30:00,29.39,29.5,29.36,29.42,234056.0,26.8531,26.9536,26.8257,26.8805,234056.0
2016-07-28 12:40:00,29.42,29.48,29.4,29.43,141556.0,26.8805,26.9353,26.8622,26.8896,141556.0
2016-07-28 12:50:00,29.42,29.57,29.42,29.56,233114.0,26.8805,27.0175,26.8805,27.0084,233114.0
2016-07-28 13:00:00,29.56,29.57,29.46,29.47,156185.0,27.0084,27.0175,26.917,26.9262,156185.0
2016-07-28 13:10:00,29.46,29.5,29.45,29.48,149045.0,26.917,26.9536,26.9079,26.9353,149045.0
2016-07-28 13:20:00,29.48,29.53,29.44,29.51,136271.0,26.9353,26.981,26.8988,26.9627,136271.0
2016-07-28 13:30:00,29.51,29.65,29.51,29.65,149847.0,26.9627,27.0906,26.9627,27.0906,149847.0
2016-07-28 13:40:00,29.66,29.72,29.64,29.69,177092.0,27.0998,27.1546,27.0815,27.1272,177092.0
2016-07-28 13:50:00,29.69,29.71,29.62,29.65,231481.0,27.1272,27.1455,27.0632,27.0906,231481.0
2016-07-28 14:00:00,29.65,29.76,29.64,29.75,234061.0,27.0906,27.1911,27.0815,27.182,234061.0
2016-07-28 14:10:00,29.76,29.82,29.73,29.82,154654.0,27.1911,27.246,27.1637,27.246,154654.0
2016-07-28 14:20:00,29.81,29.84,29.79,29.8,272051.0,27.2368,27.2642,27.2186,27.2277,272051.0
2016-07-28 14:30:00,29.81,29.91,29.8,29.88,266165.0,27.2368,27.3282,27.2277,27.3008,266165.0
2016-07-28 14:40:00,29.88,29.91,29.83,29.89,239068.0,27.3008,27.3282,27.2551,27.3099,239068.0
2016-07-28 14:50:00,29.9,29.92,29.85,29.85,310577.0,27.3191,27.3373,27.2734,27.2734,310577.0
2016-07-28 15:00:00,29.85,29.86,29.77,29.86,225892.0,27.2734,27.2825,27.2003,27.2825,225892.0
2016-07-28 15:10:00,29.86,29.88,29.83,29.85,124473.0,27.2825,27.3008,27.2551,27.2734,124473.0
2016-07-28 15:20:00,29.85,29.85,29.82,29.84,155196.0,27.2734,27.2734,27.246,27.2642,155196.0
2016-07-28 15:30:00,29.84,29.84,29.78,29.79,221000.0,27.2642,27.2642,27.2094,27.2186,221000.0
2016-07-28 15:40:00,29.79,29.8,29.74,29.76,403123.0,27.2186,27.2277,27.1729,27.1911,403123.0
2016-07-28 15:50:00,29.76,29.78,29.73,29.74,683854.0,27.1911,27.2094,27.1637,27.1729,683854.0
2016-07-29 09:30:00,30.28,30.28,30.14,30.23,967810.0,27.6663,27.6663,27.5383,27.6206,967810.0
2016-07-29 09:40:00,30.23,30.25,30.02,30.16,918689.0,27.6206,27.6388,27.4287,27.5566,918689.0
2016-07-29 09:50:00,30.16,30.23,30.08,30.15,608357.0,27.5566,27.6206,27.4835,27.5475,608357.0
2016-07-29 10:00:00,30.16,30.23,30.12,30.19,679897.0,27.5566,27.6206,27.5201,27.584,679897.0
2016-07-29 10:10:00,30.19,30.3,30.18,30.29,422735.0,27.584,27.6845,27.5749,27.6754,422735.0
2016-07-29 10:20:00,30.28,30.33,30.23,30.25,325475.0,27.6663,27.7119,27.6206,27.6388,325475.0
2016-07-29 10:30:00,30.25,30.41,30.25,30.34,462726.0,27.6388,27.785,27.6388,27.7211,462726.0
2016-07-29 10:40:00,30.34,30.38,30.27,30.36,463231.0,27.7211,27.7576,27.6571,27.7394,463231.0
2016-07-29 10:50:00,30.35,30.45,30.35,30.44,437960.0,27.7302,27.8216,27.7302,27.8124,437960.0
2016-07-29 11:00:00,30.44,30.58,30.44,30.58,657857.0,27.8124,27.9404,27.8124,27.9404,657857.0
2016-07-29 11:10:00,30.58,30.7,30.58,30.59,482567.0,27.9404,28.05,27.9404,27.9495,482567.0
2016-07-29 11:20:00,30.58,30.59,30.51,30.56,432984.0,27.9404,27.9495,27.8764,27.9221,432984.0
2016-07-29 11:30:00,30.56,30.65,30.53,30.65,365079.0,27.9221,28.0043,27.8947,28.0043,365079.0
2016-07-29 11:40:00,30.65,30.68,30.61,30.67,293088.0,28.0043,28.0317,27.9678,28.0226,293088.0
2016-07-29 11:50:00,30.67,30.67,30.58,30.62,338601.0,28.0226,28.0226,27.9404,27.9769,338601.0
2016-07-29 12:00:00,30.61,30.73,30.6,30.7,399053.0,27.9678,28.0774,27.9586,28.05,399053.0
2016-07-29 12:10:00,30.7,30.72,30.58,30.58,233957.0,28.05,28.0683,27.9404,27.9404,233957.0
2016-07-29 12:20:00,30.58,30.59,30.48,30.49,273669.0,27.9404,27.9495,27.849,27.8581,273669.0
2016-07-29 12:30:00,30.5,30.5,30.37,30.42,340035.0,27.8673,27.8673,27.7485,27.7942,340035.0
2016-07-29 12:40:00,30.42,30.48,30.36,30.36,309023.0,27.7942,27.849,27.7394,27.7394,309023.0
2016-07-29 12:50:00,30.36,30.36,30.28,30.31,257781.0,27.7394,27.7394,27.6663,27.6937,257781.0
2016-07-29 13:00:00,30.31,30.46,30.31,30.46,249930.0,27.6937,27.8307,27.6937,27.8307,249930.0
2016-07-29 13:10:00,30.47,30.51,30.47,30.5,281278.0,27.8399,27.8764,27.8399,27.8673,281278.0
2016-07-29 13:20:00,30.5,30.58,30.49,30.56,190441.0,27.8673,27.9404,27.8581,27.9221,190441.0
2016-07-29 13:30:00,30.57,30.62,30.55,30.61,346348.0,27.9312,27.9769,27.913,27.9678,346348.0
2016-07-29 13:40:00,30.61,30.67,30.59,30.61,343142.0,27.9678,28.0226,27.9495,27.9678,343142.0
2016-07-29 13:50:00,30.6,30.67,30.59,30.65,329532.0,27.9586,28.0226,27.9495,28.0043,329532.0
2016-07-29 14:00:00,30.65,30.66,30.6,30.64,331089.0,28.0043,28.0135,27.9586,27.9952,331089.0
2016-07-29 14:10:00,30.65,30.69,30.64,30.68,177875.0,28.0043,28.0409,27.9952,28.0317,177875.0
2016-07-29 14:20:00,30.68,30.7,30.67,30.69,147236.0,28.0317,28.05,28.0226,28.0409,147236.0
2016-07-29 14:30:00,30.68,30.72,30.65,30.66,199438.0,28.0317,28.0683,28.0043,28.0135,199438.0
2016-07-29 14:40:00,30.67,30.68,30.64,30.66,155019.0,28.0226,28.0317,27.9952,28.0135,155019.0
2016-07-29 14:50:00,30.67,30.74,30.65,30.74,426374.0,28.0226,28.0866,28.0043,28.0866,426374.0
2016-07-29 15:00:00,30.74,30.74,30.72,30.74,215808.0,28.0866,28.0866,28.0683,28.0866,215808.0
2016-07-29 15:10:00,30.74,30.76,30.7,30.74,504244.0,28.0866,28.1048,28.05,28.0866,504244.0
2016-07-29 15:20:00,30.74,30.76,30.69,30.7,449920.0,28.0866,28.1048,28.0409,28.05,449920.0
2016-07-29 15:30:00,30.7,30.7,30.62,30.62,745704.0,28.05,28.05,27.9769,27.9769,745704.0
2016-07-29 15:40:00,30.63,30.66,30.55,30.65,490608.0,27.986,28.0135,27.913,28.0043,490608.0
2016-07-29 15:50:00,30.65,30.67,30.57,30.58,1140974.0,28.0043,28.0226,27.9312,27.9404,1140974.0
2016-08-01 09:30:00,30.47,30.56,30.26,30.36,1390269.0,27.8399,27.9221,27.648,27.7394,1390269.0
2016-08-01 09:40:00,30.36,30.65,30.27,30.63,620078.0,27.7394,28.0043,27.6571,27.986,620078.0
2016-08-01 09:50:00,30.63,30.64,30.49,30.6,449117.0,27.986,27.9952,27.8581,27.9586,449117.0
2016-08-01 10:00:00,30.61,30.72,30.59,30.65,666739.0,27.9678,28.0683,27.9495,28.0043,666739.0
2016-08-01 10:10:00,30.66,30.69,30.55,30.6,409384.0,28.0135,28.0409,27.913,27.9586,409384.0
2016-08-01 10:20:00,30.59,30.63,30.52,30.61,358636.0,27.9495,27.986,27.8855,27.9678,358636.0
2016-08-01 10:30:00,30.61,30.61,30.51,30.54,457514.0,27.9678,27.9678,27.8764,27.9038,457514.0
2016-08-01 10:40:00,30.54,30.55,30.42,30.43,269120.0,27.9038,27.913,27.7942,27.8033,269120.0
2016-08-01 10:50:00,30.44,30.57,30.42,30.57,298564.0,27.8124,27.9312,27.7942,27.9312,298564.0
2016-08-01 11:00:00,30.56,30.68,30.55,30.61,332403.0,27.9221,28.0317,27.913,27.9678,332403.0
2016-08-01 11:10:00,30.61,30.68,30.59,30.68,148260.0,27.9678,28.0317,27.9495,28.0317,148260.0
2016-08-01 11:20:00,30.68,30.75,30.67,30.67,203459.0,28.0317,28.0957,28.0226,28.0226,203459.0
2016-08-01 11:30:00,30.68,30.75,30.64,30.74,247241.0,28.0317,28.0957,27.9952,28.0866,247241.0
2016-08-01 11:40:00,30.74,30.81,30.73,30.81,252517.0,28.0866,28.1505,28.0774,28.1505,252517.0
2016-08-01 11:50:00,30.81,30.85,30.8,30.81,195044.0,28.1505,28.1871,28.1414,28.1505,195044.0
2016-08-01 12:00:00,30.81,30.85,30.77,30.81,179759.0,28.1505,28.1871,28.114,28.1505,179759.0
2016-08-01 12:10:00,30.81,30.83,30.74,30.77,188897.0,28.1505,28.1688,28.0866,28.114,188897.0
2016-08-01 12:20:00,30.77,30.77,30.69,30.76,139196.0,28.114,28.114,28.0409,28.1048,139196.0
2016-08-01 12:30:00,30.77,30.82,30.76,30.77,231764.0,28.114,28.1596,28.1048,28.114,231764.0
2016-08-01 12:40:00,30.78,30.82,30.77,30.8,111319.0,28.1231,28.1596,28.114,28.1414,111319.0
2016-08-01 12:50:00,30.8,30.87,30.8,30.86,133763.0,28.1414,28.2053,28.1414,28.1962,133763.0
2016-08-01 13:00:00,30.85,30.85,30.8,30.81,129602.0,28.1871,28.1871,28.1414,28.1505,129602.0
2016-08-01 13:10:00,30.81,30.83,30.8,30.82,88293.0,28.1505,28.1688,28.1414,28.1596,88293.0
2016-08-01 13:20:00,30.83,30.83,30.77,30.83,146126.0,28.1688,28.1688,28.114,28.1688,146126.0
2016-08-01 13:30:00,30.83,30.83,30.81,30.82,64444.0,28.1688,28.1688,28.1505,28.1596,64444.0
2016-08-01 13:40:00,30.83,30.83,30.81,30.81,61055.0,28.1688,28.1688,28.1505,28.1505,61055.0
2016-08-01 13:50:00,30.81,30.83,30.8,30.83,130608.0,28.1505,28.1688,28.1414,28.1688,130608.0
2016-08-01 14:00:00,30.83,30.92,30.82,30.91,283156.0,28.1688,28.251,28.1596,28.2419,283156.0
2016-08-01 14:10:00,30.92,30.95,30.89,30.94,206347.0,28.251,28.2784,28.2236,28.2693,206347.0
2016-08-01 14:20:00,30.95,30.99,30.94,30.98,220268.0,28.2784,28.315,28.2693,28.3058,220268.0
2016-08-01 14:30:00,30.97,31.02,30.97,31.01,205036.0,28.2967,28.3424,28.2967,28.3332,205036.0
2016-08-01 14:40:00,31.01,31.05,30.97,30.99,256891.0,28.3332,28.3698,28.2967,28.315,256891.0
2016-08-01 14:50:00,30.99,31.0,30.96,30.99,274504.0,28.315,28.3241,28.2876,28.315,274504.0
2016-08-01 15:00:00,30.99,31.02,30.98,31.0,218916.0,28.315,28.3424,28.3058,28.3241,218916.0
2016-08-01 15:10:00,31.0,31.01,30.96,31.01,173047.0,28.3241,28.3332,28.2876,28.3332,173047.0
2016-08-01 15:20:00,31.01,31.04,31.0,31.03,324002.0,28.3332,28.3607,28.3241,28.3515,324002.0
2016-08-01 15:30:00,31.03,31.03,30.94,30.95,283343.0,28.3515,28.3515,28.2693,28.2784,283343.0
2016-08-01 15:40:00,30.95,30.97,30.9,30.94,437598.0,28.2784,28.2967,28.2327,28.2693,437598.0
2016-08-01 15:50:00,30.94,30.98,30.89,30.94,923558.0,28.2693,28.3058,28.2236,28.2693,923558.0
2016-08-02 09:30:00,31.34,31.43,31.2,31.43,1483512.0,28.6348,28.717,28.5068,28.717,1483512.0
2016-08-02 09:40:00,31.42,31.47,31.32,31.37,910136.0,28.7079,28.7535,28.6165,28.6622,910136.0
2016-08-02 09:50:00,31.36,31.5,31.36,31.43,585562.0,28.653,28.781,28.653,28.717,585562.0
2016-08-02 10:00:00,31.42,31.53,31.39,31.52,494957.0,28.7079,28.8084,28.6804,28.7992,494957.0
2016-08-02 10:10:00,31.52,31.55,31.45,31.49,669481.0,28.7992,28.8266,28.7353,28.7718,669481.0
2016-08-02 10:20:00,31.49,31.51,31.44,31.48,371112.0,28.7718,28.7901,28.7261,28.7627,371112.0
2016-08-02 10:30:00,31.48,31.61,31.48,31.6,454539.0,28.7627,28.8815,28.7627,28.8723,454539.0
2016-08-02 10:40:00,31.61,31.64,31.47,31.58,639675.0,28.8815,28.9089,28.7535,28.854,639675.0
2016-08-02 10:50:00,31.58,31.63,31.52,31.53,274320.0,28.854,28.8997,28.7992,28.8084,274320.0
2016-08-02 11:00:00,31.53,31.59,31.53,31.59,519563.0,28.8084,28.8632,28.8084,28.8632,519563.0
2016-08-02 11:10:00,31.59,31.62,31.57,31.58,284730.0,28.8632,28.8906,28.8449,28.854,284730.0
2016-08-02 11:20:00,31.58,31.6,31.52,31.55,296458.0,28.854,28.8723,28.7992,28.8266,296458.0
2016-08-02 11:30:00,31.55,31.55,31.45,31.45,370327.0,28.8266,28.8266,28.7353,28.7353,370327.0
2016-08-02 11:40:00,31.44,31.53,31.44,31.51,260169.0,28.7261,28.8084,28.7261,28.7901,260169.0
2016-08-02 11:50:00,31.51,31.54,31.48,31.48,251080.0,28.7901,28.8175,28.7627,28.7627,251080.0
2016-08-02 12:00:00,31.48,31.5,31.38,31.41,247037.0,28.7627,28.781,28.6713,28.6987,247037.0
2016-08-02 12:10:00,31.41,31.53,31.41,31.5,360571.0,28.6987,28.8084,28.6987,28.781,360571.0
2016-08-02 12:20:00,31.5,31.5,31.42,31.44,148065.0,28.781,28.781,28.7079,28.7261,148065.0
2016-08-02 12:30:00,31.44,31.51,31.44,31.51,182747.0,28.7261,28.7901,28.7261,28.7901,182747.0
2016-08-02 12:40:00,31.51,31.51,31.43,31.44,155409.0,28.7901,28.7901,28.717,28.7261,155409.0
2016-08-02 12:50:00,31.44,31.44,31.36,31.37,205673.0,28.7261,28.7261,28.653,28.6622,205673.0
2016-08-02 13:00:00,31.38,31.42,31.23,31.32,307989.0,28.6713,28.7079,28.5343,28.6165,307989.0
2016-08-02 13:10:00,31.32,31.38,31.26,31.37,176719.0,28.6165,28.6713,28.5617,28.6622,176719.0
2016-08-02 13:20:00,31.37,31.43,31.35,31.37,209319.0,28.6622,28.717,28.6439,28.6622,209319.0
2016-08-02 13:30:00,31.36,31.38,31.27,31.28,195851.0,28.653,28.6713,28.5708,28.5799,195851.0
2016-08-02 13:40:00,31.27,31.34,31.18,31.33,193969.0,28.5708,28.6348,28.4886,28.6256,193969.0
2016-08-02 13:50:00,31.32,31.34,31.26,31.34,150024.0,28.6165,28.6348,28.5617,28.6348,150024.0
2016-08-02 14:00:00,31.33,31.43,31.33,31.41,287174.0,28.6256,28.717,28.6256,28.6987,287174.0
2016-08-02 14:10:00,31.41,31.46,31.38,31.44,276153.0,28.6987,28.7444,28.6713,28.7261,276153.0
2016-08-02 14:20:00,31.44,31.51,31.4,31.49,330105.0,28.7261,28.7901,28.6896,28.7718,330105.0
2016-08-02 14:30:00,31.49,31.51,31.47,31.48,289110.0,28.7718,28.7901,28.7535,28.7627,289110.0
2016-08-02 14:40:00,31.48,31.48,31.38,31.41,235166.0,28.7627,28.7627,28.6713,28.6987,235166.0
2016-08-02 14:50:00,31.41,31.47,31.36,31.44,190397.0,28.6987,28.7535,28.653,28.7261,190397.0
2016-08-02 15:00:00,31.44,31.48,31.43,31.48,106922.0,28.7261,28.7627,28.717,28.7627,106922.0
2016-08-02 15:10:00,31.49,31.49,31.43,31.45,126788.0,28.7718,28.7718,28.717,28.7353,126788.0
2016-08-02 15:20:00,31.46,31.46,31.38,31.42,160159.0,28.7444,28.7444,28.6713,28.7079,160159.0
2016-08-02 15:30:00,31.41,31.43,31.33,31.33,187708.0,28.6987,28.717,28.6256,28.6256,187708.0
2016-08-02 15:40:00,31.33,31.41,31.32,31.38,338960.0,28.6256,28.6987,28.6165,28.6713,338960.0
2016-08-02 15:50:00,31.38,31.39,31.3,31.31,700214.0,28.6713,28.6804,28.5982,28.6074,700214.0
2016-08-03 09:30:00,31.12,31.12,30.73,30.91,1438378.0,28.4338,28.4338,28.0774,28.2419,1438378.0
2016-08-03 09:40:00,30.92,30.98,30.8,30.8,975971.0,28.251,28.3058,28.1414,28.1414,975971.0
2016-08-03 09:50:00,30.8,30.9,30.75,30.87,452835.0,28.1414,28.2327,28.0957,28.2053,452835.0
2016-08-03 10:00:00,30.87,30.91,30.77,30.77,644003.0,28.2053,28.2419,28.114,28.114,644003.0
2016-08-03 10:10:00,30.77,30.84,30.73,30.77,431884.0,28.114,28.1779,28.0774,28.114,431884.0
2016-08-03 10:20:00,30.77,30.83,30.7,30.76,364762.0,28.114,28.1688,28.05,28.1048,364762.0
2016-08-03 10:30:00,30.75,30.8,30.7,30.8,349944.0,28.0957,28.1414,28.05,28.1414,349944.0
2016-08-03 10:40:00,30.8,30.9,30.78,30.88,266668.0,28.1414,28.2327,28.1231,28.2145,266668.0
2016-08-03 10:50:00,30.88,31.03,30.88,31.03,378037.0,28.2145,28.3515,28.2145,28.3515,378037.0
2016-08-03 11:00:00,31.03,31.03,30.88,30.92,271618.0,28.3515,28.3515,28.2145,28.251,271618.0
2016-08-03 11:10:00,30.93,30.97,30.92,30.94,130808.0,28.2602,28.2967,28.251,28.2693,130808.0
2016-08-03 11:20:00,30.95,31.01,30.95,30.95,194422.0,28.2784,28.3332,28.2784,28.2784,194422.0
2016-08-03 11:30:00,30.94,31.04,30.92,31.03,158124.0,28.2693,28.3607,28.251,28.3515,158124.0
2016-08-03 11:40:00,31.03,31.05,30.98,31.0,150769.0,28.3515,28.3698,28.3058,28.3241,150769.0
2016-08-03 11:50:00,31.0,31.01,30.95,30.96,88763.0,28.3241,28.3332,28.2784,28.2876,88763.0
2016-08-03 12:00:00,30.95,30.97,30.89,30.94,144409.0,28.2784,28.2967,28.2236,28.2693,144409.0
2016-08-03 12:10:00,30.93,30.95,30.9,30.94,105788.0,28.2602,28.2784,28.2327,28.2693,105788.0
2016-08-03 12:20:00,30.94,30.96,30.92,30.92,134298.0,28.2693,28.2876,28.251,28.251,134298.0
2016-08-03 12:30:00,30.92,30.94,30.91,30.93,93150.0,28.251,28.2693,28.2419,28.2602,93150.0
2016-08-03 12:40:00,30.92,30.98,30.9,30.97,187724.0,28.251,28.3058,28.2327,28.2967,187724.0
2016-08-03 12:50:00,30.98,30.99,30.96,30.99,134819.0,28.3058,28.315,28.2876,28.315,134819.0
2016-08-03 13:00:00,30.99,31.07,30.99,31.04,122579.0,28.315,28.3881,28.315,28.3607,122579.0
2016-08-03 13:10:00,31.05,31.08,31.0,31.08,113850.0,28.3698,28.3972,28.3241,28.3972,113850.0
2016-08-03 13:20:00,31.08,31.09,31.01,31.01,119697.0,28.3972,28.4063,28.3332,28.3332,119697.0
2016-08-03 13:30:00,31.01,31.05,31.0,31.02,89459.0,28.3332,28.3698,28.3241,28.3424,89459.0
2016-08-03 13:40:00,31.02,31.04,31.0,31.0,113527.0,28.3424,28.3607,28.3241,28.3241,113527.0
2016-08-03 13:50:00,31.0,31.0,30.89,30.89,166493.0,28.3241,28.3241,28.2236,28.2236,166493.0
2016-08-03 14:00:00,30.9,30.92,30.86,30.86,148651.0,28.2327,28.251,28.1962,28.1962,148651.0
2016-08-03 14:10:00,30.86,30.87,30.82,30.84,237780.0,28.1962,28.2053,28.1596,28.1779,237780.0
2016-08-03 14:20:00,30.83,30.87,30.83,30.85,167674.0,28.1688,28.2053,28.1688,28.1871,167674.0
2016-08-03 14:30:00,30.84,30.86,30.82,30.83,173511.0,28.1779,28.1962,28.1596,28.1688,173511.0
2016-08-03 14:40:00,30.83,30.92,30.83,30.92,134244.0,28.1688,28.251,28.1688,28.251,134244.0
2016-08-03 14:50:00,30.93,30.93,30.89,30.9,128033.0,28.2602,28.2602,28.2236,28.2327,128033.0
2016-08-03 15:00:00,30.9,30.92,30.89,30.9,134292.0,28.2327,28.251,28.2236,28.2327,134292.0
2016-08-03 15:10:00,30.9,30.93,30.86,30.93,203300.0,28.2327,28.2602,28.1962,28.2602,203300.0
2016-08-03 15:20:00,30.92,30.93,30.86,30.92,146893.0,28.251,28.2602,28.1962,28.251,146893.0
2016-08-03 15:30:00,30.92,30.94,30.92,30.94,171115.0,28.251,28.2693,28.251,28.2693,171115.0
2016-08-03 15:40:00,30.94,31.03,30.94,31.0,234831.0,28.2693,28.3515,28.2693,28.3241,234831.0
2016-08-03 15:50:00,31.0,31.02,30.92,30.95,731550.0,28.3241,28.3424,28.251,28.2784,731550.0
2016-08-04 09:30:00,31.12,31.28,31.11,31.18,808136.0,28.4338,28.5799,28.4246,28.4886,808136.0
2016-08-04 09:40:00,31.19,31.25,31.11,31.21,644813.0,28.4977,28.5525,28.4246,28.516,644813.0
2016-08-04 09:50:00,31.22,31.35,31.21,31.28,475532.0,28.5251,28.6439,28.516,28.5799,475532.0
2016-08-04 10:00:00,31.27,31.3,31.24,31.24,398875.0,28.5708,28.5982,28.5434,28.5434,398875.0
2016-08-04 10:10:00,31.23,31.23,31.16,31.2,295286.0,28.5343,28.5343,28.4703,28.5068,295286.0
2016-08-04 10:20:00,31.21,31.24,31.13,31.17,264517.0,28.516,28.5434,28.4429,28.4794,264517.0
2016-08-04 10:30:00,31.18,31.36,31.18,31.31,468303.0,28.4886,28.653,28.4886,28.6074,468303.0
2016-08-04 10:40:00,31.32,31.35,31.27,31.32,323279.0,28.6165,28.6439,28.5708,28.6165,323279.0
2016-08-04 10:50:00,31.32,31.35,31.26,31.3,255120.0,28.6165,28.6439,28.5617,28.5982,255120.0
2016-08-04 11:00:00,31.29,31.41,31.29,31.41,348321.0,28.5891,28.6987,28.5891,28.6987,348321.0
2016-08-04 11:10:00,31.42,31.44,31.35,31.36,255397.0,28.7079,28.7261,28.6439,28.653,255397.0
2016-08-04 11:20:00,31.36,31.4,31.28,31.36,284658.0,28.653,28.6896,28.5799,28.653,284658.0
2016-08-04 11:30:00,31.36,31.41,31.35,31.4,224675.0,28.653,28.6987,28.6439,28.6896,224675.0
2016-08-04 11:40:00,31.4,31.42,31.37,31.37,159820.0,28.6896,28.7079,28.6622,28.6622,159820.0
2016-08-04 11:50:00,31.37,31.42,31.35,31.4,190416.0,28.6622,28.7079,28.6439,28.6896,190416.0
2016-08-04 12:00:00,31.4,31.42,31.31,31.32,166698.0,28.6896,28.7079,28.6074,28.6165,166698.0
2016-08-04 12:10:00,31.32,31.35,31.29,31.29,116485.0,28.6165,28.6439,28.5891,28.5891,116485.0
2016-08-04 12:20:00,31.3,31.35,31.29,31.35,124378.0,28.5982,28.6439,28.5891,28.6439,124378.0
2016-08-04 12:30:00,31.35,31.4,31.35,31.37,183181.0,28.6439,28.6896,28.6439,28.6622,183181.0
2016-08-04 12:40:00,31.37,31.4,31.33,31.33,116995.0,28.6622,28.6896,28.6256,28.6256,116995.0
2016-08-04 12:50:00,31.33,31.38,31.33,31.36,129875.0,28.6256,28.6713,28.6256,28.653,129875.0
2016-08-04 13:00:00,31.36,31.36,31.28,31.28,145666.0,28.653,28.653,28.5799,28.5799,145666.0
2016-08-04 13:10:00,31.28,31.32,31.28,31.31,99529.0,28.5799,28.6165,28.5799,28.6074,99529.0
2016-08-04 13:20:00,31.31,31.31,31.26,31.27,126930.0,28.6074,28.6074,28.5617,28.5708,126930.0
2016-08-04 13:30:00,31.26,31.27,31.2,31.26,144862.0,28.5617,28.5708,28.5068,28.5617,144862.0
2016-08-04 13:40:00,31.25,31.34,31.25,31.34,161200.0,28.5525,28.6348,28.5525,28.6348,161200.0
2016-08-04 13:50:00,31.34,31.35,31.32,31.33,104034.0,28.6348,28.6439,28.6165,28.6256,104034.0
2016-08-04 14:00:00,31.33,31.33,31.26,31.31,124144.0,28.6256,28.6256,28.5617,28.6074,124144.0
2016-08-04 14:10:00,31.3,31.35,31.3,31.33,84845.0,28.5982,28.6439,28.5982,28.6256,84845.0
2016-08-04 14:20:00,31.33,31.33,31.25,31.28,123606.0,28.6256,28.6256,28.5525,28.5799,123606.0
2016-08-04 14:30:00,31.28,31.38,31.27,31.35,197698.0,28.5799,28.6713,28.5708,28.6439,197698.0
2016-08-04 14:40:00,31.35,31.35,31.31,31.31,99292.0,28.6439,28.6439,28.6074,28.6074,99292.0
2016-08-04 14:50:00,31.31,31.36,31.31,31.35,101496.0,28.6074,28.653,28.6074,28.6439,101496.0
2016-08-04 15:00:00,31.35,31.36,31.32,31.33,107441.0,28.6439,28.653,28.6165,28.6256,107441.0
2016-08-04 15:10:00,31.33,31.34,31.3,31.34,112743.0,28.6256,28.6348,28.5982,28.6348,112743.0
2016-08-04 15:20:00,31.34,31.34,31.33,31.34,206717.0,28.6348,28.6348,28.6256,28.6348,206717.0
2016-08-04 15:30:00,31.33,31.34,31.3,31.32,193895.0,28.6256,28.6348,28.5982,28.6165,193895.0
2016-08-04 15:40:00,31.32,31.33,31.28,31.31,244390.0,28.6165,28.6256,28.5799,28.6074,244390.0
2016-08-04 15:50:00,31.31,31.32,31.19,31.21,647635.0,28.6074,28.6165,28.4977,28.516,647635.0
2016-08-05 09:30:00,30.37,30.47,30.22,30.25,1794905.0,27.7485,27.8399,27.6114,27.6388,1794905.0
2016-08-05 09:40:00,30.25,30.26,30.07,30.25,1514425.0,27.6388,27.648,27.4744,27.6388,1514425.0
2016-08-05 09:50:00,30.25,30.39,30.14,30.31,778297.0,27.6388,27.7668,27.5383,27.6937,778297.0
2016-08-05 10:00:00,30.3,30.35,30.23,30.29,424895.0,27.6845,27.7302,27.6206,27.6754,424895.0
2016-08-05 10:10:00,30.29,30.33,30.2,30.21,451327.0,27.6754,27.7119,27.5932,27.6023,451327.0
2016-08-05 10:20:00,30.21,30.24,30.18,30.23,596832.0,27.6023,27.6297,27.5749,27.6206,596832.0
2016-08-05 10:30:00,30.22,30.24,30.18,30.21,414595.0,27.6114,27.6297,27.5749,27.6023,414595.0
2016-08-05 10:40:00,30.21,30.24,30.17,30.22,552294.0,27.6023,27.6297,27.5658,27.6114,552294.0
2016-08-05 10:50:00,30.21,30.29,30.19,30.25,446450.0,27.6023,27.6754,27.584,27.6388,446450.0
2016-08-05 11:00:00,30.25,30.33,30.23,30.33,522034.0,27.6388,27.7119,27.6206,27.7119,522034.0
2016-08-05 11:10:00,30.33,30.38,30.3,30.38,400989.0,27.7119,27.7576,27.6845,27.7576,400989.0
2016-08-05 11:20:00,30.38,30.4,30.27,30.29,510913.0,27.7576,27.7759,27.6571,27.6754,510913.0
2016-08-05 11:30:00,30.28,30.35,30.25,30.33,245273.0,27.6663,27.7302,27.6388,27.7119,245273.0
2016-08-05 11:40:00,30.34,30.34,30.27,30.28,247847.0,27.7211,27.7211,27.6571,27.6663,247847.0
2016-08-05 11:50:00,30.28,30.3,30.24,30.3,198182.0,27.6663,27.6845,27.6297,27.6845,198182.0
2016-08-05 12:00:00,30.29,30.33,30.25,30.27,245018.0,27.6754,27.7119,27.6388,27.6571,245018.0
2016-08-05 12:10:00,30.27,30.27,30.24,30.25,227227.0,27.6571,27.6571,27.6297,27.6388,227227.0
2016-08-05 12:20:00,30.25,30.28,30.23,30.26,163553.0,27.6388,27.6663,27.6206,27.648,163553.0
2016-08-05 12:30:00,30.26,30.28,30.22,30.25,174844.0,27.648,27.6663,27.6114,27.6388,174844.0
2016-08-05 12:40:00,30.26,30.3,30.23,30.26,200142.0,27.648,27.6845,27.6206,27.648,200142.0
2016-08-05 12:50:00,30.26,30.32,30.25,30.31,183925.0,27.648,27.7028,27.6388,27.6937,183925.0
2016-08-05 13:00:00,30.31,30.32,30.28,30.31,197239.0,27.6937,27.7028,27.6663,27.6937,197239.0
2016-08-05 13:10:00,30.31,30.33,30.28,30.3,182947.0,27.6937,27.7119,27.6663,27.6845,182947.0
2016-08-05 13:20:00,30.31,30.35,30.29,30.31,183408.0,27.6937,27.7302,27.6754,27.6937,183408.0
2016-08-05 13:30:00,30.31,30.33,30.28,30.29,124446.0,27.6937,27.7119,27.6663,27.6754,124446.0
2016-08-05 13:40:00,30.28,30.3,30.25,30.28,206740.0,27.6663,27.6845,27.6388,27.6663,206740.0
2016-08-05 13:50:00,30.28,30.28,30.24,30.24,188710.0,27.6663,27.6663,27.6297,27.6297,188710.0
2016-08-05 14:00:00,30.24,30.26,30.22,30.22,168002.0,27.6297,27.648,27.6114,27.6114,168002.0
2016-08-05 14:10:00,30.22,30.25,30.22,30.22,130396.0,27.6114,27.6388,27.6114,27.6114,130396.0
2016-08-05 14:20:00,30.22,30.24,30.2,30.21,173551.0,27.6114,27.6297,27.5932,27.6023,173551.0
2016-08-05 14:30:00,30.2,30.2,30.14,30.18,425222.0,27.5932,27.5932,27.5383,27.5749,425222.0
2016-08-05 14:40:00,30.18,30.2,30.15,30.17,149645.0,27.5749,27.5932,27.5475,27.5658,149645.0
2016-08-05 14:50:00,30.17,30.23,30.17,30.18,215150.0,27.5658,27.6206,27.5658,27.5749,215150.0
2016-08-05 15:00:00,30.17,30.18,30.13,30.16,300896.0,27.5658,27.5749,27.5292,27.5566,300896.0
2016-08-05 15:10:00,30.17,30.18,30.12,30.14,333269.0,27.5658,27.5749,27.5201,27.5383,333269.0
2016-08-05 15:20:00,30.14,30.22,30.13,30.21,256075.0,27.5383,27.6114,27.5292,27.6023,256075.0
2016-08-05 15:30:00,30.21,30.22,30.11,30.15,641343.0,27.6023,27.6114,27.5109,27.5475,641343.0
2016-08-05 15:40:00,30.15,30.23,30.15,30.21,350126.0,27.5475,27.6206,27.5475,27.6023,350126.0
2016-08-05 15:50:00,30.21,30.33,30.2,30.23,1491463.0,27.6023,27.7119,27.5932,27.6206,1491463.0
2016-08-08 09:30:00,30.2,30.3,30.16,30.29,819516.0,27.5932,27.6845,27.5566,27.6754,819516.0
2016-08-08 09:40:00,30.29,30.41,30.28,30.32,567353.0,27.6754,27.785,27.6663,27.7028,567353.0
2016-08-08 09:50:00,30.31,30.5,30.3,30.49,350701.0,27.6937,27.8673,27.6845,27.8581,350701.0
2016-08-08 10:00:00,30.48,30.55,30.48,30.5,331030.0,27.849,27.913,27.849,27.8673,331030.0
2016-08-08 10:10:00,30.49,30.62,30.47,30.61,318316.0,27.8581,27.9769,27.8399,27.9678,318316.0
2016-08-08 10:20:00,30.62,30.71,30.6,30.62,359080.0,27.9769,28.0591,27.9586,27.9769,359080.0
2016-08-08 10:30:00,30.62,30.71,30.57,30.7,275337.0,27.9769,28.0591,27.9312,28.05,275337.0
2016-08-08 10:40:00,30.7,30.73,30.64,30.72,268674.0,28.05,28.0774,27.9952,28.0683,268674.0
2016-08-08 10:50:00,30.72,30.78,30.72,30.72,263154.0,28.0683,28.1231,28.0683,28.0683,263154.0
2016-08-08 11:00:00,30.72,30.74,30.65,30.73,273354.0,28.0683,28.0866,28.0043,28.0774,273354.0
2016-08-08 11:10:00,30.73,30.73,30.6,30.61,256008.0,28.0774,28.0774,27.9586,27.9678,256008.0
2016-08-08 11:20:00,30.61,30.64,30.58,30.64,198158.0,27.9678,27.9952,27.9404,27.9952,198158.0
2016-08-08 11:30:00,30.63,30.75,30.63,30.73,187239.0,27.986,28.0957,27.986,28.0774,187239.0
2016-08-08 11:40:00,30.72,30.73,30.69,30.73,153973.0,28.0683,28.0774,28.0409,28.0774,153973.0
2016-08-08 11:50:00,30.73,30.81,30.7,30.79,202401.0,28.0774,28.1505,28.05,28.1322,202401.0
2016-08-08 12:00:00,30.79,30.8,30.75,30.76,127687.0,28.1322,28.1414,28.0957,28.1048,127687.0
2016-08-08 12:10:00,30.76,30.76,30.7,30.71,109688.0,28.1048,28.1048,28.05,28.0591,109688.0
2016-08-08 12:20:00,30.72,30.72,30.66,30.71,77035.0,28.0683,28.0683,28.0135,28.0591,77035.0
2016-08-08 12:30:00,30.7,30.74,30.7,30.71,129087.0,28.05,28.0866,28.05,28.0591,129087.0
2016-08-08 12:40:00,30.71,30.72,30.65,30.71,60089.0,28.0591,28.0683,28.0043,28.0591,60089.0
2016-08-08 12:50:00,30.7,30.7,30.65,30.68,66031.0,28.05,28.05,28.0043,28.0317,66031.0
2016-08-08 13:00:00,30.68,30.72,30.67,30.67,69361.0,28.0317,28.0683,28.0226,28.0226,69361.0
2016-08-08 13:10:00,30.68,30.74,30.68,30.73,59399.0,28.0317,28.0866,28.0317,28.0774,59399.0
2016-08-08 13:20:00,30.73,30.74,30.61,30.64,176767.0,28.0774,28.0866,27.9678,27.9952,176767.0
2016-08-08 13:30:00,30.65,30.7,30.63,30.68,77610.0,28.0043,28.05,27.986,28.0317,77610.0
2016-08-08 13:40:00,30.68,30.69,30.67,30.68,73298.0,28.0317,28.0409,28.0226,28.0317,73298.0
2016-08-08 13:50:00,30.69,30.74,30.69,30.7,157305.0,28.0409,28.0866,28.0409,28.05,157305.0
2016-08-08 14:00:00,30.69,30.72,30.67,30.72,130881.0,28.0409,28.0683,28.0226,28.0683,130881.0
2016-08-08 14:10:00,30.72,30.75,30.69,30.72,153199.0,28.0683,28.0957,28.0409,28.0683,153199.0
2016-08-08 14:20:00,30.72,30.73,30.64,30.66,170997.0,28.0683,28.0774,27.9952,28.0135,170997.0
2016-08-08 14:30:00,30.65,30.67,30.61,30.63,183904.0,28.0043,28.0226,27.9678,27.986,183904.0
2016-08-08 14:40:00,30.62,30.64,30.54,30.54,122527.0,27.9769,27.9952,27.9038,27.9038,122527.0
2016-08-08 14:50:00,30.55,30.59,30.54,30.57,163643.0,27.913,27.9495,27.9038,27.9312,163643.0
2016-08-08 15:00:00,30.57,30.59,30.57,30.59,123501.0,27.9312,27.9495,27.9312,27.9495,123501.0
2016-08-08 15:10:00,30.59,30.63,30.56,30.61,147270.0,27.9495,27.986,27.9221,27.9678,147270.0
2016-08-08 15:20:00,30.61,30.61,30.58,30.58,96417.0,27.9678,27.9678,27.9404,27.9404,96417.0
2016-08-08 15:30:00,30.58,30.6,30.54,30.54,152742.0,27.9404,27.9586,27.9038,27.9038,152742.0
2016-08-08 15:40:00,30.54,30.57,30.51,30.55,222967.0,27.9038,27.9312,27.8764,27.913,222967.0
2016-08-08 15:50:00,30.55,30.55,30.45,30.48,703849.0,27.913,27.913,27.8216,27.849,703849.0
2016-08-09 09:30:00,30.74,30.78,30.6,30.73,889307.0,28.0866,28.1231,27.9586,28.0774,889307.0
2016-08-09 09:40:00,30.73,30.77,30.64,30.75,524717.0,28.0774,28.114,27.9952,28.0957,524717.0
2016-08-09 09:50:00,30.75,30.75,30.67,30.71,265889.0,28.0957,28.0957,28.0226,28.0591,265889.0
2016-08-09 10:00:00,30.72,30.94,30.72,30.9,542969.0,28.0683,28.2693,28.0683,28.2327,542969.0
2016-08-09 10:10:00,30.9,30.92,30.82,30.9,340046.0,28.2327,28.251,28.1596,28.2327,340046.0
2016-08-09 10:20:00,30.9,30.92,30.84,30.88,237330.0,28.2327,28.251,28.1779,28.2145,237330.0
2016-08-09 10:30:00,30.88,30.89,30.8,30.8,281747.0,28.2145,28.2236,28.1414,28.1414,281747.0
2016-08-09 10:40:00,30.8,30.81,30.74,30.75,501994.0,28.1414,28.1505,28.0866,28.0957,501994.0
2016-08-09 10:50:00,30.74,30.79,30.7,30.79,189804.0,28.0866,28.1322,28.05,28.1322,189804.0
2016-08-09 11:00:00,30.8,30.84,30.8,30.84,187338.0,28.1414,28.1779,28.1414,28.1779,187338.0
2016-08-09 11:10:00,30.83,30.85,30.76,30.77,160541.0,28.1688,28.1871,28.1048,28.114,160541.0
2016-08-09 11:20:00,30.77,30.82,30.76,30.79,157546.0,28.114,28.1596,28.1048,28.1322,157546.0
2016-08-09 11:30:00,30.8,30.83,30.79,30.83,176359.0,28.1414,28.1688,28.1322,28.1688,176359.0
2016-08-09 11:40:00,30.83,30.84,30.78,30.79,123303.0,28.1688,28.1779,28.1231,28.1322,123303.0
2016-08-09 11:50:00,30.79,30.81,30.75,30.78,75914.0,28.1322,28.1505,28.0957,28.1231,75914.0
2016-08-09 12:00:00,30.79,30.81,30.74,30.78,367251.0,28.1322,28.1505,28.0866,28.1231,367251.0
2016-08-09 12:10:00,30.79,30.87,30.79,30.85,114827.0,28.1322,28.2053,28.1322,28.1871,114827.0
2016-08-09 12:20:00,30.85,30.87,30.83,30.83,87871.0,28.1871,28.2053,28.1688,28.1688,87871.0
2016-08-09 12:30:00,30.83,30.87,30.8,30.81,171427.0,28.1688,28.2053,28.1414,28.1505,171427.0
2016-08-09 12:40:00,30.81,30.85,30.81,30.84,94804.0,28.1505,28.1871,28.1505,28.1779,94804.0
2016-08-09 12:50:00,30.83,30.83,30.8,30.83,105162.0,28.1688,28.1688,28.1414,28.1688,105162.0
2016-08-09 13:00:00,30.82,30.83,30.81,30.83,73353.0,28.1596,28.1688,28.1505,28.1688,73353.0
2016-08-09 13:10:00,30.83,30.86,30.82,30.82,87503.0,28.1688,28.1962,28.1596,28.1596,87503.0
2016-08-09 13:20:00,30.83,30.84,30.77,30.79,91345.0,28.1688,28.1779,28.114,28.1322,91345.0
2016-08-09 13:30:00,30.8,30.82,30.79,30.8,93897.0,28.1414,28.1596,28.1322,28.1414,93897.0
2016-08-09 13:40:00,30.8,30.83,30.79,30.82,73482.0,28.1414,28.1688,28.1322,28.1596,73482.0
2016-08-09 13:50:00,30.82,30.83,30.81,30.82,69263.0,28.1596,28.1688,28.1505,28.1596,69263.0
2016-08-09 14:00:00,30.82,30.82,30.78,30.8,87944.0,28.1596,28.1596,28.1231,28.1414,87944.0
2016-08-09 14:10:00,30.81,30.82,30.79,30.8,100362.0,28.1505,28.1596,28.1322,28.1414,100362.0
2016-08-09 14:20:00,30.8,30.83,30.79,30.8,108115.0,28.1414,28.1688,28.1322,28.1414,108115.0
2016-08-09 14:30:00,30.8,30.82,30.73,30.74,118775.0,28.1414,28.1596,28.0774,28.0866,118775.0
2016-08-09 14:40:00,30.73,30.75,30.73,30.73,65113.0,28.0774,28.0957,28.0774,28.0774,65113.0
2016-08-09 14:50:00,30.72,30.72,30.66,30.67,176461.0,28.0683,28.0683,28.0135,28.0226,176461.0
2016-08-09 15:00:00,30.68,30.68,30.65,30.66,132009.0,28.0317,28.0317,28.0043,28.0135,132009.0
2016-08-09 15:10:00,30.67,30.72,30.65,30.71,138144.0,28.0226,28.0683,28.0043,28.0591,138144.0
2016-08-09 15:20:00,30.7,30.75,30.7,30.74,94329.0,28.05,28.0957,28.05,28.0866,94329.0
2016-08-09 15:30:00,30.73,30.76,30.71,30.74,154122.0,28.0774,28.1048,28.0591,28.0866,154122.0
2016-08-09 15:40:00,30.74,30.76,30.73,30.75,159879.0,28.0866,28.1048,28.0774,28.0957,159879.0
2016-08-09 15:50:00,30.76,30.78,30.72,30.77,681522.0,28.1048,28.1231,28.0683,28.114,681522.0
2016-08-10 09:30:00,31.54,31.61,31.45,31.6,1110203.0,28.8175,28.8815,28.7353,28.8723,1110203.0
2016-08-10 09:40:00,31.6,31.69,31.59,31.6,803417.0,28.8723,28.9545,28.8632,28.8723,803417.0
2016-08-10 09:50:00,31.6,31.62,31.42,31.47,555936.0,28.8723,28.8906,28.7079,28.7535,555936.0
2016-08-10 10:00:00,31.48,31.48,31.34,31.37,458615.0,28.7627,28.7627,28.6348,28.6622,458615.0
2016-08-10 10:10:00,31.36,31.4,31.31,31.33,403753.0,28.653,28.6896,28.6074,28.6256,403753.0
2016-08-10 10:20:00,31.33,31.39,31.26,31.35,438496.0,28.6256,28.6804,28.5617,28.6439,438496.0
2016-08-10 10:30:00,31.35,31.42,31.34,31.41,291172.0,28.6439,28.7079,28.6348,28.6987,291172.0
2016-08-10 10:40:00,31.41,31.41,31.25,31.25,278899.0,28.6987,28.6987,28.5525,28.5525,278899.0
2016-08-10 10:50:00,31.25,31.25,31.08,31.11,503593.0,28.5525,28.5525,28.3972,28.4246,503593.0
2016-08-10 11:00:00,31.12,31.12,30.97,31.08,494367.0,28.4338,28.4338,28.2967,28.3972,494367.0
2016-08-10 11:10:00,31.08,31.18,31.08,31.17,236203.0,28.3972,28.4886,28.3972,28.4794,236203.0
2016-08-10 11:20:00,31.17,31.22,31.17,31.2,235719.0,28.4794,28.5251,28.4794,28.5068,235719.0
2016-08-10 11:30:00,31.2,31.3,31.19,31.29,217234.0,28.5068,28.5982,28.4977,28.5891,217234.0
2016-08-10 11:40:00,31.29,31.35,31.28,31.31,241284.0,28.5891,28.6439,28.5799,28.6074,241284.0
2016-08-10 11:50:00,31.32,31.37,31.26,31.31,395856.0,28.6165,28.6622,28.5617,28.6074,395856.0
2016-08-10 12:00:00,31.31,31.4,31.31,31.4,280829.0,28.6074,28.6896,28.6074,28.6896,280829.0
2016-08-10 12:10:00,31.4,31.42,31.38,31.4,140805.0,28.6896,28.7079,28.6713,28.6896,140805.0
2016-08-10 12:20:00,31.4,31.41,31.3,31.31,150096.0,28.6896,28.6987,28.5982,28.6074,150096.0
2016-08-10 12:30:00,31.31,31.35,31.27,31.27,149869.0,28.6074,28.6439,28.5708,28.5708,149869.0
2016-08-10 12:40:00,31.27,31.29,31.22,31.26,194744.0,28.5708,28.5891,28.5251,28.5617,194744.0
2016-08-10 12:50:00,31.26,31.32,31.25,31.28,162483.0,28.5617,28.6165,28.5525,28.5799,162483.0
2016-08-10 13:00:00,31.28,31.28,31.2,31.22,150522.0,28.5799,28.5799,28.5068,28.5251,150522.0
2016-08-10 13:10:00,31.22,31.27,31.21,31.26,146911.0,28.5251,28.5708,28.516,28.5617,146911.0
2016-08-10 13:20:00,31.26,31.38,31.26,31.36,250707.0,28.5617,28.6713,28.5617,28.653,250707.0
2016-08-10 13:30:00,31.35,31.44,31.35,31.42,275348.0,28.6439,28.7261,28.6439,28.7079,275348.0
2016-08-10 13:40:00,31.42,31.44,31.33,31.4,245940.0,28.7079,28.7261,28.6256,28.6896,245940.0
2016-08-10 13:50:00,31.4,31.4,31.37,31.39,174040.0,28.6896,28.6896,28.6622,28.6804,174040.0
2016-08-10 14:00:00,31.4,31.43,31.4,31.43,256728.0,28.6896,28.717,28.6896,28.717,256728.0
2016-08-10 14:10:00,31.43,31.44,31.36,31.4,142643.0,28.717,28.7261,28.653,28.6896,142643.0
2016-08-10 14:20:00,31.4,31.4,31.32,31.32,171183.0,28.6896,28.6896,28.6165,28.6165,171183.0
2016-08-10 14:30:00,31.33,31.35,31.28,31.31,203207.0,28.6256,28.6439,28.5799,28.6074,203207.0
2016-08-10 14:40:00,31.31,31.31,31.27,31.3,212729.0,28.6074,28.6074,28.5708,28.5982,212729.0
2016-08-10 14:50:00,31.3,31.32,31.25,31.28,292829.0,28.5982,28.6165,28.5525,28.5799,292829.0
2016-08-10 15:00:00,31.27,31.31,31.26,31.31,133193.0,28.5708,28.6074,28.5617,28.6074,133193.0
2016-08-10 15:10:00,31.31,31.34,31.3,31.34,174342.0,28.6074,28.6348,28.5982,28.6348,174342.0
2016-08-10 15:20:00,31.33,31.35,31.33,31.34,149206.0,28.6256,28.6439,28.6256,28.6348,149206.0
2016-08-10 15:30:00,31.34,31.34,31.24,31.29,217062.0,28.6348,28.6348,28.5434,28.5891,217062.0
2016-08-10 15:40:00,31.29,31.35,31.28,31.33,294712.0,28.5891,28.6439,28.5799,28.6256,294712.0
2016-08-10 15:50:00,31.33,31.33,31.27,31.29,477935.0,28.6256,28.6256,28.5708,28.5891,477935.0
2016-08-11 09:30:00,31.3,31.32,31.13,31.24,767072.0,28.5982,28.6165,28.4429,28.5434,767072.0
2016-08-11 09:40:00,31.24,31.3,31.17,31.28,617393.0,28.5434,28.5982,28.4794,28.5799,617393.0
2016-08-11 09:50:00,31.27,31.44,31.27,31.39,404685.0,28.5708,28.7261,28.5708,28.6804,404685.0
2016-08-11 10:00:00,31.4,31.63,31.4,31.54,707446.0,28.6896,28.8997,28.6896,28.8175,707446.0
2016-08-11 10:10:00,31.55,31.56,31.45,31.5,324847.0,28.8266,28.8358,28.7353,28.781,324847.0
2016-08-11 10:20:00,31.5,31.61,31.48,31.61,278282.0,28.781,28.8815,28.7627,28.8815,278282.0
2016-08-11 10:30:00,31.61,31.66,31.59,31.62,244044.0,28.8815,28.9271,28.8632,28.8906,244044.0
2016-08-11 10:40:00,31.62,31.7,31.62,31.69,612874.0,28.8906,28.9637,28.8906,28.9545,612874.0
2016-08-11 10:50:00,31.69,31.77,31.69,31.74,455341.0,28.9545,29.0276,28.9545,29.0002,455341.0
2016-08-11 11:00:00,31.75,31.78,31.66,31.72,412789.0,29.0094,29.0368,28.9271,28.982,412789.0
2016-08-11 11:10:00,31.72,31.75,31.64,31.65,464683.0,28.982,29.0094,28.9089,28.918,464683.0
2016-08-11 11:20:00,31.64,31.64,31.56,31.6,350611.0,28.9089,28.9089,28.8358,28.8723,350611.0
2016-08-11 11:30:00,31.6,31.62,31.45,31.47,469461.0,28.8723,28.8906,28.7353,28.7535,469461.0
2016-08-11 11:40:00,31.47,31.5,31.4,31.49,314134.0,28.7535,28.781,28.6896,28.7718,314134.0
2016-08-11 11:50:00,31.49,31.5,31.41,31.41,145461.0,28.7718,28.781,28.6987,28.6987,145461.0
2016-08-11 12:00:00,31.41,31.48,31.41,31.47,84187.0,28.6987,28.7627,28.6987,28.7535,84187.0
2016-08-11 12:10:00,31.47,31.53,31.46,31.49,163215.0,28.7535,28.8084,28.7444,28.7718,163215.0
2016-08-11 12:20:00,31.48,31.5,31.43,31.44,169329.0,28.7627,28.781,28.717,28.7261,169329.0
2016-08-11 12:30:00,31.44,31.49,31.44,31.48,86947.0,28.7261,28.7718,28.7261,28.7627,86947.0
2016-08-11 12:40:00,31.48,31.48,31.44,31.46,112688.0,28.7627,28.7627,28.7261,28.7444,112688.0
2016-08-11 12:50:00,31.47,31.49,31.44,31.46,109375.0,28.7535,28.7718,28.7261,28.7444,109375.0
2016-08-11 13:00:00,31.46,31.49,31.37,31.37,183077.0,28.7444,28.7718,28.6622,28.6622,183077.0
2016-08-11 13:10:00,31.36,31.39,31.32,31.33,235294.0,28.653,28.6804,28.6165,28.6256,235294.0
2016-08-11 13:20:00,31.33,31.39,31.31,31.35,126086.0,28.6256,28.6804,28.6074,28.6439,126086.0
2016-08-11 13:30:00,31.35,31.42,31.34,31.41,94596.0,28.6439,28.7079,28.6348,28.6987,94596.0
2016-08-11 13:40:00,31.42,31.44,31.35,31.38,90604.0,28.7079,28.7261,28.6439,28.6713,90604.0
2016-08-11 13:50:00,31.38,31.42,31.36,31.37,118770.0,28.6713,28.7079,28.653,28.6622,118770.0
2016-08-11 14:00:00,31.37,31.37,31.31,31.33,120015.0,28.6622,28.6622,28.6074,28.6256,120015.0
2016-08-11 14:10:00,31.32,31.39,31.32,31.38,96410.0,28.6165,28.6804,28.6165,28.6713,96410.0
2016-08-11 14:20:00,31.37,31.37,31.32,31.35,97610.0,28.6622,28.6622,28.6165,28.6439,97610.0
2016-08-11 14:30:00,31.34,31.39,31.34,31.38,237799.0,28.6348,28.6804,28.6348,28.6713,237799.0
2016-08-11 14:40:00,31.38,31.38,31.32,31.32,248295.0,28.6713,28.6713,28.6165,28.6165,248295.0
2016-08-11 14:50:00,31.32,31.32,31.18,31.21,479677.0,28.6165,28.6165,28.4886,28.516,479677.0
2016-08-11 15:00:00,31.21,31.22,31.17,31.2,156372.0,28.516,28.5251,28.4794,28.5068,156372.0
2016-08-11 15:10:00,31.2,31.22,30.99,31.05,516191.0,28.5068,28.5251,28.315,28.3698,516191.0
2016-08-11 15:20:00,31.06,31.14,31.06,31.11,203900.0,28.3789,28.452,28.3789,28.4246,203900.0
2016-08-11 15:30:00,31.11,31.14,31.08,31.11,252645.0,28.4246,28.452,28.3972,28.4246,252645.0
2016-08-11 15:40:00,31.11,31.11,31.04,31.05,263116.0,28.4246,28.4246,28.3607,28.3698,263116.0
2016-08-11 15:50:00,31.05,31.09,31.04,31.05,1049887.0,28.3698,28.4063,28.3607,28.3698,1049887.0
2016-08-12 09:30:00,31.76,31.78,31.56,31.73,1138973.0,29.0185,29.0368,28.8358,28.9911,1138973.0
2016-08-12 09:40:00,31.73,31.75,31.62,31.69,590666.0,28.9911,29.0094,28.8906,28.9545,590666.0
2016-08-12 09:50:00,31.69,31.72,31.64,31.66,383111.0,28.9545,28.982,28.9089,28.9271,383111.0
2016-08-12 10:00:00,31.68,31.74,31.58,31.6,697480.0,28.9454,29.0002,28.854,28.8723,697480.0
2016-08-12 10:10:00,31.59,31.63,31.46,31.6,630510.0,28.8632,28.8997,28.7444,28.8723,630510.0
2016-08-12 10:20:00,31.6,31.64,31.54,31.54,294347.0,28.8723,28.9089,28.8175,28.8175,294347.0
2016-08-12 10:30:00,31.54,31.55,31.47,31.51,313665.0,28.8175,28.8266,28.7535,28.7901,313665.0
2016-08-12 10:40:00,31.52,31.55,31.4,31.44,358313.0,28.7992,28.8266,28.6896,28.7261,358313.0
2016-08-12 10:50:00,31.43,31.53,31.43,31.49,240154.0,28.717,28.8084,28.717,28.7718,240154.0
2016-08-12 11:00:00,31.48,31.59,31.47,31.56,165950.0,28.7627,28.8632,28.7535,28.8358,165950.0
2016-08-12 11:10:00,31.56,31.61,31.54,31.54,154194.0,28.8358,28.8815,28.8175,28.8175,154194.0
2016-08-12 11:20:00,31.55,31.57,31.5,31.55,139728.0,28.8266,28.8449,28.781,28.8266,139728.0
2016-08-12 11:30:00,31.55,31.56,31.52,31.55,186626.0,28.8266,28.8358,28.7992,28.8266,186626.0
2016-08-12 11:40:00,31.55,31.58,31.51,31.52,215008.0,28.8266,28.854,28.7901,28.7992,215008.0
2016-08-12 11:50:00,31.52,31.55,31.5,31.54,154802.0,28.7992,28.8266,28.781,28.8175,154802.0
2016-08-12 12:00:00,31.54,31.54,31.3,31.3,492121.0,28.8175,28.8175,28.5982,28.5982,492121.0
2016-08-12 12:10:00,31.31,31.32,31.19,31.2,360315.0,28.6074,28.6165,28.4977,28.5068,360315.0
2016-08-12 12:20:00,31.19,31.2,31.11,31.19,488123.0,28.4977,28.5068,28.4246,28.4977,488123.0
2016-08-12 12:30:00,31.18,31.25,31.15,31.17,256842.0,28.4886,28.5525,28.4612,28.4794,256842.0
2016-08-12 12:40:00,31.18,31.23,30.92,30.97,764055.0,28.4886,28.5343,28.251,28.2967,764055.0
2016-08-12 12:50:00,30.98,31.08,30.97,31.04,307057.0,28.3058,28.3972,28.2967,28.3607,307057.0
2016-08-12 13:00:00,31.02,31.03,30.97,31.0,271381.0,28.3424,28.3515,28.2967,28.3241,271381.0
2016-08-12 13:10:00,30.99,31.1,30.97,31.09,205304.0,28.315,28.4155,28.2967,28.4063,205304.0
2016-08-12 13:20:00,31.09,31.09,31.0,31.03,248960.0,28.4063,28.4063,28.3241,28.3515,248960.0
2016-08-12 13:30:00,31.03,31.03,30.95,31.01,148356.0,28.3515,28.3515,28.2784,28.3332,148356.0
2016-08-12 13:40:00,31.02,31.08,31.01,31.05,138318.0,28.3424,28.3972,28.3332,28.3698,138318.0
2016-08-12 13:50:00,31.04,31.04,30.99,31.0,102994.0,28.3607,28.3607,28.315,28.3241,102994.0
2016-08-12 14:00:00,31.0,31.04,30.98,31.04,117501.0,28.3241,28.3607,28.3058,28.3607,117501.0
2016-08-12 14:10:00,31.04,31.11,31.04,31.11,380816.0,28.3607,28.4246,28.3607,28.4246,380816.0
2016-08-12 14:20:00,31.11,31.11,31.01,31.01,150581.0,28.4246,28.4246,28.3332,28.3332,150581.0
2016-08-12 14:30:00,31.02,31.06,31.0,31.0,150092.0,28.3424,28.3789,28.3241,28.3241,150092.0
2016-08-12 14:40:00,31.0,31.02,30.97,30.98,141950.0,28.3241,28.3424,28.2967,28.3058,141950.0
2016-08-12 14:50:00,30.97,31.03,30.95,31.03,142254.0,28.2967,28.3515,28.2784,28.3515,142254.0
2016-08-12 15:00:00,31.03,31.07,31.01,31.05,170120.0,28.3515,28.3881,28.3332,28.3698,170120.0
2016-08-12 15:10:00,31.05,31.06,31.0,31.02,150398.0,28.3698,28.3789,28.3241,28.3424,150398.0
2016-08-12 15:20:00,31.02,31.02,31.0,31.01,37939.0,28.3424,28.3424,28.3241,28.3332,37939.0
2016-08-12 15:30:00,31.0,31.03,30.99,31.02,111527.0,28.3241,28.3515,28.315,28.3424,111527.0
2016-08-12 15:40:00,31.03,31.03,31.01,31.01,97517.0,28.3515,28.3515,28.3332,28.3332,97517.0
2016-08-12 15:50:00,31.01,31.07,31.01,31.07,593408.0,28.3332,28.3881,28.3332,28.3881,593408.0
2016-08-15 09:30:00,31.11,31.11,30.9,31.01,919192.0,28.4246,28.4246,28.2327,28.3332,919192.0
2016-08-15 09:40:00,31.0,31.14,30.94,31.02,565308.0,28.3241,28.452,28.2693,28.3424,565308.0
2016-08-15 09:50:00,31.02,31.08,31.0,31.06,164795.0,28.3424,28.3972,28.3241,28.3789,164795.0
2016-08-15 10:00:00,31.06,31.07,30.96,31.04,293319.0,28.3789,28.3881,28.2876,28.3607,293319.0
2016-08-15 10:10:00,31.04,31.09,31.02,31.02,228757.0,28.3607,28.4063,28.3424,28.3424,228757.0
2016-08-15 10:20:00,31.02,31.06,31.0,31.02,132723.0,28.3424,28.3789,28.3241,28.3424,132723.0
2016-08-15 10:30:00,31.03,31.14,31.0,31.14,307191.0,28.3515,28.452,28.3241,28.452,307191.0
2016-08-15 10:40:00,31.14,31.22,31.13,31.18,225862.0,28.452,28.5251,28.4429,28.4886,225862.0
2016-08-15 10:50:00,31.18,31.3,31.17,31.17,328357.0,28.4886,28.5982,28.4794,28.4794,328357.0
2016-08-15 11:00:00,31.17,31.2,31.12,31.16,223511.0,28.4794,28.5068,28.4338,28.4703,223511.0
2016-08-15 11:10:00,31.17,31.23,31.17,31.2,438295.0,28.4794,28.5343,28.4794,28.5068,438295.0
2016-08-15 11:20:00,31.21,31.22,31.16,31.18,217348.0,28.516,28.5251,28.4703,28.4886,217348.0
2016-08-15 11:30:00,31.18,31.22,31.16,31.19,139070.0,28.4886,28.5251,28.4703,28.4977,139070.0
2016-08-15 11:40:00,31.19,31.19,31.13,31.13,96142.0,28.4977,28.4977,28.4429,28.4429,96142.0
2016-08-15 11:50:00,31.12,31.14,31.08,31.13,79464.0,28.4338,28.452,28.3972,28.4429,79464.0
2016-08-15 12:00:00,31.13,31.16,31.11,31.14,122957.0,28.4429,28.4703,28.4246,28.452,122957.0
2016-08-15 12:10:00,31.14,31.17,31.14,31.16,59921.0,28.452,28.4794,28.452,28.4703,59921.0
2016-08-15 12:20:00,31.16,31.17,31.05,31.05,169632.0,28.4703,28.4794,28.3698,28.3698,169632.0
2016-08-15 12:30:00,31.05,31.08,31.0,31.03,98865.0,28.3698,28.3972,28.3241,28.3515,98865.0
2016-08-15 12:40:00,31.03,31.03,30.96,31.0,107919.0,28.3515,28.3515,28.2876,28.3241,107919.0
2016-08-15 12:50:00,30.99,31.01,30.97,30.98,66416.0,28.315,28.3332,28.2967,28.3058,66416.0
2016-08-15 13:00:00,30.98,31.01,30.98,31.0,79724.0,28.3058,28.3332,28.3058,28.3241,79724.0
2016-08-15 13:10:00,31.0,31.01,30.92,30.93,168846.0,28.3241,28.3332,28.251,28.2602,168846.0
2016-08-15 13:20:00,30.92,30.98,30.88,30.97,131793.0,28.251,28.3058,28.2145,28.2967,131793.0
2016-08-15 13:30:00,30.98,30.99,30.88,30.88,149192.0,28.3058,28.315,28.2145,28.2145,149192.0
2016-08-15 13:40:00,30.89,30.92,30.86,30.88,116414.0,28.2236,28.251,28.1962,28.2145,116414.0
2016-08-15 13:50:00,30.88,30.89,30.81,30.85,129155.0,28.2145,28.2236,28.1505,28.1871,129155.0
2016-08-15 14:00:00,30.86,30.88,30.78,30.79,158275.0,28.1962,28.2145,28.1231,28.1322,158275.0
2016-08-15 14:10:00,30.79,30.82,30.75,30.8,160810.0,28.1322,28.1596,28.0957,28.1414,160810.0
2016-08-15 14:20:00,30.8,30.85,30.8,30.84,88987.0,28.1414,28.1871,28.1414,28.1779,88987.0
2016-08-15 14:30:00,30.84,30.86,30.78,30.79,129095.0,28.1779,28.1962,28.1231,28.1322,129095.0
2016-08-15 14:40:00,30.8,30.88,30.8,30.83,136122.0,28.1414,28.2145,28.1414,28.1688,136122.0
2016-08-15 14:50:00,30.83,30.85,30.8,30.82,141614.0,28.1688,28.1871,28.1414,28.1596,141614.0
2016-08-15 15:00:00,30.82,30.84,30.8,30.84,186226.0,28.1596,28.1779,28.1414,28.1779,186226.0
2016-08-15 15:10:00,30.84,30.85,30.82,30.83,141207.0,28.1779,28.1871,28.1596,28.1688,141207.0
2016-08-15 15:20:00,30.83,30.83,30.79,30.8,111895.0,28.1688,28.1688,28.1322,28.1414,111895.0
2016-08-15 15:30:00,30.8,30.82,30.78,30.78,139607.0,28.1414,28.1596,28.1231,28.1231,139607.0
2016-08-15 15:40:00,30.79,30.86,30.79,30.85,270622.0,28.1322,28.1962,28.1322,28.1871,270622.0
2016-08-15 15:50:00,30.85,30.86,30.8,30.86,839408.0,28.1871,28.1962,28.1414,28.1962,839408.0
2016-08-16 09:30:00,30.92,31.08,30.76,30.76,1247667.0,28.251,28.3972,28.1048,28.1048,1247667.0
2016-08-16 09:40:00,30.75,30.92,30.71,30.84,832531.0,28.0957,28.251,28.0591,28.1779,832531.0
2016-08-16 09:50:00,30.83,30.83,30.68,30.8,493741.0,28.1688,28.1688,28.0317,28.1414,493741.0
2016-08-16 10:00:00,30.79,30.91,30.75,30.88,567433.0,28.1322,28.2419,28.0957,28.2145,567433.0
2016-08-16 10:10:00,30.88,30.89,30.81,30.84,287432.0,28.2145,28.2236,28.1505,28.1779,287432.0
2016-08-16 10:20:00,30.83,30.86,30.7,30.71,449320.0,28.1688,28.1962,28.05,28.0591,449320.0
2016-08-16 10:30:00,30.7,30.73,30.65,30.68,285261.0,28.05,28.0774,28.0043,28.0317,285261.0
2016-08-16 10:40:00,30.68,30.82,30.68,30.81,275400.0,28.0317,28.1596,28.0317,28.1505,275400.0
2016-08-16 10:50:00,30.82,30.83,30.7,30.71,206234.0,28.1596,28.1688,28.05,28.0591,206234.0
2016-08-16 11:00:00,30.72,30.77,30.7,30.7,286912.0,28.0683,28.114,28.05,28.05,286912.0
2016-08-16 11:10:00,30.7,30.83,30.69,30.83,236487.0,28.05,28.1688,28.0409,28.1688,236487.0
2016-08-16 11:20:00,30.83,30.96,30.83,30.95,283023.0,28.1688,28.2876,28.1688,28.2784,283023.0
2016-08-16 11:30:00,30.95,31.01,30.92,30.99,293062.0,28.2784,28.3332,28.251,28.315,293062.0
2016-08-16 11:40:00,30.99,31.01,30.9,30.9,178254.0,28.315,28.3332,28.2327,28.2327,178254.0
2016-08-16 11:50:00,30.89,30.94,30.83,30.84,257180.0,28.2236,28.2693,28.1688,28.1779,257180.0
2016-08-16 12:00:00,30.85,30.86,30.75,30.8,163759.0,28.1871,28.1962,28.0957,28.1414,163759.0
2016-08-16 12:10:00,30.8,30.85,30.79,30.85,75034.0,28.1414,28.1871,28.1322,28.1871,75034.0
2016-08-16 12:20:00,30.85,30.89,30.82,30.82,78936.0,28.1871,28.2236,28.1596,28.1596,78936.0
2016-08-16 12:30:00,30.83,30.85,30.81,30.82,67655.0,28.1688,28.1871,28.1505,28.1596,67655.0
2016-08-16 12:40:00,30.82,30.93,30.81,30.92,107502.0,28.1596,28.2602,28.1505,28.251,107502.0
2016-08-16 12:50:00,30.91,30.97,30.9,30.95,90359.0,28.2419,28.2967,28.2327,28.2784,90359.0
2016-08-16 13:00:00,30.95,31.0,30.95,30.97,170169.0,28.2784,28.3241,28.2784,28.2967,170169.0
2016-08-16 13:10:00,30.98,31.06,30.98,31.05,164817.0,28.3058,28.3789,28.3058,28.3698,164817.0
2016-08-16 13:20:00,31.06,31.07,31.01,31.03,202165.0,28.3789,28.3881,28.3332,28.3515,202165.0
2016-08-16 13:30:00,31.02,31.02,30.94,30.94,215276.0,28.3424,28.3424,28.2693,28.2693,215276.0
2016-08-16 13:40:00,30.94,31.0,30.94,30.99,118459.0,28.2693,28.3241,28.2693,28.315,118459.0
2016-08-16 13:50:00,30.98,31.0,30.97,31.0,85001.0,28.3058,28.3241,28.2967,28.3241,85001.0
2016-08-16 14:00:00,31.0,31.0,30.91,30.96,123956.0,28.3241,28.3241,28.2419,28.2876,123956.0
2016-08-16 14:10:00,30.97,30.98,30.95,30.96,68176.0,28.2967,28.3058,28.2784,28.2876,68176.0
2016-08-16 14:20:00,30.96,30.96,30.89,30.92,111079.0,28.2876,28.2876,28.2236,28.251,111079.0
2016-08-16 14:30:00,30.91,30.92,30.89,30.9,158738.0,28.2419,28.251,28.2236,28.2327,158738.0
2016-08-16 14:40:00,30.89,30.93,30.89,30.92,214671.0,28.2236,28.2602,28.2236,28.251,214671.0
2016-08-16 14:50:00,30.92,30.94,30.91,30.92,85019.0,28.251,28.2693,28.2419,28.251,85019.0
2016-08-16 15:00:00,30.92,30.92,30.85,30.85,109573.0,28.251,28.251,28.1871,28.1871,109573.0
2016-08-16 15:10:00,30.86,30.9,30.84,30.9,94660.0,28.1962,28.2327,28.1779,28.2327,94660.0
2016-08-16 15:20:00,30.9,30.9,30.85,30.88,95262.0,28.2327,28.2327,28.1871,28.2145,95262.0
2016-08-16 15:30:00,30.88,30.9,30.86,30.89,62286.0,28.2145,28.2327,28.1962,28.2236,62286.0
2016-08-16 15:40:00,30.89,30.89,30.78,30.79,150430.0,28.2236,28.2236,28.1231,28.1322,150430.0
2016-08-16 15:50:00,30.8,30.83,30.76,30.79,559489.0,28.1414,28.1688,28.1048,28.1322,559489.0
2016-08-17 09:30:00,30.48,30.5,30.08,30.19,1962577.0,27.849,27.8673,27.4835,27.584,1962577.0
2016-08-17 09:40:00,30.2,30.26,30.1,30.26,708332.0,27.5932,27.648,27.5018,27.648,708332.0
2016-08-17 09:50:00,30.25,30.28,30.15,30.15,557287.0,27.6388,27.6663,27.5475,27.5475,557287.0
2016-08-17 10:00:00,30.16,30.24,30.1,30.11,594994.0,27.5566,27.6297,27.5018,27.5109,594994.0
2016-08-17 10:10:00,30.1,30.1,29.91,29.91,1237343.0,27.5018,27.5018,27.3282,27.3282,1237343.0
2016-08-17 10:20:00,29.9,29.94,29.79,29.92,720178.0,27.3191,27.3556,27.2186,27.3373,720178.0
2016-08-17 10:30:00,29.93,29.97,29.76,29.78,632679.0,27.3465,27.383,27.1911,27.2094,632679.0
2016-08-17 10:40:00,29.78,29.92,29.72,29.88,467954.0,27.2094,27.3373,27.1546,27.3008,467954.0
2016-08-17 10:50:00,29.88,30.02,29.87,30.01,356917.0,27.3008,27.4287,27.2917,27.4196,356917.0
2016-08-17 11:00:00,30.0,30.0,29.85,29.87,400763.0,27.4104,27.4104,27.2734,27.2917,400763.0
2016-08-17 11:10:00,29.87,29.87,29.83,29.84,222182.0,27.2917,27.2917,27.2551,27.2642,222182.0
2016-08-17 11:20:00,29.85,29.9,29.78,29.82,253339.0,27.2734,27.3191,27.2094,27.246,253339.0
2016-08-17 11:30:00,29.82,29.84,29.76,29.77,225175.0,27.246,27.2642,27.1911,27.2003,225175.0
2016-08-17 11:40:00,29.77,29.8,29.75,29.75,216372.0,27.2003,27.2277,27.182,27.182,216372.0
2016-08-17 11:50:00,29.75,29.8,29.72,29.8,232818.0,27.182,27.2277,27.1546,27.2277,232818.0
2016-08-17 12:00:00,29.79,29.82,29.73,29.75,223085.0,27.2186,27.246,27.1637,27.182,223085.0
2016-08-17 12:10:00,29.75,29.78,29.75,29.76,127058.0,27.182,27.2094,27.182,27.1911,127058.0
2016-08-17 12:20:00,29.76,29.76,29.7,29.72,241684.0,27.1911,27.1911,27.1363,27.1546,241684.0
2016-08-17 12:30:00,29.71,29.74,29.67,29.69,211200.0,27.1455,27.1729,27.1089,27.1272,211200.0
2016-08-17 12:40:00,29.68,29.73,29.67,29.72,169820.0,27.1181,27.1637,27.1089,27.1546,169820.0
2016-08-17 12:50:00,29.72,29.81,29.72,29.78,150299.0,27.1546,27.2368,27.1546,27.2094,150299.0
2016-08-17 13:00:00,29.78,29.9,29.78,29.83,121103.0,27.2094,27.3191,27.2094,27.2551,121103.0
2016-08-17 13:10:00,29.84,29.88,29.83,29.86,74590.0,27.2642,27.3008,27.2551,27.2825,74590.0
2016-08-17 13:20:00,29.87,29.97,29.86,29.86,204643.0,27.2917,27.383,27.2825,27.2825,204643.0
2016-08-17 13:30:00,29.86,29.93,29.86,29.92,152105.0,27.2825,27.3465,27.2825,27.3373,152105.0
2016-08-17 13:40:00,29.92,29.94,29.84,29.84,170019.0,27.3373,27.3556,27.2642,27.2642,170019.0
2016-08-17 13:50:00,29.84,29.94,29.84,29.94,235565.0,27.2642,27.3556,27.2642,27.3556,235565.0
2016-08-17 14:00:00,29.93,30.5,29.66,30.45,2543311.0,27.3465,27.8673,27.0998,27.8216,2543311.0
2016-08-17 14:10:00,30.45,30.62,30.41,30.47,1669908.0,27.8216,27.9769,27.785,27.8399,1669908.0
2016-08-17 14:20:00,30.47,30.54,30.39,30.42,594841.0,27.8399,27.9038,27.7668,27.7942,594841.0
2016-08-17 14:30:00,30.43,30.48,30.2,30.2,668652.0,27.8033,27.849,27.5932,27.5932,668652.0
2016-08-17 14:40:00,30.21,30.27,30.08,30.14,563770.0,27.6023,27.6571,27.4835,27.5383,563770.0
2016-08-17 14:50:00,30.14,30.16,30.02,30.08,476344.0,27.5383,27.5566,27.4287,27.4835,476344.0
2016-08-17 15:00:00,30.08,30.29,30.08,30.25,690909.0,27.4835,27.6754,27.4835,27.6388,690909.0
2016-08-17 15:10:00,30.26,30.27,30.2,30.22,201572.0,27.648,27.6571,27.5932,27.6114,201572.0
2016-08-17 15:20:00,30.23,30.25,30.15,30.17,253942.0,27.6206,27.6388,27.5475,27.5658,253942.0
2016-08-17 15:30:00,30.18,30.29,30.17,30.28,220938.0,27.5749,27.6754,27.5658,27.6663,220938.0
2016-08-17 15:40:00,30.28,30.42,30.28,30.35,665856.0,27.6663,27.7942,27.6663,27.7302,665856.0
2016-08-17 15:50:00,30.35,30.4,30.32,30.36,480634.0,27.7302,27.7759,27.7028,27.7394,480634.0
2016-08-18 09:30:00,30.64,30.76,30.6,30.76,502817.0,27.9952,28.1048,27.9586,28.1048,502817.0
2016-08-18 09:40:00,30.68,30.73,30.61,30.67,130396.0,28.0317,28.0774,27.9678,28.0226,130396.0
2016-08-18 09:50:00,30.67,30.71,30.56,30.58,258582.0,28.0226,28.0591,27.9221,27.9404,258582.0
2016-08-18 10:00:00,30.59,30.6,30.47,30.57,488366.0,27.9495,27.9586,27.8399,27.9312,488366.0
2016-08-18 10:10:00,30.57,30.57,30.43,30.46,252952.0,27.9312,27.9312,27.8033,27.8307,252952.0
2016-08-18 10:20:00,30.45,30.53,30.4,30.42,282314.0,27.8216,27.8947,27.7759,27.7942,282314.0
2016-08-18 10:30:00,30.42,30.42,30.32,30.38,488064.0,27.7942,27.7942,27.7028,27.7576,488064.0
2016-08-18 10:40:00,30.38,30.49,30.36,30.45,175522.0,27.7576,27.8581,27.7394,27.8216,175522.0
2016-08-18 10:50:00,30.45,30.51,30.42,30.5,186456.0,27.8216,27.8764,27.7942,27.8673,186456.0
2016-08-18 11:00:00,30.5,30.5,30.38,30.41,194888.0,27.8673,27.8673,27.7576,27.785,194888.0
2016-08-18 11:10:00,30.41,30.41,30.35,30.37,117771.0,27.785,27.785,27.7302,27.7485,117771.0
2016-08-18 11:20:00,30.37,30.5,30.36,30.47,103219.0,27.7485,27.8673,27.7394,27.8399,103219.0
2016-08-18 11:30:00,30.47,30.56,30.47,30.56,253503.0,27.8399,27.9221,27.8399,27.9221,253503.0
2016-08-18 11:40:00,30.56,30.57,30.49,30.54,93745.0,27.9221,27.9312,27.8581,27.9038,93745.0
2016-08-18 11:50:00,30.54,30.6,30.52,30.54,130513.0,27.9038,27.9586,27.8855,27.9038,130513.0
2016-08-18 12:00:00,30.54,30.56,30.5,30.51,69679.0,27.9038,27.9221,27.8673,27.8764,69679.0
2016-08-18 12:10:00,30.5,30.52,30.45,30.49,101703.0,27.8673,27.8855,27.8216,27.8581,101703.0
2016-08-18 12:20:00,30.5,30.53,30.48,30.5,103234.0,27.8673,27.8947,27.849,27.8673,103234.0
2016-08-18 12:30:00,30.5,30.51,30.42,30.42,84151.0,27.8673,27.8764,27.7942,27.7942,84151.0
2016-08-18 12:40:00,30.43,30.48,30.4,30.48,82523.0,27.8033,27.849,27.7759,27.849,82523.0
2016-08-18 12:50:00,30.47,30.5,30.43,30.48,108027.0,27.8399,27.8673,27.8033,27.849,108027.0
2016-08-18 13:00:00,30.49,30.53,30.47,30.53,80755.0,27.8581,27.8947,27.8399,27.8947,80755.0
2016-08-18 13:10:00,30.52,30.54,30.48,30.54,99898.0,27.8855,27.9038,27.849,27.9038,99898.0
2016-08-18 13:20:00,30.54,30.59,30.53,30.59,65059.0,27.9038,27.9495,27.8947,27.9495,65059.0
2016-08-18 13:30:00,30.6,30.63,30.58,30.6,125132.0,27.9586,27.986,27.9404,27.9586,125132.0
2016-08-18 13:40:00,30.59,30.63,30.57,30.62,82522.0,27.9495,27.986,27.9312,27.9769,82522.0
2016-08-18 13:50:00,30.62,30.65,30.62,30.64,46791.0,27.9769,28.0043,27.9769,27.9952,46791.0
2016-08-18 14:00:00,30.64,30.68,30.61,30.67,136265.0,27.9952,28.0317,27.9678,28.0226,136265.0
2016-08-18 14:10:00,30.68,30.73,30.64,30.72,206655.0,28.0317,28.0774,27.9952,28.0683,206655.0
2016-08-18 14:20:00,30.73,30.75,30.72,30.72,185621.0,28.0774,28.0957,28.0683,28.0683,185621.0
2016-08-18 14:30:00,30.72,30.73,30.67,30.69,135229.0,28.0683,28.0774,28.0226,28.0409,135229.0
2016-08-18 14:40:00,30.69,30.73,30.68,30.71,109261.0,28.0409,28.0774,28.0317,28.0591,109261.0
2016-08-18 14:50:00,30.7,30.75,30.68,30.75,218294.0,28.05,28.0957,28.0317,28.0957,218294.0
2016-08-18 15:00:00,30.75,30.75,30.67,30.71,142458.0,28.0957,28.0957,28.0226,28.0591,142458.0
2016-08-18 15:10:00,30.71,30.72,30.69,30.72,136453.0,28.0591,28.0683,28.0409,28.0683,136453.0
2016-08-18 15:20:00,30.72,30.74,30.7,30.7,130962.0,28.0683,28.0866,28.05,28.05,130962.0
2016-08-18 15:30:00,30.69,30.73,30.69,30.72,118502.0,28.0409,28.0774,28.0409,28.0683,118502.0
2016-08-18 15:40:00,30.72,30.73,30.7,30.7,186182.0,28.0683,28.0774,28.05,28.05,186182.0
2016-08-18 15:50:00,30.7,30.74,30.67,30.73,1168028.0,28.05,28.0866,28.0226,28.0774,1168028.0
2016-08-19 09:30:00,30.15,30.15,29.86,29.96,1534889.0,27.5475,27.5475,27.2825,27.3739,1534889.0
2016-08-19 09:40:00,29.97,30.1,29.91,30.05,912644.0,27.383,27.5018,27.3282,27.4561,912644.0
2016-08-19 09:50:00,30.06,30.25,30.04,30.22,532426.0,27.4652,27.6388,27.447,27.6114,532426.0
2016-08-19 10:00:00,30.23,30.28,30.19,30.2,487519.0,27.6206,27.6663,27.584,27.5932,487519.0
2016-08-19 10:10:00,30.2,30.2,30.1,30.14,343857.0,27.5932,27.5932,27.5018,27.5383,343857.0
2016-08-19 10:20:00,30.14,30.17,30.07,30.11,253734.0,27.5383,27.5658,27.4744,27.5109,253734.0
2016-08-19 10:30:00,30.12,30.2,30.11,30.15,225058.0,27.5201,27.5932,27.5109,27.5475,225058.0
2016-08-19 10:40:00,30.15,30.24,30.14,30.21,236059.0,27.5475,27.6297,27.5383,27.6023,236059.0
2016-08-19 10:50:00,30.21,30.33,30.21,30.31,330030.0,27.6023,27.7119,27.6023,27.6937,330030.0
2016-08-19 11:00:00,30.32,30.32,30.13,30.15,236006.0,27.7028,27.7028,27.5292,27.5475,236006.0
2016-08-19 11:10:00,30.14,30.17,30.08,30.09,360918.0,27.5383,27.5658,27.4835,27.4927,360918.0
2016-08-19 11:20:00,30.09,30.16,30.05,30.14,335670.0,27.4927,27.5566,27.4561,27.5383,335670.0
2016-08-19 11:30:00,30.13,30.13,30.01,30.04,377030.0,27.5292,27.5292,27.4196,27.447,377030.0
2016-08-19 11:40:00,30.04,30.14,30.04,30.09,152394.0,27.447,27.5383,27.447,27.4927,152394.0
2016-08-19 11:50:00,30.09,30.1,30.03,30.1,209035.0,27.4927,27.5018,27.4378,27.5018,209035.0
2016-08-19 12:00:00,30.09,30.09,30.04,30.08,155762.0,27.4927,27.4927,27.447,27.4835,155762.0
2016-08-19 12:10:00,30.08,30.08,30.03,30.03,156776.0,27.4835,27.4835,27.4378,27.4378,156776.0
2016-08-19 12:20:00,30.03,30.07,30.01,30.01,123990.0,27.4378,27.4744,27.4196,27.4196,123990.0
2016-08-19 12:30:00,30.01,30.04,30.0,30.0,177633.0,27.4196,27.447,27.4104,27.4104,177633.0
2016-08-19 12:40:00,30.01,30.04,29.97,29.97,208964.0,27.4196,27.447,27.383,27.383,208964.0
2016-08-19 12:50:00,29.97,30.01,29.95,30.0,155456.0,27.383,27.4196,27.3647,27.4104,155456.0
2016-08-19 13:00:00,30.01,30.06,30.0,30.02,131206.0,27.4196,27.4652,27.4104,27.4287,131206.0
2016-08-19 13:10:00,30.02,30.08,30.01,30.03,159825.0,27.4287,27.4835,27.4196,27.4378,159825.0
2016-08-19 13:20:00,30.04,30.07,30.0,30.04,145890.0,27.447,27.4744,27.4104,27.447,145890.0
2016-08-19 13:30:00,30.04,30.1,30.04,30.07,119366.0,27.447,27.5018,27.447,27.4744,119366.0
2016-08-19 13:40:00,30.06,30.1,30.03,30.1,114131.0,27.4652,27.5018,27.4378,27.5018,114131.0
2016-08-19 13:50:00,30.09,30.09,30.06,30.08,119322.0,27.4927,27.4927,27.4652,27.4835,119322.0
2016-08-19 14:00:00,30.07,30.09,30.07,30.07,149181.0,27.4744,27.4927,27.4744,27.4744,149181.0
2016-08-19 14:10:00,30.07,30.1,30.06,30.07,113115.0,27.4744,27.5018,27.4652,27.4744,113115.0
2016-08-19 14:20:00,30.07,30.11,30.07,30.08,117126.0,27.4744,27.5109,27.4744,27.4835,117126.0
2016-08-19 14:30:00,30.08,30.08,30.05,30.07,177611.0,27.4835,27.4835,27.4561,27.4744,177611.0
2016-08-19 14:40:00,30.07,30.07,30.01,30.03,202550.0,27.4744,27.4744,27.4196,27.4378,202550.0
2016-08-19 14:50:00,30.03,30.05,30.02,30.02,139091.0,27.4378,27.4561,27.4287,27.4287,139091.0
2016-08-19 15:00:00,30.02,30.05,30.0,30.01,224625.0,27.4287,27.4561,27.4104,27.4196,224625.0
2016-08-19 15:10:00,30.01,30.03,30.0,30.0,175828.0,27.4196,27.4378,27.4104,27.4104,175828.0
2016-08-19 15:20:00,30.0,30.03,29.99,30.02,174620.0,27.4104,27.4378,27.4013,27.4287,174620.0
2016-08-19 15:30:00,30.02,30.04,30.0,30.0,178992.0,27.4287,27.447,27.4104,27.4104,178992.0
2016-08-19 15:40:00,30.0,30.0,29.95,29.96,327708.0,27.4104,27.4104,27.3647,27.3739,327708.0
2016-08-19 15:50:00,29.96,30.02,29.94,29.94,1069489.0,27.3739,27.4287,27.3556,27.3556,1069489.0
2016-08-22 09:30:00,29.49,29.5,29.32,29.44,1288128.0,26.9445,26.9536,26.7891,26.8988,1288128.0
2016-08-22 09:40:00,29.44,29.52,29.4,29.41,534784.0,26.8988,26.9719,26.8622,26.8714,534784.0
2016-08-22 09:50:00,29.41,29.47,29.4,29.42,351304.0,26.8714,26.9262,26.8622,26.8805,351304.0
2016-08-22 10:00:00,29.42,29.52,29.37,29.44,334518.0,26.8805,26.9719,26.8348,26.8988,334518.0
2016-08-22 10:10:00,29.44,29.58,29.44,29.55,394341.0,26.8988,27.0267,26.8988,26.9993,394341.0
2016-08-22 10:20:00,29.56,29.58,29.47,29.52,247093.0,27.0084,27.0267,26.9262,26.9719,247093.0
2016-08-22 10:30:00,29.52,29.59,29.49,29.49,288355.0,26.9719,27.0358,26.9445,26.9445,288355.0
2016-08-22 10:40:00,29.49,29.52,29.45,29.51,186159.0,26.9445,26.9719,26.9079,26.9627,186159.0
2016-08-22 10:50:00,29.51,29.56,29.48,29.51,182110.0,26.9627,27.0084,26.9353,26.9627,182110.0
2016-08-22 11:00:00,29.5,29.53,29.44,29.44,218476.0,26.9536,26.981,26.8988,26.8988,218476.0
2016-08-22 11:10:00,29.45,29.46,29.42,29.44,228730.0,26.9079,26.917,26.8805,26.8988,228730.0
2016-08-22 11:20:00,29.45,29.48,29.43,29.43,193848.0,26.9079,26.9353,26.8896,26.8896,193848.0
2016-08-22 11:30:00,29.43,29.45,29.36,29.36,247645.0,26.8896,26.9079,26.8257,26.8257,247645.0
2016-08-22 11:40:00,29.35,29.38,29.33,29.33,232686.0,26.8165,26.8439,26.7983,26.7983,232686.0
2016-08-22 11:50:00,29.33,29.43,29.3,29.41,236434.0,26.7983,26.8896,26.7709,26.8714,236434.0
2016-08-22 12:00:00,29.42,29.44,29.4,29.43,186902.0,26.8805,26.8988,26.8622,26.8896,186902.0
2016-08-22 12:10:00,29.44,29.44,29.39,29.39,139992.0,26.8988,26.8988,26.8531,26.8531,139992.0
2016-08-22 12:20:00,29.39,29.44,29.34,29.43,152619.0,26.8531,26.8988,26.8074,26.8896,152619.0
2016-08-22 12:30:00,29.43,29.44,29.39,29.4,83299.0,26.8896,26.8988,26.8531,26.8622,83299.0
2016-08-22 12:40:00,29.41,29.42,29.36,29.38,125209.0,26.8714,26.8805,26.8257,26.8439,125209.0
2016-08-22 12:50:00,29.37,29.38,29.35,29.36,88501.0,26.8348,26.8439,26.8165,26.8257,88501.0
2016-08-22 13:00:00,29.36,29.37,29.34,29.35,101024.0,26.8257,26.8348,26.8074,26.8165,101024.0
2016-08-22 13:10:00,29.35,29.41,29.35,29.39,115258.0,26.8165,26.8714,26.8165,26.8531,115258.0
2016-08-22 13:20:00,29.39,29.42,29.36,29.4,146763.0,26.8531,26.8805,26.8257,26.8622,146763.0
2016-08-22 13:30:00,29.39,29.4,29.34,29.38,75954.0,26.8531,26.8622,26.8074,26.8439,75954.0
2016-08-22 13:40:00,29.38,29.42,29.38,29.4,106192.0,26.8439,26.8805,26.8439,26.8622,106192.0
2016-08-22 13:50:00,29.4,29.41,29.37,29.37,93834.0,26.8622,26.8714,26.8348,26.8348,93834.0
2016-08-22 14:00:00,29.38,29.4,29.35,29.35,53420.0,26.8439,26.8622,26.8165,26.8165,53420.0
2016-08-22 14:10:00,29.35,29.41,29.34,29.41,109201.0,26.8165,26.8714,26.8074,26.8714,109201.0
2016-08-22 14:20:00,29.41,29.44,29.34,29.35,132238.0,26.8714,26.8988,26.8074,26.8165,132238.0
2016-08-22 14:30:00,29.35,29.4,29.35,29.39,107621.0,26.8165,26.8622,26.8165,26.8531,107621.0
2016-08-22 14:40:00,29.39,29.43,29.38,29.42,130927.0,26.8531,26.8896,26.8439,26.8805,130927.0
2016-08-22 14:50:00,29.42,29.45,29.41,29.42,105752.0,26.8805,26.9079,26.8714,26.8805,105752.0
2016-08-22 15:00:00,29.42,29.42,29.37,29.41,184086.0,26.8805,26.8805,26.8348,26.8714,184086.0
2016-08-22 15:10:00,29.41,29.44,29.41,29.42,81682.0,26.8714,26.8988,26.8714,26.8805,81682.0
2016-08-22 15:20:00,29.42,29.52,29.42,29.51,241743.0,26.8805,26.9719,26.8805,26.9627,241743.0
2016-08-22 15:30:00,29.51,29.51,29.47,29.48,152823.0,26.9627,26.9627,26.9262,26.9353,152823.0
2016-08-22 15:40:00,29.48,29.51,29.47,29.49,156697.0,26.9353,26.9627,26.9262,26.9445,156697.0
2016-08-22 15:50:00,29.49,29.5,29.44,29.46,891123.0,26.9445,26.9536,26.8988,26.917,891123.0
2016-08-23 09:30:00,29.72,29.77,29.53,29.57,651803.0,27.1546,27.2003,26.981,27.0175,651803.0
2016-08-23 09:40:00,29.56,29.57,29.48,29.53,464392.0,27.0084,27.0175,26.9353,26.981,464392.0
2016-08-23 09:50:00,29.53,29.65,29.53,29.64,251413.0,26.981,27.0906,26.981,27.0815,251413.0
2016-08-23 10:00:00,29.64,29.64,29.53,29.59,259640.0,27.0815,27.0815,26.981,27.0358,259640.0
2016-08-23 10:10:00,29.58,29.59,29.52,29.52,147999.0,27.0267,27.0358,26.9719,26.9719,147999.0
2016-08-23 10:20:00,29.53,29.61,29.51,29.61,186553.0,26.981,27.0541,26.9627,27.0541,186553.0
2016-08-23 10:30:00,29.61,29.62,29.59,29.6,177245.0,27.0541,27.0632,27.0358,27.045,177245.0
2016-08-23 10:40:00,29.6,29.61,29.54,29.58,231693.0,27.045,27.0541,26.9901,27.0267,231693.0
2016-08-23 10:50:00,29.58,29.6,29.54,29.55,167883.0,27.0267,27.045,26.9901,26.9993,167883.0
2016-08-23 11:00:00,29.55,29.55,29.42,29.44,391170.0,26.9993,26.9993,26.8805,26.8988,391170.0
2016-08-23 11:10:00,29.43,29.43,29.33,29.38,401983.0,26.8896,26.8896,26.7983,26.8439,401983.0
2016-08-23 11:20:00,29.37,29.4,29.34,29.34,213720.0,26.8348,26.8622,26.8074,26.8074,213720.0
2016-08-23 11:30:00,29.33,29.34,29.3,29.32,175822.0,26.7983,26.8074,26.7709,26.7891,175822.0
2016-08-23 11:40:00,29.31,29.31,29.21,29.23,421549.0,26.78,26.78,26.6886,26.7069,421549.0
2016-08-23 11:50:00,29.22,29.26,29.19,29.22,209231.0,26.6978,26.7343,26.6703,26.6978,209231.0
2016-08-23 12:00:00,29.22,29.26,29.15,29.15,252028.0,26.6978,26.7343,26.6338,26.6338,252028.0
2016-08-23 12:10:00,29.16,29.19,29.13,29.17,128742.0,26.6429,26.6703,26.6155,26.6521,128742.0
2016-08-23 12:20:00,29.17,29.17,29.07,29.11,199886.0,26.6521,26.6521,26.5607,26.5973,199886.0
2016-08-23 12:30:00,29.11,29.17,29.1,29.17,127797.0,26.5973,26.6521,26.5881,26.6521,127797.0
2016-08-23 12:40:00,29.18,29.22,29.15,29.2,274610.0,26.6612,26.6978,26.6338,26.6795,274610.0
2016-08-23 12:50:00,29.2,29.26,29.18,29.25,172704.0,26.6795,26.7343,26.6612,26.7252,172704.0
2016-08-23 13:00:00,29.26,29.28,29.24,29.25,119631.0,26.7343,26.7526,26.716,26.7252,119631.0
2016-08-23 13:10:00,29.25,29.27,29.23,29.27,156168.0,26.7252,26.7434,26.7069,26.7434,156168.0
2016-08-23 13:20:00,29.27,29.35,29.26,29.34,168174.0,26.7434,26.8165,26.7343,26.8074,168174.0
2016-08-23 13:30:00,29.34,29.34,29.3,29.32,111601.0,26.8074,26.8074,26.7709,26.7891,111601.0
2016-08-23 13:40:00,29.33,29.33,29.27,29.28,143476.0,26.7983,26.7983,26.7434,26.7526,143476.0
2016-08-23 13:50:00,29.28,29.28,29.25,29.25,185592.0,26.7526,26.7526,26.7252,26.7252,185592.0
2016-08-23 14:00:00,29.25,29.26,29.18,29.18,108645.0,26.7252,26.7343,26.6612,26.6612,108645.0
2016-08-23 14:10:00,29.17,29.24,29.16,29.23,148120.0,26.6521,26.716,26.6429,26.7069,148120.0
2016-08-23 14:20:00,29.23,29.24,29.19,29.21,139533.0,26.7069,26.716,26.6703,26.6886,139533.0
2016-08-23 14:30:00,29.21,29.22,29.19,29.19,119736.0,26.6886,26.6978,26.6703,26.6703,119736.0
2016-08-23 14:40:00,29.19,29.23,29.19,29.2,80699.0,26.6703,26.7069,26.6703,26.6795,80699.0
2016-08-23 14:50:00,29.21,29.21,29.16,29.16,166082.0,26.6886,26.6886,26.6429,26.6429,166082.0
2016-08-23 15:00:00,29.17,29.22,29.17,29.2,74365.0,26.6521,26.6978,26.6521,26.6795,74365.0
2016-08-23 15:10:00,29.19,29.19,29.15,29.15,94064.0,26.6703,26.6703,26.6338,26.6338,94064.0
2016-08-23 15:20:00,29.16,29.17,29.13,29.13,154449.0,26.6429,26.6521,26.6155,26.6155,154449.0
2016-08-23 15:30:00,29.13,29.14,29.08,29.08,208690.0,26.6155,26.6247,26.5698,26.5698,208690.0
2016-08-23 15:40:00,29.07,29.07,28.98,28.99,434817.0,26.5607,26.5607,26.4785,26.4876,434817.0
2016-08-23 15:50:00,28.99,29.06,28.98,29.04,912117.0,26.4876,26.5516,26.4785,26.5333,912117.0
2016-08-24 09:30:00,28.62,28.64,28.27,28.38,1730640.0,26.1495,26.1678,25.8298,25.9303,1730640.0
2016-08-24 09:40:00,28.38,28.44,28.32,28.39,618912.0,25.9303,25.9851,25.8754,25.9394,618912.0
2016-08-24 09:50:00,28.39,28.4,28.2,28.27,617940.0,25.9394,25.9485,25.7658,25.8298,617940.0
2016-08-24 10:00:00,28.28,28.28,28.05,28.1,717374.0,25.8389,25.8389,25.6288,25.6744,717374.0
2016-08-24 10:10:00,28.1,28.1,27.92,27.94,825892.0,25.6744,25.6744,25.51,25.5282,825892.0
2016-08-24 10:20:00,27.93,28.01,27.88,28.0,612758.0,25.5191,25.5922,25.4734,25.5831,612758.0
2016-08-24 10:30:00,28.0,28.03,27.95,28.0,584719.0,25.5831,25.6105,25.5374,25.5831,584719.0
2016-08-24 10:40:00,28.0,28.07,27.99,28.06,500034.0,25.5831,25.647,25.5739,25.6379,500034.0
2016-08-24 10:50:00,28.07,28.15,28.03,28.03,389804.0,25.647,25.7201,25.6105,25.6105,389804.0
2016-08-24 11:00:00,28.03,28.05,27.93,27.96,457816.0,25.6105,25.6288,25.5191,25.5465,457816.0
2016-08-24 11:10:00,27.96,28.04,27.95,27.95,309164.0,25.5465,25.6196,25.5374,25.5374,309164.0
2016-08-24 11:20:00,27.95,27.98,27.91,27.92,289815.0,25.5374,25.5648,25.5008,25.51,289815.0
2016-08-24 11:30:00,27.92,27.95,27.9,27.9,281029.0,25.51,25.5374,25.4917,25.4917,281029.0
2016-08-24 11:40:00,27.9,27.9,27.78,27.78,319104.0,25.4917,25.4917,25.3821,25.3821,319104.0
2016-08-24 11:50:00,27.78,27.85,27.78,27.8,305871.0,25.3821,25.446,25.3821,25.4003,305871.0
2016-08-24 12:00:00,27.8,27.81,27.76,27.79,254230.0,25.4003,25.4095,25.3638,25.3912,254230.0
2016-08-24 12:10:00,27.8,27.87,27.78,27.84,191115.0,25.4003,25.4643,25.3821,25.4369,191115.0
2016-08-24 12:20:00,27.84,27.84,27.74,27.76,249089.0,25.4369,25.4369,25.3455,25.3638,249089.0
2016-08-24 12:30:00,27.76,27.83,27.76,27.78,178026.0,25.3638,25.4277,25.3638,25.3821,178026.0
2016-08-24 12:40:00,27.77,27.8,27.75,27.75,207380.0,25.3729,25.4003,25.3546,25.3546,207380.0
2016-08-24 12:50:00,27.75,27.84,27.74,27.83,375212.0,25.3546,25.4369,25.3455,25.4277,375212.0
2016-08-24 13:00:00,27.83,27.86,27.81,27.85,285804.0,25.4277,25.4552,25.4095,25.446,285804.0
2016-08-24 13:10:00,27.84,27.84,27.78,27.8,237445.0,25.4369,25.4369,25.3821,25.4003,237445.0
2016-08-24 13:20:00,27.8,27.82,27.75,27.78,198190.0,25.4003,25.4186,25.3546,25.3821,198190.0
2016-08-24 13:30:00,27.78,27.78,27.7,27.71,198577.0,25.3821,25.3821,25.309,25.3181,198577.0
2016-08-24 13:40:00,27.71,27.72,27.64,27.67,460703.0,25.3181,25.3272,25.2541,25.2816,460703.0
2016-08-24 13:50:00,27.67,27.67,27.59,27.64,309077.0,25.2816,25.2816,25.2085,25.2541,309077.0
2016-08-24 14:00:00,27.64,27.64,27.41,27.42,659493.0,25.2541,25.2541,25.044,25.0531,659493.0
2016-08-24 14:10:00,27.42,27.44,27.34,27.34,660837.0,25.0531,25.0714,24.98,24.98,660837.0
2016-08-24 14:20:00,27.33,27.33,27.2,27.2,678744.0,24.9709,24.9709,24.8521,24.8521,678744.0
2016-08-24 14:30:00,27.2,27.21,26.95,27.06,1351931.0,24.8521,24.8613,24.6237,24.7242,1351931.0
2016-08-24 14:40:00,27.06,27.17,26.98,26.98,712875.0,24.7242,24.8247,24.6511,24.6511,712875.0
2016-08-24 14:50:00,26.98,27.08,26.86,27.08,990711.0,24.6511,24.7425,24.5415,24.7425,990711.0
2016-08-24 15:00:00,27.08,27.08,26.85,26.86,848260.0,24.7425,24.7425,24.5323,24.5415,848260.0
2016-08-24 15:10:00,26.85,26.98,26.85,26.97,769354.0,24.5323,24.6511,24.5323,24.642,769354.0
2016-08-24 15:20:00,26.98,27.12,26.95,27.12,761117.0,24.6511,24.779,24.6237,24.779,761117.0
2016-08-24 15:30:00,27.12,27.23,27.08,27.09,1016923.0,24.779,24.8795,24.7425,24.7516,1016923.0
2016-08-24 15:40:00,27.09,27.11,27.03,27.05,689298.0,24.7516,24.7699,24.6968,24.7151,689298.0
2016-08-24 15:50:00,27.05,27.08,26.95,26.97,2055153.0,24.7151,24.7425,24.6237,24.642,2055153.0
2016-08-25 09:30:00,26.96,27.19,26.64,27.17,1514147.0,24.6328,24.843,24.3405,24.8247,1514147.0
2016-08-25 09:40:00,27.17,27.36,27.06,27.34,760393.0,24.8247,24.9983,24.7242,24.98,760393.0
2016-08-25 09:50:00,27.33,27.42,27.25,27.31,475600.0,24.9709,25.0531,24.8978,24.9526,475600.0
2016-08-25 10:00:00,27.31,27.56,27.31,27.52,454569.0,24.9526,25.181,24.9526,25.1445,454569.0
2016-08-25 10:10:00,27.53,27.54,27.39,27.43,372014.0,25.1536,25.1628,25.0257,25.0623,372014.0
2016-08-25 10:20:00,27.43,27.58,27.41,27.52,252555.0,25.0623,25.1993,25.044,25.1445,252555.0
2016-08-25 10:30:00,27.52,27.55,27.42,27.46,246899.0,25.1445,25.1719,25.0531,25.0897,246899.0
2016-08-25 10:40:00,27.46,27.71,27.44,27.68,201514.0,25.0897,25.3181,25.0714,25.2907,201514.0
2016-08-25 10:50:00,27.68,27.69,27.63,27.68,196916.0,25.2907,25.2998,25.245,25.2907,196916.0
2016-08-25 11:00:00,27.68,27.82,27.65,27.77,313731.0,25.2907,25.4186,25.2633,25.3729,313731.0
2016-08-25 11:10:00,27.77,27.86,27.74,27.83,261943.0,25.3729,25.4552,25.3455,25.4277,261943.0
2016-08-25 11:20:00,27.83,27.83,27.75,27.8,294762.0,25.4277,25.4277,25.3546,25.4003,294762.0
2016-08-25 11:30:00,27.8,27.83,27.7,27.75,325878.0,25.4003,25.4277,25.309,25.3546,325878.0
2016-08-25 11:40:00,27.75,27.76,27.61,27.64,321398.0,25.3546,25.3638,25.2267,25.2541,321398.0
2016-08-25 11:50:00,27.63,27.63,27.43,27.5,285625.0,25.245,25.245,25.0623,25.1262,285625.0
2016-08-25 12:00:00,27.51,27.6,27.46,27.57,274622.0,25.1354,25.2176,25.0897,25.1902,274622.0
2016-08-25 12:10:00,27.57,27.57,27.5,27.56,169712.0,25.1902,25.1902,25.1262,25.181,169712.0
2016-08-25 12:20:00,27.56,27.64,27.56,27.61,191027.0,25.181,25.2541,25.181,25.2267,191027.0
2016-08-25 12:30:00,27.61,27.67,27.58,27.59,201396.0,25.2267,25.2816,25.1993,25.2085,201396.0
2016-08-25 12:40:00,27.58,27.58,27.46,27.51,163510.0,25.1993,25.1993,25.0897,25.1354,163510.0
2016-08-25 12:50:00,27.51,27.57,27.5,27.52,192676.0,25.1354,25.1902,25.1262,25.1445,192676.0
2016-08-25 13:00:00,27.52,27.58,27.51,27.53,164225.0,25.1445,25.1993,25.1354,25.1536,164225.0
2016-08-25 13:10:00,27.53,27.55,27.51,27.53,109421.0,25.1536,25.1719,25.1354,25.1536,109421.0
2016-08-25 13:20:00,27.53,27.54,27.3,27.33,220105.0,25.1536,25.1628,24.9435,24.9709,220105.0
2016-08-25 13:30:00,27.33,27.34,27.24,27.24,264930.0,24.9709,24.98,24.8887,24.8887,264930.0
2016-08-25 13:40:00,27.23,27.25,27.05,27.12,278959.0,24.8795,24.8978,24.7151,24.779,278959.0
2016-08-25 13:50:00,27.13,27.22,27.06,27.06,287889.0,24.7882,24.8704,24.7242,24.7242,287889.0
2016-08-25 14:00:00,27.07,27.17,27.07,27.16,199454.0,24.7333,24.8247,24.7333,24.8156,199454.0
2016-08-25 14:10:00,27.18,27.19,27.09,27.16,194901.0,24.8338,24.843,24.7516,24.8156,194901.0
2016-08-25 14:20:00,27.16,27.27,27.14,27.21,255435.0,24.8156,24.9161,24.7973,24.8613,255435.0
2016-08-25 14:30:00,27.21,27.21,27.09,27.1,191678.0,24.8613,24.8613,24.7516,24.7608,191678.0
2016-08-25 14:40:00,27.1,27.19,27.1,27.14,294941.0,24.7608,24.843,24.7608,24.7973,294941.0
2016-08-25 14:50:00,27.14,27.15,27.06,27.08,161849.0,24.7973,24.8064,24.7242,24.7425,161849.0
2016-08-25 15:00:00,27.08,27.16,26.99,27.14,233244.0,24.7425,24.8156,24.6602,24.7973,233244.0
2016-08-25 15:10:00,27.14,27.19,27.1,27.17,183502.0,24.7973,24.843,24.7608,24.8247,183502.0
2016-08-25 15:20:00,27.16,27.23,27.14,27.2,149679.0,24.8156,24.8795,24.7973,24.8521,149679.0
2016-08-25 15:30:00,27.19,27.34,27.19,27.33,323583.0,24.843,24.98,24.843,24.9709,323583.0
2016-08-25 15:40:00,27.34,27.39,27.28,27.33,276637.0,24.98,25.0257,24.9252,24.9709,276637.0
2016-08-25 15:50:00,27.33,27.35,27.27,27.31,933005.0,24.9709,24.9892,24.9161,24.9526,933005.0
2016-08-26 09:30:00,27.89,27.97,27.6,27.66,1264962.0,25.4826,25.5557,25.2176,25.2724,1264962.0
2016-08-26 09:40:00,27.67,27.8,27.63,27.74,603263.0,25.2816,25.4003,25.245,25.3455,603263.0
2016-08-26 09:50:00,27.74,27.85,27.73,27.77,391193.0,25.3455,25.446,25.3364,25.3729,391193.0
2016-08-26 10:00:00,27.77,27.87,26.83,27.87,2531040.0,25.3729,25.4643,24.5141,25.4643,2531040.0
2016-08-26 10:10:00,27.88,28.43,27.77,28.21,2496141.0,25.4734,25.9759,25.3729,25.7749,2496141.0
2016-08-26 10:20:00,28.2,28.33,28.1,28.19,1258849.0,25.7658,25.8846,25.6744,25.7567,1258849.0
2016-08-26 10:30:00,28.19,28.24,27.92,28.17,770299.0,25.7567,25.8024,25.51,25.7384,770299.0
2016-08-26 10:40:00,28.18,28.18,27.83,27.83,607424.0,25.7475,25.7475,25.4277,25.4277,607424.0
2016-08-26 10:50:00,27.82,27.97,27.67,27.9,747404.0,25.4186,25.5557,25.2816,25.4917,747404.0
2016-08-26 11:00:00,27.91,28.15,27.83,28.13,710046.0,25.5008,25.7201,25.4277,25.7018,710046.0
2016-08-26 11:10:00,28.13,28.13,27.88,27.92,730889.0,25.7018,25.7018,25.4734,25.51,730889.0
2016-08-26 11:20:00,27.92,28.07,27.91,27.98,505497.0,25.51,25.647,25.5008,25.5648,505497.0
2016-08-26 11:30:00,27.98,28.05,27.52,27.57,753257.0,25.5648,25.6288,25.1445,25.1902,753257.0
2016-08-26 11:40:00,27.56,27.67,27.38,27.6,1148276.0,25.181,25.2816,25.0166,25.2176,1148276.0
2016-08-26 11:50:00,27.59,27.59,27.2,27.45,885784.0,25.2085,25.2085,24.8521,25.0805,885784.0
2016-08-26 12:00:00,27.46,27.46,27.07,27.14,1055493.0,25.0897,25.0897,24.7333,24.7973,1055493.0
2016-08-26 12:10:00,27.14,27.32,27.01,27.29,1012513.0,24.7973,24.9618,24.6785,24.9344,1012513.0
2016-08-26 12:20:00,27.29,27.38,27.2,27.38,660249.0,24.9344,25.0166,24.8521,25.0166,660249.0
2016-08-26 12:30:00,27.38,27.49,27.27,27.47,537387.0,25.0166,25.1171,24.9161,25.0988,537387.0
2016-08-26 12:40:00,27.47,27.55,27.43,27.5,319643.0,25.0988,25.1719,25.0623,25.1262,319643.0
2016-08-26 12:50:00,27.5,27.6,27.47,27.55,415607.0,25.1262,25.2176,25.0988,25.1719,415607.0
2016-08-26 13:00:00,27.54,27.54,27.32,27.41,411276.0,25.1628,25.1628,24.9618,25.044,411276.0
2016-08-26 13:10:00,27.42,27.47,27.33,27.33,303009.0,25.0531,25.0988,24.9709,24.9709,303009.0
2016-08-26 13:20:00,27.33,27.4,27.3,27.4,305913.0,24.9709,25.0349,24.9435,25.0349,305913.0
2016-08-26 13:30:00,27.39,27.39,27.26,27.27,222913.0,25.0257,25.0257,24.9069,24.9161,222913.0
2016-08-26 13:40:00,27.27,27.27,27.17,27.21,262482.0,24.9161,24.9161,24.8247,24.8613,262482.0
2016-08-26 13:50:00,27.22,27.26,27.15,27.22,360210.0,24.8704,24.9069,24.8064,24.8704,360210.0
2016-08-26 14:00:00,27.22,27.23,27.15,27.2,246234.0,24.8704,24.8795,24.8064,24.8521,246234.0
2016-08-26 14:10:00,27.2,27.21,27.07,27.08,254968.0,24.8521,24.8613,24.7333,24.7425,254968.0
2016-08-26 14:20:00,27.08,27.15,27.06,27.06,286774.0,24.7425,24.8064,24.7242,24.7242,286774.0
2016-08-26 14:30:00,27.06,27.06,26.85,26.89,546791.0,24.7242,24.7242,24.5323,24.5689,546791.0
2016-08-26 14:40:00,26.89,26.97,26.84,26.91,476099.0,24.5689,24.642,24.5232,24.5872,476099.0
2016-08-26 14:50:00,26.91,26.97,26.89,26.93,462932.0,24.5872,24.642,24.5689,24.6054,462932.0
2016-08-26 15:00:00,26.93,26.98,26.91,26.95,389746.0,24.6054,24.6511,24.5872,24.6237,389746.0
2016-08-26 15:10:00,26.95,27.15,26.95,27.08,372870.0,24.6237,24.8064,24.6237,24.7425,372870.0
2016-08-26 15:20:00,27.08,27.17,27.0,27.1,480152.0,24.7425,24.8247,24.6694,24.7608,480152.0
2016-08-26 15:30:00,27.1,27.29,27.09,27.25,575947.0,24.7608,24.9344,24.7516,24.8978,575947.0
2016-08-26 15:40:00,27.25,27.28,27.18,27.24,852579.0,24.8978,24.9252,24.8338,24.8887,852579.0
2016-08-26 15:50:00,27.24,27.25,27.15,27.15,1221933.0,24.8887,24.8978,24.8064,24.8064,1221933.0
2016-08-29 09:30:00,26.87,27.14,26.73,27.02,1295943.0,24.5506,24.7973,24.4227,24.6877,1295943.0
2016-08-29 09:40:00,27.01,27.17,26.96,27.16,486343.0,24.6785,24.8247,24.6328,24.8156,486343.0
2016-08-29 09:50:00,27.16,27.17,27.0,27.08,435845.0,24.8156,24.8247,24.6694,24.7425,435845.0
2016-08-29 10:00:00,27.09,27.17,27.09,27.15,289343.0,24.7516,24.8247,24.7516,24.8064,289343.0
2016-08-29 10:10:00,27.16,27.23,27.1,27.19,400263.0,24.8156,24.8795,24.7608,24.843,400263.0
2016-08-29 10:20:00,27.19,27.21,27.08,27.16,254479.0,24.843,24.8613,24.7425,24.8156,254479.0
2016-08-29 10:30:00,27.16,27.18,27.03,27.07,260274.0,24.8156,24.8338,24.6968,24.7333,260274.0
2016-08-29 10:40:00,27.07,27.2,27.06,27.15,548121.0,24.7333,24.8521,24.7242,24.8064,548121.0
2016-08-29 10:50:00,27.15,27.18,27.04,27.1,380318.0,24.8064,24.8338,24.7059,24.7608,380318.0
2016-08-29 11:00:00,27.1,27.17,27.09,27.15,234135.0,24.7608,24.8247,24.7516,24.8064,234135.0
2016-08-29 11:10:00,27.16,27.19,27.13,27.19,132225.0,24.8156,24.843,24.7882,24.843,132225.0
2016-08-29 11:20:00,27.18,27.32,27.18,27.28,279846.0,24.8338,24.9618,24.8338,24.9252,279846.0
2016-08-29 11:30:00,27.28,27.39,27.26,27.37,240362.0,24.9252,25.0257,24.9069,25.0074,240362.0
2016-08-29 11:40:00,27.36,27.45,27.36,27.41,213182.0,24.9983,25.0805,24.9983,25.044,213182.0
2016-08-29 11:50:00,27.41,27.42,27.34,27.37,166970.0,25.044,25.0531,24.98,25.0074,166970.0
2016-08-29 12:00:00,27.37,27.45,27.37,27.42,150924.0,25.0074,25.0805,25.0074,25.0531,150924.0
2016-08-29 12:10:00,27.42,27.43,27.24,27.24,148046.0,25.0531,25.0623,24.8887,24.8887,148046.0
2016-08-29 12:20:00,27.25,27.3,27.2,27.26,101882.0,24.8978,24.9435,24.8521,24.9069,101882.0
2016-08-29 12:30:00,27.26,27.38,27.26,27.33,120131.0,24.9069,25.0166,24.9069,24.9709,120131.0
2016-08-29 12:40:00,27.33,27.4,27.33,27.36,91241.0,24.9709,25.0349,24.9709,24.9983,91241.0
2016-08-29 12:50:00,27.35,27.39,27.35,27.38,105219.0,24.9892,25.0257,24.9892,25.0166,105219.0
2016-08-29 13:00:00,27.38,27.45,27.36,27.43,275938.0,25.0166,25.0805,24.9983,25.0623,275938.0
2016-08-29 13:10:00,27.43,27.46,27.42,27.44,171577.0,25.0623,25.0897,25.0531,25.0714,171577.0
2016-08-29 13:20:00,27.44,27.51,27.43,27.48,158545.0,25.0714,25.1354,25.0623,25.108,158545.0
2016-08-29 13:30:00,27.48,27.5,27.4,27.42,123676.0,25.108,25.1262,25.0349,25.0531,123676.0
2016-08-29 13:40:00,27.43,27.49,27.42,27.49,111003.0,25.0623,25.1171,25.0531,25.1171,111003.0
2016-08-29 13:50:00,27.49,27.49,27.42,27.43,71292.0,25.1171,25.1171,25.0531,25.0623,71292.0
2016-08-29 14:00:00,27.43,27.48,27.4,27.4,179922.0,25.0623,25.108,25.0349,25.0349,179922.0
2016-08-29 14:10:00,27.39,27.43,27.38,27.43,103145.0,25.0257,25.0623,25.0166,25.0623,103145.0
2016-08-29 14:20:00,27.43,27.44,27.35,27.38,82515.0,25.0623,25.0714,24.9892,25.0166,82515.0
2016-08-29 14:30:00,27.39,27.41,27.33,27.36,121184.0,25.0257,25.044,24.9709,24.9983,121184.0
2016-08-29 14:40:00,27.36,27.36,27.26,27.33,179411.0,24.9983,24.9983,24.9069,24.9709,179411.0
2016-08-29 14:50:00,27.34,27.39,27.33,27.36,105878.0,24.98,25.0257,24.9709,24.9983,105878.0
2016-08-29 15:00:00,27.35,27.38,27.32,27.33,69468.0,24.9892,25.0166,24.9618,24.9709,69468.0
2016-08-29 15:10:00,27.33,27.39,27.33,27.38,78824.0,24.9709,25.0257,24.9709,25.0166,78824.0
2016-08-29 15:20:00,27.38,27.38,27.26,27.26,132555.0,25.0166,25.0166,24.9069,24.9069,132555.0
2016-08-29 15:30:00,27.25,27.26,27.22,27.25,177104.0,24.8978,24.9069,24.8704,24.8978,177104.0
2016-08-29 15:40:00,27.25,27.27,27.21,27.23,167890.0,24.8978,24.9161,24.8613,24.8795,167890.0
2016-08-29 15:50:00,27.23,27.26,27.22,27.23,440156.0,24.8795,24.9069,24.8704,24.8795,440156.0
2016-08-30 09:30:00,27.0,27.08,26.85,26.9,671424.0,24.6694,24.7425,24.5323,24.578,671424.0
2016-08-30 09:40:00,26.89,26.91,26.84,26.88,351044.0,24.5689,24.5872,24.5232,24.5597,351044.0
2016-08-30 09:50:00,26.89,27.07,26.84,26.87,294356.0,24.5689,24.7333,24.5232,24.5506,294356.0
2016-08-30 10:00:00,26.86,26.95,26.75,26.8,683375.0,24.5415,24.6237,24.441,24.4866,683375.0
2016-08-30 10:10:00,26.8,26.81,26.62,26.63,638806.0,24.4866,24.4958,24.3222,24.3313,638806.0
2016-08-30 10:20:00,26.62,26.72,26.6,26.7,327355.0,24.3222,24.4136,24.3039,24.3953,327355.0
2016-08-30 10:30:00,26.7,26.74,26.64,26.74,407629.0,24.3953,24.4318,24.3405,24.4318,407629.0
2016-08-30 10:40:00,26.74,26.78,26.66,26.68,293012.0,24.4318,24.4684,24.3587,24.377,293012.0
2016-08-30 10:50:00,26.68,26.81,26.66,26.79,296482.0,24.377,24.4958,24.3587,24.4775,296482.0
2016-08-30 11:00:00,26.78,26.85,26.71,26.71,226184.0,24.4684,24.5323,24.4044,24.4044,226184.0
2016-08-30 11:10:00,26.71,26.77,26.65,26.66,339564.0,24.4044,24.4592,24.3496,24.3587,339564.0
2016-08-30 11:20:00,26.66,26.68,26.6,26.62,352084.0,24.3587,24.377,24.3039,24.3222,352084.0
2016-08-30 11:30:00,26.63,26.64,26.47,26.53,466155.0,24.3313,24.3405,24.1851,24.24,466155.0
2016-08-30 11:40:00,26.53,26.59,26.5,26.57,272148.0,24.24,24.2948,24.2125,24.2765,272148.0
2016-08-30 11:50:00,26.57,26.63,26.54,26.6,233135.0,24.2765,24.3313,24.2491,24.3039,233135.0
2016-08-30 12:00:00,26.61,26.63,26.55,26.56,218375.0,24.3131,24.3313,24.2582,24.2674,218375.0
2016-08-30 12:10:00,26.56,26.57,26.49,26.51,179426.0,24.2674,24.2765,24.2034,24.2217,179426.0
2016-08-30 12:20:00,26.51,26.51,26.4,26.42,420570.0,24.2217,24.2217,24.1212,24.1395,420570.0
2016-08-30 12:30:00,26.42,26.47,26.41,26.42,147458.0,24.1395,24.1851,24.1303,24.1395,147458.0
2016-08-30 12:40:00,26.42,26.49,26.41,26.46,173754.0,24.1395,24.2034,24.1303,24.176,173754.0
2016-08-30 12:50:00,26.46,26.46,26.32,26.32,258263.0,24.176,24.176,24.0481,24.0481,258263.0
2016-08-30 13:00:00,26.32,26.33,26.22,26.28,361289.0,24.0481,24.0572,23.9567,24.0115,361289.0
2016-08-30 13:10:00,26.28,26.39,26.28,26.33,392955.0,24.0115,24.112,24.0115,24.0572,392955.0
2016-08-30 13:20:00,26.33,26.33,26.22,26.22,161077.0,24.0572,24.0572,23.9567,23.9567,161077.0
2016-08-30 13:30:00,26.23,26.24,26.12,26.17,382860.0,23.9659,23.975,23.8653,23.911,382860.0
2016-08-30 13:40:00,26.17,26.18,26.04,26.05,364804.0,23.911,23.9202,23.7923,23.8014,364804.0
2016-08-30 13:50:00,26.06,26.14,26.05,26.11,308917.0,23.8105,23.8836,23.8014,23.8562,308917.0
2016-08-30 14:00:00,26.1,26.12,25.95,25.98,569243.0,23.8471,23.8653,23.71,23.7374,569243.0
2016-08-30 14:10:00,25.98,26.0,25.81,25.88,572093.0,23.7374,23.7557,23.5821,23.6461,572093.0
2016-08-30 14:20:00,25.88,25.92,25.78,25.81,399112.0,23.6461,23.6826,23.5547,23.5821,399112.0
2016-08-30 14:30:00,25.8,25.85,25.75,25.78,436014.0,23.573,23.6187,23.5273,23.5547,436014.0
2016-08-30 14:40:00,25.78,25.79,25.7,25.75,445834.0,23.5547,23.5638,23.4816,23.5273,445834.0
2016-08-30 14:50:00,25.75,25.84,25.73,25.74,466480.0,23.5273,23.6095,23.509,23.5181,466480.0
2016-08-30 15:00:00,25.75,25.86,25.74,25.83,548009.0,23.5273,23.6278,23.5181,23.6004,548009.0
2016-08-30 15:10:00,25.82,25.85,25.8,25.8,465025.0,23.5912,23.6187,23.573,23.573,465025.0
2016-08-30 15:20:00,25.8,25.8,25.67,25.67,785811.0,23.573,23.573,23.4542,23.4542,785811.0
2016-08-30 15:30:00,25.67,25.9,25.67,25.8,838414.0,23.4542,23.6643,23.4542,23.573,838414.0
2016-08-30 15:40:00,25.8,25.85,25.76,25.83,754881.0,23.573,23.6187,23.5364,23.6004,754881.0
2016-08-30 15:50:00,25.83,25.98,25.83,25.91,2032315.0,23.6004,23.7374,23.6004,23.6735,2032315.0
2016-08-31 09:30:00,25.6,25.82,25.43,25.56,2485023.0,23.3902,23.5912,23.2349,23.3537,2485023.0
2016-08-31 09:40:00,25.56,25.85,25.53,25.72,1297560.0,23.3537,23.6187,23.3263,23.4999,1297560.0
2016-08-31 09:50:00,25.73,25.81,25.67,25.68,650898.0,23.509,23.5821,23.4542,23.4633,650898.0
2016-08-31 10:00:00,25.68,25.72,25.56,25.57,782575.0,23.4633,23.4999,23.3537,23.3628,782575.0
2016-08-31 10:10:00,25.58,25.67,25.55,25.6,455617.0,23.372,23.4542,23.3445,23.3902,455617.0
2016-08-31 10:20:00,25.59,25.66,25.56,25.58,340126.0,23.3811,23.4451,23.3537,23.372,340126.0
2016-08-31 10:30:00,25.57,25.63,25.46,25.58,607282.0,23.3628,23.4176,23.2623,23.372,607282.0
2016-08-31 10:40:00,25.58,25.63,25.54,25.56,337798.0,23.372,23.4176,23.3354,23.3537,337798.0
2016-08-31 10:50:00,25.55,25.56,25.4,25.5,400525.0,23.3445,23.3537,23.2075,23.2989,400525.0
2016-08-31 11:00:00,25.5,25.63,25.49,25.54,351037.0,23.2989,23.4176,23.2897,23.3354,351037.0
2016-08-31 11:10:00,25.55,25.56,25.46,25.5,332907.0,23.3445,23.3537,23.2623,23.2989,332907.0
2016-08-31 11:20:00,25.5,25.5,25.41,25.43,396391.0,23.2989,23.2989,23.2166,23.2349,396391.0
2016-08-31 11:30:00,25.43,25.56,25.42,25.53,357012.0,23.2349,23.3537,23.2258,23.3263,357012.0
2016-08-31 11:40:00,25.53,25.61,25.48,25.59,384752.0,23.3263,23.3994,23.2806,23.3811,384752.0
2016-08-31 11:50:00,25.6,25.67,25.6,25.64,301867.0,23.3902,23.4542,23.3902,23.4268,301867.0
2016-08-31 12:00:00,25.65,25.65,25.56,25.62,276589.0,23.4359,23.4359,23.3537,23.4085,276589.0
2016-08-31 12:10:00,25.63,25.66,25.56,25.6,318124.0,23.4176,23.4451,23.3537,23.3902,318124.0
2016-08-31 12:20:00,25.59,25.6,25.53,25.55,148862.0,23.3811,23.3902,23.3263,23.3445,148862.0
2016-08-31 12:30:00,25.55,25.56,25.44,25.48,362876.0,23.3445,23.3537,23.244,23.2806,362876.0
2016-08-31 12:40:00,25.48,25.51,25.42,25.43,187074.0,23.2806,23.308,23.2258,23.2349,187074.0
2016-08-31 12:50:00,25.43,25.48,25.42,25.42,154504.0,23.2349,23.2806,23.2258,23.2258,154504.0
2016-08-31 13:00:00,25.42,25.5,25.4,25.44,255242.0,23.2258,23.2989,23.2075,23.244,255242.0
2016-08-31 13:10:00,25.44,25.48,25.41,25.46,166714.0,23.244,23.2806,23.2166,23.2623,166714.0
2016-08-31 13:20:00,25.46,25.51,25.45,25.48,177269.0,23.2623,23.308,23.2532,23.2806,177269.0
2016-08-31 13:30:00,25.48,25.5,25.45,25.48,168895.0,23.2806,23.2989,23.2532,23.2806,168895.0
2016-08-31 13:40:00,25.49,25.58,25.49,25.5,130236.0,23.2897,23.372,23.2897,23.2989,130236.0
2016-08-31 13:50:00,25.5,25.53,25.48,25.52,88551.0,23.2989,23.3263,23.2806,23.3171,88551.0
2016-08-31 14:00:00,25.51,25.57,25.5,25.57,173902.0,23.308,23.3628,23.2989,23.3628,173902.0
2016-08-31 14:10:00,25.57,25.58,25.49,25.49,200087.0,23.3628,23.372,23.2897,23.2897,200087.0
2016-08-31 14:20:00,25.49,25.5,25.41,25.42,218961.0,23.2897,23.2989,23.2166,23.2258,218961.0
2016-08-31 14:30:00,25.42,25.45,25.42,25.44,164093.0,23.2258,23.2532,23.2258,23.244,164093.0
2016-08-31 14:40:00,25.44,25.47,25.41,25.44,296784.0,23.244,23.2715,23.2166,23.244,296784.0
2016-08-31 14:50:00,25.44,25.44,25.33,25.36,433634.0,23.244,23.244,23.1435,23.1709,433634.0
2016-08-31 15:00:00,25.36,25.53,25.34,25.47,422793.0,23.1709,23.3263,23.1527,23.2715,422793.0
2016-08-31 15:10:00,25.47,25.53,25.47,25.52,216323.0,23.2715,23.3263,23.2715,23.3171,216323.0
2016-08-31 15:20:00,25.52,25.6,25.5,25.58,202961.0,23.3171,23.3902,23.2989,23.372,202961.0
2016-08-31 15:30:00,25.58,25.6,25.52,25.55,314413.0,23.372,23.3902,23.3171,23.3445,314413.0
2016-08-31 15:40:00,25.55,25.57,25.5,25.52,227154.0,23.3445,23.3628,23.2989,23.3171,227154.0
2016-08-31 15:50:00,25.52,25.52,25.42,25.44,1442279.0,23.3171,23.3171,23.2258,23.244,1442279.0
2016-09-01 09:30:00,25.35,25.4,25.17,25.34,2689491.0,23.1618,23.2075,22.9973,23.1527,2689491.0
2016-09-01 09:40:00,25.34,25.38,25.28,25.32,518744.0,23.1527,23.1892,23.0979,23.1344,518744.0
2016-09-01 09:50:00,25.33,25.38,25.29,25.38,662071.0,23.1435,23.1892,23.107,23.1892,662071.0
2016-09-01 10:00:00,25.39,25.84,25.39,25.81,1920742.0,23.1984,23.6095,23.1984,23.5821,1920742.0
2016-09-01 10:10:00,25.82,26.02,25.82,25.93,926312.0,23.5912,23.774,23.5912,23.6917,926312.0
2016-09-01 10:20:00,25.93,26.12,25.91,26.05,790047.0,23.6917,23.8653,23.6735,23.8014,790047.0
2016-09-01 10:30:00,26.05,26.11,25.94,26.02,470360.0,23.8014,23.8562,23.7009,23.774,470360.0
2016-09-01 10:40:00,26.02,26.05,25.92,26.0,349409.0,23.774,23.8014,23.6826,23.7557,349409.0
2016-09-01 10:50:00,26.01,26.2,26.0,26.14,301973.0,23.7648,23.9384,23.7557,23.8836,301973.0
2016-09-01 11:00:00,26.14,26.31,26.11,26.27,592875.0,23.8836,24.0389,23.8562,24.0024,592875.0
2016-09-01 11:10:00,26.28,26.28,26.15,26.19,551475.0,24.0115,24.0115,23.8928,23.9293,551475.0
2016-09-01 11:20:00,26.19,26.21,26.03,26.11,498886.0,23.9293,23.9476,23.7831,23.8562,498886.0
2016-09-01 11:30:00,26.11,26.25,26.07,26.25,468396.0,23.8562,23.9841,23.8197,23.9841,468396.0
2016-09-01 11:40:00,26.25,26.27,26.18,26.26,444877.0,23.9841,24.0024,23.9202,23.9933,444877.0
2016-09-01 11:50:00,26.27,26.32,26.25,26.31,369255.0,24.0024,24.0481,23.9841,24.0389,369255.0
2016-09-01 12:00:00,26.31,26.4,26.29,26.32,373938.0,24.0389,24.1212,24.0207,24.0481,373938.0
2016-09-01 12:10:00,26.32,26.33,26.22,26.29,481192.0,24.0481,24.0572,23.9567,24.0207,481192.0
2016-09-01 12:20:00,26.29,26.34,26.25,26.32,297468.0,24.0207,24.0664,23.9841,24.0481,297468.0
2016-09-01 12:30:00,26.32,26.34,26.26,26.34,256036.0,24.0481,24.0664,23.9933,24.0664,256036.0
2016-09-01 12:40:00,26.34,26.35,26.27,26.31,205753.0,24.0664,24.0755,24.0024,24.0389,205753.0
2016-09-01 12:50:00,26.31,26.39,26.31,26.37,171161.0,24.0389,24.112,24.0389,24.0938,171161.0
2016-09-01 13:00:00,26.37,26.43,26.37,26.41,188945.0,24.0938,24.1486,24.0938,24.1303,188945.0
2016-09-01 13:10:00,26.41,26.47,26.41,26.42,274584.0,24.1303,24.1851,24.1303,24.1395,274584.0
2016-09-01 13:20:00,26.42,26.45,26.38,26.42,286074.0,24.1395,24.1669,24.1029,24.1395,286074.0
2016-09-01 13:30:00,26.42,26.44,26.37,26.37,372181.0,24.1395,24.1577,24.0938,24.0938,372181.0
2016-09-01 13:40:00,26.38,26.39,26.27,26.37,228820.0,24.1029,24.112,24.0024,24.0938,228820.0
2016-09-01 13:50:00,26.37,26.38,26.31,26.36,146601.0,24.0938,24.1029,24.0389,24.0846,146601.0
2016-09-01 14:00:00,26.36,26.36,26.22,26.32,365804.0,24.0846,24.0846,23.9567,24.0481,365804.0
2016-09-01 14:10:00,26.32,26.37,26.3,26.3,224036.0,24.0481,24.0938,24.0298,24.0298,224036.0
2016-09-01 14:20:00,26.3,26.35,26.26,26.34,221457.0,24.0298,24.0755,23.9933,24.0664,221457.0
2016-09-01 14:30:00,26.34,26.38,26.3,26.3,257964.0,24.0664,24.1029,24.0298,24.0298,257964.0
2016-09-01 14:40:00,26.31,26.38,26.28,26.35,207042.0,24.0389,24.1029,24.0115,24.0755,207042.0
2016-09-01 14:50:00,26.34,26.39,26.33,26.33,175489.0,24.0664,24.112,24.0572,24.0572,175489.0
2016-09-01 15:00:00,26.33,26.35,26.15,26.22,256090.0,24.0572,24.0755,23.8928,23.9567,256090.0
2016-09-01 15:10:00,26.22,26.27,26.2,26.27,171940.0,23.9567,24.0024,23.9384,24.0024,171940.0
2016-09-01 15:20:00,26.26,26.26,26.12,26.19,274027.0,23.9933,23.9933,23.8653,23.9293,274027.0
2016-09-01 15:30:00,26.19,26.35,26.17,26.32,853376.0,23.9293,24.0755,23.911,24.0481,853376.0
2016-09-01 15:40:00,26.33,26.35,26.28,26.28,543981.0,24.0572,24.0755,24.0115,24.0115,543981.0
2016-09-01 15:50:00,26.28,26.45,26.25,26.42,4152936.0,24.0115,24.1669,23.9841,24.1395,4152936.0
2016-09-02 09:30:00,27.25,27.46,27.11,27.18,2339263.0,24.8978,25.0897,24.7699,24.8338,2339263.0
2016-09-02 09:40:00,27.17,27.39,27.14,27.28,931112.0,24.8247,25.0257,24.7973,24.9252,931112.0
2016-09-02 09:50:00,27.28,27.31,27.16,27.28,633528.0,24.9252,24.9526,24.8156,24.9252,633528.0
2016-09-02 10:00:00,27.26,27.37,27.18,27.2,527092.0,24.9069,25.0074,24.8338,24.8521,527092.0
2016-09-02 10:10:00,27.2,27.24,26.94,27.04,1092756.0,24.8521,24.8887,24.6146,24.7059,1092756.0
2016-09-02 10:20:00,27.03,27.18,27.01,27.15,481427.0,24.6968,24.8338,24.6785,24.8064,481427.0
2016-09-02 10:30:00,27.14,27.14,26.82,26.88,925555.0,24.7973,24.7973,24.5049,24.5597,925555.0
2016-09-02 10:40:00,26.88,26.98,26.8,26.95,668588.0,24.5597,24.6511,24.4866,24.6237,668588.0
2016-09-02 10:50:00,26.95,27.05,26.83,26.87,465889.0,24.6237,24.7151,24.5141,24.5506,465889.0
2016-09-02 11:00:00,26.86,26.97,26.81,26.93,506397.0,24.5415,24.642,24.4958,24.6054,506397.0
2016-09-02 11:10:00,26.93,27.01,26.89,26.95,395444.0,24.6054,24.6785,24.5689,24.6237,395444.0
2016-09-02 11:20:00,26.95,26.97,26.83,26.9,494280.0,24.6237,24.642,24.5141,24.578,494280.0
2016-09-02 11:30:00,26.9,26.99,26.86,26.99,300199.0,24.578,24.6602,24.5415,24.6602,300199.0
2016-09-02 11:40:00,26.99,27.05,26.94,27.0,269775.0,24.6602,24.7151,24.6146,24.6694,269775.0
2016-09-02 11:50:00,26.99,27.05,26.99,27.03,183684.0,24.6602,24.7151,24.6602,24.6968,183684.0
2016-09-02 12:00:00,27.03,27.08,26.98,27.04,174955.0,24.6968,24.7425,24.6511,24.7059,174955.0
2016-09-02 12:10:00,27.04,27.11,27.04,27.08,191886.0,24.7059,24.7699,24.7059,24.7425,191886.0
2016-09-02 12:20:00,27.08,27.17,27.08,27.17,226397.0,24.7425,24.8247,24.7425,24.8247,226397.0
2016-09-02 12:30:00,27.16,27.25,27.16,27.23,257832.0,24.8156,24.8978,24.8156,24.8795,257832.0
2016-09-02 12:40:00,27.23,27.26,27.18,27.25,227160.0,24.8795,24.9069,24.8338,24.8978,227160.0
2016-09-02 12:50:00,27.26,27.27,27.15,27.19,225535.0,24.9069,24.9161,24.8064,24.843,225535.0
2016-09-02 13:00:00,27.2,27.22,27.14,27.2,197011.0,24.8521,24.8704,24.7973,24.8521,197011.0
2016-09-02 13:10:00,27.21,27.26,27.2,27.2,138360.0,24.8613,24.9069,24.8521,24.8521,138360.0
2016-09-02 13:20:00,27.19,27.25,27.17,27.25,171579.0,24.843,24.8978,24.8247,24.8978,171579.0
2016-09-02 13:30:00,27.25,27.26,27.17,27.18,198190.0,24.8978,24.9069,24.8247,24.8338,198190.0
2016-09-02 13:40:00,27.17,27.19,27.1,27.17,241194.0,24.8247,24.843,24.7608,24.8247,241194.0
2016-09-02 13:50:00,27.16,27.18,27.13,27.18,174229.0,24.8156,24.8338,24.7882,24.8338,174229.0
2016-09-02 14:00:00,27.17,27.25,27.15,27.22,276329.0,24.8247,24.8978,24.8064,24.8704,276329.0
2016-09-02 14:10:00,27.22,27.25,27.2,27.24,200575.0,24.8704,24.8978,24.8521,24.8887,200575.0
2016-09-02 14:20:00,27.24,27.25,27.21,27.25,236521.0,24.8887,24.8978,24.8613,24.8978,236521.0
2016-09-02 14:30:00,27.25,27.3,27.24,27.3,181186.0,24.8978,24.9435,24.8887,24.9435,181186.0
2016-09-02 14:40:00,27.3,27.34,27.29,27.3,271633.0,24.9435,24.98,24.9344,24.9435,271633.0
2016-09-02 14:50:00,27.3,27.36,27.3,27.32,195550.0,24.9435,24.9983,24.9435,24.9618,195550.0
2016-09-02 15:00:00,27.32,27.4,27.32,27.39,296174.0,24.9618,25.0349,24.9618,25.0257,296174.0
2016-09-02 15:10:00,27.38,27.39,27.32,27.36,259982.0,25.0166,25.0257,24.9618,24.9983,259982.0
2016-09-02 15:20:00,27.36,27.4,27.35,27.36,241583.0,24.9983,25.0349,24.9892,24.9983,241583.0
2016-09-02 15:30:00,27.36,27.38,27.31,27.34,349814.0,24.9983,25.0166,24.9526,24.98,349814.0
2016-09-02 15:40:00,27.35,27.38,27.33,27.36,382444.0,24.9892,25.0166,24.9709,24.9983,382444.0
2016-09-02 15:50:00,27.36,27.44,27.32,27.36,1722836.0,24.9983,25.0714,24.9618,24.9983,1722836.0
2016-09-06 09:30:00,27.93,27.98,27.78,27.82,1097094.0,25.5191,25.5648,25.3821,25.4186,1097094.0
2016-09-06 09:40:00,27.82,27.88,27.72,27.81,469358.0,25.4186,25.4734,25.3272,25.4095,469358.0
2016-09-06 09:50:00,27.8,27.8,27.67,27.7,396413.0,25.4003,25.4003,25.2816,25.309,396413.0
2016-09-06 10:00:00,27.7,28.03,27.7,28.02,1273838.0,25.309,25.6105,25.309,25.6013,1273838.0
2016-09-06 10:10:00,28.03,28.08,27.92,27.94,737449.0,25.6105,25.6562,25.51,25.5282,737449.0
2016-09-06 10:20:00,27.96,28.08,27.92,28.05,500139.0,25.5465,25.6562,25.51,25.6288,500139.0
2016-09-06 10:30:00,28.05,28.23,28.05,28.23,663426.0,25.6288,25.7932,25.6288,25.7932,663426.0
2016-09-06 10:40:00,28.23,28.25,28.15,28.22,345448.0,25.7932,25.8115,25.7201,25.7841,345448.0
2016-09-06 10:50:00,28.22,28.24,28.08,28.12,514576.0,25.7841,25.8024,25.6562,25.6927,514576.0
2016-09-06 11:00:00,28.11,28.25,28.11,28.24,395042.0,25.6836,25.8115,25.6836,25.8024,395042.0
2016-09-06 11:10:00,28.24,28.32,28.22,28.3,465740.0,25.8024,25.8754,25.7841,25.8572,465740.0
2016-09-06 11:20:00,28.3,28.3,28.17,28.28,367630.0,25.8572,25.8572,25.7384,25.8389,367630.0
2016-09-06 11:30:00,28.28,28.31,28.25,28.28,310792.0,25.8389,25.8663,25.8115,25.8389,310792.0
2016-09-06 11:40:00,28.28,28.32,28.26,28.29,350177.0,25.8389,25.8754,25.8206,25.848,350177.0
2016-09-06 11:50:00,28.3,28.32,28.23,28.29,267503.0,25.8572,25.8754,25.7932,25.848,267503.0
2016-09-06 12:00:00,28.29,28.31,28.26,28.28,190492.0,25.848,25.8663,25.8206,25.8389,190492.0
2016-09-06 12:10:00,28.29,28.41,28.28,28.4,285944.0,25.848,25.9577,25.8389,25.9485,285944.0
2016-09-06 12:20:00,28.4,28.48,28.38,28.45,320394.0,25.9485,26.0216,25.9303,25.9942,320394.0
2016-09-06 12:30:00,28.44,28.49,28.39,28.46,287486.0,25.9851,26.0308,25.9394,26.0034,287486.0
2016-09-06 12:40:00,28.46,28.55,28.46,28.47,254413.0,26.0034,26.0856,26.0034,26.0125,254413.0
2016-09-06 12:50:00,28.47,28.52,28.45,28.49,235239.0,26.0125,26.0582,25.9942,26.0308,235239.0
2016-09-06 13:00:00,28.5,28.55,28.49,28.53,159290.0,26.0399,26.0856,26.0308,26.0673,159290.0
2016-09-06 13:10:00,28.52,28.61,28.52,28.58,198205.0,26.0582,26.1404,26.0582,26.113,198205.0
2016-09-06 13:20:00,28.58,28.65,28.54,28.62,408314.0,26.113,26.177,26.0765,26.1495,408314.0
2016-09-06 13:30:00,28.63,28.63,28.56,28.59,252736.0,26.1587,26.1587,26.0947,26.1221,252736.0
2016-09-06 13:40:00,28.59,28.67,28.59,28.65,474084.0,26.1221,26.1952,26.1221,26.177,474084.0
2016-09-06 13:50:00,28.65,28.66,28.6,28.62,243388.0,26.177,26.1861,26.1313,26.1495,243388.0
2016-09-06 14:00:00,28.61,28.62,28.51,28.58,329779.0,26.1404,26.1495,26.049,26.113,329779.0
2016-09-06 14:10:00,28.58,28.58,28.54,28.57,238139.0,26.113,26.113,26.0765,26.1039,238139.0
2016-09-06 14:20:00,28.56,28.56,28.43,28.47,510045.0,26.0947,26.0947,25.9759,26.0125,510045.0
2016-09-06 14:30:00,28.48,28.58,28.47,28.55,551452.0,26.0216,26.113,26.0125,26.0856,551452.0
2016-09-06 14:40:00,28.55,28.58,28.53,28.57,184287.0,26.0856,26.113,26.0673,26.1039,184287.0
2016-09-06 14:50:00,28.56,28.61,28.55,28.6,278148.0,26.0947,26.1404,26.0856,26.1313,278148.0
2016-09-06 15:00:00,28.6,28.63,28.54,28.58,330104.0,26.1313,26.1587,26.0765,26.113,330104.0
2016-09-06 15:10:00,28.58,28.58,28.5,28.55,243028.0,26.113,26.113,26.0399,26.0856,243028.0
2016-09-06 15:20:00,28.55,28.56,28.44,28.45,396342.0,26.0856,26.0947,25.9851,25.9942,396342.0
2016-09-06 15:30:00,28.44,28.49,28.44,28.47,293266.0,25.9851,26.0308,25.9851,26.0125,293266.0
2016-09-06 15:40:00,28.47,28.57,28.47,28.53,384888.0,26.0125,26.1039,26.0125,26.0673,384888.0
2016-09-06 15:50:00,28.53,28.69,28.53,28.67,2234911.0,26.0673,26.2135,26.0673,26.1952,2234911.0
2016-09-07 09:30:00,28.6,28.65,28.39,28.49,941499.0,26.1313,26.177,25.9394,26.0308,941499.0
2016-09-07 09:40:00,28.49,28.59,28.46,28.54,539140.0,26.0308,26.1221,26.0034,26.0765,539140.0
2016-09-07 09:50:00,28.54,28.55,28.41,28.51,535660.0,26.0765,26.0856,25.9577,26.049,535660.0
2016-09-07 10:00:00,28.5,28.51,28.31,28.38,570671.0,26.0399,26.049,25.8663,25.9303,570671.0
2016-09-07 10:10:00,28.38,28.39,28.14,28.19,483120.0,25.9303,25.9394,25.711,25.7567,483120.0
2016-09-07 10:20:00,28.19,28.2,27.99,28.17,457641.0,25.7567,25.7658,25.5739,25.7384,457641.0
2016-09-07 10:30:00,28.16,28.19,28.13,28.14,222892.0,25.7293,25.7567,25.7018,25.711,222892.0
2016-09-07 10:40:00,28.14,28.17,28.08,28.17,235610.0,25.711,25.7384,25.6562,25.7384,235610.0
2016-09-07 10:50:00,28.17,28.22,28.13,28.13,196867.0,25.7384,25.7841,25.7018,25.7018,196867.0
2016-09-07 11:00:00,28.12,28.12,28.01,28.05,278043.0,25.6927,25.6927,25.5922,25.6288,278043.0
2016-09-07 11:10:00,28.05,28.12,28.02,28.04,170850.0,25.6288,25.6927,25.6013,25.6196,170850.0
2016-09-07 11:20:00,28.03,28.09,28.02,28.07,166301.0,25.6105,25.6653,25.6013,25.647,166301.0
2016-09-07 11:30:00,28.06,28.13,28.05,28.07,210744.0,25.6379,25.7018,25.6288,25.647,210744.0
2016-09-07 11:40:00,28.06,28.09,27.98,27.98,210128.0,25.6379,25.6653,25.5648,25.5648,210128.0
2016-09-07 11:50:00,27.97,28.07,27.97,28.03,294694.0,25.5557,25.647,25.5557,25.6105,294694.0
2016-09-07 12:00:00,28.03,28.07,27.98,28.01,247971.0,25.6105,25.647,25.5648,25.5922,247971.0
2016-09-07 12:10:00,28.01,28.02,27.95,27.96,166880.0,25.5922,25.6013,25.5374,25.5465,166880.0
2016-09-07 12:20:00,27.97,27.97,27.83,27.86,212633.0,25.5557,25.5557,25.4277,25.4552,212633.0
2016-09-07 12:30:00,27.86,27.86,27.78,27.82,284651.0,25.4552,25.4552,25.3821,25.4186,284651.0
2016-09-07 12:40:00,27.82,27.93,27.82,27.88,234620.0,25.4186,25.5191,25.4186,25.4734,234620.0
2016-09-07 12:50:00,27.88,28.0,27.87,28.0,245973.0,25.4734,25.5831,25.4643,25.5831,245973.0
2016-09-07 13:00:00,28.0,28.1,27.98,28.1,279608.0,25.5831,25.6744,25.5648,25.6744,279608.0
2016-09-07 13:10:00,28.11,28.11,27.98,28.02,217891.0,25.6836,25.6836,25.5648,25.6013,217891.0
2016-09-07 13:20:00,28.01,28.03,27.95,28.0,189122.0,25.5922,25.6105,25.5374,25.5831,189122.0
2016-09-07 13:30:00,28.0,28.09,28.0,28.06,169813.0,25.5831,25.6653,25.5831,25.6379,169813.0
2016-09-07 13:40:00,28.07,28.25,28.07,28.24,443720.0,25.647,25.8115,25.647,25.8024,443720.0
2016-09-07 13:50:00,28.25,28.27,28.19,28.2,249064.0,25.8115,25.8298,25.7567,25.7658,249064.0
2016-09-07 14:00:00,28.2,28.25,28.13,28.16,352413.0,25.7658,25.8115,25.7018,25.7293,352413.0
2016-09-07 14:10:00,28.17,28.18,28.09,28.14,217846.0,25.7384,25.7475,25.6653,25.711,217846.0
2016-09-07 14:20:00,28.14,28.17,28.11,28.14,194395.0,25.711,25.7384,25.6836,25.711,194395.0
2016-09-07 14:30:00,28.14,28.15,28.1,28.1,187194.0,25.711,25.7201,25.6744,25.6744,187194.0
2016-09-07 14:40:00,28.1,28.16,28.09,28.11,149485.0,25.6744,25.7293,25.6653,25.6836,149485.0
2016-09-07 14:50:00,28.11,28.17,28.1,28.14,271292.0,25.6836,25.7384,25.6744,25.711,271292.0
2016-09-07 15:00:00,28.15,28.23,28.11,28.23,161494.0,25.7201,25.7932,25.6836,25.7932,161494.0
2016-09-07 15:10:00,28.24,28.37,28.19,28.37,356616.0,25.8024,25.9211,25.7567,25.9211,356616.0
2016-09-07 15:20:00,28.37,28.5,28.33,28.48,788265.0,25.9211,26.0399,25.8846,26.0216,788265.0
2016-09-07 15:30:00,28.48,28.5,28.41,28.5,528281.0,26.0216,26.0399,25.9577,26.0399,528281.0
2016-09-07 15:40:00,28.5,28.59,28.5,28.56,742330.0,26.0399,26.1221,26.0399,26.0947,742330.0
2016-09-07 15:50:00,28.56,28.56,28.43,28.52,999564.0,26.0947,26.0947,25.9759,26.0582,999564.0
2016-09-08 09:30:00,28.33,28.6,28.3,28.54,1038077.0,25.8846,26.1313,25.8572,26.0765,1038077.0
2016-09-08 09:40:00,28.54,28.61,28.35,28.42,600938.0,26.0765,26.1404,25.9029,25.9668,600938.0
2016-09-08 09:50:00,28.42,28.45,28.23,28.27,912795.0,25.9668,25.9942,25.7932,25.8298,912795.0
2016-09-08 10:00:00,28.26,28.26,27.96,27.98,1376145.0,25.8206,25.8206,25.5465,25.5648,1376145.0
2016-09-08 10:10:00,27.98,28.2,27.94,28.17,580255.0,25.5648,25.7658,25.5282,25.7384,580255.0
2016-09-08 10:20:00,28.16,28.19,28.04,28.05,383562.0,25.7293,25.7567,25.6196,25.6288,383562.0
2016-09-08 10:30:00,28.06,28.26,28.06,28.21,369641.0,25.6379,25.8206,25.6379,25.7749,369641.0
2016-09-08 10:40:00,28.21,28.23,28.15,28.15,311349.0,25.7749,25.7932,25.7201,25.7201,311349.0
2016-09-08 10:50:00,28.16,28.22,28.13,28.19,241976.0,25.7293,25.7841,25.7018,25.7567,241976.0
2016-09-08 11:00:00,28.2,28.42,28.2,28.35,457660.0,25.7658,25.9668,25.7658,25.9029,457660.0
2016-09-08 11:10:00,28.35,28.37,28.22,28.22,192908.0,25.9029,25.9211,25.7841,25.7841,192908.0
2016-09-08 11:20:00,28.22,28.25,28.13,28.15,179685.0,25.7841,25.8115,25.7018,25.7201,179685.0
2016-09-08 11:30:00,28.15,28.18,28.02,28.06,383375.0,25.7201,25.7475,25.6013,25.6379,383375.0
2016-09-08 11:40:00,28.06,28.14,27.99,28.0,311447.0,25.6379,25.711,25.5739,25.5831,311447.0
2016-09-08 11:50:00,28.0,28.07,27.97,27.98,158875.0,25.5831,25.647,25.5557,25.5648,158875.0
2016-09-08 12:00:00,27.98,28.01,27.89,27.89,242083.0,25.5648,25.5922,25.4826,25.4826,242083.0
2016-09-08 12:10:00,27.89,27.93,27.86,27.9,256172.0,25.4826,25.5191,25.4552,25.4917,256172.0
2016-09-08 12:20:00,27.89,27.92,27.81,27.88,349510.0,25.4826,25.51,25.4095,25.4734,349510.0
2016-09-08 12:30:00,27.88,27.97,27.83,27.97,342194.0,25.4734,25.5557,25.4277,25.5557,342194.0
2016-09-08 12:40:00,27.97,28.02,27.91,27.96,306206.0,25.5557,25.6013,25.5008,25.5465,306206.0
2016-09-08 12:50:00,27.97,28.0,27.9,27.94,145850.0,25.5557,25.5831,25.4917,25.5282,145850.0
2016-09-08 13:00:00,27.93,27.94,27.86,27.92,190784.0,25.5191,25.5282,25.4552,25.51,190784.0
2016-09-08 13:10:00,27.92,27.92,27.83,27.89,168009.0,25.51,25.51,25.4277,25.4826,168009.0
2016-09-08 13:20:00,27.88,27.95,27.88,27.93,209779.0,25.4734,25.5374,25.4734,25.5191,209779.0
2016-09-08 13:30:00,27.92,27.93,27.86,27.89,96907.0,25.51,25.5191,25.4552,25.4826,96907.0
2016-09-08 13:40:00,27.9,27.93,27.86,27.87,141077.0,25.4917,25.5191,25.4552,25.4643,141077.0
2016-09-08 13:50:00,27.88,27.89,27.82,27.83,242876.0,25.4734,25.4826,25.4186,25.4277,242876.0
2016-09-08 14:00:00,27.82,27.88,27.8,27.82,281274.0,25.4186,25.4734,25.4003,25.4186,281274.0
2016-09-08 14:10:00,27.81,27.84,27.78,27.79,211201.0,25.4095,25.4369,25.3821,25.3912,211201.0
2016-09-08 14:20:00,27.78,27.84,27.78,27.81,159918.0,25.3821,25.4369,25.3821,25.4095,159918.0
2016-09-08 14:30:00,27.81,27.81,27.76,27.77,177302.0,25.4095,25.4095,25.3638,25.3729,177302.0
2016-09-08 14:40:00,27.77,27.79,27.7,27.78,291454.0,25.3729,25.3912,25.309,25.3821,291454.0
2016-09-08 14:50:00,27.78,27.78,27.71,27.74,176562.0,25.3821,25.3821,25.3181,25.3455,176562.0
2016-09-08 15:00:00,27.73,27.81,27.72,27.78,346363.0,25.3364,25.4095,25.3272,25.3821,346363.0
2016-09-08 15:10:00,27.77,27.88,27.77,27.85,250223.0,25.3729,25.4734,25.3729,25.446,250223.0
2016-09-08 15:20:00,27.85,27.87,27.81,27.86,215565.0,25.446,25.4643,25.4095,25.4552,215565.0
2016-09-08 15:30:00,27.86,27.87,27.81,27.84,211821.0,25.4552,25.4643,25.4095,25.4369,211821.0
2016-09-08 15:40:00,27.84,27.92,27.84,27.86,350197.0,25.4369,25.51,25.4369,25.4552,350197.0
2016-09-08 15:50:00,27.85,27.91,27.8,27.91,1265875.0,25.446,25.5008,25.4003,25.5008,1265875.0
2016-09-09 09:30:00,27.49,27.5,27.2,27.32,1435047.0,25.1171,25.1262,24.8521,24.9618,1435047.0
2016-09-09 09:40:00,27.32,27.39,27.14,27.14,812202.0,24.9618,25.0257,24.7973,24.7973,812202.0
2016-09-09 09:50:00,27.13,27.14,26.92,26.92,461675.0,24.7882,24.7973,24.5963,24.5963,461675.0
2016-09-09 10:00:00,26.92,27.03,26.91,26.91,645358.0,24.5963,24.6968,24.5872,24.5872,645358.0
2016-09-09 10:10:00,26.91,27.24,26.83,27.12,1369686.0,24.5872,24.8887,24.5141,24.779,1369686.0
2016-09-09 10:20:00,27.14,27.15,27.01,27.11,488279.0,24.7973,24.8064,24.6785,24.7699,488279.0
2016-09-09 10:30:00,27.1,27.11,26.92,27.0,487586.0,24.7608,24.7699,24.5963,24.6694,487586.0
2016-09-09 10:40:00,27.0,27.03,26.89,26.92,333655.0,24.6694,24.6968,24.5689,24.5963,333655.0
2016-09-09 10:50:00,26.92,26.99,26.88,26.96,259128.0,24.5963,24.6602,24.5597,24.6328,259128.0
2016-09-09 11:00:00,26.97,26.97,26.9,26.92,261815.0,24.642,24.642,24.578,24.5963,261815.0
2016-09-09 11:10:00,26.93,26.99,26.91,26.96,338523.0,24.6054,24.6602,24.5872,24.6328,338523.0
2016-09-09 11:20:00,26.97,27.18,26.96,27.18,253446.0,24.642,24.8338,24.6328,24.8338,253446.0
2016-09-09 11:30:00,27.18,27.18,27.05,27.08,265454.0,24.8338,24.8338,24.7151,24.7425,265454.0
2016-09-09 11:40:00,27.08,27.08,26.98,27.02,208624.0,24.7425,24.7425,24.6511,24.6877,208624.0
2016-09-09 11:50:00,27.01,27.1,27.01,27.08,266767.0,24.6785,24.7608,24.6785,24.7425,266767.0
2016-09-09 12:00:00,27.08,27.09,26.99,27.01,241233.0,24.7425,24.7516,24.6602,24.6785,241233.0
2016-09-09 12:10:00,27.01,27.05,26.91,26.91,221934.0,24.6785,24.7151,24.5872,24.5872,221934.0
2016-09-09 12:20:00,26.91,26.93,26.88,26.9,261495.0,24.5872,24.6054,24.5597,24.578,261495.0
2016-09-09 12:30:00,26.9,27.01,26.89,27.0,214594.0,24.578,24.6785,24.5689,24.6694,214594.0
2016-09-09 12:40:00,27.0,27.07,26.99,27.01,108857.0,24.6694,24.7333,24.6602,24.6785,108857.0
2016-09-09 12:50:00,27.01,27.07,26.99,26.99,175926.0,24.6785,24.7333,24.6602,24.6602,175926.0
2016-09-09 13:00:00,26.98,27.08,26.98,26.99,137335.0,24.6511,24.7425,24.6511,24.6602,137335.0
2016-09-09 13:10:00,26.99,26.99,26.85,26.87,383234.0,24.6602,24.6602,24.5323,24.5506,383234.0
2016-09-09 13:20:00,26.88,26.91,26.67,26.68,476901.0,24.5597,24.5872,24.3679,24.377,476901.0
2016-09-09 13:30:00,26.68,26.68,26.5,26.5,430974.0,24.377,24.377,24.2125,24.2125,430974.0
2016-09-09 13:40:00,26.5,26.53,26.44,26.44,351548.0,24.2125,24.24,24.1577,24.1577,351548.0
2016-09-09 13:50:00,26.44,26.65,26.43,26.62,296527.0,24.1577,24.3496,24.1486,24.3222,296527.0
2016-09-09 14:00:00,26.62,26.62,26.37,26.38,434095.0,24.3222,24.3222,24.0938,24.1029,434095.0
2016-09-09 14:10:00,26.38,26.38,26.25,26.31,532487.0,24.1029,24.1029,23.9841,24.0389,532487.0
2016-09-09 14:20:00,26.3,26.41,26.3,26.38,593019.0,24.0298,24.1303,24.0298,24.1029,593019.0
2016-09-09 14:30:00,26.39,26.54,26.39,26.5,583111.0,24.112,24.2491,24.112,24.2125,583111.0
2016-09-09 14:40:00,26.5,26.51,26.38,26.39,305477.0,24.2125,24.2217,24.1029,24.112,305477.0
2016-09-09 14:50:00,26.39,26.52,26.38,26.49,329757.0,24.112,24.2308,24.1029,24.2034,329757.0
2016-09-09 15:00:00,26.48,26.57,26.41,26.43,375193.0,24.1943,24.2765,24.1303,24.1486,375193.0
2016-09-09 15:10:00,26.42,26.51,26.36,26.48,434529.0,24.1395,24.2217,24.0846,24.1943,434529.0
2016-09-09 15:20:00,26.48,26.56,26.42,26.5,394177.0,24.1943,24.2674,24.1395,24.2125,394177.0
2016-09-09 15:30:00,26.5,26.52,26.38,26.38,565418.0,24.2125,24.2308,24.1029,24.1029,565418.0
2016-09-09 15:40:00,26.38,26.48,26.34,26.45,624131.0,24.1029,24.1943,24.0664,24.1669,624131.0
2016-09-09 15:50:00,26.44,26.47,26.33,26.37,1453379.0,24.1577,24.1851,24.0572,24.0938,1453379.0
2016-09-12 09:30:00,25.96,26.44,25.86,26.39,2173920.0,23.7192,24.1577,23.6278,24.112,2173920.0
2016-09-12 09:40:00,26.39,26.4,26.03,26.13,953097.0,24.112,24.1212,23.7831,23.8745,953097.0
2016-09-12 09:50:00,26.13,26.5,26.13,26.44,849976.0,23.8745,24.2125,23.8745,24.1577,849976.0
2016-09-12 10:00:00,26.45,26.71,26.45,26.64,853470.0,24.1669,24.4044,24.1669,24.3405,853470.0
2016-09-12 10:10:00,26.63,26.67,26.51,26.62,750302.0,24.3313,24.3679,24.2217,24.3222,750302.0
2016-09-12 10:20:00,26.62,26.78,26.6,26.71,488888.0,24.3222,24.4684,24.3039,24.4044,488888.0
2016-09-12 10:30:00,26.72,26.72,26.59,26.62,536459.0,24.4136,24.4136,24.2948,24.3222,536459.0
2016-09-12 10:40:00,26.63,26.7,26.62,26.64,433595.0,24.3313,24.3953,24.3222,24.3405,433595.0
2016-09-12 10:50:00,26.64,26.68,26.57,26.57,338166.0,24.3405,24.377,24.2765,24.2765,338166.0
2016-09-12 11:00:00,26.57,26.6,26.46,26.46,409084.0,24.2765,24.3039,24.176,24.176,409084.0
2016-09-12 11:10:00,26.46,26.56,26.45,26.52,225959.0,24.176,24.2674,24.1669,24.2308,225959.0
2016-09-12 11:20:00,26.53,26.64,26.5,26.6,250817.0,24.24,24.3405,24.2125,24.3039,250817.0
2016-09-12 11:30:00,26.6,26.63,26.57,26.62,152842.0,24.3039,24.3313,24.2765,24.3222,152842.0
2016-09-12 11:40:00,26.63,26.66,26.56,26.56,156031.0,24.3313,24.3587,24.2674,24.2674,156031.0
2016-09-12 11:50:00,26.55,26.55,26.41,26.42,181685.0,24.2582,24.2582,24.1303,24.1395,181685.0
2016-09-12 12:00:00,26.42,26.43,26.3,26.31,180049.0,24.1395,24.1486,24.0298,24.0389,180049.0
2016-09-12 12:10:00,26.31,26.33,26.21,26.26,167463.0,24.0389,24.0572,23.9476,23.9933,167463.0
2016-09-12 12:20:00,26.26,26.33,26.25,26.32,120752.0,23.9933,24.0572,23.9841,24.0481,120752.0
2016-09-12 12:30:00,26.32,26.33,26.19,26.19,115278.0,24.0481,24.0572,23.9293,23.9293,115278.0
2016-09-12 12:40:00,26.18,26.22,26.12,26.12,236415.0,23.9202,23.9567,23.8653,23.8653,236415.0
2016-09-12 12:50:00,26.13,26.3,26.13,26.19,222618.0,23.8745,24.0298,23.8745,23.9293,222618.0
2016-09-12 13:00:00,26.18,26.31,26.13,26.2,226193.0,23.9202,24.0389,23.8745,23.9384,226193.0
2016-09-12 13:10:00,26.2,26.71,26.18,26.61,833297.0,23.9384,24.4044,23.9202,24.3131,833297.0
2016-09-12 13:20:00,26.62,26.76,26.46,26.47,544835.0,24.3222,24.4501,24.176,24.1851,544835.0
2016-09-12 13:30:00,26.48,26.59,26.32,26.55,683486.0,24.1943,24.2948,24.0481,24.2582,683486.0
2016-09-12 13:40:00,26.55,26.73,26.47,26.72,294771.0,24.2582,24.4227,24.1851,24.4136,294771.0
2016-09-12 13:50:00,26.72,26.8,26.68,26.79,344339.0,24.4136,24.4866,24.377,24.4775,344339.0
2016-09-12 14:00:00,26.8,27.1,26.8,27.1,986493.0,24.4866,24.7608,24.4866,24.7608,986493.0
2016-09-12 14:10:00,27.1,27.14,26.93,26.97,480186.0,24.7608,24.7973,24.6054,24.642,480186.0
2016-09-12 14:20:00,26.97,27.09,26.95,27.0,311791.0,24.642,24.7516,24.6237,24.6694,311791.0
2016-09-12 14:30:00,27.0,27.13,27.0,27.12,346388.0,24.6694,24.7882,24.6694,24.779,346388.0
2016-09-12 14:40:00,27.12,27.25,27.08,27.19,584723.0,24.779,24.8978,24.7425,24.843,584723.0
2016-09-12 14:50:00,27.19,27.27,27.15,27.27,500925.0,24.843,24.9161,24.8064,24.9161,500925.0
2016-09-12 15:00:00,27.26,27.27,27.18,27.2,551775.0,24.9069,24.9161,24.8338,24.8521,551775.0
2016-09-12 15:10:00,27.2,27.25,27.19,27.2,493828.0,24.8521,24.8978,24.843,24.8521,493828.0
2016-09-12 15:20:00,27.2,27.24,27.1,27.2,420993.0,24.8521,24.8887,24.7608,24.8521,420993.0
2016-09-12 15:30:00,27.2,27.24,27.15,27.22,650307.0,24.8521,24.8887,24.8064,24.8704,650307.0
2016-09-12 15:40:00,27.22,27.27,27.16,27.2,971186.0,24.8704,24.9161,24.8156,24.8521,971186.0
2016-09-12 15:50:00,27.2,27.2,27.01,27.05,1656864.0,24.8521,24.8521,24.6785,24.7151,1656864.0
2016-09-13 09:30:00,26.74,26.79,26.45,26.78,1215463.0,24.4318,24.4775,24.1669,24.4684,1215463.0
2016-09-13 09:40:00,26.79,26.79,26.52,26.52,824391.0,24.4775,24.4775,24.2308,24.2308,824391.0
2016-09-13 09:50:00,26.52,26.59,26.42,26.45,671608.0,24.2308,24.2948,24.1395,24.1669,671608.0
2016-09-13 10:00:00,26.44,26.55,26.35,26.43,619345.0,24.1577,24.2582,24.0755,24.1486,619345.0
2016-09-13 10:10:00,26.43,26.62,26.41,26.58,641828.0,24.1486,24.3222,24.1303,24.2856,641828.0
2016-09-13 10:20:00,26.58,26.59,26.47,26.5,604122.0,24.2856,24.2948,24.1851,24.2125,604122.0
2016-09-13 10:30:00,26.49,26.58,26.45,26.49,468791.0,24.2034,24.2856,24.1669,24.2034,468791.0
2016-09-13 10:40:00,26.49,26.65,26.49,26.58,553487.0,24.2034,24.3496,24.2034,24.2856,553487.0
2016-09-13 10:50:00,26.58,26.68,26.51,26.54,572660.0,24.2856,24.377,24.2217,24.2491,572660.0
2016-09-13 11:00:00,26.53,26.53,26.39,26.39,474165.0,24.24,24.24,24.112,24.112,474165.0
2016-09-13 11:10:00,26.39,26.4,26.2,26.27,706274.0,24.112,24.1212,23.9384,24.0024,706274.0
2016-09-13 11:20:00,26.27,26.31,26.17,26.24,604201.0,24.0024,24.0389,23.911,23.975,604201.0
2016-09-13 11:30:00,26.23,26.29,26.17,26.18,415870.0,23.9659,24.0207,23.911,23.9202,415870.0
2016-09-13 11:40:00,26.18,26.28,26.17,26.26,376812.0,23.9202,24.0115,23.911,23.9933,376812.0
2016-09-13 11:50:00,26.27,26.29,26.21,26.21,265362.0,24.0024,24.0207,23.9476,23.9476,265362.0
2016-09-13 12:00:00,26.22,26.24,26.09,26.11,424533.0,23.9567,23.975,23.8379,23.8562,424533.0
2016-09-13 12:10:00,26.1,26.2,26.1,26.14,428355.0,23.8471,23.9384,23.8471,23.8836,428355.0
2016-09-13 12:20:00,26.14,26.16,26.05,26.07,550757.0,23.8836,23.9019,23.8014,23.8197,550757.0
2016-09-13 12:30:00,26.08,26.12,26.07,26.08,322006.0,23.8288,23.8653,23.8197,23.8288,322006.0
2016-09-13 12:40:00,26.09,26.1,26.02,26.02,266882.0,23.8379,23.8471,23.774,23.774,266882.0
2016-09-13 12:50:00,26.02,26.02,25.86,25.93,480961.0,23.774,23.774,23.6278,23.6917,480961.0
2016-09-13 13:00:00,25.93,25.94,25.73,25.94,1094784.0,23.6917,23.7009,23.509,23.7009,1094784.0
2016-09-13 13:10:00,25.93,26.08,25.86,26.08,472984.0,23.6917,23.8288,23.6278,23.8288,472984.0
2016-09-13 13:20:00,26.08,26.15,25.94,26.01,473835.0,23.8288,23.8928,23.7009,23.7648,473835.0
2016-09-13 13:30:00,26.02,26.06,25.88,25.98,697073.0,23.774,23.8105,23.6461,23.7374,697073.0
2016-09-13 13:40:00,25.98,26.0,25.86,25.89,448340.0,23.7374,23.7557,23.6278,23.6552,448340.0
2016-09-13 13:50:00,25.88,25.91,25.78,25.83,591827.0,23.6461,23.6735,23.5547,23.6004,591827.0
2016-09-13 14:00:00,25.82,25.87,25.78,25.84,384461.0,23.5912,23.6369,23.5547,23.6095,384461.0
2016-09-13 14:10:00,25.84,25.92,25.82,25.86,448777.0,23.6095,23.6826,23.5912,23.6278,448777.0
2016-09-13 14:20:00,25.85,25.86,25.76,25.76,472263.0,23.6187,23.6278,23.5364,23.5364,472263.0
2016-09-13 14:30:00,25.77,25.78,25.68,25.7,565149.0,23.5456,23.5547,23.4633,23.4816,565149.0
2016-09-13 14:40:00,25.69,25.83,25.69,25.82,454836.0,23.4725,23.6004,23.4725,23.5912,454836.0
2016-09-13 14:50:00,25.82,25.95,25.81,25.86,556814.0,23.5912,23.71,23.5821,23.6278,556814.0
2016-09-13 15:00:00,25.85,25.86,25.78,25.84,317655.0,23.6187,23.6278,23.5547,23.6095,317655.0
2016-09-13 15:10:00,25.84,25.92,25.79,25.88,417616.0,23.6095,23.6826,23.5638,23.6461,417616.0
2016-09-13 15:20:00,25.88,25.99,25.85,25.99,440050.0,23.6461,23.7466,23.6187,23.7466,440050.0
2016-09-13 15:30:00,25.99,26.07,25.96,25.98,385274.0,23.7466,23.8197,23.7192,23.7374,385274.0
2016-09-13 15:40:00,25.98,26.02,25.9,25.98,708137.0,23.7374,23.774,23.6643,23.7374,708137.0
2016-09-13 15:50:00,25.98,26.07,25.95,26.03,1641407.0,23.7374,23.8197,23.71,23.7831,1641407.0
2016-09-14 09:30:00,26.29,26.53,26.29,26.51,1369848.0,24.0207,24.24,24.0207,24.2217,1369848.0
2016-09-14 09:40:00,26.51,26.6,26.4,26.57,1409686.0,24.2217,24.3039,24.1212,24.2765,1409686.0
2016-09-14 09:50:00,26.57,26.59,26.44,26.5,803713.0,24.2765,24.2948,24.1577,24.2125,803713.0
2016-09-14 10:00:00,26.5,26.65,26.49,26.6,545674.0,24.2125,24.3496,24.2034,24.3039,545674.0
2016-09-14 10:10:00,26.6,26.66,26.49,26.5,379725.0,24.3039,24.3587,24.2034,24.2125,379725.0
2016-09-14 10:20:00,26.5,26.58,26.44,26.47,413713.0,24.2125,24.2856,24.1577,24.1851,413713.0
2016-09-14 10:30:00,26.48,26.63,26.48,26.51,504934.0,24.1943,24.3313,24.1943,24.2217,504934.0
2016-09-14 10:40:00,26.51,26.51,26.3,26.33,321662.0,24.2217,24.2217,24.0298,24.0572,321662.0
2016-09-14 10:50:00,26.33,26.33,26.13,26.13,574412.0,24.0572,24.0572,23.8745,23.8745,574412.0
2016-09-14 11:00:00,26.13,26.36,26.13,26.31,694288.0,23.8745,24.0846,23.8745,24.0389,694288.0
2016-09-14 11:10:00,26.31,26.33,26.22,26.31,435106.0,24.0389,24.0572,23.9567,24.0389,435106.0
2016-09-14 11:20:00,26.31,26.43,26.3,26.3,393642.0,24.0389,24.1486,24.0298,24.0298,393642.0
2016-09-14 11:30:00,26.31,26.31,26.17,26.23,327295.0,24.0389,24.0389,23.911,23.9659,327295.0
2016-09-14 11:40:00,26.22,26.22,26.01,26.06,215437.0,23.9567,23.9567,23.7648,23.8105,215437.0
2016-09-14 11:50:00,26.07,26.27,26.07,26.23,222867.0,23.8197,24.0024,23.8197,23.9659,222867.0
2016-09-14 12:00:00,26.24,26.29,26.11,26.13,262293.0,23.975,24.0207,23.8562,23.8745,262293.0
2016-09-14 12:10:00,26.13,26.24,26.12,26.16,122890.0,23.8745,23.975,23.8653,23.9019,122890.0
2016-09-14 12:20:00,26.15,26.16,26.05,26.05,181626.0,23.8928,23.9019,23.8014,23.8014,181626.0
2016-09-14 12:30:00,26.06,26.08,25.97,25.98,202660.0,23.8105,23.8288,23.7283,23.7374,202660.0
2016-09-14 12:40:00,25.98,26.04,25.87,26.04,489657.0,23.7374,23.7923,23.6369,23.7923,489657.0
2016-09-14 12:50:00,26.04,26.09,25.98,26.07,129101.0,23.7923,23.8379,23.7374,23.8197,129101.0
2016-09-14 13:00:00,26.07,26.12,26.05,26.11,121596.0,23.8197,23.8653,23.8014,23.8562,121596.0
2016-09-14 13:10:00,26.11,26.17,26.08,26.13,188947.0,23.8562,23.911,23.8288,23.8745,188947.0
2016-09-14 13:20:00,26.12,26.12,26.05,26.1,124386.0,23.8653,23.8653,23.8014,23.8471,124386.0
2016-09-14 13:30:00,26.11,26.22,26.11,26.2,140610.0,23.8562,23.9567,23.8562,23.9384,140610.0
2016-09-14 13:40:00,26.2,26.2,26.03,26.03,184074.0,23.9384,23.9384,23.7831,23.7831,184074.0
2016-09-14 13:50:00,26.02,26.09,26.0,26.05,147482.0,23.774,23.8379,23.7557,23.8014,147482.0
2016-09-14 14:00:00,26.05,26.12,26.0,26.0,150668.0,23.8014,23.8653,23.7557,23.7557,150668.0
2016-09-14 14:10:00,26.01,26.14,25.99,26.14,168322.0,23.7648,23.8836,23.7466,23.8836,168322.0
2016-09-14 14:20:00,26.14,26.2,26.11,26.18,141091.0,23.8836,23.9384,23.8562,23.9202,141091.0
2016-09-14 14:30:00,26.18,26.19,26.14,26.16,122876.0,23.9202,23.9293,23.8836,23.9019,122876.0
2016-09-14 14:40:00,26.15,26.23,26.14,26.18,155186.0,23.8928,23.9659,23.8836,23.9202,155186.0
2016-09-14 14:50:00,26.18,26.19,26.1,26.12,120411.0,23.9202,23.9293,23.8471,23.8653,120411.0
2016-09-14 15:00:00,26.12,26.14,26.09,26.11,120439.0,23.8653,23.8836,23.8379,23.8562,120439.0
2016-09-14 15:10:00,26.12,26.17,26.11,26.13,97595.0,23.8653,23.911,23.8562,23.8745,97595.0
2016-09-14 15:20:00,26.12,26.17,26.06,26.07,202225.0,23.8653,23.911,23.8105,23.8197,202225.0
2016-09-14 15:30:00,26.08,26.13,26.05,26.06,176969.0,23.8288,23.8745,23.8014,23.8105,176969.0
2016-09-14 15:40:00,26.06,26.1,26.04,26.04,396977.0,23.8105,23.8471,23.7923,23.7923,396977.0
2016-09-14 15:50:00,26.05,26.06,25.99,26.03,1712501.0,23.8014,23.8105,23.7466,23.7831,1712501.0
2016-09-15 09:30:00,25.98,26.2,25.79,25.85,1233325.0,23.7374,23.9384,23.5638,23.6187,1233325.0
2016-09-15 09:40:00,25.84,25.9,25.73,25.81,998096.0,23.6095,23.6643,23.509,23.5821,998096.0
2016-09-15 09:50:00,25.82,25.88,25.76,25.78,611127.0,23.5912,23.6461,23.5364,23.5547,611127.0
2016-09-15 10:00:00,25.78,25.78,25.61,25.69,862520.0,23.5547,23.5547,23.3994,23.4725,862520.0
2016-09-15 10:10:00,25.7,25.91,25.68,25.91,445352.0,23.4816,23.6735,23.4633,23.6735,445352.0
2016-09-15 10:20:00,25.91,25.94,25.83,25.88,536322.0,23.6735,23.7009,23.6004,23.6461,536322.0
2016-09-15 10:30:00,25.88,26.08,25.87,26.08,457201.0,23.6461,23.8288,23.6369,23.8288,457201.0
2016-09-15 10:40:00,26.09,26.13,26.01,26.11,349235.0,23.8379,23.8745,23.7648,23.8562,349235.0
2016-09-15 10:50:00,26.12,26.42,26.12,26.42,395931.0,23.8653,24.1395,23.8653,24.1395,395931.0
2016-09-15 11:00:00,26.42,26.46,26.32,26.39,264805.0,24.1395,24.176,24.0481,24.112,264805.0
2016-09-15 11:10:00,26.4,26.47,26.39,26.45,295961.0,24.1212,24.1851,24.112,24.1669,295961.0
2016-09-15 11:20:00,26.45,26.46,26.31,26.34,303189.0,24.1669,24.176,24.0389,24.0664,303189.0
2016-09-15 11:30:00,26.35,26.48,26.35,26.46,405161.0,24.0755,24.1943,24.0755,24.176,405161.0
2016-09-15 11:40:00,26.45,26.47,26.38,26.39,486639.0,24.1669,24.1851,24.1029,24.112,486639.0
2016-09-15 11:50:00,26.39,26.6,26.39,26.57,344994.0,24.112,24.3039,24.112,24.2765,344994.0
2016-09-15 12:00:00,26.57,26.64,26.57,26.61,414588.0,24.2765,24.3405,24.2765,24.3131,414588.0
2016-09-15 12:10:00,26.61,26.61,26.51,26.57,222668.0,24.3131,24.3131,24.2217,24.2765,222668.0
2016-09-15 12:20:00,26.58,26.61,26.49,26.51,210287.0,24.2856,24.3131,24.2034,24.2217,210287.0
2016-09-15 12:30:00,26.51,26.54,26.28,26.37,274024.0,24.2217,24.2491,24.0115,24.0938,274024.0
2016-09-15 12:40:00,26.36,26.42,26.28,26.4,264389.0,24.0846,24.1395,24.0115,24.1212,264389.0
2016-09-15 12:50:00,26.39,26.47,26.39,26.44,143394.0,24.112,24.1851,24.112,24.1577,143394.0
2016-09-15 13:00:00,26.44,26.51,26.35,26.35,250923.0,24.1577,24.2217,24.0755,24.0755,250923.0
2016-09-15 13:10:00,26.35,26.46,26.29,26.45,194594.0,24.0755,24.176,24.0207,24.1669,194594.0
2016-09-15 13:20:00,26.45,26.45,26.32,26.37,160499.0,24.1669,24.1669,24.0481,24.0938,160499.0
2016-09-15 13:30:00,26.37,26.47,26.37,26.47,148101.0,24.0938,24.1851,24.0938,24.1851,148101.0
2016-09-15 13:40:00,26.46,26.55,26.44,26.55,227008.0,24.176,24.2582,24.1577,24.2582,227008.0
2016-09-15 13:50:00,26.54,26.54,26.39,26.45,217130.0,24.2491,24.2491,24.112,24.1669,217130.0
2016-09-15 14:00:00,26.46,26.52,26.43,26.52,169880.0,24.176,24.2308,24.1486,24.2308,169880.0
2016-09-15 14:10:00,26.51,26.53,26.47,26.53,214076.0,24.2217,24.24,24.1851,24.24,214076.0
2016-09-15 14:20:00,26.53,26.54,26.38,26.38,151035.0,24.24,24.2491,24.1029,24.1029,151035.0
2016-09-15 14:30:00,26.39,26.42,26.32,26.34,185318.0,24.112,24.1395,24.0481,24.0664,185318.0
2016-09-15 14:40:00,26.33,26.38,26.29,26.31,156581.0,24.0572,24.1029,24.0207,24.0389,156581.0
2016-09-15 14:50:00,26.32,26.38,26.32,26.38,121274.0,24.0481,24.1029,24.0481,24.1029,121274.0
2016-09-15 15:00:00,26.38,26.47,26.36,26.36,204005.0,24.1029,24.1851,24.0846,24.0846,204005.0
2016-09-15 15:10:00,26.37,26.4,26.3,26.3,160883.0,24.0938,24.1212,24.0298,24.0298,160883.0
2016-09-15 15:20:00,26.29,26.29,26.25,26.28,109570.0,24.0207,24.0207,23.9841,24.0115,109570.0
2016-09-15 15:30:00,26.28,26.3,26.22,26.24,317786.0,24.0115,24.0298,23.9567,23.975,317786.0
2016-09-15 15:40:00,26.24,26.28,26.2,26.26,294209.0,23.975,24.0115,23.9384,23.9933,294209.0
2016-09-15 15:50:00,26.26,26.3,26.17,26.19,1371309.0,23.9933,24.0298,23.911,23.9293,1371309.0
2016-09-16 09:30:00,25.84,26.09,25.81,25.99,1069313.0,23.6095,23.8379,23.5821,23.7466,1069313.0
2016-09-16 09:40:00,25.99,26.05,25.84,26.01,685167.0,23.7466,23.8014,23.6095,23.7648,685167.0
2016-09-16 09:50:00,26.01,26.05,25.9,26.03,373591.0,23.7648,23.8014,23.6643,23.7831,373591.0
2016-09-16 10:00:00,26.03,26.12,25.92,26.04,555491.0,23.7831,23.8653,23.6826,23.7923,555491.0
2016-09-16 10:10:00,26.04,26.14,25.98,26.1,307083.0,23.7923,23.8836,23.7374,23.8471,307083.0
2016-09-16 10:20:00,26.1,26.15,26.01,26.06,242463.0,23.8471,23.8928,23.7648,23.8105,242463.0
2016-09-16 10:30:00,26.05,26.11,26.05,26.09,209662.0,23.8014,23.8562,23.8014,23.8379,209662.0
2016-09-16 10:40:00,26.09,26.29,26.08,26.22,368910.0,23.8379,24.0207,23.8288,23.9567,368910.0
2016-09-16 10:50:00,26.21,26.31,26.18,26.18,241752.0,23.9476,24.0389,23.9202,23.9202,241752.0
2016-09-16 11:00:00,26.17,26.2,26.07,26.07,298829.0,23.911,23.9384,23.8197,23.8197,298829.0
2016-09-16 11:10:00,26.07,26.18,26.07,26.08,205592.0,23.8197,23.9202,23.8197,23.8288,205592.0
2016-09-16 11:20:00,26.08,26.09,25.98,25.99,205481.0,23.8288,23.8379,23.7374,23.7466,205481.0
2016-09-16 11:30:00,25.99,26.0,25.89,25.93,261990.0,23.7466,23.7557,23.6552,23.6917,261990.0
2016-09-16 11:40:00,25.93,25.95,25.89,25.9,141246.0,23.6917,23.71,23.6552,23.6643,141246.0
2016-09-16 11:50:00,25.89,25.9,25.82,25.84,275501.0,23.6552,23.6643,23.5912,23.6095,275501.0
2016-09-16 12:00:00,25.84,25.85,25.72,25.82,256251.0,23.6095,23.6187,23.4999,23.5912,256251.0
2016-09-16 12:10:00,25.83,25.83,25.77,25.78,90817.0,23.6004,23.6004,23.5456,23.5547,90817.0
2016-09-16 12:20:00,25.78,25.84,25.78,25.81,85902.0,23.5547,23.6095,23.5547,23.5821,85902.0
2016-09-16 12:30:00,25.81,25.83,25.77,25.77,108221.0,23.5821,23.6004,23.5456,23.5456,108221.0
2016-09-16 12:40:00,25.78,25.82,25.72,25.79,203175.0,23.5547,23.5912,23.4999,23.5638,203175.0
2016-09-16 12:50:00,25.8,25.81,25.76,25.78,94098.0,23.573,23.5821,23.5364,23.5547,94098.0
2016-09-16 13:00:00,25.78,25.78,25.69,25.7,178799.0,23.5547,23.5547,23.4725,23.4816,178799.0
2016-09-16 13:10:00,25.69,25.74,25.68,25.69,205494.0,23.4725,23.5181,23.4633,23.4725,205494.0
2016-09-16 13:20:00,25.69,25.7,25.58,25.61,406170.0,23.4725,23.4816,23.372,23.3994,406170.0
2016-09-16 13:30:00,25.61,25.68,25.58,25.64,221407.0,23.3994,23.4633,23.372,23.4268,221407.0
2016-09-16 13:40:00,25.65,25.66,25.57,25.58,221352.0,23.4359,23.4451,23.3628,23.372,221352.0
2016-09-16 13:50:00,25.58,25.67,25.57,25.67,245899.0,23.372,23.4542,23.3628,23.4542,245899.0
2016-09-16 14:00:00,25.67,25.67,25.59,25.6,249832.0,23.4542,23.4542,23.3811,23.3902,249832.0
2016-09-16 14:10:00,25.59,25.65,25.58,25.59,201965.0,23.3811,23.4359,23.372,23.3811,201965.0
2016-09-16 14:20:00,25.59,25.69,25.59,25.67,244146.0,23.3811,23.4725,23.3811,23.4542,244146.0
2016-09-16 14:30:00,25.67,25.72,25.66,25.68,224027.0,23.4542,23.4999,23.4451,23.4633,224027.0
2016-09-16 14:40:00,25.68,25.76,25.67,25.74,506809.0,23.4633,23.5364,23.4542,23.5181,506809.0
2016-09-16 14:50:00,25.75,25.75,25.64,25.64,244517.0,23.5273,23.5273,23.4268,23.4268,244517.0
2016-09-16 15:00:00,25.64,25.75,25.64,25.73,477739.0,23.4268,23.5273,23.4268,23.509,477739.0
2016-09-16 15:10:00,25.73,25.75,25.69,25.74,360113.0,23.509,23.5273,23.4725,23.5181,360113.0
2016-09-16 15:20:00,25.74,25.78,25.7,25.71,409183.0,23.5181,23.5547,23.4816,23.4907,409183.0
2016-09-16 15:30:00,25.72,25.84,25.71,25.81,700390.0,23.4999,23.6095,23.4907,23.5821,700390.0
2016-09-16 15:40:00,25.81,25.87,25.81,25.87,616073.0,23.5821,23.6369,23.5821,23.6369,616073.0
2016-09-16 15:50:00,25.87,26.0,25.84,25.96,2904703.0,23.6369,23.7557,23.6095,23.7192,2904703.0
2016-09-19 09:30:00,26.36,26.41,26.16,26.18,866563.0,24.0846,24.1303,23.9019,23.9202,866563.0
2016-09-19 09:40:00,26.17,26.28,26.13,26.25,597226.0,23.911,24.0115,23.8745,23.9841,597226.0
2016-09-19 09:50:00,26.25,26.27,26.16,26.23,352380.0,23.9841,24.0024,23.9019,23.9659,352380.0
2016-09-19 10:00:00,26.24,26.3,26.19,26.25,553658.0,23.975,24.0298,23.9293,23.9841,553658.0
2016-09-19 10:10:00,26.25,26.34,26.2,26.33,422566.0,23.9841,24.0664,23.9384,24.0572,422566.0
2016-09-19 10:20:00,26.33,26.36,26.21,26.24,368553.0,24.0572,24.0846,23.9476,23.975,368553.0
2016-09-19 10:30:00,26.24,26.33,26.24,26.3,256805.0,23.975,24.0572,23.975,24.0298,256805.0
2016-09-19 10:40:00,26.3,26.33,26.19,26.19,249579.0,24.0298,24.0572,23.9293,23.9293,249579.0
2016-09-19 10:50:00,26.18,26.22,26.15,26.2,185587.0,23.9202,23.9567,23.8928,23.9384,185587.0
2016-09-19 11:00:00,26.21,26.23,26.17,26.18,188141.0,23.9476,23.9659,23.911,23.9202,188141.0
2016-09-19 11:10:00,26.18,26.25,26.14,26.24,200067.0,23.9202,23.9841,23.8836,23.975,200067.0
2016-09-19 11:20:00,26.24,26.25,26.19,26.21,163945.0,23.975,23.9841,23.9293,23.9476,163945.0
2016-09-19 11:30:00,26.21,26.27,26.21,26.27,169255.0,23.9476,24.0024,23.9476,24.0024,169255.0
2016-09-19 11:40:00,26.28,26.29,26.2,26.2,181518.0,24.0115,24.0207,23.9384,23.9384,181518.0
2016-09-19 11:50:00,26.2,26.25,26.2,26.25,85941.0,23.9384,23.9841,23.9384,23.9841,85941.0
2016-09-19 12:00:00,26.25,26.26,26.22,26.24,148198.0,23.9841,23.9933,23.9567,23.975,148198.0
2016-09-19 12:10:00,26.25,26.25,26.09,26.11,178175.0,23.9841,23.9841,23.8379,23.8562,178175.0
2016-09-19 12:20:00,26.1,26.18,26.1,26.17,105598.0,23.8471,23.9202,23.8471,23.911,105598.0
2016-09-19 12:30:00,26.17,26.21,26.17,26.17,100399.0,23.911,23.9476,23.911,23.911,100399.0
2016-09-19 12:40:00,26.17,26.18,26.14,26.16,75875.0,23.911,23.9202,23.8836,23.9019,75875.0
2016-09-19 12:50:00,26.17,26.2,26.13,26.15,66810.0,23.911,23.9384,23.8745,23.8928,66810.0
2016-09-19 13:00:00,26.14,26.17,26.11,26.17,92459.0,23.8836,23.911,23.8562,23.911,92459.0
2016-09-19 13:10:00,26.17,26.2,26.17,26.18,119257.0,23.911,23.9384,23.911,23.9202,119257.0
2016-09-19 13:20:00,26.18,26.23,26.16,26.21,116141.0,23.9202,23.9659,23.9019,23.9476,116141.0
2016-09-19 13:30:00,26.21,26.21,26.06,26.08,150397.0,23.9476,23.9476,23.8105,23.8288,150397.0
2016-09-19 13:40:00,26.08,26.09,26.02,26.04,106328.0,23.8288,23.8379,23.774,23.7923,106328.0
2016-09-19 13:50:00,26.04,26.12,26.02,26.12,71814.0,23.7923,23.8653,23.774,23.8653,71814.0
2016-09-19 14:00:00,26.12,26.19,26.11,26.19,60341.0,23.8653,23.9293,23.8562,23.9293,60341.0
2016-09-19 14:10:00,26.19,26.2,26.15,26.15,65040.0,23.9293,23.9384,23.8928,23.8928,65040.0
2016-09-19 14:20:00,26.15,26.17,26.12,26.17,47438.0,23.8928,23.911,23.8653,23.911,47438.0
2016-09-19 14:30:00,26.17,26.25,26.17,26.21,74476.0,23.911,23.9841,23.911,23.9476,74476.0
2016-09-19 14:40:00,26.2,26.28,26.2,26.27,84136.0,23.9384,24.0115,23.9384,24.0024,84136.0
2016-09-19 14:50:00,26.27,26.3,26.24,26.26,111689.0,24.0024,24.0298,23.975,23.9933,111689.0
2016-09-19 15:00:00,26.25,26.27,26.18,26.19,111875.0,23.9841,24.0024,23.9202,23.9293,111875.0
2016-09-19 15:10:00,26.19,26.22,26.16,26.2,78733.0,23.9293,23.9567,23.9019,23.9384,78733.0
2016-09-19 15:20:00,26.2,26.21,26.17,26.18,96941.0,23.9384,23.9476,23.911,23.9202,96941.0
2016-09-19 15:30:00,26.18,26.18,26.06,26.13,212369.0,23.9202,23.9202,23.8105,23.8745,212369.0
2016-09-19 15:40:00,26.13,26.23,26.12,26.16,855269.0,23.8745,23.9659,23.8653,23.9019,855269.0
2016-09-19 15:50:00,26.16,26.18,26.09,26.1,652191.0,23.9019,23.9202,23.8379,23.8471,652191.0
2016-09-20 09:30:00,26.11,26.13,25.95,25.98,626272.0,23.8562,23.8745,23.71,23.7374,626272.0
2016-09-20 09:40:00,25.97,26.09,25.95,26.01,343765.0,23.7283,23.8379,23.71,23.7648,343765.0
2016-09-20 09:50:00,26.0,26.1,26.0,26.05,304593.0,23.7557,23.8471,23.7557,23.8014,304593.0
2016-09-20 10:00:00,26.06,26.13,26.01,26.02,345293.0,23.8105,23.8745,23.7648,23.774,345293.0
2016-09-20 10:10:00,26.01,26.01,25.94,25.97,657291.0,23.7648,23.7648,23.7009,23.7283,657291.0
2016-09-20 10:20:00,25.97,26.04,25.97,26.01,402072.0,23.7283,23.7923,23.7283,23.7648,402072.0
2016-09-20 10:30:00,26.02,26.09,26.01,26.03,466639.0,23.774,23.8379,23.7648,23.7831,466639.0
2016-09-20 10:40:00,26.03,26.21,26.03,26.2,284670.0,23.7831,23.9476,23.7831,23.9384,284670.0
2016-09-20 10:50:00,26.2,26.26,26.18,26.19,243443.0,23.9384,23.9933,23.9202,23.9293,243443.0
2016-09-20 11:00:00,26.19,26.26,26.16,26.23,149969.0,23.9293,23.9933,23.9019,23.9659,149969.0
2016-09-20 11:10:00,26.23,26.25,26.16,26.24,270437.0,23.9659,23.9841,23.9019,23.975,270437.0
2016-09-20 11:20:00,26.25,26.29,26.14,26.14,106730.0,23.9841,24.0207,23.8836,23.8836,106730.0
2016-09-20 11:30:00,26.15,26.19,26.07,26.08,238422.0,23.8928,23.9293,23.8197,23.8288,238422.0
2016-09-20 11:40:00,26.07,26.13,26.05,26.06,120248.0,23.8197,23.8745,23.8014,23.8105,120248.0
2016-09-20 11:50:00,26.05,26.07,25.99,26.0,225351.0,23.8014,23.8197,23.7466,23.7557,225351.0
2016-09-20 12:00:00,26.0,26.04,25.98,25.99,193026.0,23.7557,23.7923,23.7374,23.7466,193026.0
2016-09-20 12:10:00,25.99,26.03,25.97,26.02,120292.0,23.7466,23.7831,23.7283,23.774,120292.0
2016-09-20 12:20:00,26.02,26.07,26.0,26.07,89573.0,23.774,23.8197,23.7557,23.8197,89573.0
2016-09-20 12:30:00,26.06,26.06,25.96,26.04,77878.0,23.8105,23.8105,23.7192,23.7923,77878.0
2016-09-20 12:40:00,26.03,26.04,25.9,25.9,96758.0,23.7831,23.7923,23.6643,23.6643,96758.0
2016-09-20 12:50:00,25.9,25.98,25.88,25.88,164200.0,23.6643,23.7374,23.6461,23.6461,164200.0
2016-09-20 13:00:00,25.89,25.92,25.86,25.92,168403.0,23.6552,23.6826,23.6278,23.6826,168403.0
2016-09-20 13:10:00,25.91,25.92,25.87,25.92,98118.0,23.6735,23.6826,23.6369,23.6826,98118.0
2016-09-20 13:20:00,25.92,25.95,25.89,25.94,119172.0,23.6826,23.71,23.6552,23.7009,119172.0
2016-09-20 13:30:00,25.94,26.0,25.91,25.99,186558.0,23.7009,23.7557,23.6735,23.7466,186558.0
2016-09-20 13:40:00,25.98,26.01,25.94,25.95,96681.0,23.7374,23.7648,23.7009,23.71,96681.0
2016-09-20 13:50:00,25.94,26.0,25.92,26.0,66377.0,23.7009,23.7557,23.6826,23.7557,66377.0
2016-09-20 14:00:00,26.0,26.0,25.95,25.97,68111.0,23.7557,23.7557,23.71,23.7283,68111.0
2016-09-20 14:10:00,25.97,25.97,25.91,25.92,76228.0,23.7283,23.7283,23.6735,23.6826,76228.0
2016-09-20 14:20:00,25.92,25.97,25.92,25.95,68012.0,23.6826,23.7283,23.6826,23.71,68012.0
2016-09-20 14:30:00,25.94,25.95,25.92,25.95,101879.0,23.7009,23.71,23.6826,23.71,101879.0
2016-09-20 14:40:00,25.96,25.99,25.95,25.96,90777.0,23.7192,23.7466,23.71,23.7192,90777.0
2016-09-20 14:50:00,25.96,26.01,25.93,26.01,174068.0,23.7192,23.7648,23.6917,23.7648,174068.0
2016-09-20 15:00:00,26.02,26.05,26.0,26.05,96047.0,23.774,23.8014,23.7557,23.8014,96047.0
2016-09-20 15:10:00,26.05,26.08,26.02,26.06,127063.0,23.8014,23.8288,23.774,23.8105,127063.0
2016-09-20 15:20:00,26.07,26.11,26.04,26.11,167593.0,23.8197,23.8562,23.7923,23.8562,167593.0
2016-09-20 15:30:00,26.11,26.12,26.07,26.12,198225.0,23.8562,23.8653,23.8197,23.8653,198225.0
2016-09-20 15:40:00,26.13,26.13,26.03,26.1,295215.0,23.8745,23.8745,23.7831,23.8471,295215.0
2016-09-20 15:50:00,26.09,26.11,26.05,26.07,660410.0,23.8379,23.8562,23.8014,23.8197,660410.0
2016-09-21 09:30:00,26.63,26.69,26.55,26.64,1004894.0,24.3313,24.3861,24.2582,24.3405,1004894.0
2016-09-21 09:40:00,26.63,26.67,26.58,26.61,293533.0,24.3313,24.3679,24.2856,24.3131,293533.0
2016-09-21 09:50:00,26.62,26.82,26.62,26.81,411893.0,24.3222,24.5049,24.3222,24.4958,411893.0
2016-09-21 10:00:00,26.82,27.03,26.81,26.97,489467.0,24.5049,24.6968,24.4958,24.642,489467.0
2016-09-21 10:10:00,26.96,26.98,26.87,26.95,336557.0,24.6328,24.6511,24.5506,24.6237,336557.0
2016-09-21 10:20:00,26.95,26.97,26.89,26.92,222848.0,24.6237,24.642,24.5689,24.5963,222848.0
2016-09-21 10:30:00,26.93,27.0,26.92,26.96,509585.0,24.6054,24.6694,24.5963,24.6328,509585.0
2016-09-21 10:40:00,26.95,27.0,26.81,26.9,298633.0,24.6237,24.6694,24.4958,24.578,298633.0
2016-09-21 10:50:00,26.9,26.93,26.75,26.75,442151.0,24.578,24.6054,24.441,24.441,442151.0
2016-09-21 11:00:00,26.75,26.8,26.72,26.79,343506.0,24.441,24.4866,24.4136,24.4775,343506.0
2016-09-21 11:10:00,26.79,26.87,26.76,26.87,143034.0,24.4775,24.5506,24.4501,24.5506,143034.0
2016-09-21 11:20:00,26.86,26.95,26.86,26.93,231416.0,24.5415,24.6237,24.5415,24.6054,231416.0
2016-09-21 11:30:00,26.93,26.95,26.9,26.93,215345.0,24.6054,24.6237,24.578,24.6054,215345.0
2016-09-21 11:40:00,26.93,26.95,26.91,26.91,304772.0,24.6054,24.6237,24.5872,24.5872,304772.0
2016-09-21 11:50:00,26.91,26.91,26.85,26.9,138020.0,24.5872,24.5872,24.5323,24.578,138020.0
2016-09-21 12:00:00,26.89,26.94,26.89,26.94,131190.0,24.5689,24.6146,24.5689,24.6146,131190.0
2016-09-21 12:10:00,26.94,26.94,26.86,26.88,94313.0,24.6146,24.6146,24.5415,24.5597,94313.0
2016-09-21 12:20:00,26.88,26.88,26.82,26.83,127853.0,24.5597,24.5597,24.5049,24.5141,127853.0
2016-09-21 12:30:00,26.83,26.83,26.75,26.8,110630.0,24.5141,24.5141,24.441,24.4866,110630.0
2016-09-21 12:40:00,26.81,26.81,26.76,26.76,154173.0,24.4958,24.4958,24.4501,24.4501,154173.0
2016-09-21 12:50:00,26.76,26.88,26.75,26.86,96517.0,24.4501,24.5597,24.441,24.5415,96517.0
2016-09-21 13:00:00,26.85,26.92,26.85,26.91,127355.0,24.5323,24.5963,24.5323,24.5872,127355.0
2016-09-21 13:10:00,26.91,26.95,26.9,26.95,209179.0,24.5872,24.6237,24.578,24.6237,209179.0
2016-09-21 13:20:00,26.94,26.94,26.88,26.89,258284.0,24.6146,24.6146,24.5597,24.5689,258284.0
2016-09-21 13:30:00,26.89,26.92,26.89,26.91,99706.0,24.5689,24.5963,24.5689,24.5872,99706.0
2016-09-21 13:40:00,26.9,26.94,26.88,26.92,126305.0,24.578,24.6146,24.5597,24.5963,126305.0
2016-09-21 13:50:00,26.92,26.96,26.91,26.95,212872.0,24.5963,24.6328,24.5872,24.6237,212872.0
2016-09-21 14:00:00,26.95,27.68,26.87,27.61,4140173.0,24.6237,25.2907,24.5506,25.2267,4140173.0
2016-09-21 14:10:00,27.61,27.74,27.39,27.43,2347870.0,25.2267,25.3455,25.0257,25.0623,2347870.0
2016-09-21 14:20:00,27.44,27.5,27.22,27.3,1072585.0,25.0714,25.1262,24.8704,24.9435,1072585.0
2016-09-21 14:30:00,27.3,27.58,27.17,27.55,1469809.0,24.9435,25.1993,24.8247,25.1719,1469809.0
2016-09-21 14:40:00,27.54,27.55,27.36,27.45,1047987.0,25.1628,25.1719,24.9983,25.0805,1047987.0
2016-09-21 14:50:00,27.45,27.58,27.42,27.58,880226.0,25.0805,25.1993,25.0531,25.1993,880226.0
2016-09-21 15:00:00,27.58,27.68,27.48,27.63,1014894.0,25.1993,25.2907,25.108,25.245,1014894.0
2016-09-21 15:10:00,27.64,27.72,27.64,27.7,956013.0,25.2541,25.3272,25.2541,25.309,956013.0
2016-09-21 15:20:00,27.71,27.8,27.7,27.73,813964.0,25.3181,25.4003,25.309,25.3364,813964.0
2016-09-21 15:30:00,27.73,27.83,27.73,27.83,745779.0,25.3364,25.4277,25.3364,25.4277,745779.0
2016-09-21 15:40:00,27.83,27.96,27.83,27.95,1069387.0,25.4277,25.5465,25.4277,25.5374,1069387.0
2016-09-21 15:50:00,27.94,28.01,27.86,27.87,2426982.0,25.5282,25.5922,25.4552,25.4643,2426982.0
2016-09-22 09:30:00,28.25,28.56,28.24,28.34,2675679.0,25.8115,26.0947,25.8024,25.8937,2675679.0
2016-09-22 09:40:00,28.35,28.52,28.31,28.43,648995.0,25.9029,26.0582,25.8663,25.9759,648995.0
2016-09-22 09:50:00,28.43,28.56,28.41,28.5,578260.0,25.9759,26.0947,25.9577,26.0399,578260.0
2016-09-22 10:00:00,28.5,28.52,28.39,28.39,414884.0,26.0399,26.0582,25.9394,25.9394,414884.0
2016-09-22 10:10:00,28.38,28.39,28.19,28.2,763244.0,25.9303,25.9394,25.7567,25.7658,763244.0
2016-09-22 10:20:00,28.2,28.25,28.14,28.15,724625.0,25.7658,25.8115,25.711,25.7201,724625.0
2016-09-22 10:30:00,28.14,28.23,28.05,28.09,437697.0,25.711,25.7932,25.6288,25.6653,437697.0
2016-09-22 10:40:00,28.09,28.11,27.99,28.07,579687.0,25.6653,25.6836,25.5739,25.647,579687.0
2016-09-22 10:50:00,28.06,28.08,27.9,28.01,452784.0,25.6379,25.6562,25.4917,25.5922,452784.0
2016-09-22 11:00:00,28.02,28.07,28.0,28.03,267656.0,25.6013,25.647,25.5831,25.6105,267656.0
2016-09-22 11:10:00,28.03,28.12,28.0,28.1,551445.0,25.6105,25.6927,25.5831,25.6744,551445.0
2016-09-22 11:20:00,28.1,28.16,27.91,27.93,560434.0,25.6744,25.7293,25.5008,25.5191,560434.0
2016-09-22 11:30:00,27.93,27.93,27.77,27.87,466663.0,25.5191,25.5191,25.3729,25.4643,466663.0
2016-09-22 11:40:00,27.87,28.03,27.86,27.99,350237.0,25.4643,25.6105,25.4552,25.5739,350237.0
2016-09-22 11:50:00,28.0,28.13,27.95,28.11,243900.0,25.5831,25.7018,25.5374,25.6836,243900.0
2016-09-22 12:00:00,28.12,28.16,28.09,28.1,241724.0,25.6927,25.7293,25.6653,25.6744,241724.0
2016-09-22 12:10:00,28.1,28.16,28.08,28.08,175844.0,25.6744,25.7293,25.6562,25.6562,175844.0
2016-09-22 12:20:00,28.07,28.07,27.93,27.95,291379.0,25.647,25.647,25.5191,25.5374,291379.0
2016-09-22 12:30:00,27.95,28.03,27.92,27.98,268525.0,25.5374,25.6105,25.51,25.5648,268525.0
2016-09-22 12:40:00,27.99,28.08,27.99,28.06,104203.0,25.5739,25.6562,25.5739,25.6379,104203.0
2016-09-22 12:50:00,28.05,28.07,27.99,28.03,108822.0,25.6288,25.647,25.5739,25.6105,108822.0
2016-09-22 13:00:00,28.03,28.06,28.0,28.03,129963.0,25.6105,25.6379,25.5831,25.6105,129963.0
2016-09-22 13:10:00,28.03,28.04,27.95,28.0,113335.0,25.6105,25.6196,25.5374,25.5831,113335.0
2016-09-22 13:20:00,28.0,28.03,27.97,27.97,99152.0,25.5831,25.6105,25.5557,25.5557,99152.0
2016-09-22 13:30:00,27.97,28.06,27.97,28.05,83880.0,25.5557,25.6379,25.5557,25.6288,83880.0
2016-09-22 13:40:00,28.05,28.06,27.97,27.99,114513.0,25.6288,25.6379,25.5557,25.5739,114513.0
2016-09-22 13:50:00,27.99,28.0,27.9,27.9,106983.0,25.5739,25.5831,25.4917,25.4917,106983.0
2016-09-22 14:00:00,27.89,27.93,27.85,27.89,203803.0,25.4826,25.5191,25.446,25.4826,203803.0
2016-09-22 14:10:00,27.88,27.89,27.65,27.68,340621.0,25.4734,25.4826,25.2633,25.2907,340621.0
2016-09-22 14:20:00,27.67,27.72,27.66,27.68,277687.0,25.2816,25.3272,25.2724,25.2907,277687.0
2016-09-22 14:30:00,27.68,27.69,27.51,27.62,335461.0,25.2907,25.2998,25.1354,25.2359,335461.0
2016-09-22 14:40:00,27.62,27.63,27.45,27.47,263500.0,25.2359,25.245,25.0805,25.0988,263500.0
2016-09-22 14:50:00,27.47,27.67,27.47,27.6,690508.0,25.0988,25.2816,25.0988,25.2176,690508.0
2016-09-22 15:00:00,27.6,27.75,27.58,27.73,409630.0,25.2176,25.3546,25.1993,25.3364,409630.0
2016-09-22 15:10:00,27.73,27.81,27.68,27.76,433924.0,25.3364,25.4095,25.2907,25.3638,433924.0
2016-09-22 15:20:00,27.76,27.77,27.7,27.72,409980.0,25.3638,25.3729,25.309,25.3272,409980.0
2016-09-22 15:30:00,27.72,27.88,27.71,27.83,510944.0,25.3272,25.4734,25.3181,25.4277,510944.0
2016-09-22 15:40:00,27.83,27.84,27.76,27.79,302779.0,25.4277,25.4369,25.3638,25.3912,302779.0
2016-09-22 15:50:00,27.8,27.8,27.73,27.74,1287677.0,25.4003,25.4003,25.3364,25.3455,1287677.0
2016-09-23 09:30:00,27.69,27.71,27.46,27.63,925837.0,25.2998,25.3181,25.0897,25.245,925837.0
2016-09-23 09:40:00,27.64,27.76,27.58,27.69,434703.0,25.2541,25.3638,25.1993,25.2998,434703.0
2016-09-23 09:50:00,27.7,27.77,27.66,27.71,446931.0,25.309,25.3729,25.2724,25.3181,446931.0
2016-09-23 10:00:00,27.71,27.74,27.62,27.67,192640.0,25.3181,25.3455,25.2359,25.2816,192640.0
2016-09-23 10:10:00,27.68,27.68,27.51,27.52,270258.0,25.2907,25.2907,25.1354,25.1445,270258.0
2016-09-23 10:20:00,27.53,27.66,27.5,27.66,252656.0,25.1536,25.2724,25.1262,25.2724,252656.0
2016-09-23 10:30:00,27.66,27.68,27.58,27.58,272620.0,25.2724,25.2907,25.1993,25.1993,272620.0
2016-09-23 10:40:00,27.57,27.6,27.51,27.54,121547.0,25.1902,25.2176,25.1354,25.1628,121547.0
2016-09-23 10:50:00,27.53,27.59,27.46,27.55,178582.0,25.1536,25.2085,25.0897,25.1719,178582.0
2016-09-23 11:00:00,27.56,27.6,27.52,27.53,159797.0,25.181,25.2176,25.1445,25.1536,159797.0
2016-09-23 11:10:00,27.53,27.56,27.48,27.51,150751.0,25.1536,25.181,25.108,25.1354,150751.0
2016-09-23 11:20:00,27.5,27.55,27.46,27.47,159622.0,25.1262,25.1719,25.0897,25.0988,159622.0
2016-09-23 11:30:00,27.47,27.53,27.44,27.51,192855.0,25.0988,25.1536,25.0714,25.1354,192855.0
2016-09-23 11:40:00,27.5,27.51,27.41,27.43,207447.0,25.1262,25.1354,25.044,25.0623,207447.0
2016-09-23 11:50:00,27.43,27.44,27.35,27.38,341189.0,25.0623,25.0714,24.9892,25.0166,341189.0
2016-09-23 12:00:00,27.38,27.39,27.22,27.23,359507.0,25.0166,25.0257,24.8704,24.8795,359507.0
2016-09-23 12:10:00,27.24,27.33,27.15,27.15,324172.0,24.8887,24.9709,24.8064,24.8064,324172.0
2016-09-23 12:20:00,27.15,27.21,27.1,27.18,300750.0,24.8064,24.8613,24.7608,24.8338,300750.0
2016-09-23 12:30:00,27.18,27.18,27.01,27.03,492076.0,24.8338,24.8338,24.6785,24.6968,492076.0
2016-09-23 12:40:00,27.03,27.1,27.03,27.06,327425.0,24.6968,24.7608,24.6968,24.7242,327425.0
2016-09-23 12:50:00,27.06,27.15,27.06,27.12,250842.0,24.7242,24.8064,24.7242,24.779,250842.0
2016-09-23 13:00:00,27.1,27.15,27.08,27.1,216561.0,24.7608,24.8064,24.7425,24.7608,216561.0
2016-09-23 13:10:00,27.11,27.13,27.06,27.12,199421.0,24.7699,24.7882,24.7242,24.779,199421.0
2016-09-23 13:20:00,27.11,27.14,27.09,27.12,201448.0,24.7699,24.7973,24.7516,24.779,201448.0
2016-09-23 13:30:00,27.11,27.11,26.99,27.0,204955.0,24.7699,24.7699,24.6602,24.6694,204955.0
2016-09-23 13:40:00,26.99,27.01,26.83,26.89,366949.0,24.6602,24.6785,24.5141,24.5689,366949.0
2016-09-23 13:50:00,26.88,26.94,26.84,26.9,293605.0,24.5597,24.6146,24.5232,24.578,293605.0
2016-09-23 14:00:00,26.9,26.94,26.87,26.92,239892.0,24.578,24.6146,24.5506,24.5963,239892.0
2016-09-23 14:10:00,26.92,26.93,26.86,26.88,222249.0,24.5963,24.6054,24.5415,24.5597,222249.0
2016-09-23 14:20:00,26.88,26.91,26.83,26.91,198542.0,24.5597,24.5872,24.5141,24.5872,198542.0
2016-09-23 14:30:00,26.91,26.92,26.83,26.83,258108.0,24.5872,24.5963,24.5141,24.5141,258108.0
2016-09-23 14:40:00,26.83,26.83,26.76,26.77,241693.0,24.5141,24.5141,24.4501,24.4592,241693.0
2016-09-23 14:50:00,26.77,26.9,26.75,26.84,283107.0,24.4592,24.578,24.441,24.5232,283107.0
2016-09-23 15:00:00,26.84,27.02,26.84,26.99,456526.0,24.5232,24.6877,24.5232,24.6602,456526.0
2016-09-23 15:10:00,26.99,27.0,26.91,26.98,258173.0,24.6602,24.6694,24.5872,24.6511,258173.0
2016-09-23 15:20:00,26.97,27.04,26.92,27.04,324656.0,24.642,24.7059,24.5963,24.7059,324656.0
2016-09-23 15:30:00,27.04,27.09,26.93,26.94,402096.0,24.7059,24.7516,24.6054,24.6146,402096.0
2016-09-23 15:40:00,26.94,26.97,26.87,26.89,288599.0,24.6146,24.642,24.5506,24.5689,288599.0
2016-09-23 15:50:00,26.89,27.02,26.89,27.02,1480717.0,24.5689,24.6877,24.5689,24.6877,1480717.0
2016-09-26 09:30:00,27.21,27.45,27.21,27.41,903914.0,24.8613,25.0805,24.8613,25.044,903914.0
2016-09-26 09:40:00,27.41,27.45,27.27,27.38,569815.0,25.044,25.0805,24.9161,25.0166,569815.0
2016-09-26 09:50:00,27.39,27.41,27.15,27.2,347080.0,25.0257,25.044,24.8064,24.8521,347080.0
2016-09-26 10:00:00,27.2,27.23,27.07,27.19,379931.0,24.8521,24.8795,24.7333,24.843,379931.0
2016-09-26 10:10:00,27.18,27.25,27.11,27.19,286226.0,24.8338,24.8978,24.7699,24.843,286226.0
2016-09-26 10:20:00,27.17,27.24,27.14,27.16,149996.0,24.8247,24.8887,24.7973,24.8156,149996.0
2016-09-26 10:30:00,27.16,27.22,27.15,27.21,140378.0,24.8156,24.8704,24.8064,24.8613,140378.0
2016-09-26 10:40:00,27.21,27.25,27.19,27.19,127355.0,24.8613,24.8978,24.843,24.843,127355.0
2016-09-26 10:50:00,27.2,27.21,27.11,27.16,140235.0,24.8521,24.8613,24.7699,24.8156,140235.0
2016-09-26 11:00:00,27.17,27.26,27.17,27.22,126646.0,24.8247,24.9069,24.8247,24.8704,126646.0
2016-09-26 11:10:00,27.23,27.3,27.2,27.2,152589.0,24.8795,24.9435,24.8521,24.8521,152589.0
2016-09-26 11:20:00,27.2,27.2,27.02,27.09,255980.0,24.8521,24.8521,24.6877,24.7516,255980.0
2016-09-26 11:30:00,27.09,27.13,27.06,27.13,107221.0,24.7516,24.7882,24.7242,24.7882,107221.0
2016-09-26 11:40:00,27.13,27.16,27.08,27.12,152189.0,24.7882,24.8156,24.7425,24.779,152189.0
2016-09-26 11:50:00,27.13,27.14,27.03,27.04,106494.0,24.7882,24.7973,24.6968,24.7059,106494.0
2016-09-26 12:00:00,27.03,27.04,26.93,26.97,127743.0,24.6968,24.7059,24.6054,24.642,127743.0
2016-09-26 12:10:00,26.97,27.02,26.96,26.98,96748.0,24.642,24.6877,24.6328,24.6511,96748.0
2016-09-26 12:20:00,26.98,27.0,26.92,26.96,88801.0,24.6511,24.6694,24.5963,24.6328,88801.0
2016-09-26 12:30:00,26.96,27.0,26.89,26.9,134249.0,24.6328,24.6694,24.5689,24.578,134249.0
2016-09-26 12:40:00,26.9,26.94,26.86,26.92,91329.0,24.578,24.6146,24.5415,24.5963,91329.0
2016-09-26 12:50:00,26.91,27.02,26.91,27.0,96407.0,24.5872,24.6877,24.5872,24.6694,96407.0
2016-09-26 13:00:00,27.0,27.09,26.99,27.0,174862.0,24.6694,24.7516,24.6602,24.6694,174862.0
2016-09-26 13:10:00,27.0,27.02,26.97,26.97,39978.0,24.6694,24.6877,24.642,24.642,39978.0
2016-09-26 13:20:00,26.97,26.99,26.95,26.95,70850.0,24.642,24.6602,24.6237,24.6237,70850.0
2016-09-26 13:30:00,26.96,27.05,26.94,27.02,110487.0,24.6328,24.7151,24.6146,24.6877,110487.0
2016-09-26 13:40:00,27.03,27.07,27.01,27.03,119749.0,24.6968,24.7333,24.6785,24.6968,119749.0
2016-09-26 13:50:00,27.03,27.09,27.03,27.06,61501.0,24.6968,24.7516,24.6968,24.7242,61501.0
2016-09-26 14:00:00,27.06,27.09,27.02,27.02,65309.0,24.7242,24.7516,24.6877,24.6877,65309.0
2016-09-26 14:10:00,27.02,27.05,26.94,27.0,80279.0,24.6877,24.7151,24.6146,24.6694,80279.0
2016-09-26 14:20:00,27.0,27.0,26.95,26.96,57880.0,24.6694,24.6694,24.6237,24.6328,57880.0
2016-09-26 14:30:00,26.96,26.96,26.82,26.82,197024.0,24.6328,24.6328,24.5049,24.5049,197024.0
2016-09-26 14:40:00,26.82,26.82,26.74,26.78,169173.0,24.5049,24.5049,24.4318,24.4684,169173.0
2016-09-26 14:50:00,26.77,26.83,26.77,26.81,194856.0,24.4592,24.5141,24.4592,24.4958,194856.0
2016-09-26 15:00:00,26.81,26.81,26.77,26.78,109568.0,24.4958,24.4958,24.4592,24.4684,109568.0
2016-09-26 15:10:00,26.78,26.81,26.76,26.76,201388.0,24.4684,24.4958,24.4501,24.4501,201388.0
2016-09-26 15:20:00,26.76,26.82,26.76,26.81,142633.0,24.4501,24.5049,24.4501,24.4958,142633.0
2016-09-26 15:30:00,26.82,26.89,26.82,26.83,241805.0,24.5049,24.5689,24.5049,24.5141,241805.0
2016-09-26 15:40:00,26.83,26.83,26.75,26.76,278206.0,24.5141,24.5141,24.441,24.4501,278206.0
2016-09-26 15:50:00,26.76,26.8,26.75,26.79,703307.0,24.4501,24.4866,24.441,24.4775,703307.0
2016-09-27 09:30:00,26.51,26.54,26.3,26.52,803394.0,24.2217,24.2491,24.0298,24.2308,803394.0
2016-09-27 09:40:00,26.51,26.58,26.38,26.38,474783.0,24.2217,24.2856,24.1029,24.1029,474783.0
2016-09-27 09:50:00,26.37,26.48,26.34,26.44,281255.0,24.0938,24.1943,24.0664,24.1577,281255.0
2016-09-27 10:00:00,26.44,26.56,26.36,26.52,580317.0,24.1577,24.2674,24.0846,24.2308,580317.0
2016-09-27 10:10:00,26.52,26.54,26.45,26.51,260919.0,24.2308,24.2491,24.1669,24.2217,260919.0
2016-09-27 10:20:00,26.52,26.53,26.46,26.53,281599.0,24.2308,24.24,24.176,24.24,281599.0
2016-09-27 10:30:00,26.53,26.56,26.39,26.4,260306.0,24.24,24.2674,24.112,24.1212,260306.0
2016-09-27 10:40:00,26.4,26.4,26.33,26.36,269168.0,24.1212,24.1212,24.0572,24.0846,269168.0
2016-09-27 10:50:00,26.36,26.42,26.28,26.3,260985.0,24.0846,24.1395,24.0115,24.0298,260985.0
2016-09-27 11:00:00,26.29,26.32,26.25,26.26,260425.0,24.0207,24.0481,23.9841,23.9933,260425.0
2016-09-27 11:10:00,26.25,26.25,26.14,26.16,354625.0,23.9841,23.9841,23.8836,23.9019,354625.0
2016-09-27 11:20:00,26.15,26.19,26.08,26.1,395000.0,23.8928,23.9293,23.8288,23.8471,395000.0
2016-09-27 11:30:00,26.1,26.19,26.07,26.19,452323.0,23.8471,23.9293,23.8197,23.9293,452323.0
2016-09-27 11:40:00,26.2,26.22,26.08,26.08,256509.0,23.9384,23.9567,23.8288,23.8288,256509.0
2016-09-27 11:50:00,26.09,26.19,26.01,26.17,471510.0,23.8379,23.9293,23.7648,23.911,471510.0
2016-09-27 12:00:00,26.17,26.26,26.15,26.21,349316.0,23.911,23.9933,23.8928,23.9476,349316.0
2016-09-27 12:10:00,26.21,26.24,26.13,26.21,185209.0,23.9476,23.975,23.8745,23.9476,185209.0
2016-09-27 12:20:00,26.2,26.33,26.19,26.24,415336.0,23.9384,24.0572,23.9293,23.975,415336.0
2016-09-27 12:30:00,26.24,26.25,26.16,26.18,283258.0,23.975,23.9841,23.9019,23.9202,283258.0
2016-09-27 12:40:00,26.18,26.25,26.18,26.23,148446.0,23.9202,23.9841,23.9202,23.9659,148446.0
2016-09-27 12:50:00,26.23,26.33,26.22,26.32,162278.0,23.9659,24.0572,23.9567,24.0481,162278.0
2016-09-27 13:00:00,26.31,26.39,26.3,26.33,236014.0,24.0389,24.112,24.0298,24.0572,236014.0
2016-09-27 13:10:00,26.33,26.35,26.28,26.34,202443.0,24.0572,24.0755,24.0115,24.0664,202443.0
2016-09-27 13:20:00,26.34,26.44,26.32,26.41,328683.0,24.0664,24.1577,24.0481,24.1303,328683.0
2016-09-27 13:30:00,26.42,26.49,26.39,26.41,293794.0,24.1395,24.2034,24.112,24.1303,293794.0
2016-09-27 13:40:00,26.4,26.41,26.38,26.38,171619.0,24.1212,24.1303,24.1029,24.1029,171619.0
2016-09-27 13:50:00,26.37,26.42,26.29,26.29,237905.0,24.0938,24.1395,24.0207,24.0207,237905.0
2016-09-27 14:00:00,26.29,26.32,26.18,26.19,335326.0,24.0207,24.0481,23.9202,23.9293,335326.0
2016-09-27 14:10:00,26.19,26.26,26.19,26.26,224736.0,23.9293,23.9933,23.9293,23.9933,224736.0
2016-09-27 14:20:00,26.26,26.29,26.2,26.22,339623.0,23.9933,24.0207,23.9384,23.9567,339623.0
2016-09-27 14:30:00,26.21,26.26,26.21,26.26,322583.0,23.9476,23.9933,23.9476,23.9933,322583.0
2016-09-27 14:40:00,26.26,26.26,26.23,26.23,170530.0,23.9933,23.9933,23.9659,23.9659,170530.0
2016-09-27 14:50:00,26.23,26.32,26.23,26.27,217893.0,23.9659,24.0481,23.9659,24.0024,217893.0
2016-09-27 15:00:00,26.27,26.28,26.25,26.26,212647.0,24.0024,24.0115,23.9841,23.9933,212647.0
2016-09-27 15:10:00,26.26,26.27,26.22,26.24,252651.0,23.9933,24.0024,23.9567,23.975,252651.0
2016-09-27 15:20:00,26.24,26.27,26.22,26.26,189405.0,23.975,24.0024,23.9567,23.9933,189405.0
2016-09-27 15:30:00,26.25,26.32,26.22,26.31,223547.0,23.9841,24.0481,23.9567,24.0389,223547.0
2016-09-27 15:40:00,26.31,26.31,26.25,26.3,446320.0,24.0389,24.0389,23.9841,24.0298,446320.0
2016-09-27 15:50:00,26.29,26.35,26.28,26.3,1679464.0,24.0207,24.0755,24.0115,24.0298,1679464.0
2016-09-28 09:30:00,26.27,26.5,26.24,26.46,597474.0,24.0024,24.2125,23.975,24.176,597474.0
2016-09-28 09:40:00,26.45,26.49,26.35,26.49,362181.0,24.1669,24.2034,24.0755,24.2034,362181.0
2016-09-28 09:50:00,26.49,26.5,26.37,26.38,228755.0,24.2034,24.2125,24.0938,24.1029,228755.0
2016-09-28 10:00:00,26.39,26.4,26.3,26.32,485627.0,24.112,24.1212,24.0298,24.0481,485627.0
2016-09-28 10:10:00,26.32,26.32,26.2,26.26,393980.0,24.0481,24.0481,23.9384,23.9933,393980.0
2016-09-28 10:20:00,26.25,26.28,26.23,26.28,80107.0,23.9841,24.0115,23.9659,24.0115,80107.0
2016-09-28 10:30:00,26.29,26.34,26.21,26.24,269352.0,24.0207,24.0664,23.9476,23.975,269352.0
2016-09-28 10:40:00,26.23,26.26,26.09,26.09,301913.0,23.9659,23.9933,23.8379,23.8379,301913.0
2016-09-28 10:50:00,26.1,26.22,26.09,26.1,222763.0,23.8471,23.9567,23.8379,23.8471,222763.0
2016-09-28 11:00:00,26.09,26.1,25.87,25.93,713829.0,23.8379,23.8471,23.6369,23.6917,713829.0
2016-09-28 11:10:00,25.93,26.01,25.9,26.0,465498.0,23.6917,23.7648,23.6643,23.7557,465498.0
2016-09-28 11:20:00,26.0,26.05,25.95,26.01,281091.0,23.7557,23.8014,23.71,23.7648,281091.0
2016-09-28 11:30:00,26.01,26.03,25.96,26.02,188465.0,23.7648,23.7831,23.7192,23.774,188465.0
2016-09-28 11:40:00,26.02,26.17,26.02,26.17,233872.0,23.774,23.911,23.774,23.911,233872.0
2016-09-28 11:50:00,26.17,26.3,26.15,26.2,231600.0,23.911,24.0298,23.8928,23.9384,231600.0
2016-09-28 12:00:00,26.2,26.2,26.07,26.09,232964.0,23.9384,23.9384,23.8197,23.8379,232964.0
2016-09-28 12:10:00,26.09,26.2,26.09,26.13,195284.0,23.8379,23.9384,23.8379,23.8745,195284.0
2016-09-28 12:20:00,26.13,26.16,26.1,26.11,131059.0,23.8745,23.9019,23.8471,23.8562,131059.0
2016-09-28 12:30:00,26.11,26.11,26.05,26.08,128934.0,23.8562,23.8562,23.8014,23.8288,128934.0
2016-09-28 12:40:00,26.08,26.23,26.07,26.23,601481.0,23.8288,23.9659,23.8197,23.9659,601481.0
2016-09-28 12:50:00,26.23,26.3,26.2,26.28,616449.0,23.9659,24.0298,23.9384,24.0115,616449.0
2016-09-28 13:00:00,26.28,26.28,26.24,26.26,232109.0,24.0115,24.0115,23.975,23.9933,232109.0
2016-09-28 13:10:00,26.25,26.3,26.22,26.27,263755.0,23.9841,24.0298,23.9567,24.0024,263755.0
2016-09-28 13:20:00,26.28,26.36,26.28,26.36,263331.0,24.0115,24.0846,24.0115,24.0846,263331.0
2016-09-28 13:30:00,26.37,26.47,26.36,26.46,303903.0,24.0938,24.1851,24.0846,24.176,303903.0
2016-09-28 13:40:00,26.47,26.5,26.43,26.48,207349.0,24.1851,24.2125,24.1486,24.1943,207349.0
2016-09-28 13:50:00,26.49,26.57,26.49,26.52,376165.0,24.2034,24.2765,24.2034,24.2308,376165.0
2016-09-28 14:00:00,26.51,26.71,26.51,26.71,332186.0,24.2217,24.4044,24.2217,24.4044,332186.0
2016-09-28 14:10:00,26.72,26.93,26.7,26.89,783118.0,24.4136,24.6054,24.3953,24.5689,783118.0
2016-09-28 14:20:00,26.9,27.1,26.9,26.94,828441.0,24.578,24.7608,24.578,24.6146,828441.0
2016-09-28 14:30:00,26.93,27.01,26.74,26.84,783080.0,24.6054,24.6785,24.4318,24.5232,783080.0
2016-09-28 14:40:00,26.85,26.96,26.81,26.96,601787.0,24.5323,24.6328,24.4958,24.6328,601787.0
2016-09-28 14:50:00,26.97,26.98,26.85,26.91,575100.0,24.642,24.6511,24.5323,24.5872,575100.0
2016-09-28 15:00:00,26.91,26.93,26.84,26.86,383069.0,24.5872,24.6054,24.5232,24.5415,383069.0
2016-09-28 15:10:00,26.86,26.93,26.77,26.8,390778.0,24.5415,24.6054,24.4592,24.4866,390778.0
2016-09-28 15:20:00,26.8,26.88,26.78,26.84,400971.0,24.4866,24.5597,24.4684,24.5232,400971.0
2016-09-28 15:30:00,26.84,26.86,26.74,26.84,522427.0,24.5232,24.5415,24.4318,24.5232,522427.0
2016-09-28 15:40:00,26.84,26.9,26.8,26.89,527035.0,24.5232,24.578,24.4866,24.5689,527035.0
2016-09-28 15:50:00,26.88,26.96,26.85,26.91,1994775.0,24.5597,24.6328,24.5323,24.5872,1994775.0
2016-09-29 09:30:00,26.59,26.68,26.51,26.63,846592.0,24.2948,24.377,24.2217,24.3313,846592.0
2016-09-29 09:40:00,26.64,26.81,26.61,26.74,539557.0,24.3405,24.4958,24.3131,24.4318,539557.0
2016-09-29 09:50:00,26.73,26.8,26.69,26.78,350346.0,24.4227,24.4866,24.3861,24.4684,350346.0
2016-09-29 10:00:00,26.78,26.92,26.72,26.83,463677.0,24.4684,24.5963,24.4136,24.5141,463677.0
2016-09-29 10:10:00,26.83,26.85,26.73,26.83,345464.0,24.5141,24.5323,24.4227,24.5141,345464.0
2016-09-29 10:20:00,26.83,26.83,26.7,26.71,260280.0,24.5141,24.5141,24.3953,24.4044,260280.0
2016-09-29 10:30:00,26.71,26.71,26.59,26.63,338190.0,24.4044,24.4044,24.2948,24.3313,338190.0
2016-09-29 10:40:00,26.62,26.62,26.5,26.53,340981.0,24.3222,24.3222,24.2125,24.24,340981.0
2016-09-29 10:50:00,26.52,26.52,26.41,26.47,286332.0,24.2308,24.2308,24.1303,24.1851,286332.0
2016-09-29 11:00:00,26.48,26.53,26.42,26.43,401780.0,24.1943,24.24,24.1395,24.1486,401780.0
2016-09-29 11:10:00,26.43,26.43,26.32,26.4,302854.0,24.1486,24.1486,24.0481,24.1212,302854.0
2016-09-29 11:20:00,26.4,26.63,26.39,26.6,253020.0,24.1212,24.3313,24.112,24.3039,253020.0
2016-09-29 11:30:00,26.6,26.69,26.57,26.6,327966.0,24.3039,24.3861,24.2765,24.3039,327966.0
2016-09-29 11:40:00,26.6,26.63,26.47,26.49,213059.0,24.3039,24.3313,24.1851,24.2034,213059.0
2016-09-29 11:50:00,26.48,26.58,26.48,26.56,140039.0,24.1943,24.2856,24.1943,24.2674,140039.0
2016-09-29 12:00:00,26.56,26.67,26.54,26.64,205540.0,24.2674,24.3679,24.2491,24.3405,205540.0
2016-09-29 12:10:00,26.65,26.66,26.59,26.64,128909.0,24.3496,24.3587,24.2948,24.3405,128909.0
2016-09-29 12:20:00,26.65,26.8,26.65,26.71,272965.0,24.3496,24.4866,24.3496,24.4044,272965.0
2016-09-29 12:30:00,26.71,26.73,26.65,26.7,198233.0,24.4044,24.4227,24.3496,24.3953,198233.0
2016-09-29 12:40:00,26.69,26.72,26.51,26.51,226795.0,24.3861,24.4136,24.2217,24.2217,226795.0
2016-09-29 12:50:00,26.51,26.71,26.47,26.69,617819.0,24.2217,24.4044,24.1851,24.3861,617819.0
2016-09-29 13:00:00,26.69,26.81,26.62,26.74,395063.0,24.3861,24.4958,24.3222,24.4318,395063.0
2016-09-29 13:10:00,26.75,26.78,26.66,26.67,362256.0,24.441,24.4684,24.3587,24.3679,362256.0
2016-09-29 13:20:00,26.67,26.72,26.61,26.68,165007.0,24.3679,24.4136,24.3131,24.377,165007.0
2016-09-29 13:30:00,26.68,26.69,26.58,26.61,139961.0,24.377,24.3861,24.2856,24.3131,139961.0
2016-09-29 13:40:00,26.61,26.62,26.52,26.53,253275.0,24.3131,24.3222,24.2308,24.24,253275.0
2016-09-29 13:50:00,26.52,26.56,26.5,26.55,319995.0,24.2308,24.2674,24.2125,24.2582,319995.0
2016-09-29 14:00:00,26.56,26.67,26.52,26.67,157779.0,24.2674,24.3679,24.2308,24.3679,157779.0
2016-09-29 14:10:00,26.68,26.72,26.65,26.67,161323.0,24.377,24.4136,24.3496,24.3679,161323.0
2016-09-29 14:20:00,26.66,26.8,26.66,26.79,245848.0,24.3587,24.4866,24.3587,24.4775,245848.0
2016-09-29 14:30:00,26.79,26.9,26.76,26.86,244922.0,24.4775,24.578,24.4501,24.5415,244922.0
2016-09-29 14:40:00,26.87,26.88,26.76,26.81,202738.0,24.5506,24.5597,24.4501,24.4958,202738.0
2016-09-29 14:50:00,26.82,26.82,26.74,26.8,179826.0,24.5049,24.5049,24.4318,24.4866,179826.0
2016-09-29 15:00:00,26.8,26.8,26.71,26.73,208106.0,24.4866,24.4866,24.4044,24.4227,208106.0
2016-09-29 15:10:00,26.73,26.77,26.69,26.74,181635.0,24.4227,24.4592,24.3861,24.4318,181635.0
2016-09-29 15:20:00,26.74,26.74,26.65,26.71,193531.0,24.4318,24.4318,24.3496,24.4044,193531.0
2016-09-29 15:30:00,26.71,26.76,26.68,26.72,234935.0,24.4044,24.4501,24.377,24.4136,234935.0
2016-09-29 15:40:00,26.73,26.78,26.67,26.75,258304.0,24.4227,24.4684,24.3679,24.441,258304.0
2016-09-29 15:50:00,26.75,26.79,26.67,26.68,840747.0,24.441,24.4775,24.3679,24.377,840747.0
2016-09-30 09:30:00,27.21,27.25,27.02,27.05,676689.0,24.8613,24.8978,24.6877,24.7151,676689.0
2016-09-30 09:40:00,27.04,27.06,26.77,26.88,497253.0,24.7059,24.7242,24.4592,24.5597,497253.0
2016-09-30 09:50:00,26.87,26.97,26.77,26.9,515504.0,24.5506,24.642,24.4592,24.578,515504.0
2016-09-30 10:00:00,26.91,26.92,26.8,26.83,308666.0,24.5872,24.5963,24.4866,24.5141,308666.0
2016-09-30 10:10:00,26.82,26.83,26.6,26.72,574524.0,24.5049,24.5141,24.3039,24.4136,574524.0
2016-09-30 10:20:00,26.73,26.74,26.61,26.73,291056.0,24.4227,24.4318,24.3131,24.4227,291056.0
2016-09-30 10:30:00,26.73,26.8,26.68,26.68,349668.0,24.4227,24.4866,24.377,24.377,349668.0
2016-09-30 10:40:00,26.68,26.76,26.65,26.74,309508.0,24.377,24.4501,24.3496,24.4318,309508.0
2016-09-30 10:50:00,26.75,26.77,26.7,26.77,196947.0,24.441,24.4592,24.3953,24.4592,196947.0
2016-09-30 11:00:00,26.76,26.76,26.63,26.64,180487.0,24.4501,24.4501,24.3313,24.3405,180487.0
2016-09-30 11:10:00,26.63,26.69,26.55,26.69,301144.0,24.3313,24.3861,24.2582,24.3861,301144.0
2016-09-30 11:20:00,26.69,26.72,26.56,26.63,237858.0,24.3861,24.4136,24.2674,24.3313,237858.0
2016-09-30 11:30:00,26.63,26.75,26.6,26.69,237237.0,24.3313,24.441,24.3039,24.3861,237237.0
2016-09-30 11:40:00,26.69,26.76,26.69,26.72,231384.0,24.3861,24.4501,24.3861,24.4136,231384.0
2016-09-30 11:50:00,26.73,26.73,26.62,26.63,127390.0,24.4227,24.4227,24.3222,24.3313,127390.0
2016-09-30 12:00:00,26.62,26.69,26.62,26.69,97766.0,24.3222,24.3861,24.3222,24.3861,97766.0
2016-09-30 12:10:00,26.68,26.69,26.63,26.69,107494.0,24.377,24.3861,24.3313,24.3861,107494.0
2016-09-30 12:20:00,26.68,26.68,26.59,26.6,105737.0,24.377,24.377,24.2948,24.3039,105737.0
2016-09-30 12:30:00,26.59,26.61,26.55,26.56,122461.0,24.2948,24.3131,24.2582,24.2674,122461.0
2016-09-30 12:40:00,26.57,26.58,26.44,26.52,262847.0,24.2765,24.2856,24.1577,24.2308,262847.0
2016-09-30 12:50:00,26.52,26.6,26.49,26.58,151114.0,24.2308,24.3039,24.2034,24.2856,151114.0
2016-09-30 13:00:00,26.59,26.62,26.52,26.61,102483.0,24.2948,24.3222,24.2308,24.3131,102483.0
2016-09-30 13:10:00,26.61,26.62,26.52,26.54,101914.0,24.3131,24.3222,24.2308,24.2491,101914.0
2016-09-30 13:20:00,26.54,26.54,26.41,26.41,317008.0,24.2491,24.2491,24.1303,24.1303,317008.0
2016-09-30 13:30:00,26.41,26.48,26.4,26.47,160368.0,24.1303,24.1943,24.1212,24.1851,160368.0
2016-09-30 13:40:00,26.47,26.5,26.45,26.49,178034.0,24.1851,24.2125,24.1669,24.2034,178034.0
2016-09-30 13:50:00,26.48,26.48,26.39,26.44,244991.0,24.1943,24.1943,24.112,24.1577,244991.0
2016-09-30 14:00:00,26.44,26.44,26.34,26.36,208707.0,24.1577,24.1577,24.0664,24.0846,208707.0
2016-09-30 14:10:00,26.36,26.43,26.35,26.43,191824.0,24.0846,24.1486,24.0755,24.1486,191824.0
2016-09-30 14:20:00,26.43,26.47,26.41,26.42,169112.0,24.1486,24.1851,24.1303,24.1395,169112.0
2016-09-30 14:30:00,26.42,26.48,26.39,26.47,148128.0,24.1395,24.1943,24.112,24.1851,148128.0
2016-09-30 14:40:00,26.47,26.52,26.44,26.44,224979.0,24.1851,24.2308,24.1577,24.1577,224979.0
2016-09-30 14:50:00,26.44,26.46,26.38,26.44,291682.0,24.1577,24.176,24.1029,24.1577,291682.0
2016-09-30 15:00:00,26.44,26.51,26.44,26.46,198166.0,24.1577,24.2217,24.1577,24.176,198166.0
2016-09-30 15:10:00,26.46,26.54,26.44,26.48,200635.0,24.176,24.2491,24.1577,24.1943,200635.0
2016-09-30 15:20:00,26.49,26.5,26.47,26.5,175682.0,24.2034,24.2125,24.1851,24.2125,175682.0
2016-09-30 15:30:00,26.5,26.5,26.45,26.45,369856.0,24.2125,24.2125,24.1669,24.1669,369856.0
2016-09-30 15:40:00,26.45,26.45,26.4,26.41,297700.0,24.1669,24.1669,24.1212,24.1303,297700.0
2016-09-30 15:50:00,26.42,26.5,26.36,26.46,1380380.0,24.1395,24.2125,24.0846,24.176,1380380.0
2016-10-03 09:30:00,26.35,26.56,26.33,26.45,465480.0,24.0755,24.2674,24.0572,24.1669,465480.0
2016-10-03 09:40:00,26.45,26.5,26.3,26.35,300090.0,24.1669,24.2125,24.0298,24.0755,300090.0
2016-10-03 09:50:00,26.35,26.4,26.28,26.33,336107.0,24.0755,24.1212,24.0115,24.0572,336107.0
2016-10-03 10:00:00,26.31,26.32,26.14,26.16,401112.0,24.0389,24.0481,23.8836,23.9019,401112.0
2016-10-03 10:10:00,26.17,26.22,26.02,26.09,256334.0,23.911,23.9567,23.774,23.8379,256334.0
2016-10-03 10:20:00,26.09,26.12,26.04,26.1,208243.0,23.8379,23.8653,23.7923,23.8471,208243.0
2016-10-03 10:30:00,26.1,26.17,26.09,26.12,179581.0,23.8471,23.911,23.8379,23.8653,179581.0
2016-10-03 10:40:00,26.12,26.18,26.06,26.09,160170.0,23.8653,23.9202,23.8105,23.8379,160170.0
2016-10-03 10:50:00,26.1,26.19,26.05,26.06,176178.0,23.8471,23.9293,23.8014,23.8105,176178.0
2016-10-03 11:00:00,26.07,26.1,25.99,26.02,250973.0,23.8197,23.8471,23.7466,23.774,250973.0
2016-10-03 11:10:00,26.02,26.05,25.97,26.03,387370.0,23.774,23.8014,23.7283,23.7831,387370.0
2016-10-03 11:20:00,26.03,26.09,26.03,26.07,164279.0,23.7831,23.8379,23.7831,23.8197,164279.0
2016-10-03 11:30:00,26.07,26.09,26.0,26.01,194829.0,23.8197,23.8379,23.7557,23.7648,194829.0
2016-10-03 11:40:00,26.0,26.06,25.99,26.01,212035.0,23.7557,23.8105,23.7466,23.7648,212035.0
2016-10-03 11:50:00,26.0,26.03,25.94,25.98,339952.0,23.7557,23.7831,23.7009,23.7374,339952.0
2016-10-03 12:00:00,25.98,26.02,25.97,26.02,179103.0,23.7374,23.774,23.7283,23.774,179103.0
2016-10-03 12:10:00,26.02,26.02,25.92,25.94,275803.0,23.774,23.774,23.6826,23.7009,275803.0
2016-10-03 12:20:00,25.93,25.93,25.78,25.83,517922.0,23.6917,23.6917,23.5547,23.6004,517922.0
2016-10-03 12:30:00,25.83,25.83,25.73,25.79,414755.0,23.6004,23.6004,23.509,23.5638,414755.0
2016-10-03 12:40:00,25.8,25.82,25.69,25.75,416345.0,23.573,23.5912,23.4725,23.5273,416345.0
2016-10-03 12:50:00,25.75,25.83,25.73,25.78,327672.0,23.5273,23.6004,23.509,23.5547,327672.0
2016-10-03 13:00:00,25.79,25.8,25.74,25.74,208249.0,23.5638,23.573,23.5181,23.5181,208249.0
2016-10-03 13:10:00,25.74,25.76,25.71,25.72,202673.0,23.5181,23.5364,23.4907,23.4999,202673.0
2016-10-03 13:20:00,25.72,25.75,25.67,25.71,259374.0,23.4999,23.5273,23.4542,23.4907,259374.0
2016-10-03 13:30:00,25.71,25.79,25.71,25.75,180214.0,23.4907,23.5638,23.4907,23.5273,180214.0
2016-10-03 13:40:00,25.76,25.84,25.76,25.79,232073.0,23.5364,23.6095,23.5364,23.5638,232073.0
2016-10-03 13:50:00,25.79,25.8,25.73,25.8,239746.0,23.5638,23.573,23.509,23.573,239746.0
2016-10-03 14:00:00,25.8,25.85,25.75,25.77,224940.0,23.573,23.6187,23.5273,23.5456,224940.0
2016-10-03 14:10:00,25.77,25.77,25.65,25.65,450874.0,23.5456,23.5456,23.4359,23.4359,450874.0
2016-10-03 14:20:00,25.66,25.78,25.66,25.75,251919.0,23.4451,23.5547,23.4451,23.5273,251919.0
2016-10-03 14:30:00,25.75,25.75,25.67,25.7,291831.0,23.5273,23.5273,23.4542,23.4816,291831.0
2016-10-03 14:40:00,25.7,25.75,25.68,25.71,201447.0,23.4816,23.5273,23.4633,23.4907,201447.0
2016-10-03 14:50:00,25.71,25.73,25.68,25.73,217679.0,23.4907,23.509,23.4633,23.509,217679.0
2016-10-03 15:00:00,25.73,25.8,25.72,25.75,229392.0,23.509,23.573,23.4999,23.5273,229392.0
2016-10-03 15:10:00,25.75,25.82,25.74,25.78,223254.0,23.5273,23.5912,23.5181,23.5547,223254.0
2016-10-03 15:20:00,25.78,25.89,25.78,25.88,366617.0,23.5547,23.6552,23.5547,23.6461,366617.0
2016-10-03 15:30:00,25.88,25.98,25.86,25.95,328526.0,23.6461,23.7374,23.6278,23.71,328526.0
2016-10-03 15:40:00,25.94,25.96,25.86,25.87,574612.0,23.7009,23.7192,23.6278,23.6369,574612.0
2016-10-03 15:50:00,25.87,25.97,25.87,25.95,1053445.0,23.6369,23.7283,23.6369,23.71,1053445.0
2016-10-04 09:30:00,25.1,25.1,24.5,24.72,3837219.0,22.9334,22.9334,22.3852,22.5862,3837219.0
2016-10-04 09:40:00,24.73,24.78,24.51,24.51,1870442.0,22.5953,22.641,22.3943,22.3943,1870442.0
2016-10-04 09:50:00,24.51,24.61,24.43,24.53,1542205.0,22.3943,22.4857,22.3212,22.4126,1542205.0
2016-10-04 10:00:00,24.53,24.61,24.45,24.47,959361.0,22.4126,22.4857,22.3395,22.3578,959361.0
2016-10-04 10:10:00,24.46,24.55,24.44,24.51,1032316.0,22.3486,22.4309,22.3304,22.3943,1032316.0
2016-10-04 10:20:00,24.51,24.6,24.46,24.55,868410.0,22.3943,22.4766,22.3486,22.4309,868410.0
2016-10-04 10:30:00,24.54,24.58,24.45,24.47,649513.0,22.4217,22.4583,22.3395,22.3578,649513.0
2016-10-04 10:40:00,24.46,24.47,24.32,24.32,1094981.0,22.3486,22.3578,22.2207,22.2207,1094981.0
2016-10-04 10:50:00,24.33,24.33,24.21,24.28,755420.0,22.2299,22.2299,22.1202,22.1842,755420.0
2016-10-04 11:00:00,24.28,24.45,24.23,24.36,706243.0,22.1842,22.3395,22.1385,22.2573,706243.0
2016-10-04 11:10:00,24.36,24.37,24.25,24.27,385213.0,22.2573,22.2664,22.1568,22.175,385213.0
2016-10-04 11:20:00,24.26,24.31,24.22,24.24,487551.0,22.1659,22.2116,22.1294,22.1476,487551.0
2016-10-04 11:30:00,24.24,24.32,24.12,24.13,1090182.0,22.1476,22.2207,22.038,22.0471,1090182.0
2016-10-04 11:40:00,24.12,24.21,23.97,23.99,1659950.0,22.038,22.1202,21.9009,21.9192,1659950.0
2016-10-04 11:50:00,23.98,23.99,23.83,23.99,1282107.0,21.9101,21.9192,21.773,21.9192,1282107.0
2016-10-04 12:00:00,23.99,24.03,23.92,23.97,887265.0,21.9192,21.9558,21.8552,21.9009,887265.0
2016-10-04 12:10:00,23.97,23.99,23.89,23.99,510685.0,21.9009,21.9192,21.8278,21.9192,510685.0
2016-10-04 12:20:00,23.99,24.12,23.94,24.0,479383.0,21.9192,22.038,21.8735,21.9283,479383.0
2016-10-04 12:30:00,24.0,24.09,23.96,24.08,501150.0,21.9283,22.0106,21.8918,22.0014,501150.0
2016-10-04 12:40:00,24.08,24.08,23.88,23.89,746101.0,22.0014,22.0014,21.8187,21.8278,746101.0
2016-10-04 12:50:00,23.88,23.94,23.85,23.88,504460.0,21.8187,21.8735,21.7913,21.8187,504460.0
2016-10-04 13:00:00,23.88,23.9,23.8,23.8,753352.0,21.8187,21.837,21.7456,21.7456,753352.0
2016-10-04 13:10:00,23.81,23.84,23.69,23.72,952214.0,21.7547,21.7822,21.6451,21.6725,952214.0
2016-10-04 13:20:00,23.73,23.73,23.61,23.65,683839.0,21.6816,21.6816,21.572,21.6086,683839.0
2016-10-04 13:30:00,23.66,23.87,23.64,23.82,510802.0,21.6177,21.8096,21.5994,21.7639,510802.0
2016-10-04 13:40:00,23.82,23.83,23.74,23.79,473650.0,21.7639,21.773,21.6908,21.7365,473650.0
2016-10-04 13:50:00,23.79,23.82,23.68,23.69,552928.0,21.7365,21.7639,21.636,21.6451,552928.0
2016-10-04 14:00:00,23.68,23.8,23.68,23.75,445853.0,21.636,21.7456,21.636,21.6999,445853.0
2016-10-04 14:10:00,23.75,23.78,23.68,23.71,476337.0,21.6999,21.7273,21.636,21.6634,476337.0
2016-10-04 14:20:00,23.71,23.74,23.65,23.67,555386.0,21.6634,21.6908,21.6086,21.6268,555386.0
2016-10-04 14:30:00,23.67,23.69,23.6,23.66,505415.0,21.6268,21.6451,21.5629,21.6177,505415.0
2016-10-04 14:40:00,23.65,23.65,23.51,23.51,571956.0,21.6086,21.6086,21.4806,21.4806,571956.0
2016-10-04 14:50:00,23.51,23.55,23.42,23.42,740700.0,21.4806,21.5172,21.3984,21.3984,740700.0
2016-10-04 15:00:00,23.42,23.6,23.42,23.57,715882.0,21.3984,21.5629,21.3984,21.5355,715882.0
2016-10-04 15:10:00,23.57,23.59,23.49,23.53,494522.0,21.5355,21.5537,21.4624,21.4989,494522.0
2016-10-04 15:20:00,23.53,23.68,23.53,23.68,807866.0,21.4989,21.636,21.4989,21.636,807866.0
2016-10-04 15:30:00,23.68,23.75,23.6,23.62,864870.0,21.636,21.6999,21.5629,21.5811,864870.0
2016-10-04 15:40:00,23.62,23.67,23.5,23.51,873956.0,21.5811,21.6268,21.4715,21.4806,873956.0
2016-10-04 15:50:00,23.51,23.56,23.39,23.41,3487440.0,21.4806,21.5263,21.371,21.3893,3487440.0
2016-10-05 09:30:00,23.84,23.91,23.62,23.73,1935162.0,21.7822,21.8461,21.5811,21.6816,1935162.0
2016-10-05 09:40:00,23.74,23.87,23.73,23.78,774925.0,21.6908,21.8096,21.6816,21.7273,774925.0
2016-10-05 09:50:00,23.77,23.97,23.75,23.95,816937.0,21.7182,21.9009,21.6999,21.8827,816937.0
2016-10-05 10:00:00,23.95,23.95,23.49,23.54,2009690.0,21.8827,21.8827,21.4624,21.508,2009690.0
2016-10-05 10:10:00,23.53,23.53,23.18,23.23,1639780.0,21.4989,21.4989,21.1791,21.2248,1639780.0
2016-10-05 10:20:00,23.23,23.31,23.17,23.31,735544.0,21.2248,21.2979,21.17,21.2979,735544.0
2016-10-05 10:30:00,23.3,23.4,23.17,23.34,807190.0,21.2888,21.3801,21.17,21.3253,807190.0
2016-10-05 10:40:00,23.33,23.35,23.21,23.23,499754.0,21.3162,21.3345,21.2065,21.2248,499754.0
2016-10-05 10:50:00,23.24,23.26,23.13,23.14,413747.0,21.2339,21.2522,21.1334,21.1426,413747.0
2016-10-05 11:00:00,23.14,23.31,23.11,23.31,416987.0,21.1426,21.2979,21.1152,21.2979,416987.0
2016-10-05 11:10:00,23.31,23.31,23.2,23.21,356216.0,21.2979,21.2979,21.1974,21.2065,356216.0
2016-10-05 11:20:00,23.22,23.32,23.18,23.28,393686.0,21.2157,21.307,21.1791,21.2705,393686.0
2016-10-05 11:30:00,23.29,23.34,23.24,23.27,414540.0,21.2796,21.3253,21.2339,21.2614,414540.0
2016-10-05 11:40:00,23.27,23.31,23.18,23.19,382044.0,21.2614,21.2979,21.1791,21.1883,382044.0
2016-10-05 11:50:00,23.19,23.24,23.18,23.23,385998.0,21.1883,21.2339,21.1791,21.2248,385998.0
2016-10-05 12:00:00,23.22,23.22,23.11,23.11,339962.0,21.2157,21.2157,21.1152,21.1152,339962.0
2016-10-05 12:10:00,23.11,23.13,23.03,23.07,487633.0,21.1152,21.1334,21.0421,21.0786,487633.0
2016-10-05 12:20:00,23.06,23.07,22.93,22.93,523441.0,21.0695,21.0786,20.9507,20.9507,523441.0
2016-10-05 12:30:00,22.94,23.14,22.94,23.06,285406.0,20.9598,21.1426,20.9598,21.0695,285406.0
2016-10-05 12:40:00,23.06,23.08,23.02,23.05,214254.0,21.0695,21.0878,21.0329,21.0603,214254.0
2016-10-05 12:50:00,23.05,23.05,22.99,23.04,139507.0,21.0603,21.0603,21.0055,21.0512,139507.0
2016-10-05 13:00:00,23.03,23.17,23.03,23.12,213402.0,21.0421,21.17,21.0421,21.1243,213402.0
2016-10-05 13:10:00,23.11,23.27,23.09,23.27,341916.0,21.1152,21.2614,21.0969,21.2614,341916.0
2016-10-05 13:20:00,23.27,23.32,23.17,23.18,526597.0,21.2614,21.307,21.17,21.1791,526597.0
2016-10-05 13:30:00,23.18,23.34,23.18,23.27,363062.0,21.1791,21.3253,21.1791,21.2614,363062.0
2016-10-05 13:40:00,23.26,23.42,23.21,23.41,380388.0,21.2522,21.3984,21.2065,21.3893,380388.0
2016-10-05 13:50:00,23.41,23.57,23.37,23.53,469474.0,21.3893,21.5355,21.3527,21.4989,469474.0
2016-10-05 14:00:00,23.53,23.59,23.47,23.53,308376.0,21.4989,21.5537,21.4441,21.4989,308376.0
2016-10-05 14:10:00,23.52,23.6,23.5,23.59,283588.0,21.4898,21.5629,21.4715,21.5537,283588.0
2016-10-05 14:20:00,23.59,23.59,23.5,23.54,237711.0,21.5537,21.5537,21.4715,21.508,237711.0
2016-10-05 14:30:00,23.53,23.68,23.51,23.67,357974.0,21.4989,21.636,21.4806,21.6268,357974.0
2016-10-05 14:40:00,23.67,23.71,23.55,23.6,314582.0,21.6268,21.6634,21.5172,21.5629,314582.0
2016-10-05 14:50:00,23.6,23.65,23.57,23.58,227950.0,21.5629,21.6086,21.5355,21.5446,227950.0
2016-10-05 15:00:00,23.57,23.76,23.56,23.73,474975.0,21.5355,21.7091,21.5263,21.6816,474975.0
2016-10-05 15:10:00,23.73,23.73,23.62,23.65,380290.0,21.6816,21.6816,21.5811,21.6086,380290.0
2016-10-05 15:20:00,23.65,23.7,23.57,23.57,320164.0,21.6086,21.6542,21.5355,21.5355,320164.0
2016-10-05 15:30:00,23.57,23.62,23.54,23.58,443724.0,21.5355,21.5811,21.508,21.5446,443724.0
2016-10-05 15:40:00,23.58,23.6,23.51,23.53,396772.0,21.5446,21.5629,21.4806,21.4989,396772.0
2016-10-05 15:50:00,23.53,23.58,23.52,23.57,1010866.0,21.4989,21.5446,21.4898,21.5355,1010866.0
2016-10-06 09:30:00,22.83,23.16,22.74,23.03,2625281.0,20.8593,21.1609,20.7771,21.0421,2625281.0
2016-10-06 09:40:00,23.02,23.13,22.94,23.08,983100.0,21.0329,21.1334,20.9598,21.0878,983100.0
2016-10-06 09:50:00,23.08,23.12,23.02,23.05,667661.0,21.0878,21.1243,21.0329,21.0603,667661.0
2016-10-06 10:00:00,23.04,23.21,22.96,22.97,817421.0,21.0512,21.2065,20.9781,20.9873,817421.0
2016-10-06 10:10:00,22.97,22.98,22.83,22.83,751173.0,20.9873,20.9964,20.8593,20.8593,751173.0
2016-10-06 10:20:00,22.83,22.85,22.73,22.78,615803.0,20.8593,20.8776,20.768,20.8137,615803.0
2016-10-06 10:30:00,22.77,22.84,22.74,22.76,621280.0,20.8045,20.8685,20.7771,20.7954,621280.0
2016-10-06 10:40:00,22.76,22.92,22.75,22.77,440007.0,20.7954,20.9416,20.7862,20.8045,440007.0
2016-10-06 10:50:00,22.77,22.89,22.74,22.77,543461.0,20.8045,20.9142,20.7771,20.8045,543461.0
2016-10-06 11:00:00,22.76,22.76,22.6,22.61,805696.0,20.7954,20.7954,20.6492,20.6583,805696.0
2016-10-06 11:10:00,22.6,22.72,22.58,22.72,540420.0,20.6492,20.7588,20.6309,20.7588,540420.0
2016-10-06 11:20:00,22.72,22.82,22.68,22.75,644854.0,20.7588,20.8502,20.7223,20.7862,644854.0
2016-10-06 11:30:00,22.75,22.82,22.7,22.71,493684.0,20.7862,20.8502,20.7406,20.7497,493684.0
2016-10-06 11:40:00,22.72,22.98,22.67,22.92,807483.0,20.7588,20.9964,20.7131,20.9416,807483.0
2016-10-06 11:50:00,22.92,23.07,22.9,23.06,778737.0,20.9416,21.0786,20.9233,21.0695,778737.0
2016-10-06 12:00:00,23.07,23.1,22.96,22.98,613300.0,21.0786,21.106,20.9781,20.9964,613300.0
2016-10-06 12:10:00,22.97,22.99,22.84,22.86,527100.0,20.9873,21.0055,20.8685,20.8867,527100.0
2016-10-06 12:20:00,22.85,22.86,22.76,22.76,349878.0,20.8776,20.8867,20.7954,20.7954,349878.0
2016-10-06 12:30:00,22.75,22.8,22.74,22.76,289459.0,20.7862,20.8319,20.7771,20.7954,289459.0
2016-10-06 12:40:00,22.76,22.83,22.74,22.81,261619.0,20.7954,20.8593,20.7771,20.8411,261619.0
2016-10-06 12:50:00,22.81,22.81,22.75,22.78,262448.0,20.8411,20.8411,20.7862,20.8137,262448.0
2016-10-06 13:00:00,22.78,22.87,22.77,22.86,279737.0,20.8137,20.8959,20.8045,20.8867,279737.0
2016-10-06 13:10:00,22.86,22.86,22.8,22.83,166304.0,20.8867,20.8867,20.8319,20.8593,166304.0
2016-10-06 13:20:00,22.83,22.86,22.69,22.71,324846.0,20.8593,20.8867,20.7314,20.7497,324846.0
2016-10-06 13:30:00,22.71,22.86,22.71,22.83,266843.0,20.7497,20.8867,20.7497,20.8593,266843.0
2016-10-06 13:40:00,22.83,22.83,22.75,22.75,161817.0,20.8593,20.8593,20.7862,20.7862,161817.0
2016-10-06 13:50:00,22.75,22.78,22.72,22.72,236525.0,20.7862,20.8137,20.7588,20.7588,236525.0
2016-10-06 14:00:00,22.73,22.79,22.69,22.72,225849.0,20.768,20.8228,20.7314,20.7588,225849.0
2016-10-06 14:10:00,22.73,22.74,22.67,22.69,205415.0,20.768,20.7771,20.7131,20.7314,205415.0
2016-10-06 14:20:00,22.69,22.77,22.68,22.76,186676.0,20.7314,20.8045,20.7223,20.7954,186676.0
2016-10-06 14:30:00,22.76,22.77,22.69,22.72,184604.0,20.7954,20.8045,20.7314,20.7588,184604.0
2016-10-06 14:40:00,22.73,22.78,22.71,22.73,219322.0,20.768,20.8137,20.7497,20.768,219322.0
2016-10-06 14:50:00,22.73,22.74,22.67,22.69,280014.0,20.768,20.7771,20.7131,20.7314,280014.0
2016-10-06 15:00:00,22.69,22.82,22.69,22.77,251892.0,20.7314,20.8502,20.7314,20.8045,251892.0
2016-10-06 15:10:00,22.77,22.77,22.74,22.75,217337.0,20.8045,20.8045,20.7771,20.7862,217337.0
2016-10-06 15:20:00,22.76,22.8,22.76,22.79,284815.0,20.7954,20.8319,20.7954,20.8228,284815.0
2016-10-06 15:30:00,22.78,22.92,22.76,22.9,469906.0,20.8137,20.9416,20.7954,20.9233,469906.0
2016-10-06 15:40:00,22.89,22.92,22.89,22.91,475720.0,20.9142,20.9416,20.9142,20.9324,475720.0
2016-10-06 15:50:00,22.9,23.0,22.84,22.88,2404620.0,20.9233,21.0147,20.8685,20.905,2404620.0
2016-10-07 09:30:00,23.57,23.74,23.5,23.65,2692183.0,21.5355,21.6908,21.4715,21.6086,2692183.0
2016-10-07 09:40:00,23.64,23.73,23.41,23.43,1749010.0,21.5994,21.6816,21.3893,21.4075,1749010.0
2016-10-07 09:50:00,23.43,23.57,23.33,23.44,794756.0,21.4075,21.5355,21.3162,21.4167,794756.0
2016-10-07 10:00:00,23.45,23.47,23.23,23.36,962171.0,21.4258,21.4441,21.2248,21.3436,962171.0
2016-10-07 10:10:00,23.35,23.35,23.09,23.12,960763.0,21.3345,21.3345,21.0969,21.1243,960763.0
2016-10-07 10:20:00,23.13,23.17,23.04,23.14,635645.0,21.1334,21.17,21.0512,21.1426,635645.0
2016-10-07 10:30:00,23.13,23.15,22.97,23.08,660350.0,21.1334,21.1517,20.9873,21.0878,660350.0
2016-10-07 10:40:00,23.07,23.11,22.97,23.11,508305.0,21.0786,21.1152,20.9873,21.1152,508305.0
2016-10-07 10:50:00,23.12,23.2,23.12,23.17,491388.0,21.1243,21.1974,21.1243,21.17,491388.0
2016-10-07 11:00:00,23.17,23.23,23.09,23.13,320723.0,21.17,21.2248,21.0969,21.1334,320723.0
2016-10-07 11:10:00,23.13,23.14,23.01,23.02,248309.0,21.1334,21.1426,21.0238,21.0329,248309.0
2016-10-07 11:20:00,23.02,23.05,22.94,23.0,425308.0,21.0329,21.0603,20.9598,21.0147,425308.0
2016-10-07 11:30:00,22.99,23.0,22.59,22.75,1485455.0,21.0055,21.0147,20.6401,20.7862,1485455.0
2016-10-07 11:40:00,22.75,22.76,22.62,22.69,784383.0,20.7862,20.7954,20.6675,20.7314,784383.0
2016-10-07 11:50:00,22.68,22.92,22.65,22.83,848122.0,20.7223,20.9416,20.6949,20.8593,848122.0
2016-10-07 12:00:00,22.83,22.91,22.76,22.87,887343.0,20.8593,20.9324,20.7954,20.8959,887343.0
2016-10-07 12:10:00,22.87,22.91,22.83,22.87,435925.0,20.8959,20.9324,20.8593,20.8959,435925.0
2016-10-07 12:20:00,22.87,22.96,22.81,22.95,321375.0,20.8959,20.9781,20.8411,20.969,321375.0
2016-10-07 12:30:00,22.95,23.03,22.9,22.95,349553.0,20.969,21.0421,20.9233,20.969,349553.0
2016-10-07 12:40:00,22.95,23.26,22.95,23.23,552324.0,20.969,21.2522,20.969,21.2248,552324.0
2016-10-07 12:50:00,23.23,23.26,23.12,23.17,357626.0,21.2248,21.2522,21.1243,21.17,357626.0
2016-10-07 13:00:00,23.17,23.2,23.07,23.19,268402.0,21.17,21.1974,21.0786,21.1883,268402.0
2016-10-07 13:10:00,23.2,23.27,23.18,23.24,217091.0,21.1974,21.2614,21.1791,21.2339,217091.0
2016-10-07 13:20:00,23.25,23.27,23.09,23.15,341051.0,21.2431,21.2614,21.0969,21.1517,341051.0
2016-10-07 13:30:00,23.15,23.26,23.15,23.24,510140.0,21.1517,21.2522,21.1517,21.2339,510140.0
2016-10-07 13:40:00,23.24,23.35,23.24,23.32,320653.0,21.2339,21.3345,21.2339,21.307,320653.0
2016-10-07 13:50:00,23.32,23.34,23.25,23.32,350550.0,21.307,21.3253,21.2431,21.307,350550.0
2016-10-07 14:00:00,23.33,23.34,23.14,23.14,181792.0,21.3162,21.3253,21.1426,21.1426,181792.0
2016-10-07 14:10:00,23.15,23.23,23.07,23.07,293291.0,21.1517,21.2248,21.0786,21.0786,293291.0
2016-10-07 14:20:00,23.07,23.09,23.03,23.07,217919.0,21.0786,21.0969,21.0421,21.0786,217919.0
2016-10-07 14:30:00,23.07,23.08,22.94,22.99,332644.0,21.0786,21.0878,20.9598,21.0055,332644.0
2016-10-07 14:40:00,22.99,23.04,22.92,22.93,268780.0,21.0055,21.0512,20.9416,20.9507,268780.0
2016-10-07 14:50:00,22.93,22.99,22.91,22.97,310580.0,20.9507,21.0055,20.9324,20.9873,310580.0
2016-10-07 15:00:00,22.96,23.01,22.93,22.96,248856.0,20.9781,21.0238,20.9507,20.9781,248856.0
2016-10-07 15:10:00,22.96,23.01,22.95,22.99,216925.0,20.9781,21.0238,20.969,21.0055,216925.0
2016-10-07 15:20:00,22.99,23.1,22.99,23.08,368740.0,21.0055,21.106,21.0055,21.0878,368740.0
2016-10-07 15:30:00,23.09,23.11,23.0,23.0,302244.0,21.0969,21.1152,21.0147,21.0147,302244.0
2016-10-07 15:40:00,23.0,23.04,22.98,23.04,421247.0,21.0147,21.0512,20.9964,21.0512,421247.0
2016-10-07 15:50:00,23.03,23.05,22.98,23.0,1611087.0,21.0421,21.0603,20.9964,21.0147,1611087.0
2016-10-10 09:30:00,23.19,23.37,23.13,23.33,930880.0,21.1883,21.3527,21.1334,21.3162,930880.0
2016-10-10 09:40:00,23.34,23.39,23.25,23.35,574497.0,21.3253,21.371,21.2431,21.3345,574497.0
2016-10-10 09:50:00,23.34,23.36,23.18,23.21,621575.0,21.3253,21.3436,21.1791,21.2065,621575.0
2016-10-10 10:00:00,23.21,23.25,23.18,23.25,258603.0,21.2065,21.2431,21.1791,21.2431,258603.0
2016-10-10 10:10:00,23.25,23.25,23.16,23.19,217573.0,21.2431,21.2431,21.1609,21.1883,217573.0
2016-10-10 10:20:00,23.2,23.23,23.14,23.19,335006.0,21.1974,21.2248,21.1426,21.1883,335006.0
2016-10-10 10:30:00,23.19,23.2,23.08,23.18,367383.0,21.1883,21.1974,21.0878,21.1791,367383.0
2016-10-10 10:40:00,23.18,23.26,23.17,23.26,318205.0,21.1791,21.2522,21.17,21.2522,318205.0
2016-10-10 10:50:00,23.26,23.3,23.21,23.22,245443.0,21.2522,21.2888,21.2065,21.2157,245443.0
2016-10-10 11:00:00,23.22,23.32,23.22,23.32,200590.0,21.2157,21.307,21.2157,21.307,200590.0
2016-10-10 11:10:00,23.32,23.32,23.25,23.27,171636.0,21.307,21.307,21.2431,21.2614,171636.0
2016-10-10 11:20:00,23.27,23.28,23.23,23.24,178057.0,21.2614,21.2705,21.2248,21.2339,178057.0
2016-10-10 11:30:00,23.24,23.26,23.22,23.22,110038.0,21.2339,21.2522,21.2157,21.2157,110038.0
2016-10-10 11:40:00,23.22,23.24,23.18,23.24,169226.0,21.2157,21.2339,21.1791,21.2339,169226.0
2016-10-10 11:50:00,23.23,23.32,23.23,23.27,254438.0,21.2248,21.307,21.2248,21.2614,254438.0
2016-10-10 12:00:00,23.26,23.27,23.17,23.17,159857.0,21.2522,21.2614,21.17,21.17,159857.0
2016-10-10 12:10:00,23.17,23.2,23.16,23.18,123566.0,21.17,21.1974,21.1609,21.1791,123566.0
2016-10-10 12:20:00,23.19,23.19,23.09,23.16,129272.0,21.1883,21.1883,21.0969,21.1609,129272.0
2016-10-10 12:30:00,23.16,23.16,23.06,23.06,132179.0,21.1609,21.1609,21.0695,21.0695,132179.0
2016-10-10 12:40:00,23.07,23.1,23.01,23.03,227382.0,21.0786,21.106,21.0238,21.0421,227382.0
2016-10-10 12:50:00,23.02,23.05,22.97,22.99,260170.0,21.0329,21.0603,20.9873,21.0055,260170.0
2016-10-10 13:00:00,22.99,23.06,22.98,23.04,98575.0,21.0055,21.0695,20.9964,21.0512,98575.0
2016-10-10 13:10:00,23.05,23.08,23.03,23.07,87661.0,21.0603,21.0878,21.0421,21.0786,87661.0
2016-10-10 13:20:00,23.07,23.08,23.03,23.06,98356.0,21.0786,21.0878,21.0421,21.0695,98356.0
2016-10-10 13:30:00,23.07,23.08,23.07,23.07,32808.0,21.0786,21.0878,21.0786,21.0786,32808.0
2016-10-10 13:40:00,23.08,23.09,23.04,23.04,51831.0,21.0878,21.0969,21.0512,21.0512,51831.0
2016-10-10 13:50:00,23.04,23.1,23.04,23.1,72599.0,21.0512,21.106,21.0512,21.106,72599.0
2016-10-10 14:00:00,23.11,23.11,23.07,23.08,135686.0,21.1152,21.1152,21.0786,21.0878,135686.0
2016-10-10 14:10:00,23.08,23.08,23.05,23.08,48950.0,21.0878,21.0878,21.0603,21.0878,48950.0
2016-10-10 14:20:00,23.08,23.15,23.08,23.11,75584.0,21.0878,21.1517,21.0878,21.1152,75584.0
2016-10-10 14:30:00,23.1,23.18,23.09,23.18,143067.0,21.106,21.1791,21.0969,21.1791,143067.0
2016-10-10 14:40:00,23.18,23.18,23.14,23.17,112027.0,21.1791,21.1791,21.1426,21.17,112027.0
2016-10-10 14:50:00,23.17,23.18,23.14,23.17,203678.0,21.17,21.1791,21.1426,21.17,203678.0
2016-10-10 15:00:00,23.17,23.17,23.15,23.15,418109.0,21.17,21.17,21.1517,21.1517,418109.0
2016-10-10 15:10:00,23.15,23.15,23.1,23.11,89514.0,21.1517,21.1517,21.106,21.1152,89514.0
2016-10-10 15:20:00,23.1,23.12,23.09,23.11,63796.0,21.106,21.1243,21.0969,21.1152,63796.0
2016-10-10 15:30:00,23.11,23.15,23.09,23.09,161747.0,21.1152,21.1517,21.0969,21.0969,161747.0
2016-10-10 15:40:00,23.09,23.13,23.09,23.1,191260.0,21.0969,21.1334,21.0969,21.106,191260.0
2016-10-10 15:50:00,23.1,23.16,23.08,23.15,633510.0,21.106,21.1609,21.0878,21.1517,633510.0
2016-10-11 09:30:00,22.89,22.96,22.74,22.82,749000.0,20.9142,20.9781,20.7771,20.8502,749000.0
2016-10-11 09:40:00,22.81,22.88,22.62,22.63,777770.0,20.8411,20.905,20.6675,20.6766,777770.0
2016-10-11 09:50:00,22.63,22.67,22.53,22.54,703216.0,20.6766,20.7131,20.5852,20.5944,703216.0
2016-10-11 10:00:00,22.55,22.67,22.5,22.61,951062.0,20.6035,20.7131,20.5578,20.6583,951062.0
2016-10-11 10:10:00,22.61,22.7,22.55,22.7,730038.0,20.6583,20.7406,20.6035,20.7406,730038.0
2016-10-11 10:20:00,22.69,22.74,22.64,22.69,548452.0,20.7314,20.7771,20.6857,20.7314,548452.0
2016-10-11 10:30:00,22.69,22.7,22.64,22.64,276343.0,20.7314,20.7406,20.6857,20.6857,276343.0
2016-10-11 10:40:00,22.65,22.78,22.65,22.74,341174.0,20.6949,20.8137,20.6949,20.7771,341174.0
2016-10-11 10:50:00,22.74,22.77,22.65,22.65,246872.0,20.7771,20.8045,20.6949,20.6949,246872.0
2016-10-11 11:00:00,22.65,22.72,22.61,22.71,218250.0,20.6949,20.7588,20.6583,20.7497,218250.0
2016-10-11 11:10:00,22.72,22.86,22.72,22.84,425803.0,20.7588,20.8867,20.7588,20.8685,425803.0
2016-10-11 11:20:00,22.83,23.0,22.83,22.95,435524.0,20.8593,21.0147,20.8593,20.969,435524.0
2016-10-11 11:30:00,22.95,23.08,22.95,23.04,585336.0,20.969,21.0878,20.969,21.0512,585336.0
2016-10-11 11:40:00,23.03,23.06,22.94,22.94,565554.0,21.0421,21.0695,20.9598,20.9598,565554.0
2016-10-11 11:50:00,22.94,22.95,22.87,22.91,380072.0,20.9598,20.969,20.8959,20.9324,380072.0
2016-10-11 12:00:00,22.9,22.98,22.9,22.91,208903.0,20.9233,20.9964,20.9233,20.9324,208903.0
2016-10-11 12:10:00,22.92,22.94,22.85,22.88,204306.0,20.9416,20.9598,20.8776,20.905,204306.0
2016-10-11 12:20:00,22.88,22.95,22.87,22.92,144700.0,20.905,20.969,20.8959,20.9416,144700.0
2016-10-11 12:30:00,22.92,22.92,22.89,22.92,136253.0,20.9416,20.9416,20.9142,20.9416,136253.0
2016-10-11 12:40:00,22.92,23.0,22.91,22.94,159359.0,20.9416,21.0147,20.9324,20.9598,159359.0
2016-10-11 12:50:00,22.93,22.95,22.87,22.89,120845.0,20.9507,20.969,20.8959,20.9142,120845.0
2016-10-11 13:00:00,22.89,22.9,22.73,22.75,341493.0,20.9142,20.9233,20.768,20.7862,341493.0
2016-10-11 13:10:00,22.75,22.75,22.71,22.74,292151.0,20.7862,20.7862,20.7497,20.7771,292151.0
2016-10-11 13:20:00,22.75,22.75,22.65,22.67,298589.0,20.7862,20.7862,20.6949,20.7131,298589.0
2016-10-11 13:30:00,22.67,22.67,22.62,22.64,314769.0,20.7131,20.7131,20.6675,20.6857,314769.0
2016-10-11 13:40:00,22.65,22.72,22.65,22.67,266250.0,20.6949,20.7588,20.6949,20.7131,266250.0
2016-10-11 13:50:00,22.66,22.66,22.61,22.63,300482.0,20.704,20.704,20.6583,20.6766,300482.0
2016-10-11 14:00:00,22.62,22.64,22.56,22.61,350770.0,20.6675,20.6857,20.6126,20.6583,350770.0
2016-10-11 14:10:00,22.62,22.67,22.59,22.62,199613.0,20.6675,20.7131,20.6401,20.6675,199613.0
2016-10-11 14:20:00,22.62,22.68,22.61,22.65,256650.0,20.6675,20.7223,20.6583,20.6949,256650.0
2016-10-11 14:30:00,22.66,22.67,22.6,22.6,159257.0,20.704,20.7131,20.6492,20.6492,159257.0
2016-10-11 14:40:00,22.6,22.68,22.59,22.68,268320.0,20.6492,20.7223,20.6401,20.7223,268320.0
2016-10-11 14:50:00,22.68,22.71,22.64,22.7,183140.0,20.7223,20.7497,20.6857,20.7406,183140.0
2016-10-11 15:00:00,22.7,22.7,22.61,22.61,159351.0,20.7406,20.7406,20.6583,20.6583,159351.0
2016-10-11 15:10:00,22.61,22.66,22.59,22.6,213295.0,20.6583,20.704,20.6401,20.6492,213295.0
2016-10-11 15:20:00,22.6,22.71,22.6,22.66,318232.0,20.6492,20.7497,20.6492,20.704,318232.0
2016-10-11 15:30:00,22.66,22.67,22.6,22.62,297781.0,20.704,20.7131,20.6492,20.6675,297781.0
2016-10-11 15:40:00,22.63,22.66,22.62,22.65,400967.0,20.6766,20.704,20.6675,20.6949,400967.0
2016-10-11 15:50:00,22.65,22.67,22.56,22.56,1650664.0,20.6949,20.7131,20.6126,20.6126,1650664.0
2016-10-12 09:30:00,22.71,22.77,22.62,22.67,560974.0,20.7497,20.8045,20.6675,20.7131,560974.0
2016-10-12 09:40:00,22.67,22.83,22.67,22.82,309728.0,20.7131,20.8593,20.7131,20.8502,309728.0
2016-10-12 09:50:00,22.82,22.96,22.75,22.94,616186.0,20.8502,20.9781,20.7862,20.9598,616186.0
2016-10-12 10:00:00,22.94,22.99,22.82,22.83,317788.0,20.9598,21.0055,20.8502,20.8593,317788.0
2016-10-12 10:10:00,22.83,22.89,22.81,22.85,461035.0,20.8593,20.9142,20.8411,20.8776,461035.0
2016-10-12 10:20:00,22.85,22.85,22.73,22.77,308231.0,20.8776,20.8776,20.768,20.8045,308231.0
2016-10-12 10:30:00,22.78,22.8,22.68,22.76,284305.0,20.8137,20.8319,20.7223,20.7954,284305.0
2016-10-12 10:40:00,22.75,22.75,22.67,22.72,229878.0,20.7862,20.7862,20.7131,20.7588,229878.0
2016-10-12 10:50:00,22.72,22.72,22.63,22.65,138486.0,20.7588,20.7588,20.6766,20.6949,138486.0
2016-10-12 11:00:00,22.65,22.77,22.64,22.74,286106.0,20.6949,20.8045,20.6857,20.7771,286106.0
2016-10-12 11:10:00,22.74,22.78,22.72,22.75,119765.0,20.7771,20.8137,20.7588,20.7862,119765.0
2016-10-12 11:20:00,22.76,22.84,22.72,22.84,171074.0,20.7954,20.8685,20.7588,20.8685,171074.0
2016-10-12 11:30:00,22.85,22.89,22.81,22.82,248182.0,20.8776,20.9142,20.8411,20.8502,248182.0
2016-10-12 11:40:00,22.82,22.89,22.81,22.83,147678.0,20.8502,20.9142,20.8411,20.8593,147678.0
2016-10-12 11:50:00,22.82,22.89,22.82,22.87,76572.0,20.8502,20.9142,20.8502,20.8959,76572.0
2016-10-12 12:00:00,22.88,22.93,22.88,22.92,139340.0,20.905,20.9507,20.905,20.9416,139340.0
2016-10-12 12:10:00,22.93,22.94,22.89,22.89,267909.0,20.9507,20.9598,20.9142,20.9142,267909.0
2016-10-12 12:20:00,22.9,22.91,22.84,22.9,194043.0,20.9233,20.9324,20.8685,20.9233,194043.0
2016-10-12 12:30:00,22.9,22.91,22.85,22.89,198388.0,20.9233,20.9324,20.8776,20.9142,198388.0
2016-10-12 12:40:00,22.89,22.93,22.86,22.86,192951.0,20.9142,20.9507,20.8867,20.8867,192951.0
2016-10-12 12:50:00,22.86,22.9,22.86,22.89,140847.0,20.8867,20.9233,20.8867,20.9142,140847.0
2016-10-12 13:00:00,22.89,22.92,22.88,22.92,251814.0,20.9142,20.9416,20.905,20.9416,251814.0
2016-10-12 13:10:00,22.92,22.93,22.9,22.91,145808.0,20.9416,20.9507,20.9233,20.9324,145808.0
2016-10-12 13:20:00,22.91,22.97,22.88,22.97,152718.0,20.9324,20.9873,20.905,20.9873,152718.0
2016-10-12 13:30:00,22.98,22.99,22.89,22.91,189299.0,20.9964,21.0055,20.9142,20.9324,189299.0
2016-10-12 13:40:00,22.92,22.98,22.89,22.96,142215.0,20.9416,20.9964,20.9142,20.9781,142215.0
2016-10-12 13:50:00,22.97,23.0,22.96,22.96,75714.0,20.9873,21.0147,20.9781,20.9781,75714.0
2016-10-12 14:00:00,22.96,23.19,22.91,23.09,1638508.0,20.9781,21.1883,20.9324,21.0969,1638508.0
2016-10-12 14:10:00,23.09,23.35,23.08,23.32,1378268.0,21.0969,21.3345,21.0878,21.307,1378268.0
2016-10-12 14:20:00,23.33,23.33,23.09,23.18,639967.0,21.3162,21.3162,21.0969,21.1791,639967.0
2016-10-12 14:30:00,23.18,23.28,23.16,23.25,538715.0,21.1791,21.2705,21.1609,21.2431,538715.0
2016-10-12 14:40:00,23.25,23.27,23.17,23.27,538522.0,21.2431,21.2614,21.17,21.2614,538522.0
2016-10-12 14:50:00,23.27,23.27,23.14,23.14,478199.0,21.2614,21.2614,21.1426,21.1426,478199.0
2016-10-12 15:00:00,23.15,23.21,23.11,23.21,485844.0,21.1517,21.2065,21.1152,21.2065,485844.0
2016-10-12 15:10:00,23.21,23.24,23.19,23.22,282739.0,21.2065,21.2339,21.1883,21.2157,282739.0
2016-10-12 15:20:00,23.22,23.23,23.14,23.16,356926.0,21.2157,21.2248,21.1426,21.1609,356926.0
2016-10-12 15:30:00,23.15,23.18,23.14,23.18,366303.0,21.1517,21.1791,21.1426,21.1791,366303.0
2016-10-12 15:40:00,23.18,23.2,23.15,23.16,502304.0,21.1791,21.1974,21.1517,21.1609,502304.0
2016-10-12 15:50:00,23.15,23.16,23.06,23.08,1733762.0,21.1517,21.1609,21.0695,21.0878,1733762.0
2016-10-13 09:30:00,23.23,23.31,23.13,23.16,1013047.0,21.2248,21.2979,21.1334,21.1609,1013047.0
2016-10-13 09:40:00,23.15,23.16,23.07,23.12,574329.0,21.1517,21.1609,21.0786,21.1243,574329.0
2016-10-13 09:50:00,23.11,23.32,23.03,23.31,773791.0,21.1152,21.307,21.0421,21.2979,773791.0
2016-10-13 10:00:00,23.32,23.45,23.32,23.41,1165645.0,21.307,21.4258,21.307,21.3893,1165645.0
2016-10-13 10:10:00,23.41,23.44,23.35,23.38,414628.0,21.3893,21.4167,21.3345,21.3619,414628.0
2016-10-13 10:20:00,23.37,23.42,23.31,23.4,759663.0,21.3527,21.3984,21.2979,21.3801,759663.0
2016-10-13 10:30:00,23.41,23.5,23.35,23.46,337716.0,21.3893,21.4715,21.3345,21.435,337716.0
2016-10-13 10:40:00,23.45,23.45,23.36,23.4,301471.0,21.4258,21.4258,21.3436,21.3801,301471.0
2016-10-13 10:50:00,23.4,23.47,23.4,23.42,193428.0,21.3801,21.4441,21.3801,21.3984,193428.0
2016-10-13 11:00:00,23.42,23.43,23.35,23.4,258322.0,21.3984,21.4075,21.3345,21.3801,258322.0
2016-10-13 11:10:00,23.39,23.39,23.29,23.34,392251.0,21.371,21.371,21.2796,21.3253,392251.0
2016-10-13 11:20:00,23.34,23.34,23.23,23.28,351989.0,21.3253,21.3253,21.2248,21.2705,351989.0
2016-10-13 11:30:00,23.28,23.38,23.25,23.36,324774.0,21.2705,21.3619,21.2431,21.3436,324774.0
2016-10-13 11:40:00,23.36,23.42,23.35,23.37,226163.0,21.3436,21.3984,21.3345,21.3527,226163.0
2016-10-13 11:50:00,23.38,23.41,23.34,23.37,201806.0,21.3619,21.3893,21.3253,21.3527,201806.0
2016-10-13 12:00:00,23.39,23.43,23.36,23.42,178626.0,21.371,21.4075,21.3436,21.3984,178626.0
2016-10-13 12:10:00,23.43,23.44,23.41,23.44,139253.0,21.4075,21.4167,21.3893,21.4167,139253.0
2016-10-13 12:20:00,23.43,23.45,23.4,23.42,123064.0,21.4075,21.4258,21.3801,21.3984,123064.0
2016-10-13 12:30:00,23.43,23.43,23.36,23.39,137306.0,21.4075,21.4075,21.3436,21.371,137306.0
2016-10-13 12:40:00,23.39,23.4,23.33,23.36,208461.0,21.371,21.3801,21.3162,21.3436,208461.0
2016-10-13 12:50:00,23.35,23.38,23.31,23.36,116115.0,21.3345,21.3619,21.2979,21.3436,116115.0
2016-10-13 13:00:00,23.36,23.39,23.33,23.39,100553.0,21.3436,21.371,21.3162,21.371,100553.0
2016-10-13 13:10:00,23.39,23.43,23.37,23.42,81707.0,21.371,21.4075,21.3527,21.3984,81707.0
2016-10-13 13:20:00,23.42,23.43,23.39,23.39,138775.0,21.3984,21.4075,21.371,21.371,138775.0
2016-10-13 13:30:00,23.4,23.43,23.36,23.42,109086.0,21.3801,21.4075,21.3436,21.3984,109086.0
2016-10-13 13:40:00,23.42,23.45,23.41,23.44,121647.0,21.3984,21.4258,21.3893,21.4167,121647.0
2016-10-13 13:50:00,23.44,23.56,23.43,23.55,292004.0,21.4167,21.5263,21.4075,21.5172,292004.0
2016-10-13 14:00:00,23.55,23.68,23.54,23.67,500787.0,21.5172,21.636,21.508,21.6268,500787.0
2016-10-13 14:10:00,23.67,23.74,23.66,23.67,409017.0,21.6268,21.6908,21.6177,21.6268,409017.0
2016-10-13 14:20:00,23.67,23.72,23.59,23.71,297275.0,21.6268,21.6725,21.5537,21.6634,297275.0
2016-10-13 14:30:00,23.71,24.08,23.71,23.98,1392214.0,21.6634,22.0014,21.6634,21.9101,1392214.0
2016-10-13 14:40:00,23.98,24.07,23.83,23.85,729958.0,21.9101,21.9923,21.773,21.7913,729958.0
2016-10-13 14:50:00,23.85,23.93,23.8,23.83,471955.0,21.7913,21.8644,21.7456,21.773,471955.0
2016-10-13 15:00:00,23.83,23.86,23.75,23.82,406367.0,21.773,21.8004,21.6999,21.7639,406367.0
2016-10-13 15:10:00,23.82,23.84,23.68,23.68,351000.0,21.7639,21.7822,21.636,21.636,351000.0
2016-10-13 15:20:00,23.68,23.72,23.6,23.64,445677.0,21.636,21.6725,21.5629,21.5994,445677.0
2016-10-13 15:30:00,23.64,23.69,23.61,23.68,303099.0,21.5994,21.6451,21.572,21.636,303099.0
2016-10-13 15:40:00,23.68,23.69,23.63,23.63,296590.0,21.636,21.6451,21.5903,21.5903,296590.0
2016-10-13 15:50:00,23.63,23.63,23.48,23.48,1151203.0,21.5903,21.5903,21.4532,21.4532,1151203.0
2016-10-14 09:30:00,23.14,23.33,23.06,23.27,1003507.0,21.1426,21.3162,21.0695,21.2614,1003507.0
2016-10-14 09:40:00,23.28,23.38,23.18,23.37,494096.0,21.2705,21.3619,21.1791,21.3527,494096.0
2016-10-14 09:50:00,23.36,23.4,23.26,23.28,410806.0,21.3436,21.3801,21.2522,21.2705,410806.0
2016-10-14 10:00:00,23.29,23.63,23.29,23.46,1228854.0,21.2796,21.5903,21.2796,21.435,1228854.0
2016-10-14 10:10:00,23.45,23.47,23.38,23.44,423144.0,21.4258,21.4441,21.3619,21.4167,423144.0
2016-10-14 10:20:00,23.44,23.45,23.28,23.33,462227.0,21.4167,21.4258,21.2705,21.3162,462227.0
2016-10-14 10:30:00,23.33,23.34,23.24,23.29,280558.0,21.3162,21.3253,21.2339,21.2796,280558.0
2016-10-14 10:40:00,23.29,23.34,23.25,23.25,300933.0,21.2796,21.3253,21.2431,21.2431,300933.0
2016-10-14 10:50:00,23.25,23.25,23.14,23.16,401702.0,21.2431,21.2431,21.1426,21.1609,401702.0
2016-10-14 11:00:00,23.15,23.23,23.14,23.19,273991.0,21.1517,21.2248,21.1426,21.1883,273991.0
2016-10-14 11:10:00,23.18,23.18,23.1,23.11,778642.0,21.1791,21.1791,21.106,21.1152,778642.0
2016-10-14 11:20:00,23.1,23.17,23.09,23.09,293417.0,21.106,21.17,21.0969,21.0969,293417.0
2016-10-14 11:30:00,23.08,23.13,23.04,23.09,516438.0,21.0878,21.1334,21.0512,21.0969,516438.0
2016-10-14 11:40:00,23.08,23.11,23.05,23.11,381496.0,21.0878,21.1152,21.0603,21.1152,381496.0
2016-10-14 11:50:00,23.11,23.14,22.93,22.93,819629.0,21.1152,21.1426,20.9507,20.9507,819629.0
2016-10-14 12:00:00,22.93,23.11,22.91,23.1,479153.0,20.9507,21.1152,20.9324,21.106,479153.0
2016-10-14 12:10:00,23.1,23.17,23.03,23.08,353083.0,21.106,21.17,21.0421,21.0878,353083.0
2016-10-14 12:20:00,23.08,23.17,23.07,23.16,237700.0,21.0878,21.17,21.0786,21.1609,237700.0
2016-10-14 12:30:00,23.15,23.17,23.07,23.07,177644.0,21.1517,21.17,21.0786,21.0786,177644.0
2016-10-14 12:40:00,23.07,23.08,22.99,23.06,197190.0,21.0786,21.0878,21.0055,21.0695,197190.0
2016-10-14 12:50:00,23.06,23.09,23.01,23.01,152763.0,21.0695,21.0969,21.0238,21.0238,152763.0
2016-10-14 13:00:00,23.01,23.08,23.01,23.06,208339.0,21.0238,21.0878,21.0238,21.0695,208339.0
2016-10-14 13:10:00,23.06,23.07,22.99,23.02,243521.0,21.0695,21.0786,21.0055,21.0329,243521.0
2016-10-14 13:20:00,23.02,23.05,23.01,23.03,213097.0,21.0329,21.0603,21.0238,21.0421,213097.0
2016-10-14 13:30:00,23.03,23.26,23.03,23.22,578204.0,21.0421,21.2522,21.0421,21.2157,578204.0
2016-10-14 13:40:00,23.23,23.25,23.13,23.13,279080.0,21.2248,21.2431,21.1334,21.1334,279080.0
2016-10-14 13:50:00,23.13,23.13,23.01,23.04,381469.0,21.1334,21.1334,21.0238,21.0512,381469.0
2016-10-14 14:00:00,23.04,23.09,23.01,23.04,271863.0,21.0512,21.0969,21.0238,21.0512,271863.0
2016-10-14 14:10:00,23.04,23.11,23.02,23.07,237560.0,21.0512,21.1152,21.0329,21.0786,237560.0
2016-10-14 14:20:00,23.07,23.12,23.06,23.08,297397.0,21.0786,21.1243,21.0695,21.0878,297397.0
2016-10-14 14:30:00,23.08,23.11,23.06,23.07,194382.0,21.0878,21.1152,21.0695,21.0786,194382.0
2016-10-14 14:40:00,23.07,23.08,23.02,23.02,266460.0,21.0786,21.0878,21.0329,21.0329,266460.0
2016-10-14 14:50:00,23.02,23.07,22.99,22.99,294460.0,21.0329,21.0786,21.0055,21.0055,294460.0
2016-10-14 15:00:00,22.99,23.03,22.97,23.01,302586.0,21.0055,21.0421,20.9873,21.0238,302586.0
2016-10-14 15:10:00,23.01,23.05,23.0,23.0,365222.0,21.0238,21.0603,21.0147,21.0147,365222.0
2016-10-14 15:20:00,23.0,23.01,22.95,22.95,247434.0,21.0147,21.0238,20.969,20.969,247434.0
2016-10-14 15:30:00,22.95,23.05,22.95,23.02,363024.0,20.969,21.0603,20.969,21.0329,363024.0
2016-10-14 15:40:00,23.02,23.07,22.99,23.02,375859.0,21.0329,21.0786,21.0055,21.0329,375859.0
2016-10-14 15:50:00,23.02,23.06,22.95,23.0,1494003.0,21.0329,21.0695,20.969,21.0147,1494003.0
2016-10-17 09:30:00,23.15,23.27,23.12,23.24,804664.0,21.1517,21.2614,21.1243,21.2339,804664.0
2016-10-17 09:40:00,23.24,23.36,23.24,23.36,342062.0,21.2339,21.3436,21.2339,21.3436,342062.0
2016-10-17 09:50:00,23.36,23.36,23.22,23.23,397255.0,21.3436,21.3436,21.2157,21.2248,397255.0
2016-10-17 10:00:00,23.24,23.31,23.21,23.29,462780.0,21.2339,21.2979,21.2065,21.2796,462780.0
2016-10-17 10:10:00,23.29,23.29,23.22,23.24,262588.0,21.2796,21.2796,21.2157,21.2339,262588.0
2016-10-17 10:20:00,23.23,23.24,23.15,23.16,223641.0,21.2248,21.2339,21.1517,21.1609,223641.0
2016-10-17 10:30:00,23.16,23.22,23.16,23.17,133903.0,21.1609,21.2157,21.1609,21.17,133903.0
2016-10-17 10:40:00,23.17,23.21,23.08,23.1,292714.0,21.17,21.2065,21.0878,21.106,292714.0
2016-10-17 10:50:00,23.1,23.15,23.0,23.12,430296.0,21.106,21.1517,21.0147,21.1243,430296.0
2016-10-17 11:00:00,23.12,23.21,23.1,23.21,169330.0,21.1243,21.2065,21.106,21.2065,169330.0
2016-10-17 11:10:00,23.2,23.26,23.19,23.25,176085.0,21.1974,21.2522,21.1883,21.2431,176085.0
2016-10-17 11:20:00,23.25,23.25,23.15,23.2,147428.0,21.2431,21.2431,21.1517,21.1974,147428.0
2016-10-17 11:30:00,23.2,23.23,23.18,23.23,167433.0,21.1974,21.2248,21.1791,21.2248,167433.0
2016-10-17 11:40:00,23.23,23.25,23.16,23.2,138629.0,21.2248,21.2431,21.1609,21.1974,138629.0
2016-10-17 11:50:00,23.2,23.25,23.2,23.24,163631.0,21.1974,21.2431,21.1974,21.2339,163631.0
2016-10-17 12:00:00,23.25,23.32,23.23,23.29,197619.0,21.2431,21.307,21.2248,21.2796,197619.0
2016-10-17 12:10:00,23.29,23.3,23.26,23.28,179203.0,21.2796,21.2888,21.2522,21.2705,179203.0
2016-10-17 12:20:00,23.29,23.34,23.26,23.33,321615.0,21.2796,21.3253,21.2522,21.3162,321615.0
2016-10-17 12:30:00,23.33,23.35,23.3,23.35,133690.0,21.3162,21.3345,21.2888,21.3345,133690.0
2016-10-17 12:40:00,23.34,23.4,23.34,23.37,276254.0,21.3253,21.3801,21.3253,21.3527,276254.0
2016-10-17 12:50:00,23.38,23.45,23.38,23.44,279170.0,21.3619,21.4258,21.3619,21.4167,279170.0
2016-10-17 13:00:00,23.45,23.46,23.32,23.36,277158.0,21.4258,21.435,21.307,21.3436,277158.0
2016-10-17 13:10:00,23.36,23.43,23.36,23.42,153790.0,21.3436,21.4075,21.3436,21.3984,153790.0
2016-10-17 13:20:00,23.42,23.42,23.32,23.33,207598.0,21.3984,21.3984,21.307,21.3162,207598.0
2016-10-17 13:30:00,23.33,23.37,23.3,23.35,111666.0,21.3162,21.3527,21.2888,21.3345,111666.0
2016-10-17 13:40:00,23.34,23.4,23.34,23.39,114424.0,21.3253,21.3801,21.3253,21.371,114424.0
2016-10-17 13:50:00,23.39,23.42,23.38,23.39,101659.0,21.371,21.3984,21.3619,21.371,101659.0
2016-10-17 14:00:00,23.4,23.41,23.35,23.38,98042.0,21.3801,21.3893,21.3345,21.3619,98042.0
2016-10-17 14:10:00,23.39,23.4,23.34,23.36,102970.0,21.371,21.3801,21.3253,21.3436,102970.0
2016-10-17 14:20:00,23.37,23.4,23.36,23.38,96339.0,21.3527,21.3801,21.3436,21.3619,96339.0
2016-10-17 14:30:00,23.38,23.38,23.34,23.38,177011.0,21.3619,21.3619,21.3253,21.3619,177011.0
2016-10-17 14:40:00,23.38,23.42,23.38,23.42,115157.0,21.3619,21.3984,21.3619,21.3984,115157.0
2016-10-17 14:50:00,23.42,23.47,23.42,23.46,234326.0,21.3984,21.4441,21.3984,21.435,234326.0
2016-10-17 15:00:00,23.45,23.46,23.4,23.46,251487.0,21.4258,21.435,21.3801,21.435,251487.0
2016-10-17 15:10:00,23.46,23.46,23.37,23.4,194100.0,21.435,21.435,21.3527,21.3801,194100.0
2016-10-17 15:20:00,23.4,23.41,23.36,23.38,173115.0,21.3801,21.3893,21.3436,21.3619,173115.0
2016-10-17 15:30:00,23.38,23.39,23.34,23.34,266421.0,21.3619,21.371,21.3253,21.3253,266421.0
2016-10-17 15:40:00,23.34,23.34,23.28,23.3,255934.0,21.3253,21.3253,21.2705,21.2888,255934.0
2016-10-17 15:50:00,23.3,23.36,23.27,23.34,1097859.0,21.2888,21.3436,21.2614,21.3253,1097859.0
2016-10-18 09:30:00,23.82,23.85,23.56,23.62,969974.0,21.7639,21.7913,21.5263,21.5811,969974.0
2016-10-18 09:40:00,23.61,23.67,23.58,23.59,342797.0,21.572,21.6268,21.5446,21.5537,342797.0
2016-10-18 09:50:00,23.59,23.67,23.59,23.62,200869.0,21.5537,21.6268,21.5537,21.5811,200869.0
2016-10-18 10:00:00,23.61,23.64,23.56,23.64,322741.0,21.572,21.5994,21.5263,21.5994,322741.0
2016-10-18 10:10:00,23.64,23.7,23.6,23.7,272741.0,21.5994,21.6542,21.5629,21.6542,272741.0
2016-10-18 10:20:00,23.7,23.77,23.68,23.77,382722.0,21.6542,21.7182,21.636,21.7182,382722.0
2016-10-18 10:30:00,23.78,23.81,23.75,23.77,253743.0,21.7273,21.7547,21.6999,21.7182,253743.0
2016-10-18 10:40:00,23.76,23.77,23.68,23.73,221851.0,21.7091,21.7182,21.636,21.6816,221851.0
2016-10-18 10:50:00,23.73,23.74,23.66,23.74,179038.0,21.6816,21.6908,21.6177,21.6908,179038.0
2016-10-18 11:00:00,23.74,23.81,23.73,23.8,186457.0,21.6908,21.7547,21.6816,21.7456,186457.0
2016-10-18 11:10:00,23.8,23.88,23.8,23.86,394629.0,21.7456,21.8187,21.7456,21.8004,394629.0
2016-10-18 11:20:00,23.86,23.88,23.82,23.85,355719.0,21.8004,21.8187,21.7639,21.7913,355719.0
2016-10-18 11:30:00,23.86,23.89,23.78,23.88,667215.0,21.8004,21.8278,21.7273,21.8187,667215.0
2016-10-18 11:40:00,23.88,23.95,23.88,23.88,395001.0,21.8187,21.8827,21.8187,21.8187,395001.0
2016-10-18 11:50:00,23.89,24.05,23.89,24.05,724118.0,21.8278,21.974,21.8278,21.974,724118.0
2016-10-18 12:00:00,24.05,24.09,24.02,24.09,451622.0,21.974,22.0106,21.9466,22.0106,451622.0
2016-10-18 12:10:00,24.08,24.11,24.03,24.11,298800.0,22.0014,22.0288,21.9558,22.0288,298800.0
2016-10-18 12:20:00,24.11,24.13,24.05,24.05,380266.0,22.0288,22.0471,21.974,21.974,380266.0
2016-10-18 12:30:00,24.05,24.09,24.05,24.07,156605.0,21.974,22.0106,21.974,21.9923,156605.0
2016-10-18 12:40:00,24.07,24.07,23.99,24.03,243680.0,21.9923,21.9923,21.9192,21.9558,243680.0
2016-10-18 12:50:00,24.03,24.07,24.02,24.06,127216.0,21.9558,21.9923,21.9466,21.9832,127216.0
2016-10-18 13:00:00,24.06,24.08,24.02,24.05,147696.0,21.9832,22.0014,21.9466,21.974,147696.0
2016-10-18 13:10:00,24.05,24.1,24.05,24.09,180338.0,21.974,22.0197,21.974,22.0106,180338.0
2016-10-18 13:20:00,24.09,24.1,24.03,24.07,130562.0,22.0106,22.0197,21.9558,21.9923,130562.0
2016-10-18 13:30:00,24.07,24.11,24.07,24.11,179678.0,21.9923,22.0288,21.9923,22.0288,179678.0
2016-10-18 13:40:00,24.11,24.13,24.07,24.09,199679.0,22.0288,22.0471,21.9923,22.0106,199679.0
2016-10-18 13:50:00,24.08,24.13,24.08,24.11,106928.0,22.0014,22.0471,22.0014,22.0288,106928.0
2016-10-18 14:00:00,24.11,24.14,24.1,24.12,232598.0,22.0288,22.0563,22.0197,22.038,232598.0
2016-10-18 14:10:00,24.13,24.13,24.07,24.08,178234.0,22.0471,22.0471,21.9923,22.0014,178234.0
2016-10-18 14:20:00,24.08,24.11,24.08,24.1,146342.0,22.0014,22.0288,22.0014,22.0197,146342.0
2016-10-18 14:30:00,24.11,24.2,24.11,24.2,499560.0,22.0288,22.1111,22.0288,22.1111,499560.0
2016-10-18 14:40:00,24.19,24.22,24.18,24.2,200613.0,22.1019,22.1294,22.0928,22.1111,200613.0
2016-10-18 14:50:00,24.2,24.22,24.17,24.2,252232.0,22.1111,22.1294,22.0837,22.1111,252232.0
2016-10-18 15:00:00,24.2,24.2,24.14,24.16,244646.0,22.1111,22.1111,22.0563,22.0745,244646.0
2016-10-18 15:10:00,24.17,24.17,24.14,24.16,282942.0,22.0837,22.0837,22.0563,22.0745,282942.0
2016-10-18 15:20:00,24.15,24.16,24.14,24.15,163946.0,22.0654,22.0745,22.0563,22.0654,163946.0
2016-10-18 15:30:00,24.15,24.26,24.14,24.23,1635582.0,22.0654,22.1659,22.0563,22.1385,1635582.0
2016-10-18 15:40:00,24.22,24.22,24.15,24.18,503213.0,22.1294,22.1294,22.0654,22.0928,503213.0
2016-10-18 15:50:00,24.18,24.21,24.13,24.18,1662017.0,22.0928,22.1202,22.0471,22.0928,1662017.0
2016-10-19 09:30:00,24.63,24.75,24.55,24.75,1271382.0,22.504,22.6136,22.4309,22.6136,1271382.0
2016-10-19 09:40:00,24.75,24.76,24.57,24.58,658689.0,22.6136,22.6227,22.4491,22.4583,658689.0
2016-10-19 09:50:00,24.58,24.66,24.53,24.61,599333.0,22.4583,22.5314,22.4126,22.4857,599333.0
2016-10-19 10:00:00,24.61,24.64,24.53,24.56,641618.0,22.4857,22.5131,22.4126,22.44,641618.0
2016-10-19 10:10:00,24.57,24.58,24.36,24.37,1290840.0,22.4491,22.4583,22.2573,22.2664,1290840.0
2016-10-19 10:20:00,24.38,24.49,24.36,24.45,768451.0,22.2755,22.376,22.2573,22.3395,768451.0
2016-10-19 10:30:00,24.45,24.52,24.4,24.5,471312.0,22.3395,22.4035,22.2938,22.3852,471312.0
2016-10-19 10:40:00,24.5,24.57,24.46,24.56,281796.0,22.3852,22.4491,22.3486,22.44,281796.0
2016-10-19 10:50:00,24.56,24.65,24.53,24.62,349566.0,22.44,22.5222,22.4126,22.4948,349566.0
2016-10-19 11:00:00,24.63,24.93,24.62,24.93,995429.0,22.504,22.7781,22.4948,22.7781,995429.0
2016-10-19 11:10:00,24.93,24.93,24.76,24.8,474161.0,22.7781,22.7781,22.6227,22.6593,474161.0
2016-10-19 11:20:00,24.8,24.85,24.76,24.83,490986.0,22.6593,22.705,22.6227,22.6867,490986.0
2016-10-19 11:30:00,24.83,24.9,24.83,24.88,424601.0,22.6867,22.7507,22.6867,22.7324,424601.0
2016-10-19 11:40:00,24.88,24.96,24.88,24.88,467955.0,22.7324,22.8055,22.7324,22.7324,467955.0
2016-10-19 11:50:00,24.89,24.99,24.88,24.98,518330.0,22.7415,22.8329,22.7324,22.8238,518330.0
2016-10-19 12:00:00,24.98,24.98,24.88,24.89,381560.0,22.8238,22.8238,22.7324,22.7415,381560.0
2016-10-19 12:10:00,24.89,24.97,24.89,24.93,307185.0,22.7415,22.8146,22.7415,22.7781,307185.0
2016-10-19 12:20:00,24.94,24.98,24.92,24.98,417865.0,22.7872,22.8238,22.7689,22.8238,417865.0
2016-10-19 12:30:00,24.98,24.98,24.86,24.89,283678.0,22.8238,22.8238,22.7141,22.7415,283678.0
2016-10-19 12:40:00,24.89,24.93,24.86,24.91,154049.0,22.7415,22.7781,22.7141,22.7598,154049.0
2016-10-19 12:50:00,24.91,24.93,24.88,24.89,252960.0,22.7598,22.7781,22.7324,22.7415,252960.0
2016-10-19 13:00:00,24.89,24.91,24.85,24.9,154932.0,22.7415,22.7598,22.705,22.7507,154932.0
2016-10-19 13:10:00,24.9,24.91,24.85,24.85,101761.0,22.7507,22.7598,22.705,22.705,101761.0
2016-10-19 13:20:00,24.86,24.89,24.82,24.87,209450.0,22.7141,22.7415,22.6776,22.7232,209450.0
2016-10-19 13:30:00,24.87,24.88,24.77,24.77,202696.0,22.7232,22.7324,22.6319,22.6319,202696.0
2016-10-19 13:40:00,24.77,24.82,24.76,24.81,288171.0,22.6319,22.6776,22.6227,22.6684,288171.0
2016-10-19 13:50:00,24.8,24.8,24.73,24.76,321327.0,22.6593,22.6593,22.5953,22.6227,321327.0
2016-10-19 14:00:00,24.75,24.91,24.72,24.9,410868.0,22.6136,22.7598,22.5862,22.7507,410868.0
2016-10-19 14:10:00,24.9,24.93,24.88,24.93,326293.0,22.7507,22.7781,22.7324,22.7781,326293.0
2016-10-19 14:20:00,24.93,24.95,24.83,24.84,365794.0,22.7781,22.7963,22.6867,22.6958,365794.0
2016-10-19 14:30:00,24.84,24.84,24.8,24.8,247815.0,22.6958,22.6958,22.6593,22.6593,247815.0
2016-10-19 14:40:00,24.79,24.83,24.77,24.82,184053.0,22.6502,22.6867,22.6319,22.6776,184053.0
2016-10-19 14:50:00,24.82,24.87,24.79,24.83,256795.0,22.6776,22.7232,22.6502,22.6867,256795.0
2016-10-19 15:00:00,24.83,24.91,24.83,24.9,378187.0,22.6867,22.7598,22.6867,22.7507,378187.0
2016-10-19 15:10:00,24.9,24.93,24.88,24.91,315224.0,22.7507,22.7781,22.7324,22.7598,315224.0
2016-10-19 15:20:00,24.91,24.91,24.85,24.87,264373.0,22.7598,22.7598,22.705,22.7232,264373.0
2016-10-19 15:30:00,24.86,24.9,24.84,24.89,304079.0,22.7141,22.7507,22.6958,22.7415,304079.0
2016-10-19 15:40:00,24.9,24.9,24.84,24.89,324526.0,22.7507,22.7507,22.6958,22.7415,324526.0
2016-10-19 15:50:00,24.9,24.91,24.84,24.86,1460065.0,22.7507,22.7598,22.6958,22.7141,1460065.0
2016-10-20 09:30:00,24.86,24.93,24.76,24.84,1334128.0,22.7141,22.7781,22.6227,22.6958,1334128.0
2016-10-20 09:40:00,24.83,24.94,24.74,24.88,432408.0,22.6867,22.7872,22.6045,22.7324,432408.0
2016-10-20 09:50:00,24.89,24.9,24.78,24.82,362246.0,22.7415,22.7507,22.641,22.6776,362246.0
2016-10-20 10:00:00,24.82,24.86,24.59,24.61,946041.0,22.6776,22.7141,22.4674,22.4857,946041.0
2016-10-20 10:10:00,24.6,24.72,24.59,24.61,553166.0,22.4766,22.5862,22.4674,22.4857,553166.0
2016-10-20 10:20:00,24.61,24.61,24.44,24.46,498558.0,22.4857,22.4857,22.3304,22.3486,498558.0
2016-10-20 10:30:00,24.46,24.53,24.38,24.53,544342.0,22.3486,22.4126,22.2755,22.4126,544342.0
2016-10-20 10:40:00,24.53,24.55,24.47,24.49,317463.0,22.4126,22.4309,22.3578,22.376,317463.0
2016-10-20 10:50:00,24.49,24.58,24.44,24.56,204540.0,22.376,22.4583,22.3304,22.44,204540.0
2016-10-20 11:00:00,24.56,24.62,24.54,24.58,309215.0,22.44,22.4948,22.4217,22.4583,309215.0
2016-10-20 11:10:00,24.57,24.57,24.47,24.51,304967.0,22.4491,22.4491,22.3578,22.3943,304967.0
2016-10-20 11:20:00,24.52,24.64,24.52,24.62,317754.0,22.4035,22.5131,22.4035,22.4948,317754.0
2016-10-20 11:30:00,24.63,24.63,24.53,24.54,223250.0,22.504,22.504,22.4126,22.4217,223250.0
2016-10-20 11:40:00,24.53,24.59,24.5,24.59,216374.0,22.4126,22.4674,22.3852,22.4674,216374.0
2016-10-20 11:50:00,24.6,24.6,24.52,24.6,214202.0,22.4766,22.4766,22.4035,22.4766,214202.0
2016-10-20 12:00:00,24.61,24.69,24.6,24.66,314101.0,22.4857,22.5588,22.4766,22.5314,314101.0
2016-10-20 12:10:00,24.67,24.69,24.6,24.6,168480.0,22.5405,22.5588,22.4766,22.4766,168480.0
2016-10-20 12:20:00,24.6,24.64,24.56,24.57,163396.0,22.4766,22.5131,22.44,22.4491,163396.0
2016-10-20 12:30:00,24.57,24.63,24.55,24.63,161445.0,22.4491,22.504,22.4309,22.504,161445.0
2016-10-20 12:40:00,24.63,24.64,24.55,24.58,216696.0,22.504,22.5131,22.4309,22.4583,216696.0
2016-10-20 12:50:00,24.59,24.6,24.55,24.55,94041.0,22.4674,22.4766,22.4309,22.4309,94041.0
2016-10-20 13:00:00,24.56,24.62,24.56,24.61,111126.0,22.44,22.4948,22.44,22.4857,111126.0
2016-10-20 13:10:00,24.61,24.62,24.57,24.58,141026.0,22.4857,22.4948,22.4491,22.4583,141026.0
2016-10-20 13:20:00,24.58,24.61,24.55,24.6,137838.0,22.4583,22.4857,22.4309,22.4766,137838.0
2016-10-20 13:30:00,24.6,24.64,24.6,24.62,57595.0,22.4766,22.5131,22.4766,22.4948,57595.0
2016-10-20 13:40:00,24.62,24.65,24.62,24.62,112508.0,22.4948,22.5222,22.4948,22.4948,112508.0
2016-10-20 13:50:00,24.61,24.61,24.56,24.6,199158.0,22.4857,22.4857,22.44,22.4766,199158.0
2016-10-20 14:00:00,24.6,24.62,24.58,24.58,127802.0,22.4766,22.4948,22.4583,22.4583,127802.0
2016-10-20 14:10:00,24.58,24.6,24.57,24.59,99831.0,22.4583,22.4766,22.4491,22.4674,99831.0
2016-10-20 14:20:00,24.6,24.63,24.59,24.61,103328.0,22.4766,22.504,22.4674,22.4857,103328.0
2016-10-20 14:30:00,24.61,24.65,24.61,24.63,68714.0,22.4857,22.5222,22.4857,22.504,68714.0
2016-10-20 14:40:00,24.64,24.67,24.61,24.67,116524.0,22.5131,22.5405,22.4857,22.5405,116524.0
2016-10-20 14:50:00,24.67,24.69,24.65,24.68,90549.0,22.5405,22.5588,22.5222,22.5496,90549.0
2016-10-20 15:00:00,24.68,24.69,24.66,24.69,84360.0,22.5496,22.5588,22.5314,22.5588,84360.0
2016-10-20 15:10:00,24.7,24.74,24.7,24.73,155797.0,22.5679,22.6045,22.5679,22.5953,155797.0
2016-10-20 15:20:00,24.73,24.76,24.7,24.71,115376.0,22.5953,22.6227,22.5679,22.5771,115376.0
2016-10-20 15:30:00,24.7,24.75,24.7,24.75,156977.0,22.5679,22.6136,22.5679,22.6136,156977.0
2016-10-20 15:40:00,24.75,24.84,24.73,24.8,648413.0,22.6136,22.6958,22.5953,22.6593,648413.0
2016-10-20 15:50:00,24.81,24.82,24.77,24.79,762897.0,22.6684,22.6776,22.6319,22.6502,762897.0
2016-10-21 09:30:00,24.71,24.77,24.61,24.61,695698.0,22.5771,22.6319,22.4857,22.4857,695698.0
2016-10-21 09:40:00,24.61,24.64,24.54,24.54,271904.0,22.4857,22.5131,22.4217,22.4217,271904.0
2016-10-21 09:50:00,24.54,24.62,24.54,24.55,465449.0,22.4217,22.4948,22.4217,22.4309,465449.0
2016-10-21 10:00:00,24.54,24.59,24.49,24.58,697352.0,22.4217,22.4674,22.376,22.4583,697352.0
2016-10-21 10:10:00,24.58,24.64,24.53,24.6,565734.0,22.4583,22.5131,22.4126,22.4766,565734.0
2016-10-21 10:20:00,24.6,24.6,24.51,24.52,136965.0,22.4766,22.4766,22.3943,22.4035,136965.0
2016-10-21 10:30:00,24.53,24.61,24.53,24.6,307537.0,22.4126,22.4857,22.4126,22.4766,307537.0
2016-10-21 10:40:00,24.6,24.63,24.59,24.63,171039.0,22.4766,22.504,22.4674,22.504,171039.0
2016-10-21 10:50:00,24.63,24.65,24.6,24.62,253492.0,22.504,22.5222,22.4766,22.4948,253492.0
2016-10-21 11:00:00,24.63,24.7,24.63,24.66,140790.0,22.504,22.5679,22.504,22.5314,140790.0
2016-10-21 11:10:00,24.67,24.67,24.6,24.63,125514.0,22.5405,22.5405,22.4766,22.504,125514.0
2016-10-21 11:20:00,24.63,24.66,24.61,24.66,91101.0,22.504,22.5314,22.4857,22.5314,91101.0
2016-10-21 11:30:00,24.66,24.67,24.6,24.6,100028.0,22.5314,22.5405,22.4766,22.4766,100028.0
2016-10-21 11:40:00,24.6,24.61,24.57,24.6,149429.0,22.4766,22.4857,22.4491,22.4766,149429.0
2016-10-21 11:50:00,24.59,24.59,24.45,24.47,254117.0,22.4674,22.4674,22.3395,22.3578,254117.0
2016-10-21 12:00:00,24.47,24.53,24.43,24.51,235018.0,22.3578,22.4126,22.3212,22.3943,235018.0
2016-10-21 12:10:00,24.51,24.51,24.42,24.44,191310.0,22.3943,22.3943,22.3121,22.3304,191310.0
2016-10-21 12:20:00,24.43,24.5,24.41,24.48,176152.0,22.3212,22.3852,22.303,22.3669,176152.0
2016-10-21 12:30:00,24.47,24.48,24.42,24.47,293082.0,22.3578,22.3669,22.3121,22.3578,293082.0
2016-10-21 12:40:00,24.47,24.52,24.47,24.5,121917.0,22.3578,22.4035,22.3578,22.3852,121917.0
2016-10-21 12:50:00,24.5,24.53,24.47,24.53,91324.0,22.3852,22.4126,22.3578,22.4126,91324.0
2016-10-21 13:00:00,24.53,24.58,24.51,24.58,92865.0,22.4126,22.4583,22.3943,22.4583,92865.0
2016-10-21 13:10:00,24.58,24.6,24.56,24.57,91171.0,22.4583,22.4766,22.44,22.4491,91171.0
2016-10-21 13:20:00,24.57,24.59,24.54,24.58,167739.0,22.4491,22.4674,22.4217,22.4583,167739.0
2016-10-21 13:30:00,24.58,24.58,24.54,24.57,84250.0,22.4583,22.4583,22.4217,22.4491,84250.0
2016-10-21 13:40:00,24.56,24.64,24.56,24.63,129682.0,22.44,22.5131,22.44,22.504,129682.0
2016-10-21 13:50:00,24.64,24.66,24.6,24.64,176606.0,22.5131,22.5314,22.4766,22.5131,176606.0
2016-10-21 14:00:00,24.65,24.65,24.59,24.61,83330.0,22.5222,22.5222,22.4674,22.4857,83330.0
2016-10-21 14:10:00,24.61,24.65,24.61,24.63,89075.0,22.4857,22.5222,22.4857,22.504,89075.0
2016-10-21 14:20:00,24.64,24.65,24.62,24.62,81740.0,22.5131,22.5222,22.4948,22.4948,81740.0
2016-10-21 14:30:00,24.62,24.62,24.58,24.6,84564.0,22.4948,22.4948,22.4583,22.4766,84564.0
2016-10-21 14:40:00,24.6,24.6,24.58,24.59,21177.0,22.4766,22.4766,22.4583,22.4674,21177.0
2016-10-21 14:50:00,24.59,24.64,24.56,24.63,121663.0,22.4674,22.5131,22.44,22.504,121663.0
2016-10-21 15:00:00,24.63,24.69,24.63,24.65,153292.0,22.504,22.5588,22.504,22.5222,153292.0
2016-10-21 15:10:00,24.66,24.66,24.61,24.61,86887.0,22.5314,22.5314,22.4857,22.4857,86887.0
2016-10-21 15:20:00,24.61,24.63,24.59,24.59,92195.0,22.4857,22.504,22.4674,22.4674,92195.0
2016-10-21 15:30:00,24.59,24.66,24.58,24.65,166718.0,22.4674,22.5314,22.4583,22.5222,166718.0
2016-10-21 15:40:00,24.65,24.66,24.62,24.66,161231.0,22.5222,22.5314,22.4948,22.5314,161231.0
2016-10-21 15:50:00,24.66,24.66,24.6,24.64,685543.0,22.5314,22.5314,22.4766,22.5131,685543.0
2016-10-24 09:30:00,24.85,24.87,24.68,24.72,721696.0,22.705,22.7232,22.5496,22.5862,721696.0
2016-10-24 09:40:00,24.72,24.82,24.67,24.69,458351.0,22.5862,22.6776,22.5405,22.5588,458351.0
2016-10-24 09:50:00,24.7,24.73,24.51,24.51,494452.0,22.5679,22.5953,22.3943,22.3943,494452.0
2016-10-24 10:00:00,24.5,24.54,24.42,24.46,505642.0,22.3852,22.4217,22.3121,22.3486,505642.0
2016-10-24 10:10:00,24.46,24.46,24.28,24.36,575526.0,22.3486,22.3486,22.1842,22.2573,575526.0
2016-10-24 10:20:00,24.36,24.41,24.27,24.29,484558.0,22.2573,22.303,22.175,22.1933,484558.0
2016-10-24 10:30:00,24.3,24.34,24.29,24.32,247823.0,22.2024,22.239,22.1933,22.2207,247823.0
2016-10-24 10:40:00,24.31,24.31,24.18,24.2,340544.0,22.2116,22.2116,22.0928,22.1111,340544.0
2016-10-24 10:50:00,24.2,24.2,24.03,24.11,608739.0,22.1111,22.1111,21.9558,22.0288,608739.0
2016-10-24 11:00:00,24.11,24.12,23.85,23.9,1036481.0,22.0288,22.038,21.7913,21.837,1036481.0
2016-10-24 11:10:00,23.9,23.99,23.86,23.9,466029.0,21.837,21.9192,21.8004,21.837,466029.0
2016-10-24 11:20:00,23.9,23.92,23.79,23.85,502708.0,21.837,21.8552,21.7365,21.7913,502708.0
2016-10-24 11:30:00,23.85,24.0,23.85,23.93,423637.0,21.7913,21.9283,21.7913,21.8644,423637.0
2016-10-24 11:40:00,23.93,23.93,23.86,23.9,274165.0,21.8644,21.8644,21.8004,21.837,274165.0
2016-10-24 11:50:00,23.9,23.94,23.87,23.87,178939.0,21.837,21.8735,21.8096,21.8096,178939.0
2016-10-24 12:00:00,23.87,23.93,23.84,23.91,259715.0,21.8096,21.8644,21.7822,21.8461,259715.0
2016-10-24 12:10:00,23.91,23.93,23.88,23.91,142509.0,21.8461,21.8644,21.8187,21.8461,142509.0
2016-10-24 12:20:00,23.91,23.94,23.85,23.88,285883.0,21.8461,21.8735,21.7913,21.8187,285883.0
2016-10-24 12:30:00,23.89,23.92,23.85,23.89,186632.0,21.8278,21.8552,21.7913,21.8278,186632.0
2016-10-24 12:40:00,23.89,23.92,23.86,23.86,192545.0,21.8278,21.8552,21.8004,21.8004,192545.0
2016-10-24 12:50:00,23.86,23.87,23.83,23.85,316153.0,21.8004,21.8096,21.773,21.7913,316153.0
2016-10-24 13:00:00,23.85,23.96,23.85,23.87,478104.0,21.7913,21.8918,21.7913,21.8096,478104.0
2016-10-24 13:10:00,23.88,23.9,23.85,23.88,203287.0,21.8187,21.837,21.7913,21.8187,203287.0
2016-10-24 13:20:00,23.88,23.9,23.84,23.84,403902.0,21.8187,21.837,21.7822,21.7822,403902.0
2016-10-24 13:30:00,23.85,23.86,23.82,23.83,232068.0,21.7913,21.8004,21.7639,21.773,232068.0
2016-10-24 13:40:00,23.82,23.84,23.8,23.81,211583.0,21.7639,21.7822,21.7456,21.7547,211583.0
2016-10-24 13:50:00,23.81,23.88,23.81,23.82,174674.0,21.7547,21.8187,21.7547,21.7639,174674.0
2016-10-24 14:00:00,23.82,23.91,23.82,23.91,173883.0,21.7639,21.8461,21.7639,21.8461,173883.0
2016-10-24 14:10:00,23.91,23.94,23.91,23.92,121109.0,21.8461,21.8735,21.8461,21.8552,121109.0
2016-10-24 14:20:00,23.91,23.98,23.89,23.95,230564.0,21.8461,21.9101,21.8278,21.8827,230564.0
2016-10-24 14:30:00,23.95,24.06,23.94,24.0,297956.0,21.8827,21.9832,21.8735,21.9283,297956.0
2016-10-24 14:40:00,24.0,24.06,23.99,24.05,168391.0,21.9283,21.9832,21.9192,21.974,168391.0
2016-10-24 14:50:00,24.04,24.07,24.0,24.0,182299.0,21.9649,21.9923,21.9283,21.9283,182299.0
2016-10-24 15:00:00,24.0,24.04,23.99,24.02,183285.0,21.9283,21.9649,21.9192,21.9466,183285.0
2016-10-24 15:10:00,24.03,24.06,24.02,24.03,171491.0,21.9558,21.9832,21.9466,21.9558,171491.0
2016-10-24 15:20:00,24.03,24.07,24.03,24.07,163748.0,21.9558,21.9923,21.9558,21.9923,163748.0
2016-10-24 15:30:00,24.07,24.13,24.05,24.12,340579.0,21.9923,22.0471,21.974,22.038,340579.0
2016-10-24 15:40:00,24.11,24.11,24.04,24.07,309622.0,22.0288,22.0288,21.9649,21.9923,309622.0
2016-10-24 15:50:00,24.07,24.1,23.99,24.1,1282029.0,21.9923,22.0197,21.9192,22.0197,1282029.0
2016-10-25 09:30:00,24.29,24.4,24.25,24.33,835499.0,22.1933,22.2938,22.1568,22.2299,835499.0
2016-10-25 09:40:00,24.34,24.42,24.33,24.36,652868.0,22.239,22.3121,22.2299,22.2573,652868.0
2016-10-25 09:50:00,24.36,24.36,24.19,24.25,404181.0,22.2573,22.2573,22.1019,22.1568,404181.0
2016-10-25 10:00:00,24.24,24.37,24.24,24.3,435219.0,22.1476,22.2664,22.1476,22.2024,435219.0
2016-10-25 10:10:00,24.3,24.31,24.22,24.3,296366.0,22.2024,22.2116,22.1294,22.2024,296366.0
2016-10-25 10:20:00,24.3,24.3,24.18,24.24,304315.0,22.2024,22.2024,22.0928,22.1476,304315.0
2016-10-25 10:30:00,24.24,24.34,24.22,24.33,225837.0,22.1476,22.239,22.1294,22.2299,225837.0
2016-10-25 10:40:00,24.34,24.37,24.28,24.36,239554.0,22.239,22.2664,22.1842,22.2573,239554.0
2016-10-25 10:50:00,24.36,24.4,24.33,24.39,297039.0,22.2573,22.2938,22.2299,22.2847,297039.0
2016-10-25 11:00:00,24.39,24.58,24.39,24.58,410066.0,22.2847,22.4583,22.2847,22.4583,410066.0
2016-10-25 11:10:00,24.58,24.64,24.55,24.58,603541.0,22.4583,22.5131,22.4309,22.4583,603541.0
2016-10-25 11:20:00,24.58,24.63,24.55,24.63,369626.0,22.4583,22.504,22.4309,22.504,369626.0
2016-10-25 11:30:00,24.63,24.78,24.62,24.73,1098993.0,22.504,22.641,22.4948,22.5953,1098993.0
2016-10-25 11:40:00,24.74,24.75,24.68,24.72,349109.0,22.6045,22.6136,22.5496,22.5862,349109.0
2016-10-25 11:50:00,24.72,24.8,24.7,24.77,316380.0,22.5862,22.6593,22.5679,22.6319,316380.0
2016-10-25 12:00:00,24.78,24.83,24.71,24.75,436430.0,22.641,22.6867,22.5771,22.6136,436430.0
2016-10-25 12:10:00,24.75,24.8,24.74,24.8,304258.0,22.6136,22.6593,22.6045,22.6593,304258.0
2016-10-25 12:20:00,24.8,24.81,24.76,24.8,327216.0,22.6593,22.6684,22.6227,22.6593,327216.0
2016-10-25 12:30:00,24.8,24.8,24.73,24.76,270847.0,22.6593,22.6593,22.5953,22.6227,270847.0
2016-10-25 12:40:00,24.76,24.76,24.7,24.72,180570.0,22.6227,22.6227,22.5679,22.5862,180570.0
2016-10-25 12:50:00,24.72,24.75,24.68,24.75,207113.0,22.5862,22.6136,22.5496,22.6136,207113.0
2016-10-25 13:00:00,24.75,24.79,24.72,24.73,323453.0,22.6136,22.6502,22.5862,22.5953,323453.0
2016-10-25 13:10:00,24.73,24.75,24.66,24.74,276949.0,22.5953,22.6136,22.5314,22.6045,276949.0
2016-10-25 13:20:00,24.74,24.77,24.72,24.74,190209.0,22.6045,22.6319,22.5862,22.6045,190209.0
2016-10-25 13:30:00,24.74,24.76,24.73,24.74,165200.0,22.6045,22.6227,22.5953,22.6045,165200.0
2016-10-25 13:40:00,24.74,24.82,24.74,24.8,579697.0,22.6045,22.6776,22.6045,22.6593,579697.0
2016-10-25 13:50:00,24.8,24.83,24.76,24.81,299989.0,22.6593,22.6867,22.6227,22.6684,299989.0
2016-10-25 14:00:00,24.81,24.85,24.81,24.85,288408.0,22.6684,22.705,22.6684,22.705,288408.0
2016-10-25 14:10:00,24.85,24.88,24.83,24.88,190925.0,22.705,22.7324,22.6867,22.7324,190925.0
2016-10-25 14:20:00,24.88,24.93,24.85,24.89,325117.0,22.7324,22.7781,22.705,22.7415,325117.0
2016-10-25 14:30:00,24.89,24.92,24.84,24.85,323835.0,22.7415,22.7689,22.6958,22.705,323835.0
2016-10-25 14:40:00,24.85,24.91,24.85,24.86,253824.0,22.705,22.7598,22.705,22.7141,253824.0
2016-10-25 14:50:00,24.86,24.87,24.84,24.85,163779.0,22.7141,22.7232,22.6958,22.705,163779.0
2016-10-25 15:00:00,24.85,24.88,24.84,24.88,177143.0,22.705,22.7324,22.6958,22.7324,177143.0
2016-10-25 15:10:00,24.87,24.87,24.8,24.81,212794.0,22.7232,22.7232,22.6593,22.6684,212794.0
2016-10-25 15:20:00,24.82,24.82,24.77,24.8,178191.0,22.6776,22.6776,22.6319,22.6593,178191.0
2016-10-25 15:30:00,24.8,24.83,24.72,24.72,354098.0,22.6593,22.6867,22.5862,22.5862,354098.0
2016-10-25 15:40:00,24.72,24.75,24.7,24.71,425638.0,22.5862,22.6136,22.5679,22.5771,425638.0
2016-10-25 15:50:00,24.71,24.73,24.64,24.66,1637796.0,22.5771,22.5953,22.5131,22.5314,1637796.0
2016-10-26 09:30:00,24.62,24.75,24.54,24.67,966099.0,22.4948,22.6136,22.4217,22.5405,966099.0
2016-10-26 09:40:00,24.66,24.67,24.5,24.54,934847.0,22.5314,22.5405,22.3852,22.4217,934847.0
2016-10-26 09:50:00,24.52,24.53,24.4,24.42,393610.0,22.4035,22.4126,22.2938,22.3121,393610.0
2016-10-26 10:00:00,24.42,24.45,24.3,24.33,490126.0,22.3121,22.3395,22.2024,22.2299,490126.0
2016-10-26 10:10:00,24.33,24.36,24.25,24.25,510462.0,22.2299,22.2573,22.1568,22.1568,510462.0
2016-10-26 10:20:00,24.25,24.26,24.15,24.26,521092.0,22.1568,22.1659,22.0654,22.1659,521092.0
2016-10-26 10:30:00,24.27,24.37,24.25,24.27,481889.0,22.175,22.2664,22.1568,22.175,481889.0
2016-10-26 10:40:00,24.26,24.44,24.25,24.43,300580.0,22.1659,22.3304,22.1568,22.3212,300580.0
2016-10-26 10:50:00,24.42,24.46,24.38,24.38,309473.0,22.3121,22.3486,22.2755,22.2755,309473.0
2016-10-26 11:00:00,24.39,24.41,24.28,24.37,510184.0,22.2847,22.303,22.1842,22.2664,510184.0
2016-10-26 11:10:00,24.36,24.36,24.24,24.24,247538.0,22.2573,22.2573,22.1476,22.1476,247538.0
2016-10-26 11:20:00,24.24,24.33,24.22,24.33,235047.0,22.1476,22.2299,22.1294,22.2299,235047.0
2016-10-26 11:30:00,24.33,24.34,24.25,24.25,207790.0,22.2299,22.239,22.1568,22.1568,207790.0
2016-10-26 11:40:00,24.25,24.25,24.14,24.19,446040.0,22.1568,22.1568,22.0563,22.1019,446040.0
2016-10-26 11:50:00,24.19,24.2,24.11,24.17,347329.0,22.1019,22.1111,22.0288,22.0837,347329.0
2016-10-26 12:00:00,24.16,24.24,24.15,24.24,199065.0,22.0745,22.1476,22.0654,22.1476,199065.0
2016-10-26 12:10:00,24.24,24.25,24.2,24.22,131899.0,22.1476,22.1568,22.1111,22.1294,131899.0
2016-10-26 12:20:00,24.22,24.27,24.19,24.19,173024.0,22.1294,22.175,22.1019,22.1019,173024.0
2016-10-26 12:30:00,24.19,24.19,24.13,24.13,575318.0,22.1019,22.1019,22.0471,22.0471,575318.0
2016-10-26 12:40:00,24.13,24.13,23.98,24.06,980669.0,22.0471,22.0471,21.9101,21.9832,980669.0
2016-10-26 12:50:00,24.06,24.1,23.92,23.95,657006.0,21.9832,22.0197,21.8552,21.8827,657006.0
2016-10-26 13:00:00,23.95,23.96,23.87,23.88,815248.0,21.8827,21.8918,21.8096,21.8187,815248.0
2016-10-26 13:10:00,23.88,23.97,23.88,23.93,459707.0,21.8187,21.9009,21.8187,21.8644,459707.0
2016-10-26 13:20:00,23.92,24.03,23.91,24.03,705782.0,21.8552,21.9558,21.8461,21.9558,705782.0
2016-10-26 13:30:00,24.03,24.04,23.97,23.99,359399.0,21.9558,21.9649,21.9009,21.9192,359399.0
2016-10-26 13:40:00,23.98,24.02,23.96,23.99,304002.0,21.9101,21.9466,21.8918,21.9192,304002.0
2016-10-26 13:50:00,23.99,24.0,23.94,23.99,276384.0,21.9192,21.9283,21.8735,21.9192,276384.0
2016-10-26 14:00:00,23.98,24.06,23.97,24.03,245734.0,21.9101,21.9832,21.9009,21.9558,245734.0
2016-10-26 14:10:00,24.03,24.07,24.02,24.03,181984.0,21.9558,21.9923,21.9466,21.9558,181984.0
2016-10-26 14:20:00,24.03,24.06,23.99,24.02,145738.0,21.9558,21.9832,21.9192,21.9466,145738.0
2016-10-26 14:30:00,24.02,24.02,23.97,23.98,251051.0,21.9466,21.9466,21.9009,21.9101,251051.0
2016-10-26 14:40:00,23.97,24.0,23.95,23.98,149735.0,21.9009,21.9283,21.8827,21.9101,149735.0
2016-10-26 14:50:00,23.97,24.06,23.97,24.06,229942.0,21.9009,21.9832,21.9009,21.9832,229942.0
2016-10-26 15:00:00,24.05,24.06,24.02,24.02,188981.0,21.974,21.9832,21.9466,21.9466,188981.0
2016-10-26 15:10:00,24.03,24.07,24.03,24.06,180195.0,21.9558,21.9923,21.9558,21.9832,180195.0
2016-10-26 15:20:00,24.06,24.1,24.06,24.1,224685.0,21.9832,22.0197,21.9832,22.0197,224685.0
2016-10-26 15:30:00,24.09,24.18,24.08,24.14,367027.0,22.0106,22.0928,22.0014,22.0563,367027.0
2016-10-26 15:40:00,24.14,24.15,24.11,24.14,388291.0,22.0563,22.0654,22.0288,22.0563,388291.0
2016-10-26 15:50:00,24.14,24.19,24.11,24.12,1383075.0,22.0563,22.1019,22.0288,22.038,1383075.0
2016-10-27 09:30:00,24.3,24.36,24.01,24.04,809265.0,22.2024,22.2573,21.9375,21.9649,809265.0
2016-10-27 09:40:00,24.04,24.08,23.89,23.89,880212.0,21.9649,22.0014,21.8278,21.8278,880212.0
2016-10-27 09:50:00,23.89,23.97,23.85,23.92,816170.0,21.8278,21.9009,21.7913,21.8552,816170.0
2016-10-27 10:00:00,23.93,23.94,23.82,23.85,791154.0,21.8644,21.8735,21.7639,21.7913,791154.0
2016-10-27 10:10:00,23.84,23.84,23.7,23.73,700730.0,21.7822,21.7822,21.6542,21.6816,700730.0
2016-10-27 10:20:00,23.72,23.77,23.64,23.74,785193.0,21.6725,21.7182,21.5994,21.6908,785193.0
2016-10-27 10:30:00,23.75,23.8,23.67,23.67,529881.0,21.6999,21.7456,21.6268,21.6268,529881.0
2016-10-27 10:40:00,23.67,23.87,23.66,23.82,628935.0,21.6268,21.8096,21.6177,21.7639,628935.0
2016-10-27 10:50:00,23.82,23.85,23.66,23.66,370991.0,21.7639,21.7913,21.6177,21.6177,370991.0
2016-10-27 11:00:00,23.65,23.69,23.59,23.68,649237.0,21.6086,21.6451,21.5537,21.636,649237.0
2016-10-27 11:10:00,23.67,23.68,23.48,23.56,827815.0,21.6268,21.636,21.4532,21.5263,827815.0
2016-10-27 11:20:00,23.55,23.65,23.55,23.57,408769.0,21.5172,21.6086,21.5172,21.5355,408769.0
2016-10-27 11:30:00,23.58,23.7,23.57,23.68,602196.0,21.5446,21.6542,21.5355,21.636,602196.0
2016-10-27 11:40:00,23.68,23.77,23.63,23.75,420507.0,21.636,21.7182,21.5903,21.6999,420507.0
2016-10-27 11:50:00,23.75,23.81,23.72,23.74,437999.0,21.6999,21.7547,21.6725,21.6908,437999.0
2016-10-27 12:00:00,23.73,23.79,23.69,23.78,353123.0,21.6816,21.7365,21.6451,21.7273,353123.0
2016-10-27 12:10:00,23.78,23.8,23.69,23.72,283698.0,21.7273,21.7456,21.6451,21.6725,283698.0
2016-10-27 12:20:00,23.72,23.72,23.63,23.72,263156.0,21.6725,21.6725,21.5903,21.6725,263156.0
2016-10-27 12:30:00,23.71,23.77,23.65,23.67,248957.0,21.6634,21.7182,21.6086,21.6268,248957.0
2016-10-27 12:40:00,23.67,23.75,23.65,23.73,247845.0,21.6268,21.6999,21.6086,21.6816,247845.0
2016-10-27 12:50:00,23.74,23.75,23.67,23.69,195033.0,21.6908,21.6999,21.6268,21.6451,195033.0
2016-10-27 13:00:00,23.68,23.72,23.63,23.63,188124.0,21.636,21.6725,21.5903,21.5903,188124.0
2016-10-27 13:10:00,23.63,23.7,23.63,23.7,232524.0,21.5903,21.6542,21.5903,21.6542,232524.0
2016-10-27 13:20:00,23.7,23.73,23.68,23.68,178423.0,21.6542,21.6816,21.636,21.636,178423.0
2016-10-27 13:30:00,23.68,23.72,23.67,23.69,240218.0,21.636,21.6725,21.6268,21.6451,240218.0
2016-10-27 13:40:00,23.69,23.78,23.68,23.78,171578.0,21.6451,21.7273,21.636,21.7273,171578.0
2016-10-27 13:50:00,23.79,23.83,23.75,23.77,283070.0,21.7365,21.773,21.6999,21.7182,283070.0
2016-10-27 14:00:00,23.78,23.89,23.78,23.86,266363.0,21.7273,21.8278,21.7273,21.8004,266363.0
2016-10-27 14:10:00,23.87,23.93,23.84,23.91,351225.0,21.8096,21.8644,21.7822,21.8461,351225.0
2016-10-27 14:20:00,23.9,23.92,23.84,23.9,306913.0,21.837,21.8552,21.7822,21.837,306913.0
2016-10-27 14:30:00,23.89,23.91,23.86,23.9,254230.0,21.8278,21.8461,21.8004,21.837,254230.0
2016-10-27 14:40:00,23.9,23.91,23.86,23.89,197606.0,21.837,21.8461,21.8004,21.8278,197606.0
2016-10-27 14:50:00,23.89,23.91,23.87,23.9,107251.0,21.8278,21.8461,21.8096,21.837,107251.0
2016-10-27 15:00:00,23.9,23.92,23.83,23.88,140983.0,21.837,21.8552,21.773,21.8187,140983.0
2016-10-27 15:10:00,23.87,23.88,23.77,23.78,247702.0,21.8096,21.8187,21.7182,21.7273,247702.0
2016-10-27 15:20:00,23.79,23.82,23.76,23.81,206648.0,21.7365,21.7639,21.7091,21.7547,206648.0
2016-10-27 15:30:00,23.81,23.83,23.78,23.79,158457.0,21.7547,21.773,21.7273,21.7365,158457.0
2016-10-27 15:40:00,23.78,23.78,23.69,23.72,487309.0,21.7273,21.7273,21.6451,21.6725,487309.0
2016-10-27 15:50:00,23.72,23.74,23.67,23.72,1913821.0,21.6725,21.6908,21.6268,21.6725,1913821.0
2016-10-28 09:30:00,23.68,23.9,23.63,23.84,1706893.0,21.636,21.837,21.5903,21.7822,1706893.0
2016-10-28 09:40:00,23.85,23.94,23.8,23.93,605744.0,21.7913,21.8735,21.7456,21.8644,605744.0
2016-10-28 09:50:00,23.92,24.01,23.85,23.87,754118.0,21.8552,21.9375,21.7913,21.8096,754118.0
2016-10-28 10:00:00,23.87,23.94,23.77,23.77,560144.0,21.8096,21.8735,21.7182,21.7182,560144.0
2016-10-28 10:10:00,23.76,23.89,23.76,23.87,563216.0,21.7091,21.8278,21.7091,21.8096,563216.0
2016-10-28 10:20:00,23.88,23.95,23.87,23.93,410449.0,21.8187,21.8827,21.8096,21.8644,410449.0
2016-10-28 10:30:00,23.93,23.97,23.87,23.88,279398.0,21.8644,21.9009,21.8096,21.8187,279398.0
2016-10-28 10:40:00,23.88,23.89,23.82,23.86,250843.0,21.8187,21.8278,21.7639,21.8004,250843.0
2016-10-28 10:50:00,23.86,23.86,23.71,23.79,267601.0,21.8004,21.8004,21.6634,21.7365,267601.0
2016-10-28 11:00:00,23.79,23.83,23.7,23.7,327408.0,21.7365,21.773,21.6542,21.6542,327408.0
2016-10-28 11:10:00,23.7,23.72,23.51,23.53,547558.0,21.6542,21.6725,21.4806,21.4989,547558.0
2016-10-28 11:20:00,23.52,23.55,23.43,23.53,625932.0,21.4898,21.5172,21.4075,21.4989,625932.0
2016-10-28 11:30:00,23.53,23.58,23.43,23.43,326566.0,21.4989,21.5446,21.4075,21.4075,326566.0
2016-10-28 11:40:00,23.44,23.52,23.44,23.47,274659.0,21.4167,21.4898,21.4167,21.4441,274659.0
2016-10-28 11:50:00,23.47,23.55,23.47,23.48,352960.0,21.4441,21.5172,21.4441,21.4532,352960.0
2016-10-28 12:00:00,23.48,23.54,23.47,23.5,266853.0,21.4532,21.508,21.4441,21.4715,266853.0
2016-10-28 12:10:00,23.5,23.65,23.5,23.64,208001.0,21.4715,21.6086,21.4715,21.5994,208001.0
2016-10-28 12:20:00,23.65,23.67,23.57,23.58,265448.0,21.6086,21.6268,21.5355,21.5446,265448.0
2016-10-28 12:30:00,23.58,23.63,23.52,23.53,269941.0,21.5446,21.5903,21.4898,21.4989,269941.0
2016-10-28 12:40:00,23.52,23.54,23.47,23.49,229817.0,21.4898,21.508,21.4441,21.4624,229817.0
2016-10-28 12:50:00,23.48,23.53,23.46,23.47,175428.0,21.4532,21.4989,21.435,21.4441,175428.0
2016-10-28 13:00:00,23.48,23.63,23.45,23.58,643841.0,21.4532,21.5903,21.4258,21.5446,643841.0
2016-10-28 13:10:00,23.58,23.76,23.55,23.65,704336.0,21.5446,21.7091,21.5172,21.6086,704336.0
2016-10-28 13:20:00,23.65,23.86,23.65,23.85,720689.0,21.6086,21.8004,21.6086,21.7913,720689.0
2016-10-28 13:30:00,23.85,24.07,23.84,24.0,1183939.0,21.7913,21.9923,21.7822,21.9283,1183939.0
2016-10-28 13:40:00,24.0,24.05,23.87,24.05,725850.0,21.9283,21.974,21.8096,21.974,725850.0
2016-10-28 13:50:00,24.04,24.14,23.99,24.14,810613.0,21.9649,22.0563,21.9192,22.0563,810613.0
2016-10-28 14:00:00,24.14,24.22,24.1,24.19,870366.0,22.0563,22.1294,22.0197,22.1019,870366.0
2016-10-28 14:10:00,24.19,24.28,23.96,24.05,1497571.0,22.1019,22.1842,21.8918,21.974,1497571.0
2016-10-28 14:20:00,24.06,24.08,23.88,23.93,747495.0,21.9832,22.0014,21.8187,21.8644,747495.0
2016-10-28 14:30:00,23.93,23.95,23.86,23.94,366285.0,21.8644,21.8827,21.8004,21.8735,366285.0
2016-10-28 14:40:00,23.94,24.0,23.91,23.99,332955.0,21.8735,21.9283,21.8461,21.9192,332955.0
2016-10-28 14:50:00,23.98,24.04,23.95,23.98,443363.0,21.9101,21.9649,21.8827,21.9101,443363.0
2016-10-28 15:00:00,23.98,24.0,23.96,23.99,256797.0,21.9101,21.9283,21.8918,21.9192,256797.0
2016-10-28 15:10:00,23.99,24.03,23.97,23.98,300905.0,21.9192,21.9558,21.9009,21.9101,300905.0
2016-10-28 15:20:00,23.99,23.99,23.87,23.89,487113.0,21.9192,21.9192,21.8096,21.8278,487113.0
2016-10-28 15:30:00,23.88,23.9,23.67,23.69,656364.0,21.8187,21.837,21.6268,21.6451,656364.0
2016-10-28 15:40:00,23.69,23.82,23.69,23.76,732594.0,21.6451,21.7639,21.6451,21.7091,732594.0
2016-10-28 15:50:00,23.76,23.83,23.75,23.82,919549.0,21.7091,21.773,21.6999,21.7639,919549.0
2016-10-31 09:30:00,23.97,24.01,23.78,23.82,910077.0,21.9009,21.9375,21.7273,21.7639,910077.0
2016-10-31 09:40:00,23.81,24.0,23.74,23.92,1138614.0,21.7547,21.9283,21.6908,21.8552,1138614.0
2016-10-31 09:50:00,23.92,24.1,23.91,24.08,755749.0,21.8552,22.0197,21.8461,22.0014,755749.0
2016-10-31 10:00:00,24.09,24.14,24.04,24.11,729907.0,22.0106,22.0563,21.9649,22.0288,729907.0
2016-10-31 10:10:00,24.1,24.15,24.02,24.06,434065.0,22.0197,22.0654,21.9466,21.9832,434065.0
2016-10-31 10:20:00,24.06,24.13,24.03,24.07,278471.0,21.9832,22.0471,21.9558,21.9923,278471.0
2016-10-31 10:30:00,24.06,24.06,23.93,23.96,368195.0,21.9832,21.9832,21.8644,21.8918,368195.0
2016-10-31 10:40:00,23.97,24.0,23.89,24.0,217099.0,21.9009,21.9283,21.8278,21.9283,217099.0
2016-10-31 10:50:00,24.0,24.04,23.97,24.01,229086.0,21.9283,21.9649,21.9009,21.9375,229086.0
2016-10-31 11:00:00,24.02,24.1,23.99,24.08,231550.0,21.9466,22.0197,21.9192,22.0014,231550.0
2016-10-31 11:10:00,24.08,24.12,24.03,24.07,393370.0,22.0014,22.038,21.9558,21.9923,393370.0
2016-10-31 11:20:00,24.07,24.09,24.02,24.06,283390.0,21.9923,22.0106,21.9466,21.9832,283390.0
2016-10-31 11:30:00,24.06,24.1,24.03,24.07,120230.0,21.9832,22.0197,21.9558,21.9923,120230.0
2016-10-31 11:40:00,24.07,24.15,24.06,24.12,168025.0,21.9923,22.0654,21.9832,22.038,168025.0
2016-10-31 11:50:00,24.12,24.26,24.09,24.25,418972.0,22.038,22.1659,22.0106,22.1568,418972.0
2016-10-31 12:00:00,24.25,24.31,24.2,24.23,488660.0,22.1568,22.2116,22.1111,22.1385,488660.0
2016-10-31 12:10:00,24.24,24.25,24.16,24.2,259808.0,22.1476,22.1568,22.0745,22.1111,259808.0
2016-10-31 12:20:00,24.2,24.28,24.17,24.25,193753.0,22.1111,22.1842,22.0837,22.1568,193753.0
2016-10-31 12:30:00,24.25,24.28,24.23,24.26,185219.0,22.1568,22.1842,22.1385,22.1659,185219.0
2016-10-31 12:40:00,24.26,24.32,24.25,24.27,228301.0,22.1659,22.2207,22.1568,22.175,228301.0
2016-10-31 12:50:00,24.27,24.28,24.2,24.23,192911.0,22.175,22.1842,22.1111,22.1385,192911.0
2016-10-31 13:00:00,24.23,24.25,24.21,24.23,148327.0,22.1385,22.1568,22.1202,22.1385,148327.0
2016-10-31 13:10:00,24.23,24.24,24.19,24.24,180887.0,22.1385,22.1476,22.1019,22.1476,180887.0
2016-10-31 13:20:00,24.23,24.23,24.08,24.16,275853.0,22.1385,22.1385,22.0014,22.0745,275853.0
2016-10-31 13:30:00,24.17,24.22,24.16,24.18,170161.0,22.0837,22.1294,22.0745,22.0928,170161.0
2016-10-31 13:40:00,24.18,24.29,24.18,24.29,190062.0,22.0928,22.1933,22.0928,22.1933,190062.0
2016-10-31 13:50:00,24.28,24.31,24.27,24.3,312452.0,22.1842,22.2116,22.175,22.2024,312452.0
2016-10-31 14:00:00,24.31,24.41,24.29,24.4,610915.0,22.2116,22.303,22.1933,22.2938,610915.0
2016-10-31 14:10:00,24.4,24.43,24.35,24.4,308392.0,22.2938,22.3212,22.2481,22.2938,308392.0
2016-10-31 14:20:00,24.4,24.44,24.36,24.39,298047.0,22.2938,22.3304,22.2573,22.2847,298047.0
2016-10-31 14:30:00,24.38,24.42,24.37,24.41,312058.0,22.2755,22.3121,22.2664,22.303,312058.0
2016-10-31 14:40:00,24.41,24.45,24.39,24.43,277842.0,22.303,22.3395,22.2847,22.3212,277842.0
2016-10-31 14:50:00,24.43,24.43,24.33,24.37,367599.0,22.3212,22.3212,22.2299,22.2664,367599.0
2016-10-31 15:00:00,24.37,24.47,24.37,24.45,274013.0,22.2664,22.3578,22.2664,22.3395,274013.0
2016-10-31 15:10:00,24.46,24.48,24.41,24.44,443272.0,22.3486,22.3669,22.303,22.3304,443272.0
2016-10-31 15:20:00,24.43,24.47,24.43,24.45,260441.0,22.3212,22.3578,22.3212,22.3395,260441.0
2016-10-31 15:30:00,24.45,24.48,24.45,24.47,335801.0,22.3395,22.3669,22.3395,22.3578,335801.0
2016-10-31 15:40:00,24.48,24.5,24.48,24.5,450206.0,22.3669,22.3852,22.3669,22.3852,450206.0
2016-10-31 15:50:00,24.5,24.54,24.47,24.52,1426137.0,22.3852,22.4217,22.3578,22.4035,1426137.0
2016-11-01 09:30:00,25.06,25.24,25.05,25.18,1261074.0,22.8968,23.0613,22.8877,23.0065,1261074.0
2016-11-01 09:40:00,25.19,25.24,25.11,25.17,586137.0,23.0156,23.0613,22.9425,22.9973,586137.0
2016-11-01 09:50:00,25.17,25.19,25.14,25.15,291147.0,22.9973,23.0156,22.9699,22.9791,291147.0
2016-11-01 10:00:00,25.14,25.17,24.91,24.95,853561.0,22.9699,22.9973,22.7598,22.7963,853561.0
2016-11-01 10:10:00,24.94,25.17,24.94,25.12,562774.0,22.7872,22.9973,22.7872,22.9517,562774.0
2016-11-01 10:20:00,25.11,25.18,25.08,25.15,510341.0,22.9425,23.0065,22.9151,22.9791,510341.0
2016-11-01 10:30:00,25.15,25.19,25.04,25.05,339686.0,22.9791,23.0156,22.8786,22.8877,339686.0
2016-11-01 10:40:00,25.05,25.15,25.04,25.13,254658.0,22.8877,22.9791,22.8786,22.9608,254658.0
2016-11-01 10:50:00,25.13,25.19,25.08,25.14,483511.0,22.9608,23.0156,22.9151,22.9699,483511.0
2016-11-01 11:00:00,25.15,25.26,25.15,25.26,940508.0,22.9791,23.0796,22.9791,23.0796,940508.0
2016-11-01 11:10:00,25.25,25.26,25.14,25.17,523364.0,23.0704,23.0796,22.9699,22.9973,523364.0
2016-11-01 11:20:00,25.17,25.24,25.13,25.24,323954.0,22.9973,23.0613,22.9608,23.0613,323954.0
2016-11-01 11:30:00,25.23,25.27,25.16,25.24,634270.0,23.0522,23.0887,22.9882,23.0613,634270.0
2016-11-01 11:40:00,25.24,25.29,25.22,25.25,472865.0,23.0613,23.107,23.043,23.0704,472865.0
2016-11-01 11:50:00,25.25,25.35,25.25,25.3,380274.0,23.0704,23.1618,23.0704,23.1161,380274.0
2016-11-01 12:00:00,25.3,25.36,25.29,25.34,245298.0,23.1161,23.1709,23.107,23.1527,245298.0
2016-11-01 12:10:00,25.34,25.46,25.31,25.43,469854.0,23.1527,23.2623,23.1253,23.2349,469854.0
2016-11-01 12:20:00,25.43,25.52,25.42,25.51,395952.0,23.2349,23.3171,23.2258,23.308,395952.0
2016-11-01 12:30:00,25.51,25.51,25.38,25.41,365475.0,23.308,23.308,23.1892,23.2166,365475.0
2016-11-01 12:40:00,25.41,25.47,25.38,25.47,313096.0,23.2166,23.2715,23.1892,23.2715,313096.0
2016-11-01 12:50:00,25.47,25.49,25.43,25.46,213419.0,23.2715,23.2897,23.2349,23.2623,213419.0
2016-11-01 13:00:00,25.46,25.48,25.4,25.4,198392.0,23.2623,23.2806,23.2075,23.2075,198392.0
2016-11-01 13:10:00,25.41,25.44,25.36,25.36,260057.0,23.2166,23.244,23.1709,23.1709,260057.0
2016-11-01 13:20:00,25.37,25.41,25.24,25.24,272736.0,23.1801,23.2166,23.0613,23.0613,272736.0
2016-11-01 13:30:00,25.24,25.27,25.17,25.22,411376.0,23.0613,23.0887,22.9973,23.043,411376.0
2016-11-01 13:40:00,25.22,25.33,25.22,25.29,389390.0,23.043,23.1435,23.043,23.107,389390.0
2016-11-01 13:50:00,25.28,25.33,25.25,25.3,173730.0,23.0979,23.1435,23.0704,23.1161,173730.0
2016-11-01 14:00:00,25.3,25.43,25.29,25.42,326725.0,23.1161,23.2349,23.107,23.2258,326725.0
2016-11-01 14:10:00,25.43,25.52,25.42,25.51,450416.0,23.2349,23.3171,23.2258,23.308,450416.0
2016-11-01 14:20:00,25.51,25.58,25.49,25.51,782871.0,23.308,23.372,23.2897,23.308,782871.0
2016-11-01 14:30:00,25.51,25.53,25.48,25.5,399558.0,23.308,23.3263,23.2806,23.2989,399558.0
2016-11-01 14:40:00,25.5,25.52,25.47,25.52,322621.0,23.2989,23.3171,23.2715,23.3171,322621.0
2016-11-01 14:50:00,25.51,25.51,25.41,25.46,298700.0,23.308,23.308,23.2166,23.2623,298700.0
2016-11-01 15:00:00,25.47,25.47,25.39,25.46,297904.0,23.2715,23.2715,23.1984,23.2623,297904.0
2016-11-01 15:10:00,25.45,25.5,25.42,25.43,263581.0,23.2532,23.2989,23.2258,23.2349,263581.0
2016-11-01 15:20:00,25.42,25.42,25.31,25.35,516433.0,23.2258,23.2258,23.1253,23.1618,516433.0
2016-11-01 15:30:00,25.35,25.36,25.29,25.31,292569.0,23.1618,23.1709,23.107,23.1253,292569.0
2016-11-01 15:40:00,25.31,25.31,25.22,25.23,443429.0,23.1253,23.1253,23.043,23.0522,443429.0
2016-11-01 15:50:00,25.23,25.23,25.13,25.15,1509079.0,23.0522,23.0522,22.9608,22.9791,1509079.0
2016-11-02 09:30:00,25.7,25.78,25.58,25.64,1728408.0,23.4816,23.5547,23.372,23.4268,1728408.0
2016-11-02 09:40:00,25.64,25.84,25.59,25.82,1161167.0,23.4268,23.6095,23.3811,23.5912,1161167.0
2016-11-02 09:50:00,25.82,25.9,25.76,25.83,810022.0,23.5912,23.6643,23.5364,23.6004,810022.0
2016-11-02 10:00:00,25.84,25.88,25.8,25.86,858459.0,23.6095,23.6461,23.573,23.6278,858459.0
2016-11-02 10:10:00,25.87,25.91,25.83,25.9,591569.0,23.6369,23.6735,23.6004,23.6643,591569.0
2016-11-02 10:20:00,25.9,25.93,25.58,25.65,3063585.0,23.6643,23.6917,23.372,23.4359,3063585.0
2016-11-02 10:30:00,25.65,25.68,25.29,25.48,1128656.0,23.4359,23.4633,23.107,23.2806,1128656.0
2016-11-02 10:40:00,25.48,25.64,25.45,25.56,933402.0,23.2806,23.4268,23.2532,23.3537,933402.0
2016-11-02 10:50:00,25.56,25.76,25.55,25.76,815697.0,23.3537,23.5364,23.3445,23.5364,815697.0
2016-11-02 11:00:00,25.76,25.81,25.7,25.74,619830.0,23.5364,23.5821,23.4816,23.5181,619830.0
2016-11-02 11:10:00,25.74,25.76,25.6,25.68,520494.0,23.5181,23.5364,23.3902,23.4633,520494.0
2016-11-02 11:20:00,25.68,25.74,25.65,25.74,354581.0,23.4633,23.5181,23.4359,23.5181,354581.0
2016-11-02 11:30:00,25.73,25.74,25.64,25.68,433629.0,23.509,23.5181,23.4268,23.4633,433629.0
2016-11-02 11:40:00,25.68,25.7,25.59,25.69,279344.0,23.4633,23.4816,23.3811,23.4725,279344.0
2016-11-02 11:50:00,25.69,25.74,25.65,25.73,253345.0,23.4725,23.5181,23.4359,23.509,253345.0
2016-11-02 12:00:00,25.73,25.78,25.7,25.74,222819.0,23.509,23.5547,23.4816,23.5181,222819.0
2016-11-02 12:10:00,25.74,25.83,25.74,25.8,227407.0,23.5181,23.6004,23.5181,23.573,227407.0
2016-11-02 12:20:00,25.8,25.82,25.7,25.73,347204.0,23.573,23.5912,23.4816,23.509,347204.0
2016-11-02 12:30:00,25.73,25.75,25.68,25.74,150549.0,23.509,23.5273,23.4633,23.5181,150549.0
2016-11-02 12:40:00,25.74,25.75,25.69,25.71,208509.0,23.5181,23.5273,23.4725,23.4907,208509.0
2016-11-02 12:50:00,25.7,25.72,25.63,25.68,163200.0,23.4816,23.4999,23.4176,23.4633,163200.0
2016-11-02 13:00:00,25.67,25.73,25.66,25.72,163836.0,23.4542,23.509,23.4451,23.4999,163836.0
2016-11-02 13:10:00,25.71,25.73,25.67,25.7,210758.0,23.4907,23.509,23.4542,23.4816,210758.0
2016-11-02 13:20:00,25.7,25.73,25.67,25.7,185577.0,23.4816,23.509,23.4542,23.4816,185577.0
2016-11-02 13:30:00,25.7,25.76,25.69,25.74,318129.0,23.4816,23.5364,23.4725,23.5181,318129.0
2016-11-02 13:40:00,25.74,25.79,25.72,25.76,254277.0,23.5181,23.5638,23.4999,23.5364,254277.0
2016-11-02 13:50:00,25.77,25.77,25.62,25.69,447339.0,23.5456,23.5456,23.4085,23.4725,447339.0
2016-11-02 14:00:00,25.68,25.81,25.47,25.77,1565352.0,23.4633,23.5821,23.2715,23.5456,1565352.0
2016-11-02 14:10:00,25.77,25.77,25.37,25.37,1069628.0,23.5456,23.5456,23.1801,23.1801,1069628.0
2016-11-02 14:20:00,25.38,25.47,25.25,25.39,1459964.0,23.1892,23.2715,23.0704,23.1984,1459964.0
2016-11-02 14:30:00,25.4,25.46,25.33,25.34,617640.0,23.2075,23.2623,23.1435,23.1527,617640.0
2016-11-02 14:40:00,25.34,25.34,25.0,25.07,1076529.0,23.1527,23.1527,22.842,22.906,1076529.0
2016-11-02 14:50:00,25.07,25.19,25.05,25.06,710854.0,22.906,23.0156,22.8877,22.8968,710854.0
2016-11-02 15:00:00,25.06,25.14,25.0,25.0,468198.0,22.8968,22.9699,22.842,22.842,468198.0
2016-11-02 15:10:00,25.0,25.0,24.65,24.66,840821.0,22.842,22.842,22.5222,22.5314,840821.0
2016-11-02 15:20:00,24.66,24.73,24.55,24.61,1006558.0,22.5314,22.5953,22.4309,22.4857,1006558.0
2016-11-02 15:30:00,24.62,24.87,24.62,24.84,858146.0,22.4948,22.7232,22.4948,22.6958,858146.0
2016-11-02 15:40:00,24.83,24.83,24.68,24.78,636680.0,22.6867,22.6867,22.5496,22.641,636680.0
2016-11-02 15:50:00,24.78,24.82,24.73,24.75,1176125.0,22.641,22.6776,22.5953,22.6136,1176125.0
2016-11-03 09:30:00,24.79,24.96,24.73,24.91,1543825.0,22.6502,22.8055,22.5953,22.7598,1543825.0
2016-11-03 09:40:00,24.9,25.16,24.89,25.14,833297.0,22.7507,22.9882,22.7415,22.9699,833297.0
2016-11-03 09:50:00,25.14,25.27,25.09,25.18,601038.0,22.9699,23.0887,22.9243,23.0065,601038.0
2016-11-03 10:00:00,25.18,25.39,25.18,25.29,1494412.0,23.0065,23.1984,23.0065,23.107,1494412.0
2016-11-03 10:10:00,25.29,25.29,25.09,25.24,782010.0,23.107,23.107,22.9243,23.0613,782010.0
2016-11-03 10:20:00,25.23,25.26,25.1,25.17,561464.0,23.0522,23.0796,22.9334,22.9973,561464.0
2016-11-03 10:30:00,25.17,25.21,25.09,25.18,455689.0,22.9973,23.0339,22.9243,23.0065,455689.0
2016-11-03 10:40:00,25.18,25.32,25.18,25.27,525205.0,23.0065,23.1344,23.0065,23.0887,525205.0
2016-11-03 10:50:00,25.27,25.33,25.26,25.32,331572.0,23.0887,23.1435,23.0796,23.1344,331572.0
2016-11-03 11:00:00,25.32,25.46,25.31,25.34,796074.0,23.1344,23.2623,23.1253,23.1527,796074.0
2016-11-03 11:10:00,25.34,25.41,25.3,25.41,409955.0,23.1527,23.2166,23.1161,23.2166,409955.0
2016-11-03 11:20:00,25.41,25.44,25.24,25.27,482814.0,23.2166,23.244,23.0613,23.0887,482814.0
2016-11-03 11:30:00,25.26,25.31,25.17,25.19,285366.0,23.0796,23.1253,22.9973,23.0156,285366.0
2016-11-03 11:40:00,25.2,25.32,25.2,25.28,247435.0,23.0248,23.1344,23.0248,23.0979,247435.0
2016-11-03 11:50:00,25.28,25.3,25.19,25.19,275067.0,23.0979,23.1161,23.0156,23.0156,275067.0
2016-11-03 12:00:00,25.19,25.19,25.09,25.13,261267.0,23.0156,23.0156,22.9243,22.9608,261267.0
2016-11-03 12:10:00,25.13,25.16,25.02,25.08,373945.0,22.9608,22.9882,22.8603,22.9151,373945.0
2016-11-03 12:20:00,25.07,25.18,25.07,25.15,282642.0,22.906,23.0065,22.906,22.9791,282642.0
2016-11-03 12:30:00,25.15,25.29,25.14,25.23,393542.0,22.9791,23.107,22.9699,23.0522,393542.0
2016-11-03 12:40:00,25.24,25.25,25.14,25.17,328488.0,23.0613,23.0704,22.9699,22.9973,328488.0
2016-11-03 12:50:00,25.16,25.16,25.06,25.1,386349.0,22.9882,22.9882,22.8968,22.9334,386349.0
2016-11-03 13:00:00,25.11,25.15,25.06,25.11,365653.0,22.9425,22.9791,22.8968,22.9425,365653.0
2016-11-03 13:10:00,25.12,25.29,25.12,25.28,448316.0,22.9517,23.107,22.9517,23.0979,448316.0
2016-11-03 13:20:00,25.29,25.36,25.25,25.29,385466.0,23.107,23.1709,23.0704,23.107,385466.0
2016-11-03 13:30:00,25.3,25.34,25.26,25.27,295125.0,23.1161,23.1527,23.0796,23.0887,295125.0
2016-11-03 13:40:00,25.26,25.29,25.18,25.19,300625.0,23.0796,23.107,23.0065,23.0156,300625.0
2016-11-03 13:50:00,25.19,25.24,25.13,25.15,322989.0,23.0156,23.0613,22.9608,22.9791,322989.0
2016-11-03 14:00:00,25.15,25.24,25.12,25.21,271999.0,22.9791,23.0613,22.9517,23.0339,271999.0
2016-11-03 14:10:00,25.21,25.29,25.21,25.28,202333.0,23.0339,23.107,23.0339,23.0979,202333.0
2016-11-03 14:20:00,25.28,25.33,25.22,25.25,225067.0,23.0979,23.1435,23.043,23.0704,225067.0
2016-11-03 14:30:00,25.25,25.3,25.2,25.28,260152.0,23.0704,23.1161,23.0248,23.0979,260152.0
2016-11-03 14:40:00,25.27,25.3,25.25,25.26,235558.0,23.0887,23.1161,23.0704,23.0796,235558.0
2016-11-03 14:50:00,25.26,25.27,25.18,25.23,168927.0,23.0796,23.0887,23.0065,23.0522,168927.0
2016-11-03 15:00:00,25.23,25.3,25.23,25.3,200874.0,23.0522,23.1161,23.0522,23.1161,200874.0
2016-11-03 15:10:00,25.3,25.3,25.25,25.27,193955.0,23.1161,23.1161,23.0704,23.0887,193955.0
2016-11-03 15:20:00,25.28,25.3,25.22,25.23,201835.0,23.0979,23.1161,23.043,23.0522,201835.0
2016-11-03 15:30:00,25.23,25.27,25.17,25.19,280272.0,23.0522,23.0887,22.9973,23.0156,280272.0
2016-11-03 15:40:00,25.19,25.32,25.17,25.28,443096.0,23.0156,23.1344,22.9973,23.0979,443096.0
2016-11-03 15:50:00,25.28,25.32,25.24,25.31,1234744.0,23.0979,23.1344,23.0613,23.1253,1234744.0
2016-11-04 09:30:00,25.29,25.33,25.02,25.15,1460097.0,23.107,23.1435,22.8603,22.9791,1460097.0
2016-11-04 09:40:00,25.14,25.23,25.08,25.13,583560.0,22.9699,23.0522,22.9151,22.9608,583560.0
2016-11-04 09:50:00,25.13,25.27,25.09,25.24,499194.0,22.9608,23.0887,22.9243,23.0613,499194.0
2016-11-04 10:00:00,25.24,25.28,25.13,25.18,442232.0,23.0613,23.0979,22.9608,23.0065,442232.0
2016-11-04 10:10:00,25.17,25.24,25.13,25.2,309546.0,22.9973,23.0613,22.9608,23.0248,309546.0
2016-11-04 10:20:00,25.21,25.22,25.12,25.13,301903.0,23.0339,23.043,22.9517,22.9608,301903.0
2016-11-04 10:30:00,25.13,25.18,25.09,25.1,366673.0,22.9608,23.0065,22.9243,22.9334,366673.0
2016-11-04 10:40:00,25.1,25.14,24.92,24.93,663254.0,22.9334,22.9699,22.7689,22.7781,663254.0
2016-11-04 10:50:00,24.94,24.95,24.83,24.87,690057.0,22.7872,22.7963,22.6867,22.7232,690057.0
2016-11-04 11:00:00,24.87,24.92,24.73,24.77,601613.0,22.7232,22.7689,22.5953,22.6319,601613.0
2016-11-04 11:10:00,24.77,24.88,24.75,24.78,501831.0,22.6319,22.7324,22.6136,22.641,501831.0
2016-11-04 11:20:00,24.77,24.85,24.75,24.84,340850.0,22.6319,22.705,22.6136,22.6958,340850.0
2016-11-04 11:30:00,24.84,24.95,24.84,24.9,349940.0,22.6958,22.7963,22.6958,22.7507,349940.0
2016-11-04 11:40:00,24.9,24.92,24.81,24.81,334820.0,22.7507,22.7689,22.6684,22.6684,334820.0
2016-11-04 11:50:00,24.8,24.91,24.78,24.88,275648.0,22.6593,22.7598,22.641,22.7324,275648.0
2016-11-04 12:00:00,24.88,24.88,24.81,24.83,275215.0,22.7324,22.7324,22.6684,22.6867,275215.0
2016-11-04 12:10:00,24.83,24.84,24.77,24.78,262518.0,22.6867,22.6958,22.6319,22.641,262518.0
2016-11-04 12:20:00,24.78,24.84,24.77,24.79,191972.0,22.641,22.6958,22.6319,22.6502,191972.0
2016-11-04 12:30:00,24.79,24.96,24.79,24.91,504975.0,22.6502,22.8055,22.6502,22.7598,504975.0
2016-11-04 12:40:00,24.91,24.91,24.85,24.89,197929.0,22.7598,22.7598,22.705,22.7415,197929.0
2016-11-04 12:50:00,24.89,24.9,24.84,24.86,180630.0,22.7415,22.7507,22.6958,22.7141,180630.0
2016-11-04 13:00:00,24.87,24.89,24.83,24.89,148590.0,22.7232,22.7415,22.6867,22.7415,148590.0
2016-11-04 13:10:00,24.89,24.94,24.86,24.9,186925.0,22.7415,22.7872,22.7141,22.7507,186925.0
2016-11-04 13:20:00,24.9,24.91,24.87,24.88,110060.0,22.7507,22.7598,22.7232,22.7324,110060.0
2016-11-04 13:30:00,24.88,24.92,24.81,24.83,223159.0,22.7324,22.7689,22.6684,22.6867,223159.0
2016-11-04 13:40:00,24.83,24.84,24.77,24.82,292678.0,22.6867,22.6958,22.6319,22.6776,292678.0
2016-11-04 13:50:00,24.83,24.83,24.69,24.69,431483.0,22.6867,22.6867,22.5588,22.5588,431483.0
2016-11-04 14:00:00,24.69,24.76,24.66,24.75,612792.0,22.5588,22.6227,22.5314,22.6136,612792.0
2016-11-04 14:10:00,24.75,24.8,24.71,24.72,334707.0,22.6136,22.6593,22.5771,22.5862,334707.0
2016-11-04 14:20:00,24.71,24.74,24.68,24.72,315507.0,22.5771,22.6045,22.5496,22.5862,315507.0
2016-11-04 14:30:00,24.71,24.81,24.69,24.77,368447.0,22.5771,22.6684,22.5588,22.6319,368447.0
2016-11-04 14:40:00,24.76,24.8,24.75,24.79,234994.0,22.6227,22.6593,22.6136,22.6502,234994.0
2016-11-04 14:50:00,24.79,24.87,24.77,24.8,384962.0,22.6502,22.7232,22.6319,22.6593,384962.0
2016-11-04 15:00:00,24.8,24.95,24.77,24.93,508469.0,22.6593,22.7963,22.6319,22.7781,508469.0
2016-11-04 15:10:00,24.92,25.02,24.92,24.99,517873.0,22.7689,22.8603,22.7689,22.8329,517873.0
2016-11-04 15:20:00,24.99,25.03,24.94,25.03,571266.0,22.8329,22.8694,22.7872,22.8694,571266.0
2016-11-04 15:30:00,25.03,25.1,25.02,25.1,589572.0,22.8694,22.9334,22.8603,22.9334,589572.0
2016-11-04 15:40:00,25.09,25.14,25.06,25.14,872597.0,22.9243,22.9699,22.8968,22.9699,872597.0
2016-11-04 15:50:00,25.13,25.14,24.95,25.0,2488548.0,22.9608,22.9699,22.7963,22.842,2488548.0
2016-11-07 09:30:00,24.24,24.29,24.12,24.24,1607956.0,22.1476,22.1933,22.038,22.1476,1607956.0
2016-11-07 09:40:00,24.24,24.35,24.17,24.17,534955.0,22.1476,22.2481,22.0837,22.0837,534955.0
2016-11-07 09:50:00,24.17,24.33,24.16,24.27,512933.0,22.0837,22.2299,22.0745,22.175,512933.0
2016-11-07 10:00:00,24.27,24.27,24.04,24.04,786327.0,22.175,22.175,21.9649,21.9649,786327.0
2016-11-07 10:10:00,24.03,24.09,24.0,24.07,529806.0,21.9558,22.0106,21.9283,21.9923,529806.0
2016-11-07 10:20:00,24.06,24.08,24.01,24.04,347330.0,21.9832,22.0014,21.9375,21.9649,347330.0
2016-11-07 10:30:00,24.04,24.07,24.0,24.0,433508.0,21.9649,21.9923,21.9283,21.9283,433508.0
2016-11-07 10:40:00,24.0,24.14,24.0,24.06,355963.0,21.9283,22.0563,21.9283,21.9832,355963.0
2016-11-07 10:50:00,24.06,24.09,24.04,24.06,282027.0,21.9832,22.0106,21.9649,21.9832,282027.0
2016-11-07 11:00:00,24.06,24.06,23.81,23.85,1189338.0,21.9832,21.9832,21.7547,21.7913,1189338.0
2016-11-07 11:10:00,23.85,23.87,23.78,23.79,810020.0,21.7913,21.8096,21.7273,21.7365,810020.0
2016-11-07 11:20:00,23.78,23.89,23.77,23.84,776620.0,21.7273,21.8278,21.7182,21.7822,776620.0
2016-11-07 11:30:00,23.85,23.85,23.76,23.77,293725.0,21.7913,21.7913,21.7091,21.7182,293725.0
2016-11-07 11:40:00,23.77,23.83,23.75,23.81,260603.0,21.7182,21.773,21.6999,21.7547,260603.0
2016-11-07 11:50:00,23.81,23.92,23.78,23.9,344032.0,21.7547,21.8552,21.7273,21.837,344032.0
2016-11-07 12:00:00,23.9,23.93,23.84,23.86,337128.0,21.837,21.8644,21.7822,21.8004,337128.0
2016-11-07 12:10:00,23.86,23.91,23.85,23.89,240535.0,21.8004,21.8461,21.7913,21.8278,240535.0
2016-11-07 12:20:00,23.88,23.96,23.88,23.95,234034.0,21.8187,21.8918,21.8187,21.8827,234034.0
2016-11-07 12:30:00,23.95,23.98,23.91,23.95,248383.0,21.8827,21.9101,21.8461,21.8827,248383.0
2016-11-07 12:40:00,23.95,23.96,23.9,23.91,269486.0,21.8827,21.8918,21.837,21.8461,269486.0
2016-11-07 12:50:00,23.92,24.09,23.92,24.09,305606.0,21.8552,22.0106,21.8552,22.0106,305606.0
2016-11-07 13:00:00,24.09,24.1,24.02,24.07,244952.0,22.0106,22.0197,21.9466,21.9923,244952.0
2016-11-07 13:10:00,24.07,24.07,23.98,23.98,256741.0,21.9923,21.9923,21.9101,21.9101,256741.0
2016-11-07 13:20:00,23.98,23.99,23.93,23.96,204406.0,21.9101,21.9192,21.8644,21.8918,204406.0
2016-11-07 13:30:00,23.96,24.02,23.93,23.98,176892.0,21.8918,21.9466,21.8644,21.9101,176892.0
2016-11-07 13:40:00,23.99,24.0,23.96,23.98,177305.0,21.9192,21.9283,21.8918,21.9101,177305.0
2016-11-07 13:50:00,23.98,24.05,23.96,23.98,280395.0,21.9101,21.974,21.8918,21.9101,280395.0
2016-11-07 14:00:00,23.98,24.02,23.95,24.02,180817.0,21.9101,21.9466,21.8827,21.9466,180817.0
2016-11-07 14:10:00,24.02,24.05,24.0,24.02,206552.0,21.9466,21.974,21.9283,21.9466,206552.0
2016-11-07 14:20:00,24.02,24.04,23.99,24.04,216994.0,21.9466,21.9649,21.9192,21.9649,216994.0
2016-11-07 14:30:00,24.04,24.13,24.01,24.12,336903.0,21.9649,22.0471,21.9375,22.038,336903.0
2016-11-07 14:40:00,24.11,24.17,24.1,24.15,213504.0,22.0288,22.0837,22.0197,22.0654,213504.0
2016-11-07 14:50:00,24.15,24.2,24.12,24.13,252997.0,22.0654,22.1111,22.038,22.0471,252997.0
2016-11-07 15:00:00,24.13,24.22,24.13,24.21,213750.0,22.0471,22.1294,22.0471,22.1202,213750.0
2016-11-07 15:10:00,24.21,24.22,24.16,24.16,229027.0,22.1202,22.1294,22.0745,22.0745,229027.0
2016-11-07 15:20:00,24.15,24.17,24.1,24.1,214290.0,22.0654,22.0837,22.0197,22.0197,214290.0
2016-11-07 15:30:00,24.1,24.17,24.09,24.13,366934.0,22.0197,22.0837,22.0106,22.0471,366934.0
2016-11-07 15:40:00,24.13,24.18,24.09,24.17,416155.0,22.0471,22.0928,22.0106,22.0837,416155.0
2016-11-07 15:50:00,24.18,24.23,24.06,24.08,2100720.0,22.0928,22.1385,21.9832,22.0014,2100720.0
2016-11-08 09:30:00,24.19,24.5,24.18,24.36,930321.0,22.1019,22.3852,22.0928,22.2573,930321.0
2016-11-08 09:40:00,24.37,24.39,24.26,24.3,582649.0,22.2664,22.2847,22.1659,22.2024,582649.0
2016-11-08 09:50:00,24.3,24.41,24.28,24.3,357713.0,22.2024,22.303,22.1842,22.2024,357713.0
2016-11-08 10:00:00,24.3,24.38,24.29,24.33,392297.0,22.2024,22.2755,22.1933,22.2299,392297.0
2016-11-08 10:10:00,24.33,24.47,24.26,24.45,363178.0,22.2299,22.3578,22.1659,22.3395,363178.0
2016-11-08 10:20:00,24.45,24.52,24.42,24.52,345486.0,22.3395,22.4035,22.3121,22.4035,345486.0
2016-11-08 10:30:00,24.52,24.67,24.49,24.54,1102934.0,22.4035,22.5405,22.376,22.4217,1102934.0
2016-11-08 10:40:00,24.55,24.6,24.28,24.29,876244.0,22.4309,22.4766,22.1842,22.1933,876244.0
2016-11-08 10:50:00,24.28,24.39,24.23,24.27,690752.0,22.1842,22.2847,22.1385,22.175,690752.0
2016-11-08 11:00:00,24.27,24.31,24.16,24.24,398602.0,22.175,22.2116,22.0745,22.1476,398602.0
2016-11-08 11:10:00,24.24,24.24,24.07,24.16,675725.0,22.1476,22.1476,21.9923,22.0745,675725.0
2016-11-08 11:20:00,24.16,24.17,24.04,24.07,888956.0,22.0745,22.0837,21.9649,21.9923,888956.0
2016-11-08 11:30:00,24.06,24.08,23.66,23.76,1725703.0,21.9832,22.0014,21.6177,21.7091,1725703.0
2016-11-08 11:40:00,23.76,23.85,23.65,23.84,761669.0,21.7091,21.7913,21.6086,21.7822,761669.0
2016-11-08 11:50:00,23.84,24.01,23.83,23.98,583432.0,21.7822,21.9375,21.773,21.9101,583432.0
2016-11-08 12:00:00,23.98,23.98,23.88,23.89,293819.0,21.9101,21.9101,21.8187,21.8278,293819.0
2016-11-08 12:10:00,23.89,23.96,23.86,23.96,311317.0,21.8278,21.8918,21.8004,21.8918,311317.0
2016-11-08 12:20:00,23.97,24.03,23.94,24.02,204309.0,21.9009,21.9558,21.8735,21.9466,204309.0
2016-11-08 12:30:00,24.01,24.16,23.98,24.12,373128.0,21.9375,22.0745,21.9101,22.038,373128.0
2016-11-08 12:40:00,24.12,24.15,24.07,24.15,244201.0,22.038,22.0654,21.9923,22.0654,244201.0
2016-11-08 12:50:00,24.14,24.18,24.11,24.18,202389.0,22.0563,22.0928,22.0288,22.0928,202389.0
2016-11-08 13:00:00,24.17,24.22,24.12,24.19,263406.0,22.0837,22.1294,22.038,22.1019,263406.0
2016-11-08 13:10:00,24.18,24.2,24.05,24.14,292788.0,22.0928,22.1111,21.974,22.0563,292788.0
2016-11-08 13:20:00,24.14,24.17,24.03,24.09,236788.0,22.0563,22.0837,21.9558,22.0106,236788.0
2016-11-08 13:30:00,24.1,24.13,24.05,24.09,225149.0,22.0197,22.0471,21.974,22.0106,225149.0
2016-11-08 13:40:00,24.09,24.13,24.06,24.07,171318.0,22.0106,22.0471,21.9832,21.9923,171318.0
2016-11-08 13:50:00,24.07,24.14,24.03,24.14,233353.0,21.9923,22.0563,21.9558,22.0563,233353.0
2016-11-08 14:00:00,24.14,24.15,24.08,24.13,231886.0,22.0563,22.0654,22.0014,22.0471,231886.0
2016-11-08 14:10:00,24.13,24.21,24.09,24.18,184934.0,22.0471,22.1202,22.0106,22.0928,184934.0
2016-11-08 14:20:00,24.19,24.24,24.15,24.21,187360.0,22.1019,22.1476,22.0654,22.1202,187360.0
2016-11-08 14:30:00,24.21,24.28,24.19,24.19,181342.0,22.1202,22.1842,22.1019,22.1019,181342.0
2016-11-08 14:40:00,24.19,24.22,24.11,24.14,955410.0,22.1019,22.1294,22.0288,22.0563,955410.0
2016-11-08 14:50:00,24.14,24.19,24.1,24.15,214081.0,22.0563,22.1019,22.0197,22.0654,214081.0
2016-11-08 15:00:00,24.15,24.15,24.05,24.06,274605.0,22.0654,22.0654,21.974,21.9832,274605.0
2016-11-08 15:10:00,24.06,24.13,24.05,24.13,552019.0,21.9832,22.0471,21.974,22.0471,552019.0
2016-11-08 15:20:00,24.12,24.13,24.07,24.09,271699.0,22.038,22.0471,21.9923,22.0106,271699.0
2016-11-08 15:30:00,24.09,24.12,24.05,24.07,598361.0,22.0106,22.038,21.974,21.9923,598361.0
2016-11-08 15:40:00,24.07,24.1,23.97,24.02,786460.0,21.9923,22.0197,21.9009,21.9466,786460.0
2016-11-08 15:50:00,24.01,24.03,23.95,23.98,1652164.0,21.9375,21.9558,21.8827,21.9101,1652164.0
2016-11-09 09:30:00,25.63,25.7,24.95,25.01,3115992.0,23.4176,23.4816,22.7963,22.8512,3115992.0
2016-11-09 09:40:00,25.01,25.32,24.8,24.81,1748234.0,22.8512,23.1344,22.6593,22.6684,1748234.0
2016-11-09 09:50:00,24.82,24.99,24.67,24.67,1347233.0,22.6776,22.8329,22.5405,22.5405,1347233.0
2016-11-09 10:00:00,24.67,24.85,24.58,24.84,1558739.0,22.5405,22.705,22.4583,22.6958,1558739.0
2016-11-09 10:10:00,24.84,25.03,24.75,24.98,786659.0,22.6958,22.8694,22.6136,22.8238,786659.0
2016-11-09 10:20:00,24.99,25.16,24.94,24.98,655205.0,22.8329,22.9882,22.7872,22.8238,655205.0
2016-11-09 10:30:00,24.98,25.19,24.98,25.16,607929.0,22.8238,23.0156,22.8238,22.9882,607929.0
2016-11-09 10:40:00,25.16,25.22,25.09,25.19,545117.0,22.9882,23.043,22.9243,23.0156,545117.0
2016-11-09 10:50:00,25.19,25.25,25.11,25.17,428684.0,23.0156,23.0704,22.9425,22.9973,428684.0
2016-11-09 11:00:00,25.17,25.34,25.17,25.28,899933.0,22.9973,23.1527,22.9973,23.0979,899933.0
2016-11-09 11:10:00,25.29,25.31,25.18,25.24,469797.0,23.107,23.1253,23.0065,23.0613,469797.0
2016-11-09 11:20:00,25.25,25.25,24.88,24.91,1692817.0,23.0704,23.0704,22.7324,22.7598,1692817.0
2016-11-09 11:30:00,24.92,25.01,24.9,24.93,489351.0,22.7689,22.8512,22.7507,22.7781,489351.0
2016-11-09 11:40:00,24.92,24.98,24.77,24.94,532602.0,22.7689,22.8238,22.6319,22.7872,532602.0
2016-11-09 11:50:00,24.94,25.07,24.91,25.03,458884.0,22.7872,22.906,22.7598,22.8694,458884.0
2016-11-09 12:00:00,25.02,25.15,24.95,24.98,476789.0,22.8603,22.9791,22.7963,22.8238,476789.0
2016-11-09 12:10:00,24.98,25.02,24.74,24.81,552382.0,22.8238,22.8603,22.6045,22.6684,552382.0
2016-11-09 12:20:00,24.8,24.8,24.61,24.76,654377.0,22.6593,22.6593,22.4857,22.6227,654377.0
2016-11-09 12:30:00,24.76,24.84,24.72,24.79,677499.0,22.6227,22.6958,22.5862,22.6502,677499.0
2016-11-09 12:40:00,24.78,24.78,24.61,24.63,454361.0,22.641,22.641,22.4857,22.504,454361.0
2016-11-09 12:50:00,24.64,24.64,24.51,24.56,441736.0,22.5131,22.5131,22.3943,22.44,441736.0
2016-11-09 13:00:00,24.57,24.65,24.42,24.42,615254.0,22.4491,22.5222,22.3121,22.3121,615254.0
2016-11-09 13:10:00,24.42,24.42,24.21,24.24,712391.0,22.3121,22.3121,22.1202,22.1476,712391.0
2016-11-09 13:20:00,24.23,24.31,24.12,24.28,643556.0,22.1385,22.2116,22.038,22.1842,643556.0
2016-11-09 13:30:00,24.28,24.42,24.28,24.4,497179.0,22.1842,22.3121,22.1842,22.2938,497179.0
2016-11-09 13:40:00,24.4,24.48,24.33,24.34,395626.0,22.2938,22.3669,22.2299,22.239,395626.0
2016-11-09 13:50:00,24.33,24.33,24.16,24.19,401678.0,22.2299,22.2299,22.0745,22.1019,401678.0
2016-11-09 14:00:00,24.19,24.4,24.17,24.35,602952.0,22.1019,22.2938,22.0837,22.2481,602952.0
2016-11-09 14:10:00,24.35,24.44,24.34,24.35,346360.0,22.2481,22.3304,22.239,22.2481,346360.0
2016-11-09 14:20:00,24.36,24.37,24.16,24.16,575936.0,22.2573,22.2664,22.0745,22.0745,575936.0
2016-11-09 14:30:00,24.16,24.17,24.0,24.08,748956.0,22.0745,22.0837,21.9283,22.0014,748956.0
2016-11-09 14:40:00,24.08,24.21,24.05,24.16,513642.0,22.0014,22.1202,21.974,22.0745,513642.0
2016-11-09 14:50:00,24.16,24.24,24.09,24.12,326679.0,22.0745,22.1476,22.0106,22.038,326679.0
2016-11-09 15:00:00,24.12,24.28,24.1,24.25,289348.0,22.038,22.1842,22.0197,22.1568,289348.0
2016-11-09 15:10:00,24.25,24.37,24.24,24.35,193388.0,22.1568,22.2664,22.1476,22.2481,193388.0
2016-11-09 15:20:00,24.35,24.49,24.32,24.49,332376.0,22.2481,22.376,22.2207,22.376,332376.0
2016-11-09 15:30:00,24.49,24.57,24.43,24.53,499679.0,22.376,22.4491,22.3212,22.4126,499679.0
2016-11-09 15:40:00,24.53,24.55,24.47,24.5,368174.0,22.4126,22.4309,22.3578,22.3852,368174.0
2016-11-09 15:50:00,24.5,24.63,24.48,24.59,1725676.0,22.3852,22.504,22.3669,22.4674,1725676.0
2016-11-10 09:30:00,24.32,24.34,23.69,23.71,2028153.0,22.2207,22.239,21.6451,21.6634,2028153.0
2016-11-10 09:40:00,23.71,23.71,23.41,23.53,2226212.0,21.6634,21.6634,21.3893,21.4989,2226212.0
2016-11-10 09:50:00,23.53,23.62,23.42,23.57,1843007.0,21.4989,21.5811,21.3984,21.5355,1843007.0
2016-11-10 10:00:00,23.56,23.58,23.42,23.44,1447692.0,21.5263,21.5446,21.3984,21.4167,1447692.0
2016-11-10 10:10:00,23.44,23.58,23.39,23.5,1541351.0,21.4167,21.5446,21.371,21.4715,1541351.0
2016-11-10 10:20:00,23.5,23.68,23.4,23.67,1352426.0,21.4715,21.636,21.3801,21.6268,1352426.0
2016-11-10 10:30:00,23.68,23.73,23.53,23.65,1192214.0,21.636,21.6816,21.4989,21.6086,1192214.0
2016-11-10 10:40:00,23.66,23.66,23.5,23.61,1520227.0,21.6177,21.6177,21.4715,21.572,1520227.0
2016-11-10 10:50:00,23.6,23.76,23.55,23.71,1126607.0,21.5629,21.7091,21.5172,21.6634,1126607.0
2016-11-10 11:00:00,23.7,23.7,23.48,23.5,1512126.0,21.6542,21.6542,21.4532,21.4715,1512126.0
2016-11-10 11:10:00,23.5,23.55,23.42,23.45,1301683.0,21.4715,21.5172,21.3984,21.4258,1301683.0
2016-11-10 11:20:00,23.44,23.51,23.41,23.5,810582.0,21.4167,21.4806,21.3893,21.4715,810582.0
2016-11-10 11:30:00,23.5,23.61,23.47,23.54,667350.0,21.4715,21.572,21.4441,21.508,667350.0
2016-11-10 11:40:00,23.54,23.57,23.39,23.47,879828.0,21.508,21.5355,21.371,21.4441,879828.0
2016-11-10 11:50:00,23.47,23.48,23.32,23.35,937720.0,21.4441,21.4532,21.307,21.3345,937720.0
2016-11-10 12:00:00,23.35,23.41,23.32,23.35,530731.0,21.3345,21.3893,21.307,21.3345,530731.0
2016-11-10 12:10:00,23.36,23.47,23.31,23.44,930524.0,21.3436,21.4441,21.2979,21.4167,930524.0
2016-11-10 12:20:00,23.43,23.48,23.36,23.44,472121.0,21.4075,21.4532,21.3436,21.4167,472121.0
2016-11-10 12:30:00,23.44,23.49,23.41,23.43,452750.0,21.4167,21.4624,21.3893,21.4075,452750.0
2016-11-10 12:40:00,23.42,23.47,23.35,23.37,491935.0,21.3984,21.4441,21.3345,21.3527,491935.0
2016-11-10 12:50:00,23.38,23.45,23.33,23.41,503605.0,21.3619,21.4258,21.3162,21.3893,503605.0
2016-11-10 13:00:00,23.42,23.5,23.35,23.4,532390.0,21.3984,21.4715,21.3345,21.3801,532390.0
2016-11-10 13:10:00,23.39,23.43,23.35,23.42,375018.0,21.371,21.4075,21.3345,21.3984,375018.0
2016-11-10 13:20:00,23.43,23.55,23.4,23.4,549669.0,21.4075,21.5172,21.3801,21.3801,549669.0
2016-11-10 13:30:00,23.4,23.41,23.33,23.35,613584.0,21.3801,21.3893,21.3162,21.3345,613584.0
2016-11-10 13:40:00,23.35,23.4,23.33,23.35,401581.0,21.3345,21.3801,21.3162,21.3345,401581.0
2016-11-10 13:50:00,23.34,23.45,23.34,23.44,348950.0,21.3253,21.4258,21.3253,21.4167,348950.0
2016-11-10 14:00:00,23.44,23.46,23.35,23.35,420007.0,21.4167,21.435,21.3345,21.3345,420007.0
2016-11-10 14:10:00,23.36,23.38,23.33,23.34,386741.0,21.3436,21.3619,21.3162,21.3253,386741.0
2016-11-10 14:20:00,23.33,23.35,23.25,23.26,713578.0,21.3162,21.3345,21.2431,21.2522,713578.0
2016-11-10 14:30:00,23.26,23.28,23.18,23.19,586537.0,21.2522,21.2705,21.1791,21.1883,586537.0
2016-11-10 14:40:00,23.18,23.21,23.05,23.05,730537.0,21.1791,21.2065,21.0603,21.0603,730537.0
2016-11-10 14:50:00,23.05,23.07,22.98,23.01,1004632.0,21.0603,21.0786,20.9964,21.0238,1004632.0
2016-11-10 15:00:00,23.01,23.13,22.93,22.98,936065.0,21.0238,21.1334,20.9507,20.9964,936065.0
2016-11-10 15:10:00,22.98,22.98,22.9,22.91,764378.0,20.9964,20.9964,20.9233,20.9324,764378.0
2016-11-10 15:20:00,22.91,22.92,22.75,22.76,719459.0,20.9324,20.9416,20.7862,20.7954,719459.0
2016-11-10 15:30:00,22.76,22.8,22.6,22.74,1566901.0,20.7954,20.8319,20.6492,20.7771,1566901.0
2016-11-10 15:40:00,22.75,22.82,22.69,22.82,1010191.0,20.7862,20.8502,20.7314,20.8502,1010191.0
2016-11-10 15:50:00,22.82,22.87,22.75,22.76,2697747.0,20.8502,20.8959,20.7862,20.7954,2697747.0
2016-11-11 09:30:00,22.75,22.75,22.47,22.56,2362139.0,20.7862,20.7862,20.5304,20.6126,2362139.0
2016-11-11 09:40:00,22.56,22.61,22.05,22.13,2383531.0,20.6126,20.6583,20.1467,20.2198,2383531.0
2016-11-11 09:50:00,22.12,22.22,21.77,21.77,1652067.0,20.2106,20.302,19.8908,19.8908,1652067.0
2016-11-11 10:00:00,21.76,22.03,21.73,21.81,2229338.0,19.8817,20.1284,19.8543,19.9274,2229338.0
2016-11-11 10:10:00,21.82,21.85,21.53,21.78,2111284.0,19.9365,19.9639,19.6716,19.9,2111284.0
2016-11-11 10:20:00,21.79,21.88,21.61,21.77,1182208.0,19.9091,19.9913,19.7446,19.8908,1182208.0
2016-11-11 10:30:00,21.78,21.96,21.69,21.86,1295872.0,19.9,20.0644,19.8177,19.9731,1295872.0
2016-11-11 10:40:00,21.85,21.88,21.74,21.75,1037044.0,19.9639,19.9913,19.8634,19.8726,1037044.0
2016-11-11 10:50:00,21.75,21.8,21.58,21.59,851583.0,19.8726,19.9182,19.7172,19.7264,851583.0
2016-11-11 11:00:00,21.58,21.61,21.4,21.41,1958851.0,19.7172,19.7446,19.5528,19.5619,1958851.0
2016-11-11 11:10:00,21.41,21.45,21.2,21.2,1958489.0,19.5619,19.5985,19.37,19.37,1958489.0
2016-11-11 11:20:00,21.2,21.32,21.08,21.18,1931144.0,19.37,19.4797,19.2604,19.3518,1931144.0
2016-11-11 11:30:00,21.18,21.38,21.18,21.32,1410768.0,19.3518,19.5345,19.3518,19.4797,1410768.0
2016-11-11 11:40:00,21.32,21.51,21.32,21.48,1176805.0,19.4797,19.6533,19.4797,19.6259,1176805.0
2016-11-11 11:50:00,21.48,21.71,21.48,21.65,1488970.0,19.6259,19.836,19.6259,19.7812,1488970.0
2016-11-11 12:00:00,21.65,21.73,21.36,21.39,1026769.0,19.7812,19.8543,19.5162,19.5436,1026769.0
2016-11-11 12:10:00,21.39,21.74,21.39,21.68,874564.0,19.5436,19.8634,19.5436,19.8086,874564.0
2016-11-11 12:20:00,21.67,21.7,21.49,21.51,708104.0,19.7995,19.8269,19.635,19.6533,708104.0
2016-11-11 12:30:00,21.51,21.6,21.42,21.47,777727.0,19.6533,19.7355,19.571,19.6167,777727.0
2016-11-11 12:40:00,21.46,21.57,21.45,21.52,537107.0,19.6076,19.7081,19.5985,19.6624,537107.0
2016-11-11 12:50:00,21.52,21.59,21.33,21.35,587654.0,19.6624,19.7264,19.4888,19.5071,587654.0
2016-11-11 13:00:00,21.36,21.38,21.26,21.27,488328.0,19.5162,19.5345,19.4249,19.434,488328.0
2016-11-11 13:10:00,21.26,21.31,21.17,21.25,775433.0,19.4249,19.4705,19.3426,19.4157,775433.0
2016-11-11 13:20:00,21.25,21.26,21.07,21.17,1017131.0,19.4157,19.4249,19.2513,19.3426,1017131.0
2016-11-11 13:30:00,21.18,21.23,21.06,21.16,988631.0,19.3518,19.3974,19.2421,19.3335,988631.0
2016-11-11 13:40:00,21.16,21.18,21.07,21.08,599627.0,19.3335,19.3518,19.2513,19.2604,599627.0
2016-11-11 13:50:00,21.08,21.12,21.03,21.03,485339.0,19.2604,19.2969,19.2147,19.2147,485339.0
2016-11-11 14:00:00,21.03,21.14,21.01,21.11,902787.0,19.2147,19.3152,19.1964,19.2878,902787.0
2016-11-11 14:10:00,21.1,21.21,21.08,21.14,510555.0,19.2787,19.3792,19.2604,19.3152,510555.0
2016-11-11 14:20:00,21.14,21.17,21.03,21.03,713962.0,19.3152,19.3426,19.2147,19.2147,713962.0
2016-11-11 14:30:00,21.04,21.07,20.99,21.02,834283.0,19.2238,19.2513,19.1782,19.2056,834283.0
2016-11-11 14:40:00,21.01,21.02,20.95,20.99,642552.0,19.1964,19.2056,19.1416,19.1782,642552.0
2016-11-11 14:50:00,21.0,21.0,20.85,20.85,779333.0,19.1873,19.1873,19.0502,19.0502,779333.0
2016-11-11 15:00:00,20.85,20.96,20.84,20.89,599772.0,19.0502,19.1508,19.0411,19.0868,599772.0
2016-11-11 15:10:00,20.9,20.95,20.86,20.86,639624.0,19.0959,19.1416,19.0594,19.0594,639624.0
2016-11-11 15:20:00,20.86,20.89,20.83,20.89,600931.0,19.0594,19.0868,19.032,19.0868,600931.0
2016-11-11 15:30:00,20.89,20.95,20.89,20.92,566477.0,19.0868,19.1416,19.0868,19.1142,566477.0
2016-11-11 15:40:00,20.91,20.95,20.89,20.93,718880.0,19.1051,19.1416,19.0868,19.1233,718880.0
2016-11-11 15:50:00,20.93,21.07,20.9,20.9,3753450.0,19.1233,19.2513,19.0959,19.0959,3753450.0
2016-11-14 09:30:00,20.5,20.69,20.32,20.64,3107913.0,18.7305,18.9041,18.566,18.8584,3107913.0
2016-11-14 09:40:00,20.64,20.68,20.28,20.3,1117006.0,18.8584,18.8949,18.5294,18.5477,1117006.0
2016-11-14 09:50:00,20.3,20.5,20.23,20.3,1054196.0,18.5477,18.7305,18.4838,18.5477,1054196.0
2016-11-14 10:00:00,20.31,20.45,20.3,20.35,934058.0,18.5569,18.6848,18.5477,18.5934,934058.0
2016-11-14 10:10:00,20.34,20.34,20.13,20.15,1657699.0,18.5843,18.5843,18.3924,18.4107,1657699.0
2016-11-14 10:20:00,20.15,20.39,20.15,20.28,1262229.0,18.4107,18.63,18.4107,18.5294,1262229.0
2016-11-14 10:30:00,20.27,20.42,20.19,20.36,1155137.0,18.5203,18.6574,18.4472,18.6025,1155137.0
2016-11-14 10:40:00,20.36,20.45,20.31,20.34,1129090.0,18.6025,18.6848,18.5569,18.5843,1129090.0
2016-11-14 10:50:00,20.33,20.46,20.32,20.37,638965.0,18.5751,18.6939,18.566,18.6117,638965.0
2016-11-14 11:00:00,20.37,20.55,20.37,20.52,563980.0,18.6117,18.7761,18.6117,18.7487,563980.0
2016-11-14 11:10:00,20.51,20.52,20.44,20.51,693968.0,18.7396,18.7487,18.6756,18.7396,693968.0
2016-11-14 11:20:00,20.52,20.64,20.48,20.64,370840.0,18.7487,18.8584,18.7122,18.8584,370840.0
2016-11-14 11:30:00,20.65,20.81,20.65,20.71,862707.0,18.8675,19.0137,18.8675,18.9223,862707.0
2016-11-14 11:40:00,20.72,21.17,20.72,21.02,2432636.0,18.9315,19.3426,18.9315,19.2056,2432636.0
2016-11-14 11:50:00,21.04,21.18,21.04,21.15,1078706.0,19.2238,19.3518,19.2238,19.3244,1078706.0
2016-11-14 12:00:00,21.16,21.31,21.11,21.31,864569.0,19.3335,19.4705,19.2878,19.4705,864569.0
2016-11-14 12:10:00,21.32,21.38,21.22,21.29,678181.0,19.4797,19.5345,19.3883,19.4523,678181.0
2016-11-14 12:20:00,21.29,21.38,21.24,21.34,601916.0,19.4523,19.5345,19.4066,19.498,601916.0
2016-11-14 12:30:00,21.35,21.71,21.34,21.71,1046003.0,19.5071,19.836,19.498,19.836,1046003.0
2016-11-14 12:40:00,21.71,21.71,21.49,21.69,1950730.0,19.836,19.836,19.635,19.8177,1950730.0
2016-11-14 12:50:00,21.69,21.71,21.47,21.68,1251757.0,19.8177,19.836,19.6167,19.8086,1251757.0
2016-11-14 13:00:00,21.67,21.67,21.41,21.45,721643.0,19.7995,19.7995,19.5619,19.5985,721643.0
2016-11-14 13:10:00,21.44,21.45,21.23,21.35,897179.0,19.5893,19.5985,19.3974,19.5071,897179.0
2016-11-14 13:20:00,21.34,21.41,21.15,21.17,556999.0,19.498,19.5619,19.3244,19.3426,556999.0
2016-11-14 13:30:00,21.18,21.33,21.15,21.18,539702.0,19.3518,19.4888,19.3244,19.3518,539702.0
2016-11-14 13:40:00,21.18,21.23,21.16,21.2,376823.0,19.3518,19.3974,19.3335,19.37,376823.0
2016-11-14 13:50:00,21.19,21.31,21.19,21.22,439261.0,19.3609,19.4705,19.3609,19.3883,439261.0
2016-11-14 14:00:00,21.21,21.35,21.21,21.27,379516.0,19.3792,19.5071,19.3792,19.434,379516.0
2016-11-14 14:10:00,21.26,21.41,21.24,21.41,299757.0,19.4249,19.5619,19.4066,19.5619,299757.0
2016-11-14 14:20:00,21.41,21.42,21.22,21.22,468220.0,19.5619,19.571,19.3883,19.3883,468220.0
2016-11-14 14:30:00,21.23,21.25,21.17,21.19,358811.0,19.3974,19.4157,19.3426,19.3609,358811.0
2016-11-14 14:40:00,21.2,21.31,21.19,21.24,235941.0,19.37,19.4705,19.3609,19.4066,235941.0
2016-11-14 14:50:00,21.23,21.29,21.22,21.23,360164.0,19.3974,19.4523,19.3883,19.3974,360164.0
2016-11-14 15:00:00,21.24,21.25,21.18,21.21,268094.0,19.4066,19.4157,19.3518,19.3792,268094.0
2016-11-14 15:10:00,21.2,21.24,21.19,21.23,170700.0,19.37,19.4066,19.3609,19.3974,170700.0
2016-11-14 15:20:00,21.23,21.33,21.22,21.31,377163.0,19.3974,19.4888,19.3883,19.4705,377163.0
2016-11-14 15:30:00,21.3,21.33,21.17,21.17,406673.0,19.4614,19.4888,19.3426,19.3426,406673.0
2016-11-14 15:40:00,21.17,21.23,21.16,21.2,512916.0,19.3426,19.3974,19.3335,19.37,512916.0
2016-11-14 15:50:00,21.2,21.22,21.12,21.14,2304385.0,19.37,19.3883,19.2969,19.3152,2304385.0
2016-11-15 09:30:00,21.23,21.36,20.99,21.32,1598407.0,19.3974,19.5162,19.1782,19.4797,1598407.0
2016-11-15 09:40:00,21.33,21.63,21.33,21.45,1280146.0,19.4888,19.7629,19.4888,19.5985,1280146.0
2016-11-15 09:50:00,21.45,21.65,21.41,21.55,768556.0,19.5985,19.7812,19.5619,19.6898,768556.0
2016-11-15 10:00:00,21.56,21.63,21.5,21.61,919315.0,19.699,19.7629,19.6441,19.7446,919315.0
2016-11-15 10:10:00,21.61,21.83,21.61,21.72,1054921.0,19.7446,19.9457,19.7446,19.8452,1054921.0
2016-11-15 10:20:00,21.72,21.76,21.57,21.6,778698.0,19.8452,19.8817,19.7081,19.7355,778698.0
2016-11-15 10:30:00,21.59,21.61,21.48,21.57,686645.0,19.7264,19.7446,19.6259,19.7081,686645.0
2016-11-15 10:40:00,21.56,21.66,21.49,21.59,503631.0,19.699,19.7903,19.635,19.7264,503631.0
2016-11-15 10:50:00,21.59,21.64,21.44,21.56,610683.0,19.7264,19.7721,19.5893,19.699,610683.0
2016-11-15 11:00:00,21.56,21.66,21.48,21.61,801775.0,19.699,19.7903,19.6259,19.7446,801775.0
2016-11-15 11:10:00,21.62,21.72,21.6,21.65,657502.0,19.7538,19.8452,19.7355,19.7812,657502.0
2016-11-15 11:20:00,21.66,21.73,21.63,21.68,431598.0,19.7903,19.8543,19.7629,19.8086,431598.0
2016-11-15 11:30:00,21.69,21.73,21.61,21.72,325371.0,19.8177,19.8543,19.7446,19.8452,325371.0
2016-11-15 11:40:00,21.73,21.74,21.68,21.74,254947.0,19.8543,19.8634,19.8086,19.8634,254947.0
2016-11-15 11:50:00,21.73,21.76,21.62,21.62,250985.0,19.8543,19.8817,19.7538,19.7538,250985.0
2016-11-15 12:00:00,21.62,21.69,21.62,21.68,221738.0,19.7538,19.8177,19.7538,19.8086,221738.0
2016-11-15 12:10:00,21.67,21.75,21.66,21.73,281268.0,19.7995,19.8726,19.7903,19.8543,281268.0
2016-11-15 12:20:00,21.74,21.74,21.66,21.67,261868.0,19.8634,19.8634,19.7903,19.7995,261868.0
2016-11-15 12:30:00,21.67,21.73,21.67,21.7,166146.0,19.7995,19.8543,19.7995,19.8269,166146.0
2016-11-15 12:40:00,21.71,21.8,21.65,21.8,354030.0,19.836,19.9182,19.7812,19.9182,354030.0
2016-11-15 12:50:00,21.8,21.85,21.78,21.85,364169.0,19.9182,19.9639,19.9,19.9639,364169.0
2016-11-15 13:00:00,21.85,21.92,21.81,21.92,228955.0,19.9639,20.0279,19.9274,20.0279,228955.0
2016-11-15 13:10:00,21.92,21.97,21.86,21.95,460829.0,20.0279,20.0736,19.9731,20.0553,460829.0
2016-11-15 13:20:00,21.95,21.95,21.81,21.88,403868.0,20.0553,20.0553,19.9274,19.9913,403868.0
2016-11-15 13:30:00,21.87,21.92,21.82,21.87,254777.0,19.9822,20.0279,19.9365,19.9822,254777.0
2016-11-15 13:40:00,21.86,21.89,21.83,21.86,184449.0,19.9731,20.0005,19.9457,19.9731,184449.0
2016-11-15 13:50:00,21.86,21.88,21.72,21.8,401555.0,19.9731,19.9913,19.8452,19.9182,401555.0
2016-11-15 14:00:00,21.81,21.84,21.76,21.78,248335.0,19.9274,19.9548,19.8817,19.9,248335.0
2016-11-15 14:10:00,21.78,21.83,21.74,21.81,213093.0,19.9,19.9457,19.8634,19.9274,213093.0
2016-11-15 14:20:00,21.82,21.88,21.81,21.86,220944.0,19.9365,19.9913,19.9274,19.9731,220944.0
2016-11-15 14:30:00,21.85,21.95,21.83,21.94,439538.0,19.9639,20.0553,19.9457,20.0462,439538.0
2016-11-15 14:40:00,21.95,21.98,21.92,21.93,312234.0,20.0553,20.0827,20.0279,20.037,312234.0
2016-11-15 14:50:00,21.94,21.97,21.86,21.87,384376.0,20.0462,20.0736,19.9731,19.9822,384376.0
2016-11-15 15:00:00,21.87,21.92,21.82,21.88,365969.0,19.9822,20.0279,19.9365,19.9913,365969.0
2016-11-15 15:10:00,21.87,21.87,21.78,21.83,508219.0,19.9822,19.9822,19.9,19.9457,508219.0
2016-11-15 15:20:00,21.83,21.9,21.83,21.9,268975.0,19.9457,20.0096,19.9457,20.0096,268975.0
2016-11-15 15:30:00,21.9,22.0,21.9,22.0,813331.0,20.0096,20.101,20.0096,20.101,813331.0
2016-11-15 15:40:00,21.99,22.1,21.98,22.03,947758.0,20.0918,20.1923,20.0827,20.1284,947758.0
2016-11-15 15:50:00,22.03,22.15,22.0,22.02,3040212.0,20.1284,20.238,20.101,20.1193,3040212.0
2016-11-16 09:30:00,21.9,22.0,21.73,21.76,1169455.0,20.0096,20.101,19.8543,19.8817,1169455.0
2016-11-16 09:40:00,21.75,21.86,21.62,21.85,641945.0,19.8726,19.9731,19.7538,19.9639,641945.0
2016-11-16 09:50:00,21.85,21.85,21.7,21.73,627863.0,19.9639,19.9639,19.8269,19.8543,627863.0
2016-11-16 10:00:00,21.74,21.95,21.72,21.74,638941.0,19.8634,20.0553,19.8452,19.8634,638941.0
2016-11-16 10:10:00,21.75,21.88,21.64,21.68,525884.0,19.8726,19.9913,19.7721,19.8086,525884.0
2016-11-16 10:20:00,21.68,21.74,21.51,21.56,443749.0,19.8086,19.8634,19.6533,19.699,443749.0
2016-11-16 10:30:00,21.57,21.66,21.55,21.62,496288.0,19.7081,19.7903,19.6898,19.7538,496288.0
2016-11-16 10:40:00,21.62,21.63,21.52,21.58,451065.0,19.7538,19.7629,19.6624,19.7172,451065.0
2016-11-16 10:50:00,21.58,21.62,21.55,21.56,384433.0,19.7172,19.7538,19.6898,19.699,384433.0
2016-11-16 11:00:00,21.55,21.58,21.39,21.45,878526.0,19.6898,19.7172,19.5436,19.5985,878526.0
2016-11-16 11:10:00,21.45,21.57,21.45,21.51,561179.0,19.5985,19.7081,19.5985,19.6533,561179.0
2016-11-16 11:20:00,21.5,21.58,21.46,21.49,471047.0,19.6441,19.7172,19.6076,19.635,471047.0
2016-11-16 11:30:00,21.49,21.55,21.45,21.5,349700.0,19.635,19.6898,19.5985,19.6441,349700.0
2016-11-16 11:40:00,21.5,21.63,21.46,21.62,322004.0,19.6441,19.7629,19.6076,19.7538,322004.0
2016-11-16 11:50:00,21.63,21.72,21.62,21.64,365724.0,19.7629,19.8452,19.7538,19.7721,365724.0
2016-11-16 12:00:00,21.64,21.69,21.61,21.61,316302.0,19.7721,19.8177,19.7446,19.7446,316302.0
2016-11-16 12:10:00,21.62,21.64,21.55,21.59,286998.0,19.7538,19.7721,19.6898,19.7264,286998.0
2016-11-16 12:20:00,21.6,21.61,21.55,21.58,223224.0,19.7355,19.7446,19.6898,19.7172,223224.0
2016-11-16 12:30:00,21.57,21.62,21.56,21.62,230572.0,19.7081,19.7538,19.699,19.7538,230572.0
2016-11-16 12:40:00,21.61,21.67,21.58,21.62,233403.0,19.7446,19.7995,19.7172,19.7538,233403.0
2016-11-16 12:50:00,21.62,21.67,21.56,21.56,243067.0,19.7538,19.7995,19.699,19.699,243067.0
2016-11-16 13:00:00,21.56,21.57,21.47,21.56,266692.0,19.699,19.7081,19.6167,19.699,266692.0
2016-11-16 13:10:00,21.56,21.61,21.5,21.54,262934.0,19.699,19.7446,19.6441,19.6807,262934.0
2016-11-16 13:20:00,21.53,21.55,21.5,21.52,207463.0,19.6716,19.6898,19.6441,19.6624,207463.0
2016-11-16 13:30:00,21.53,21.57,21.48,21.5,331673.0,19.6716,19.7081,19.6259,19.6441,331673.0
2016-11-16 13:40:00,21.49,21.58,21.49,21.58,271606.0,19.635,19.7172,19.635,19.7172,271606.0
2016-11-16 13:50:00,21.58,21.6,21.49,21.51,240424.0,19.7172,19.7355,19.635,19.6533,240424.0
2016-11-16 14:00:00,21.51,21.59,21.5,21.59,256863.0,19.6533,19.7264,19.6441,19.7264,256863.0
2016-11-16 14:10:00,21.58,21.59,21.53,21.56,156734.0,19.7172,19.7264,19.6716,19.699,156734.0
2016-11-16 14:20:00,21.56,21.6,21.55,21.58,198410.0,19.699,19.7355,19.6898,19.7172,198410.0
2016-11-16 14:30:00,21.57,21.69,21.56,21.68,250678.0,19.7081,19.8177,19.699,19.8086,250678.0
2016-11-16 14:40:00,21.68,21.78,21.67,21.77,419626.0,19.8086,19.9,19.7995,19.8908,419626.0
2016-11-16 14:50:00,21.77,21.81,21.67,21.72,629962.0,19.8908,19.9274,19.7995,19.8452,629962.0
2016-11-16 15:00:00,21.71,21.77,21.68,21.76,301380.0,19.836,19.8908,19.8086,19.8817,301380.0
2016-11-16 15:10:00,21.77,21.81,21.74,21.78,325295.0,19.8908,19.9274,19.8634,19.9,325295.0
2016-11-16 15:20:00,21.78,21.8,21.73,21.73,204835.0,19.9,19.9182,19.8543,19.8543,204835.0
2016-11-16 15:30:00,21.73,21.86,21.72,21.86,282918.0,19.8543,19.9731,19.8452,19.9731,282918.0
2016-11-16 15:40:00,21.85,21.87,21.78,21.78,329493.0,19.9639,19.9822,19.9,19.9,329493.0
2016-11-16 15:50:00,21.78,21.86,21.74,21.83,1144890.0,19.9,19.9731,19.8634,19.9457,1144890.0
2016-11-17 09:30:00,21.81,22.02,21.8,21.88,977069.0,19.9274,20.1193,19.9182,19.9913,977069.0
2016-11-17 09:40:00,21.88,22.02,21.79,21.88,558860.0,19.9913,20.1193,19.9091,19.9913,558860.0
2016-11-17 09:50:00,21.88,22.01,21.85,21.97,476398.0,19.9913,20.1101,19.9639,20.0736,476398.0
2016-11-17 10:00:00,21.97,22.19,21.94,22.18,596825.0,20.0736,20.2746,20.0462,20.2654,596825.0
2016-11-17 10:10:00,22.18,22.25,21.93,21.94,808119.0,20.2654,20.3294,20.037,20.0462,808119.0
2016-11-17 10:20:00,21.94,22.07,21.92,22.0,673209.0,20.0462,20.1649,20.0279,20.101,673209.0
2016-11-17 10:30:00,21.99,21.99,21.87,21.88,341484.0,20.0918,20.0918,19.9822,19.9913,341484.0
2016-11-17 10:40:00,21.87,22.0,21.86,21.9,412773.0,19.9822,20.101,19.9731,20.0096,412773.0
2016-11-17 10:50:00,21.9,22.1,21.9,22.05,443595.0,20.0096,20.1923,20.0096,20.1467,443595.0
2016-11-17 11:00:00,22.05,22.17,22.04,22.1,452439.0,20.1467,20.2563,20.1375,20.1923,452439.0
2016-11-17 11:10:00,22.11,22.16,22.01,22.16,533444.0,20.2015,20.2472,20.1101,20.2472,533444.0
2016-11-17 11:20:00,22.16,22.18,22.08,22.09,285540.0,20.2472,20.2654,20.1741,20.1832,285540.0
2016-11-17 11:30:00,22.08,22.08,21.96,22.02,269319.0,20.1741,20.1741,20.0644,20.1193,269319.0
2016-11-17 11:40:00,22.03,22.03,21.91,22.0,268987.0,20.1284,20.1284,20.0187,20.101,268987.0
2016-11-17 11:50:00,21.99,21.99,21.94,21.98,148231.0,20.0918,20.0918,20.0462,20.0827,148231.0
2016-11-17 12:00:00,21.97,22.06,21.95,22.0,174783.0,20.0736,20.1558,20.0553,20.101,174783.0
2016-11-17 12:10:00,22.0,22.01,21.93,21.97,183545.0,20.101,20.1101,20.037,20.0736,183545.0
2016-11-17 12:20:00,21.97,22.0,21.93,21.97,151017.0,20.0736,20.101,20.037,20.0736,151017.0
2016-11-17 12:30:00,21.97,21.98,21.82,21.82,340521.0,20.0736,20.0827,19.9365,19.9365,340521.0
2016-11-17 12:40:00,21.82,21.82,21.55,21.66,1085269.0,19.9365,19.9365,19.6898,19.7903,1085269.0
2016-11-17 12:50:00,21.66,21.66,21.41,21.47,935179.0,19.7903,19.7903,19.5619,19.6167,935179.0
2016-11-17 13:00:00,21.46,21.47,21.19,21.24,907766.0,19.6076,19.6167,19.3609,19.4066,907766.0
2016-11-17 13:10:00,21.24,21.39,21.23,21.32,848810.0,19.4066,19.5436,19.3974,19.4797,848810.0
2016-11-17 13:20:00,21.31,21.4,21.25,21.35,576222.0,19.4705,19.5528,19.4157,19.5071,576222.0
2016-11-17 13:30:00,21.35,21.37,21.23,21.25,471325.0,19.5071,19.5254,19.3974,19.4157,471325.0
2016-11-17 13:40:00,21.24,21.26,21.19,21.24,516499.0,19.4066,19.4249,19.3609,19.4066,516499.0
2016-11-17 13:50:00,21.25,21.31,21.09,21.12,737495.0,19.4157,19.4705,19.2695,19.2969,737495.0
2016-11-17 14:00:00,21.12,21.16,21.02,21.14,1020880.0,19.2969,19.3335,19.2056,19.3152,1020880.0
2016-11-17 14:10:00,21.14,21.25,21.14,21.2,639142.0,19.3152,19.4157,19.3152,19.37,639142.0
2016-11-17 14:20:00,21.19,21.29,21.16,21.22,598228.0,19.3609,19.4523,19.3335,19.3883,598228.0
2016-11-17 14:30:00,21.22,21.35,21.22,21.28,584535.0,19.3883,19.5071,19.3883,19.4431,584535.0
2016-11-17 14:40:00,21.28,21.33,21.12,21.14,782930.0,19.4431,19.4888,19.2969,19.3152,782930.0
2016-11-17 14:50:00,21.14,21.17,21.06,21.14,606327.0,19.3152,19.3426,19.2421,19.3152,606327.0
2016-11-17 15:00:00,21.15,21.15,21.02,21.03,541842.0,19.3244,19.3244,19.2056,19.2147,541842.0
2016-11-17 15:10:00,21.03,21.05,20.91,21.02,754296.0,19.2147,19.233,19.1051,19.2056,754296.0
2016-11-17 15:20:00,21.02,21.07,20.92,21.06,690586.0,19.2056,19.2513,19.1142,19.2421,690586.0
2016-11-17 15:30:00,21.06,21.06,20.99,21.02,667049.0,19.2421,19.2421,19.1782,19.2056,667049.0
2016-11-17 15:40:00,21.02,21.14,21.02,21.14,987787.0,19.2056,19.3152,19.2056,19.3152,987787.0
2016-11-17 15:50:00,21.13,21.32,21.09,21.31,2385982.0,19.3061,19.4797,19.2695,19.4705,2385982.0
2016-11-18 09:30:00,21.05,21.27,20.94,21.25,1054096.0,19.233,19.434,19.1325,19.4157,1054096.0
2016-11-18 09:40:00,21.25,21.27,21.11,21.15,487071.0,19.4157,19.434,19.2878,19.3244,487071.0
2016-11-18 09:50:00,21.15,21.27,21.09,21.09,711993.0,19.3244,19.434,19.2695,19.2695,711993.0
2016-11-18 10:00:00,21.09,21.19,20.97,20.98,439580.0,19.2695,19.3609,19.1599,19.169,439580.0
2016-11-18 10:10:00,20.98,21.02,20.86,20.98,982948.0,19.169,19.2056,19.0594,19.169,982948.0
2016-11-18 10:20:00,20.98,21.05,20.94,20.95,519797.0,19.169,19.233,19.1325,19.1416,519797.0
2016-11-18 10:30:00,20.95,20.95,20.78,20.87,726173.0,19.1416,19.1416,18.9863,19.0685,726173.0
2016-11-18 10:40:00,20.88,20.97,20.8,20.83,604165.0,19.0777,19.1599,19.0046,19.032,604165.0
2016-11-18 10:50:00,20.83,20.87,20.8,20.86,626123.0,19.032,19.0685,19.0046,19.0594,626123.0
2016-11-18 11:00:00,20.86,20.92,20.8,20.9,489166.0,19.0594,19.1142,19.0046,19.0959,489166.0
2016-11-18 11:10:00,20.9,20.95,20.86,20.9,474834.0,19.0959,19.1416,19.0594,19.0959,474834.0
2016-11-18 11:20:00,20.89,20.92,20.83,20.89,281156.0,19.0868,19.1142,19.032,19.0868,281156.0
2016-11-18 11:30:00,20.89,21.0,20.88,20.93,665543.0,19.0868,19.1873,19.0777,19.1233,665543.0
2016-11-18 11:40:00,20.92,20.93,20.84,20.89,719426.0,19.1142,19.1233,19.0411,19.0868,719426.0
2016-11-18 11:50:00,20.89,20.98,20.88,20.92,579905.0,19.0868,19.169,19.0777,19.1142,579905.0
2016-11-18 12:00:00,20.92,20.93,20.84,20.88,490880.0,19.1142,19.1233,19.0411,19.0777,490880.0
2016-11-18 12:10:00,20.88,20.88,20.77,20.82,665769.0,19.0777,19.0777,18.9772,19.0228,665769.0
2016-11-18 12:20:00,20.82,20.89,20.81,20.87,588126.0,19.0228,19.0868,19.0137,19.0685,588126.0
2016-11-18 12:30:00,20.87,20.91,20.85,20.85,225356.0,19.0685,19.1051,19.0502,19.0502,225356.0
2016-11-18 12:40:00,20.86,20.88,20.77,20.81,437670.0,19.0594,19.0777,18.9772,19.0137,437670.0
2016-11-18 12:50:00,20.8,20.86,20.78,20.82,452429.0,19.0046,19.0594,18.9863,19.0228,452429.0
2016-11-18 13:00:00,20.82,20.85,20.79,20.84,208365.0,19.0228,19.0502,18.9954,19.0411,208365.0
2016-11-18 13:10:00,20.83,20.88,20.78,20.85,280863.0,19.032,19.0777,18.9863,19.0502,280863.0
2016-11-18 13:20:00,20.86,20.91,20.84,20.86,300639.0,19.0594,19.1051,19.0411,19.0594,300639.0
2016-11-18 13:30:00,20.86,20.87,20.8,20.81,237369.0,19.0594,19.0685,19.0046,19.0137,237369.0
2016-11-18 13:40:00,20.8,20.89,20.8,20.88,271012.0,19.0046,19.0868,19.0046,19.0777,271012.0
2016-11-18 13:50:00,20.89,20.92,20.88,20.88,237143.0,19.0868,19.1142,19.0777,19.0777,237143.0
2016-11-18 14:00:00,20.88,20.9,20.84,20.88,141358.0,19.0777,19.0959,19.0411,19.0777,141358.0
2016-11-18 14:10:00,20.89,20.9,20.86,20.9,127415.0,19.0868,19.0959,19.0594,19.0959,127415.0
2016-11-18 14:20:00,20.9,20.94,20.9,20.94,218902.0,19.0959,19.1325,19.0959,19.1325,218902.0
2016-11-18 14:30:00,20.94,20.94,20.9,20.9,156861.0,19.1325,19.1325,19.0959,19.0959,156861.0
2016-11-18 14:40:00,20.9,20.92,20.89,20.91,124320.0,19.0959,19.1142,19.0868,19.1051,124320.0
2016-11-18 14:50:00,20.91,20.99,20.91,20.98,154251.0,19.1051,19.1782,19.1051,19.169,154251.0
2016-11-18 15:00:00,20.98,21.06,20.98,21.05,278779.0,19.169,19.2421,19.169,19.233,278779.0
2016-11-18 15:10:00,21.05,21.06,21.0,21.04,257045.0,19.233,19.2421,19.1873,19.2238,257045.0
2016-11-18 15:20:00,21.03,21.09,21.02,21.08,298757.0,19.2147,19.2695,19.2056,19.2604,298757.0
2016-11-18 15:30:00,21.08,21.11,21.05,21.08,673443.0,19.2604,19.2878,19.233,19.2604,673443.0
2016-11-18 15:40:00,21.08,21.15,21.06,21.13,958047.0,19.2604,19.3244,19.2421,19.3061,958047.0
2016-11-18 15:50:00,21.13,21.18,21.07,21.08,2435013.0,19.3061,19.3518,19.2513,19.2604,2435013.0
2016-11-21 09:30:00,21.47,21.57,21.41,21.42,787682.0,19.6167,19.7081,19.5619,19.571,787682.0
2016-11-21 09:40:00,21.41,21.56,21.38,21.52,576067.0,19.5619,19.699,19.5345,19.6624,576067.0
2016-11-21 09:50:00,21.53,21.53,21.34,21.4,547614.0,19.6716,19.6716,19.498,19.5528,547614.0
2016-11-21 10:00:00,21.4,21.5,21.39,21.45,456408.0,19.5528,19.6441,19.5436,19.5985,456408.0
2016-11-21 10:10:00,21.45,21.55,21.45,21.54,460953.0,19.5985,19.6898,19.5985,19.6807,460953.0
2016-11-21 10:20:00,21.55,21.59,21.47,21.59,352798.0,19.6898,19.7264,19.6167,19.7264,352798.0
2016-11-21 10:30:00,21.6,21.7,21.59,21.65,466841.0,19.7355,19.8269,19.7264,19.7812,466841.0
2016-11-21 10:40:00,21.65,21.75,21.65,21.71,256045.0,19.7812,19.8726,19.7812,19.836,256045.0
2016-11-21 10:50:00,21.71,21.71,21.6,21.61,253103.0,19.836,19.836,19.7355,19.7446,253103.0
2016-11-21 11:00:00,21.62,21.73,21.61,21.7,672792.0,19.7538,19.8543,19.7446,19.8269,672792.0
2016-11-21 11:10:00,21.7,21.72,21.6,21.61,372384.0,19.8269,19.8452,19.7355,19.7446,372384.0
2016-11-21 11:20:00,21.61,21.61,21.45,21.51,362150.0,19.7446,19.7446,19.5985,19.6533,362150.0
2016-11-21 11:30:00,21.5,21.52,21.42,21.46,290129.0,19.6441,19.6624,19.571,19.6076,290129.0
2016-11-21 11:40:00,21.46,21.46,21.28,21.32,519486.0,19.6076,19.6076,19.4431,19.4797,519486.0
2016-11-21 11:50:00,21.31,21.4,21.3,21.39,230472.0,19.4705,19.5528,19.4614,19.5436,230472.0
2016-11-21 12:00:00,21.4,21.52,21.4,21.45,252302.0,19.5528,19.6624,19.5528,19.5985,252302.0
2016-11-21 12:10:00,21.46,21.59,21.46,21.58,225133.0,19.6076,19.7264,19.6076,19.7172,225133.0
2016-11-21 12:20:00,21.58,21.6,21.55,21.57,148840.0,19.7172,19.7355,19.6898,19.7081,148840.0
2016-11-21 12:30:00,21.56,21.57,21.46,21.47,212530.0,19.699,19.7081,19.6076,19.6167,212530.0
2016-11-21 12:40:00,21.47,21.49,21.42,21.43,238380.0,19.6167,19.635,19.571,19.5802,238380.0
2016-11-21 12:50:00,21.43,21.54,21.42,21.5,178463.0,19.5802,19.6807,19.571,19.6441,178463.0
2016-11-21 13:00:00,21.49,21.53,21.46,21.52,125363.0,19.635,19.6716,19.6076,19.6624,125363.0
2016-11-21 13:10:00,21.52,21.56,21.47,21.47,184850.0,19.6624,19.699,19.6167,19.6167,184850.0
2016-11-21 13:20:00,21.45,21.48,21.36,21.37,249223.0,19.5985,19.6259,19.5162,19.5254,249223.0
2016-11-21 13:30:00,21.37,21.4,21.33,21.37,304895.0,19.5254,19.5528,19.4888,19.5254,304895.0
2016-11-21 13:40:00,21.37,21.41,21.35,21.36,226609.0,19.5254,19.5619,19.5071,19.5162,226609.0
2016-11-21 13:50:00,21.35,21.43,21.35,21.42,179972.0,19.5071,19.5802,19.5071,19.571,179972.0
2016-11-21 14:00:00,21.42,21.46,21.42,21.43,216230.0,19.571,19.6076,19.571,19.5802,216230.0
2016-11-21 14:10:00,21.44,21.48,21.43,21.46,181197.0,19.5893,19.6259,19.5802,19.6076,181197.0
2016-11-21 14:20:00,21.46,21.49,21.44,21.44,221374.0,19.6076,19.635,19.5893,19.5893,221374.0
2016-11-21 14:30:00,21.44,21.44,21.38,21.42,487787.0,19.5893,19.5893,19.5345,19.571,487787.0
2016-11-21 14:40:00,21.42,21.42,21.39,21.42,229381.0,19.571,19.571,19.5436,19.571,229381.0
2016-11-21 14:50:00,21.42,21.5,21.42,21.47,178766.0,19.571,19.6441,19.571,19.6167,178766.0
2016-11-21 15:00:00,21.48,21.52,21.48,21.5,305633.0,19.6259,19.6624,19.6259,19.6441,305633.0
2016-11-21 15:10:00,21.49,21.54,21.49,21.52,448371.0,19.635,19.6807,19.635,19.6624,448371.0
2016-11-21 15:20:00,21.53,21.54,21.5,21.51,658880.0,19.6716,19.6807,19.6441,19.6533,658880.0
2016-11-21 15:30:00,21.51,21.52,21.45,21.45,650962.0,19.6533,19.6624,19.5985,19.5985,650962.0
2016-11-21 15:40:00,21.45,21.48,21.44,21.45,467820.0,19.5985,19.6259,19.5893,19.5985,467820.0
2016-11-21 15:50:00,21.45,21.52,21.45,21.49,1873363.0,19.5985,19.6624,19.5985,19.635,1873363.0
2016-11-22 09:30:00,21.55,21.61,21.41,21.43,571084.0,19.6898,19.7446,19.5619,19.5802,571084.0
2016-11-22 09:40:00,21.43,21.43,21.36,21.39,362424.0,19.5802,19.5802,19.5162,19.5436,362424.0
2016-11-22 09:50:00,21.4,21.4,21.25,21.29,288602.0,19.5528,19.5528,19.4157,19.4523,288602.0
2016-11-22 10:00:00,21.29,21.32,21.21,21.23,353725.0,19.4523,19.4797,19.3792,19.3974,353725.0
2016-11-22 10:10:00,21.23,21.29,21.07,21.08,501017.0,19.3974,19.4523,19.2513,19.2604,501017.0
2016-11-22 10:20:00,21.09,21.13,20.99,21.05,699170.0,19.2695,19.3061,19.1782,19.233,699170.0
2016-11-22 10:30:00,21.04,21.11,20.96,21.08,777889.0,19.2238,19.2878,19.1508,19.2604,777889.0
2016-11-22 10:40:00,21.08,21.1,20.99,21.07,478961.0,19.2604,19.2787,19.1782,19.2513,478961.0
2016-11-22 10:50:00,21.07,21.11,21.01,21.02,303705.0,19.2513,19.2878,19.1964,19.2056,303705.0
2016-11-22 11:00:00,21.03,21.1,21.02,21.07,288134.0,19.2147,19.2787,19.2056,19.2513,288134.0
2016-11-22 11:10:00,21.07,21.22,21.07,21.22,332734.0,19.2513,19.3883,19.2513,19.3883,332734.0
2016-11-22 11:20:00,21.23,21.23,21.06,21.1,389746.0,19.3974,19.3974,19.2421,19.2787,389746.0
2016-11-22 11:30:00,21.09,21.32,21.09,21.28,406396.0,19.2695,19.4797,19.2695,19.4431,406396.0
2016-11-22 11:40:00,21.28,21.31,21.19,21.2,308680.0,19.4431,19.4705,19.3609,19.37,308680.0
2016-11-22 11:50:00,21.2,21.24,21.16,21.24,194111.0,19.37,19.4066,19.3335,19.4066,194111.0
2016-11-22 12:00:00,21.23,21.39,21.2,21.37,274462.0,19.3974,19.5436,19.37,19.5254,274462.0
2016-11-22 12:10:00,21.36,21.44,21.34,21.44,284118.0,19.5162,19.5893,19.498,19.5893,284118.0
2016-11-22 12:20:00,21.45,21.48,21.37,21.4,204003.0,19.5985,19.6259,19.5254,19.5528,204003.0
2016-11-22 12:30:00,21.4,21.43,21.35,21.37,145752.0,19.5528,19.5802,19.5071,19.5254,145752.0
2016-11-22 12:40:00,21.37,21.42,21.33,21.42,160955.0,19.5254,19.571,19.4888,19.571,160955.0
2016-11-22 12:50:00,21.42,21.42,21.33,21.34,93657.0,19.571,19.571,19.4888,19.498,93657.0
2016-11-22 13:00:00,21.35,21.42,21.34,21.4,142364.0,19.5071,19.571,19.498,19.5528,142364.0
2016-11-22 13:10:00,21.4,21.48,21.4,21.43,154127.0,19.5528,19.6259,19.5528,19.5802,154127.0
2016-11-22 13:20:00,21.43,21.43,21.35,21.36,159571.0,19.5802,19.5802,19.5071,19.5162,159571.0
2016-11-22 13:30:00,21.37,21.43,21.37,21.43,166138.0,19.5254,19.5802,19.5254,19.5802,166138.0
2016-11-22 13:40:00,21.43,21.45,21.36,21.39,116182.0,19.5802,19.5985,19.5162,19.5436,116182.0
2016-11-22 13:50:00,21.39,21.4,21.37,21.39,102390.0,19.5436,19.5528,19.5254,19.5436,102390.0
2016-11-22 14:00:00,21.39,21.39,21.35,21.37,91401.0,19.5436,19.5436,19.5071,19.5254,91401.0
2016-11-22 14:10:00,21.38,21.39,21.36,21.38,74531.0,19.5345,19.5436,19.5162,19.5345,74531.0
2016-11-22 14:20:00,21.38,21.38,21.23,21.24,433260.0,19.5345,19.5345,19.3974,19.4066,433260.0
2016-11-22 14:30:00,21.25,21.3,21.25,21.26,214187.0,19.4157,19.4614,19.4157,19.4249,214187.0
2016-11-22 14:40:00,21.26,21.27,21.17,21.21,250235.0,19.4249,19.434,19.3426,19.3792,250235.0
2016-11-22 14:50:00,21.22,21.29,21.2,21.25,319943.0,19.3883,19.4523,19.37,19.4157,319943.0
2016-11-22 15:00:00,21.26,21.27,21.24,21.27,155298.0,19.4249,19.434,19.4066,19.434,155298.0
2016-11-22 15:10:00,21.28,21.33,21.28,21.31,177728.0,19.4431,19.4888,19.4431,19.4705,177728.0
2016-11-22 15:20:00,21.31,21.42,21.3,21.41,287265.0,19.4705,19.571,19.4614,19.5619,287265.0
2016-11-22 15:30:00,21.41,21.47,21.38,21.47,231157.0,19.5619,19.6167,19.5345,19.6167,231157.0
2016-11-22 15:40:00,21.46,21.57,21.44,21.57,697682.0,19.6076,19.7081,19.5893,19.7081,697682.0
2016-11-22 15:50:00,21.57,21.57,21.5,21.56,1321472.0,19.7081,19.7081,19.6441,19.699,1321472.0
2016-11-23 09:30:00,20.72,20.72,20.48,20.54,2112387.0,18.9315,18.9315,18.7122,18.767,2112387.0
2016-11-23 09:40:00,20.54,20.62,20.48,20.61,916475.0,18.767,18.8401,18.7122,18.831,916475.0
2016-11-23 09:50:00,20.6,20.68,20.44,20.48,1298649.0,18.8218,18.8949,18.6756,18.7122,1298649.0
2016-11-23 10:00:00,20.48,20.65,20.46,20.51,1571027.0,18.7122,18.8675,18.6939,18.7396,1571027.0
2016-11-23 10:10:00,20.5,20.53,20.28,20.34,1875650.0,18.7305,18.7579,18.5294,18.5843,1875650.0
2016-11-23 10:20:00,20.34,20.37,20.27,20.32,1136620.0,18.5843,18.6117,18.5203,18.566,1136620.0
2016-11-23 10:30:00,20.31,20.32,20.14,20.22,1419849.0,18.5569,18.566,18.4015,18.4746,1419849.0
2016-11-23 10:40:00,20.22,20.32,20.19,20.21,743117.0,18.4746,18.566,18.4472,18.4655,743117.0
2016-11-23 10:50:00,20.21,20.3,20.19,20.3,631131.0,18.4655,18.5477,18.4472,18.5477,631131.0
2016-11-23 11:00:00,20.29,20.44,20.23,20.39,1155718.0,18.5386,18.6756,18.4838,18.63,1155718.0
2016-11-23 11:10:00,20.38,20.51,20.38,20.43,809700.0,18.6208,18.7396,18.6208,18.6665,809700.0
2016-11-23 11:20:00,20.42,20.49,20.39,20.47,717360.0,18.6574,18.7213,18.63,18.703,717360.0
2016-11-23 11:30:00,20.47,20.61,20.44,20.6,572043.0,18.703,18.831,18.6756,18.8218,572043.0
2016-11-23 11:40:00,20.6,20.6,20.44,20.48,373556.0,18.8218,18.8218,18.6756,18.7122,373556.0
2016-11-23 11:50:00,20.48,20.57,20.45,20.46,335935.0,18.7122,18.7944,18.6848,18.6939,335935.0
2016-11-23 12:00:00,20.46,20.52,20.45,20.49,260801.0,18.6939,18.7487,18.6848,18.7213,260801.0
2016-11-23 12:10:00,20.5,20.5,20.44,20.49,226378.0,18.7305,18.7305,18.6756,18.7213,226378.0
2016-11-23 12:20:00,20.5,20.56,20.5,20.53,267395.0,18.7305,18.7853,18.7305,18.7579,267395.0
2016-11-23 12:30:00,20.52,20.56,20.5,20.5,300746.0,18.7487,18.7853,18.7305,18.7305,300746.0
2016-11-23 12:40:00,20.5,20.61,20.49,20.57,321856.0,18.7305,18.831,18.7213,18.7944,321856.0
2016-11-23 12:50:00,20.56,20.58,20.54,20.55,227942.0,18.7853,18.8036,18.767,18.7761,227942.0
2016-11-23 13:00:00,20.55,20.55,20.5,20.52,329893.0,18.7761,18.7761,18.7305,18.7487,329893.0
2016-11-23 13:10:00,20.52,20.55,20.39,20.4,436117.0,18.7487,18.7761,18.63,18.6391,436117.0
2016-11-23 13:20:00,20.41,20.45,20.37,20.42,408510.0,18.6482,18.6848,18.6117,18.6574,408510.0
2016-11-23 13:30:00,20.42,20.53,20.41,20.51,303485.0,18.6574,18.7579,18.6482,18.7396,303485.0
2016-11-23 13:40:00,20.52,20.54,20.45,20.48,335513.0,18.7487,18.767,18.6848,18.7122,335513.0
2016-11-23 13:50:00,20.48,20.5,20.45,20.5,152324.0,18.7122,18.7305,18.6848,18.7305,152324.0
2016-11-23 14:00:00,20.49,20.55,20.42,20.5,653702.0,18.7213,18.7761,18.6574,18.7305,653702.0
2016-11-23 14:10:00,20.5,20.52,20.42,20.44,428667.0,18.7305,18.7487,18.6574,18.6756,428667.0
2016-11-23 14:20:00,20.44,20.47,20.41,20.42,480027.0,18.6756,18.703,18.6482,18.6574,480027.0
2016-11-23 14:30:00,20.42,20.45,20.39,20.39,367282.0,18.6574,18.6848,18.63,18.63,367282.0
2016-11-23 14:40:00,20.39,20.4,20.36,20.38,291764.0,18.63,18.6391,18.6025,18.6208,291764.0
2016-11-23 14:50:00,20.37,20.37,20.32,20.33,428682.0,18.6117,18.6117,18.566,18.5751,428682.0
2016-11-23 15:00:00,20.33,20.35,20.3,20.34,552432.0,18.5751,18.5934,18.5477,18.5843,552432.0
2016-11-23 15:10:00,20.34,20.37,20.34,20.35,277264.0,18.5843,18.6117,18.5843,18.5934,277264.0
2016-11-23 15:20:00,20.34,20.38,20.33,20.36,300691.0,18.5843,18.6208,18.5751,18.6025,300691.0
2016-11-23 15:30:00,20.37,20.44,20.36,20.42,529772.0,18.6117,18.6756,18.6025,18.6574,529772.0
2016-11-23 15:40:00,20.42,20.49,20.41,20.45,607024.0,18.6574,18.7213,18.6482,18.6848,607024.0
2016-11-23 15:50:00,20.45,20.51,20.4,20.5,2407610.0,18.6848,18.7396,18.6391,18.7305,2407610.0
2016-11-25 09:30:00,20.69,20.74,20.64,20.71,912539.0,18.9041,18.9497,18.8584,18.9223,912539.0
2016-11-25 09:40:00,20.72,20.86,20.67,20.71,566472.0,18.9315,19.0594,18.8858,18.9223,566472.0
2016-11-25 09:50:00,20.7,20.7,20.55,20.67,513072.0,18.9132,18.9132,18.7761,18.8858,513072.0
2016-11-25 10:00:00,20.67,20.73,20.64,20.72,230747.0,18.8858,18.9406,18.8584,18.9315,230747.0
2016-11-25 10:10:00,20.72,20.78,20.62,20.63,365071.0,18.9315,18.9863,18.8401,18.8492,365071.0
2016-11-25 10:20:00,20.63,20.7,20.59,20.68,263553.0,18.8492,18.9132,18.8127,18.8949,263553.0
2016-11-25 10:30:00,20.68,20.7,20.65,20.66,189446.0,18.8949,18.9132,18.8675,18.8766,189446.0
2016-11-25 10:40:00,20.66,20.69,20.64,20.68,182429.0,18.8766,18.9041,18.8584,18.8949,182429.0
2016-11-25 10:50:00,20.67,20.74,20.67,20.69,334640.0,18.8858,18.9497,18.8858,18.9041,334640.0
2016-11-25 11:00:00,20.7,20.74,20.67,20.68,301960.0,18.9132,18.9497,18.8858,18.8949,301960.0
2016-11-25 11:10:00,20.67,20.72,20.64,20.69,252587.0,18.8858,18.9315,18.8584,18.9041,252587.0
2016-11-25 11:20:00,20.69,20.71,20.65,20.67,194881.0,18.9041,18.9223,18.8675,18.8858,194881.0
2016-11-25 11:30:00,20.67,20.69,20.52,20.56,495512.0,18.8858,18.9041,18.7487,18.7853,495512.0
2016-11-25 11:40:00,20.57,20.59,20.52,20.56,220665.0,18.7944,18.8127,18.7487,18.7853,220665.0
2016-11-25 11:50:00,20.56,20.57,20.53,20.56,83935.0,18.7853,18.7944,18.7579,18.7853,83935.0
2016-11-25 12:00:00,20.55,20.55,20.48,20.5,263143.0,18.7761,18.7761,18.7122,18.7305,263143.0
2016-11-25 12:10:00,20.5,20.51,20.44,20.48,227049.0,18.7305,18.7396,18.6756,18.7122,227049.0
2016-11-25 12:20:00,20.48,20.5,20.44,20.44,185694.0,18.7122,18.7305,18.6756,18.6756,185694.0
2016-11-25 12:30:00,20.44,20.52,20.44,20.5,186136.0,18.6756,18.7487,18.6756,18.7305,186136.0
2016-11-25 12:40:00,20.5,20.59,20.48,20.57,509975.0,18.7305,18.8127,18.7122,18.7944,509975.0
2016-11-25 12:50:00,20.57,20.63,20.53,20.62,1021616.0,18.7944,18.8492,18.7579,18.8401,1021616.0
2016-11-28 09:30:00,20.9,20.93,20.74,20.84,1030971.0,19.0959,19.1233,18.9497,19.0411,1030971.0
2016-11-28 09:40:00,20.83,20.83,20.67,20.83,908189.0,19.032,19.032,18.8858,19.032,908189.0
2016-11-28 09:50:00,20.83,20.87,20.77,20.81,478976.0,19.032,19.0685,18.9772,19.0137,478976.0
2016-11-28 10:00:00,20.82,20.86,20.76,20.8,350372.0,19.0228,19.0594,18.968,19.0046,350372.0
2016-11-28 10:10:00,20.79,20.92,20.73,20.9,503599.0,18.9954,19.1142,18.9406,19.0959,503599.0
2016-11-28 10:20:00,20.91,21.09,20.91,20.98,768093.0,19.1051,19.2695,19.1051,19.169,768093.0
2016-11-28 10:30:00,20.99,21.05,20.95,21.01,449535.0,19.1782,19.233,19.1416,19.1964,449535.0
2016-11-28 10:40:00,21.02,21.06,20.98,21.04,290107.0,19.2056,19.2421,19.169,19.2238,290107.0
2016-11-28 10:50:00,21.05,21.13,21.05,21.11,468820.0,19.233,19.3061,19.233,19.2878,468820.0
2016-11-28 11:00:00,21.11,21.2,21.1,21.2,640235.0,19.2878,19.37,19.2787,19.37,640235.0
2016-11-28 11:10:00,21.21,21.29,21.19,21.27,670371.0,19.3792,19.4523,19.3609,19.434,670371.0
2016-11-28 11:20:00,21.27,21.3,21.18,21.19,479786.0,19.434,19.4614,19.3518,19.3609,479786.0
2016-11-28 11:30:00,21.19,21.27,21.17,21.24,385995.0,19.3609,19.434,19.3426,19.4066,385995.0
2016-11-28 11:40:00,21.24,21.26,21.16,21.19,275090.0,19.4066,19.4249,19.3335,19.3609,275090.0
2016-11-28 11:50:00,21.19,21.23,21.17,21.19,262029.0,19.3609,19.3974,19.3426,19.3609,262029.0
2016-11-28 12:00:00,21.2,21.21,21.07,21.07,397208.0,19.37,19.3792,19.2513,19.2513,397208.0
2016-11-28 12:10:00,21.07,21.15,21.05,21.1,174203.0,19.2513,19.3244,19.233,19.2787,174203.0
2016-11-28 12:20:00,21.11,21.17,21.1,21.16,164401.0,19.2878,19.3426,19.2787,19.3335,164401.0
2016-11-28 12:30:00,21.16,21.17,21.1,21.17,158342.0,19.3335,19.3426,19.2787,19.3426,158342.0
2016-11-28 12:40:00,21.17,21.2,21.15,21.18,198048.0,19.3426,19.37,19.3244,19.3518,198048.0
2016-11-28 12:50:00,21.18,21.23,21.17,21.23,197968.0,19.3518,19.3974,19.3426,19.3974,197968.0
2016-11-28 13:00:00,21.23,21.3,21.22,21.28,245292.0,19.3974,19.4614,19.3883,19.4431,245292.0
2016-11-28 13:10:00,21.28,21.33,21.26,21.31,426801.0,19.4431,19.4888,19.4249,19.4705,426801.0
2016-11-28 13:20:00,21.31,21.33,21.28,21.3,285352.0,19.4705,19.4888,19.4431,19.4614,285352.0
2016-11-28 13:30:00,21.3,21.3,21.24,21.25,167289.0,19.4614,19.4614,19.4066,19.4157,167289.0
2016-11-28 13:40:00,21.25,21.31,21.25,21.29,114853.0,19.4157,19.4705,19.4157,19.4523,114853.0
2016-11-28 13:50:00,21.29,21.33,21.28,21.31,143932.0,19.4523,19.4888,19.4431,19.4705,143932.0
2016-11-28 14:00:00,21.32,21.34,21.31,21.33,278213.0,19.4797,19.498,19.4705,19.4888,278213.0
2016-11-28 14:10:00,21.34,21.39,21.33,21.36,304851.0,19.498,19.5436,19.4888,19.5162,304851.0
2016-11-28 14:20:00,21.36,21.41,21.36,21.39,529505.0,19.5162,19.5619,19.5162,19.5436,529505.0
2016-11-28 14:30:00,21.4,21.41,21.38,21.4,391542.0,19.5528,19.5619,19.5345,19.5528,391542.0
2016-11-28 14:40:00,21.4,21.4,21.32,21.37,362074.0,19.5528,19.5528,19.4797,19.5254,362074.0
2016-11-28 14:50:00,21.36,21.39,21.36,21.37,214983.0,19.5162,19.5436,19.5162,19.5254,214983.0
2016-11-28 15:00:00,21.38,21.42,21.33,21.35,451926.0,19.5345,19.571,19.4888,19.5071,451926.0
2016-11-28 15:10:00,21.35,21.4,21.32,21.4,320204.0,19.5071,19.5528,19.4797,19.5528,320204.0
2016-11-28 15:20:00,21.4,21.41,21.36,21.4,692827.0,19.5528,19.5619,19.5162,19.5528,692827.0
2016-11-28 15:30:00,21.4,21.4,21.35,21.37,328842.0,19.5528,19.5528,19.5071,19.5254,328842.0
2016-11-28 15:40:00,21.38,21.44,21.37,21.42,709809.0,19.5345,19.5893,19.5254,19.571,709809.0
2016-11-28 15:50:00,21.42,21.42,21.35,21.4,1656187.0,19.571,19.571,19.5071,19.5528,1656187.0
2016-11-29 09:30:00,20.89,21.09,20.77,20.96,1441200.0,19.0868,19.2695,18.9772,19.1508,1441200.0
2016-11-29 09:40:00,20.97,21.07,20.91,20.98,744248.0,19.1599,19.2513,19.1051,19.169,744248.0
2016-11-29 09:50:00,20.98,21.06,20.95,21.01,555379.0,19.169,19.2421,19.1416,19.1964,555379.0
2016-11-29 10:00:00,21.0,21.05,20.9,21.04,650920.0,19.1873,19.233,19.0959,19.2238,650920.0
2016-11-29 10:10:00,21.03,21.07,20.96,21.0,627529.0,19.2147,19.2513,19.1508,19.1873,627529.0
2016-11-29 10:20:00,21.0,21.13,20.99,21.05,521691.0,19.1873,19.3061,19.1782,19.233,521691.0
2016-11-29 10:30:00,21.07,21.09,21.0,21.02,309203.0,19.2513,19.2695,19.1873,19.2056,309203.0
2016-11-29 10:40:00,21.02,21.09,20.99,21.07,306917.0,19.2056,19.2695,19.1782,19.2513,306917.0
2016-11-29 10:50:00,21.07,21.23,21.07,21.11,424047.0,19.2513,19.3974,19.2513,19.2878,424047.0
2016-11-29 11:00:00,21.12,21.16,20.97,20.99,518958.0,19.2969,19.3335,19.1599,19.1782,518958.0
2016-11-29 11:10:00,21.0,21.07,20.97,21.06,242084.0,19.1873,19.2513,19.1599,19.2421,242084.0
2016-11-29 11:20:00,21.07,21.08,21.03,21.05,111137.0,19.2513,19.2604,19.2147,19.233,111137.0
2016-11-29 11:30:00,21.05,21.05,20.99,21.01,210041.0,19.233,19.233,19.1782,19.1964,210041.0
2016-11-29 11:40:00,20.99,21.15,20.99,21.13,257606.0,19.1782,19.3244,19.1782,19.3061,257606.0
2016-11-29 11:50:00,21.13,21.16,21.1,21.15,207791.0,19.3061,19.3335,19.2787,19.3244,207791.0
2016-11-29 12:00:00,21.16,21.2,21.14,21.14,198349.0,19.3335,19.37,19.3152,19.3152,198349.0
2016-11-29 12:10:00,21.14,21.16,21.08,21.16,173051.0,19.3152,19.3335,19.2604,19.3335,173051.0
2016-11-29 12:20:00,21.15,21.24,21.12,21.23,227246.0,19.3244,19.4066,19.2969,19.3974,227246.0
2016-11-29 12:30:00,21.22,21.23,21.16,21.19,210585.0,19.3883,19.3974,19.3335,19.3609,210585.0
2016-11-29 12:40:00,21.18,21.27,21.18,21.26,154350.0,19.3518,19.434,19.3518,19.4249,154350.0
2016-11-29 12:50:00,21.25,21.26,21.19,21.2,164676.0,19.4157,19.4249,19.3609,19.37,164676.0
2016-11-29 13:00:00,21.2,21.34,21.2,21.34,236566.0,19.37,19.498,19.37,19.498,236566.0
2016-11-29 13:10:00,21.34,21.38,21.3,21.36,217761.0,19.498,19.5345,19.4614,19.5162,217761.0
2016-11-29 13:20:00,21.36,21.36,21.3,21.33,128731.0,19.5162,19.5162,19.4614,19.4888,128731.0
2016-11-29 13:30:00,21.34,21.34,21.31,21.31,66152.0,19.498,19.498,19.4705,19.4705,66152.0
2016-11-29 13:40:00,21.32,21.32,21.22,21.28,255657.0,19.4797,19.4797,19.3883,19.4431,255657.0
2016-11-29 13:50:00,21.28,21.33,21.25,21.32,171189.0,19.4431,19.4888,19.4157,19.4797,171189.0
2016-11-29 14:00:00,21.32,21.34,21.29,21.29,176491.0,19.4797,19.498,19.4523,19.4523,176491.0
2016-11-29 14:10:00,21.28,21.33,21.25,21.27,233314.0,19.4431,19.4888,19.4157,19.434,233314.0
2016-11-29 14:20:00,21.27,21.27,21.2,21.27,222538.0,19.434,19.434,19.37,19.434,222538.0
2016-11-29 14:30:00,21.28,21.3,21.26,21.3,111124.0,19.4431,19.4614,19.4249,19.4614,111124.0
2016-11-29 14:40:00,21.3,21.37,21.3,21.36,137179.0,19.4614,19.5254,19.4614,19.5162,137179.0
2016-11-29 14:50:00,21.35,21.37,21.31,21.33,509240.0,19.5071,19.5254,19.4705,19.4888,509240.0
2016-11-29 15:00:00,21.32,21.33,21.27,21.31,286338.0,19.4797,19.4888,19.434,19.4705,286338.0
2016-11-29 15:10:00,21.32,21.35,21.3,21.3,194194.0,19.4797,19.5071,19.4614,19.4614,194194.0
2016-11-29 15:20:00,21.3,21.35,21.3,21.33,205539.0,19.4614,19.5071,19.4614,19.4888,205539.0
2016-11-29 15:30:00,21.32,21.34,21.31,21.32,168952.0,19.4797,19.498,19.4705,19.4797,168952.0
2016-11-29 15:40:00,21.31,21.31,21.25,21.25,213426.0,19.4705,19.4705,19.4157,19.4157,213426.0
2016-11-29 15:50:00,21.25,21.3,21.21,21.22,944754.0,19.4157,19.4614,19.3792,19.3883,944754.0
2016-11-30 09:30:00,20.99,21.04,20.88,20.9,1301002.0,19.1782,19.2238,19.0777,19.0959,1301002.0
2016-11-30 09:40:00,20.9,20.94,20.69,20.77,1106797.0,19.0959,19.1325,18.9041,18.9772,1106797.0
2016-11-30 09:50:00,20.77,20.9,20.77,20.83,636749.0,18.9772,19.0959,18.9772,19.032,636749.0
2016-11-30 10:00:00,20.83,20.85,20.72,20.73,619873.0,19.032,19.0502,18.9315,18.9406,619873.0
2016-11-30 10:10:00,20.73,20.77,20.71,20.73,607222.0,18.9406,18.9772,18.9223,18.9406,607222.0
2016-11-30 10:20:00,20.73,20.83,20.73,20.77,474496.0,18.9406,19.032,18.9406,18.9772,474496.0
2016-11-30 10:30:00,20.76,20.82,20.7,20.8,528716.0,18.968,19.0228,18.9132,19.0046,528716.0
2016-11-30 10:40:00,20.79,20.86,20.78,20.83,720904.0,18.9954,19.0594,18.9863,19.032,720904.0
2016-11-30 10:50:00,20.83,20.93,20.8,20.87,718065.0,19.032,19.1233,19.0046,19.0685,718065.0
2016-11-30 11:00:00,20.86,20.89,20.7,20.73,952235.0,19.0594,19.0868,18.9132,18.9406,952235.0
2016-11-30 11:10:00,20.73,20.76,20.61,20.63,734358.0,18.9406,18.968,18.831,18.8492,734358.0
2016-11-30 11:20:00,20.62,20.64,20.52,20.55,1254623.0,18.8401,18.8584,18.7487,18.7761,1254623.0
2016-11-30 11:30:00,20.56,20.64,20.55,20.63,463774.0,18.7853,18.8584,18.7761,18.8492,463774.0
2016-11-30 11:40:00,20.64,20.69,20.64,20.65,279298.0,18.8584,18.9041,18.8584,18.8675,279298.0
2016-11-30 11:50:00,20.66,20.66,20.58,20.6,296765.0,18.8766,18.8766,18.8036,18.8218,296765.0
2016-11-30 12:00:00,20.59,20.68,20.59,20.66,325913.0,18.8127,18.8949,18.8127,18.8766,325913.0
2016-11-30 12:10:00,20.65,20.68,20.61,20.65,239946.0,18.8675,18.8949,18.831,18.8675,239946.0
2016-11-30 12:20:00,20.64,20.68,20.62,20.68,212862.0,18.8584,18.8949,18.8401,18.8949,212862.0
2016-11-30 12:30:00,20.68,20.75,20.68,20.72,317834.0,18.8949,18.9589,18.8949,18.9315,317834.0
2016-11-30 12:40:00,20.72,20.77,20.71,20.72,236242.0,18.9315,18.9772,18.9223,18.9315,236242.0
2016-11-30 12:50:00,20.72,20.73,20.68,20.68,236458.0,18.9315,18.9406,18.8949,18.8949,236458.0
2016-11-30 13:00:00,20.69,20.69,20.64,20.64,352274.0,18.9041,18.9041,18.8584,18.8584,352274.0
2016-11-30 13:10:00,20.64,20.68,20.63,20.63,248346.0,18.8584,18.8949,18.8492,18.8492,248346.0
2016-11-30 13:20:00,20.63,20.66,20.57,20.64,380555.0,18.8492,18.8766,18.7944,18.8584,380555.0
2016-11-30 13:30:00,20.65,20.7,20.63,20.7,176770.0,18.8675,18.9132,18.8492,18.9132,176770.0
2016-11-30 13:40:00,20.7,20.74,20.68,20.73,314402.0,18.9132,18.9497,18.8949,18.9406,314402.0
2016-11-30 13:50:00,20.73,20.79,20.7,20.75,297152.0,18.9406,18.9954,18.9132,18.9589,297152.0
2016-11-30 14:00:00,20.74,20.83,20.73,20.78,441374.0,18.9497,19.032,18.9406,18.9863,441374.0
2016-11-30 14:10:00,20.78,20.87,20.78,20.83,353192.0,18.9863,19.0685,18.9863,19.032,353192.0
2016-11-30 14:20:00,20.83,20.85,20.73,20.74,255318.0,19.032,19.0502,18.9406,18.9497,255318.0
2016-11-30 14:30:00,20.74,20.78,20.74,20.74,259792.0,18.9497,18.9863,18.9497,18.9497,259792.0
2016-11-30 14:40:00,20.74,20.75,20.67,20.7,297313.0,18.9497,18.9589,18.8858,18.9132,297313.0
2016-11-30 14:50:00,20.7,20.76,20.69,20.7,291649.0,18.9132,18.968,18.9041,18.9132,291649.0
2016-11-30 15:00:00,20.71,20.76,20.7,20.74,308930.0,18.9223,18.968,18.9132,18.9497,308930.0
2016-11-30 15:10:00,20.74,20.74,20.69,20.69,207952.0,18.9497,18.9497,18.9041,18.9041,207952.0
2016-11-30 15:20:00,20.69,20.75,20.68,20.75,217488.0,18.9041,18.9589,18.8949,18.9589,217488.0
2016-11-30 15:30:00,20.75,20.78,20.73,20.74,186122.0,18.9589,18.9863,18.9406,18.9497,186122.0
2016-11-30 15:40:00,20.74,20.8,20.74,20.78,251267.0,18.9497,19.0046,18.9497,18.9863,251267.0
2016-11-30 15:50:00,20.78,20.83,20.75,20.82,964154.0,18.9863,19.032,18.9589,19.0228,964154.0
2016-12-01 09:30:00,20.57,20.65,20.52,20.6,982702.0,18.7944,18.8675,18.7487,18.8218,982702.0
2016-12-01 09:40:00,20.6,20.6,20.33,20.33,688154.0,18.8218,18.8218,18.5751,18.5751,688154.0
2016-12-01 09:50:00,20.33,20.42,20.27,20.36,613431.0,18.5751,18.6574,18.5203,18.6025,613431.0
2016-12-01 10:00:00,20.35,20.52,20.32,20.52,910980.0,18.5934,18.7487,18.566,18.7487,910980.0
2016-12-01 10:10:00,20.52,20.56,20.41,20.45,463249.0,18.7487,18.7853,18.6482,18.6848,463249.0
2016-12-01 10:20:00,20.45,20.46,20.33,20.42,420257.0,18.6848,18.6939,18.5751,18.6574,420257.0
2016-12-01 10:30:00,20.41,20.42,20.31,20.36,380098.0,18.6482,18.6574,18.5569,18.6025,380098.0
2016-12-01 10:40:00,20.37,20.48,20.35,20.47,509974.0,18.6117,18.7122,18.5934,18.703,509974.0
2016-12-01 10:50:00,20.47,20.57,20.41,20.55,344755.0,18.703,18.7944,18.6482,18.7761,344755.0
2016-12-01 11:00:00,20.55,20.57,20.45,20.49,416724.0,18.7761,18.7944,18.6848,18.7213,416724.0
2016-12-01 11:10:00,20.48,20.57,20.48,20.56,306980.0,18.7122,18.7944,18.7122,18.7853,306980.0
2016-12-01 11:20:00,20.55,20.62,20.52,20.54,294078.0,18.7761,18.8401,18.7487,18.767,294078.0
2016-12-01 11:30:00,20.55,20.6,20.53,20.6,202750.0,18.7761,18.8218,18.7579,18.8218,202750.0
2016-12-01 11:40:00,20.6,20.63,20.55,20.55,237639.0,18.8218,18.8492,18.7761,18.7761,237639.0
2016-12-01 11:50:00,20.55,20.56,20.5,20.55,182333.0,18.7761,18.7853,18.7305,18.7761,182333.0
2016-12-01 12:00:00,20.54,20.56,20.51,20.51,524637.0,18.767,18.7853,18.7396,18.7396,524637.0
2016-12-01 12:10:00,20.51,20.51,20.42,20.43,287865.0,18.7396,18.7396,18.6574,18.6665,287865.0
2016-12-01 12:20:00,20.43,20.46,20.36,20.37,518353.0,18.6665,18.6939,18.6025,18.6117,518353.0
2016-12-01 12:30:00,20.37,20.48,20.37,20.44,350995.0,18.6117,18.7122,18.6117,18.6756,350995.0
2016-12-01 12:40:00,20.44,20.49,20.4,20.45,259152.0,18.6756,18.7213,18.6391,18.6848,259152.0
2016-12-01 12:50:00,20.46,20.53,20.45,20.5,323367.0,18.6939,18.7579,18.6848,18.7305,323367.0
2016-12-01 13:00:00,20.49,20.53,20.47,20.49,207826.0,18.7213,18.7579,18.703,18.7213,207826.0
2016-12-01 13:10:00,20.5,20.52,20.44,20.47,130589.0,18.7305,18.7487,18.6756,18.703,130589.0
2016-12-01 13:20:00,20.47,20.5,20.43,20.48,256459.0,18.703,18.7305,18.6665,18.7122,256459.0
2016-12-01 13:30:00,20.48,20.52,20.48,20.51,122149.0,18.7122,18.7487,18.7122,18.7396,122149.0
2016-12-01 13:40:00,20.5,20.51,20.48,20.49,126011.0,18.7305,18.7396,18.7122,18.7213,126011.0
2016-12-01 13:50:00,20.5,20.69,20.5,20.68,545626.0,18.7305,18.9041,18.7305,18.8949,545626.0
2016-12-01 14:00:00,20.69,20.9,20.63,20.89,778904.0,18.9041,19.0959,18.8492,19.0868,778904.0
2016-12-01 14:10:00,20.89,20.92,20.77,20.9,501874.0,19.0868,19.1142,18.9772,19.0959,501874.0
2016-12-01 14:20:00,20.91,20.96,20.83,20.95,350276.0,19.1051,19.1508,19.032,19.1416,350276.0
2016-12-01 14:30:00,20.94,21.09,20.93,21.08,808320.0,19.1325,19.2695,19.1233,19.2604,808320.0
2016-12-01 14:40:00,21.08,21.14,20.91,20.98,674418.0,19.2604,19.3152,19.1051,19.169,674418.0
2016-12-01 14:50:00,20.98,21.03,20.88,20.96,421874.0,19.169,19.2147,19.0777,19.1508,421874.0
2016-12-01 15:00:00,20.97,20.97,20.84,20.91,428808.0,19.1599,19.1599,19.0411,19.1051,428808.0
2016-12-01 15:10:00,20.91,20.91,20.78,20.82,296270.0,19.1051,19.1051,18.9863,19.0228,296270.0
2016-12-01 15:20:00,20.82,20.83,20.75,20.75,467435.0,19.0228,19.032,18.9589,18.9589,467435.0
2016-12-01 15:30:00,20.75,20.83,20.75,20.82,330279.0,18.9589,19.032,18.9589,19.0228,330279.0
2016-12-01 15:40:00,20.82,20.82,20.69,20.71,533895.0,19.0228,19.0228,18.9041,18.9223,533895.0
2016-12-01 15:50:00,20.72,20.76,20.63,20.64,1649094.0,18.9315,18.968,18.8492,18.8584,1649094.0
2016-12-02 09:30:00,20.9,21.11,20.9,20.99,1547106.0,19.0959,19.2878,19.0959,19.1782,1547106.0
2016-12-02 09:40:00,20.99,21.05,20.92,20.95,473893.0,19.1782,19.233,19.1142,19.1416,473893.0
2016-12-02 09:50:00,20.95,21.09,20.95,21.06,410429.0,19.1416,19.2695,19.1416,19.2421,410429.0
2016-12-02 10:00:00,21.07,21.31,21.04,21.3,1092288.0,19.2513,19.4705,19.2238,19.4614,1092288.0
2016-12-02 10:10:00,21.31,21.37,21.28,21.34,1057698.0,19.4705,19.5254,19.4431,19.498,1057698.0
2016-12-02 10:20:00,21.34,21.36,21.23,21.25,619548.0,19.498,19.5162,19.3974,19.4157,619548.0
2016-12-02 10:30:00,21.26,21.35,21.25,21.3,486592.0,19.4249,19.5071,19.4157,19.4614,486592.0
2016-12-02 10:40:00,21.31,21.36,21.25,21.33,557764.0,19.4705,19.5162,19.4157,19.4888,557764.0
2016-12-02 10:50:00,21.33,21.4,21.27,21.29,685833.0,19.4888,19.5528,19.434,19.4523,685833.0
2016-12-02 11:00:00,21.3,21.45,21.3,21.45,1016108.0,19.4614,19.5985,19.4614,19.5985,1016108.0
2016-12-02 11:10:00,21.45,21.49,21.42,21.43,607034.0,19.5985,19.635,19.571,19.5802,607034.0
2016-12-02 11:20:00,21.44,21.45,21.33,21.35,535937.0,19.5893,19.5985,19.4888,19.5071,535937.0
2016-12-02 11:30:00,21.35,21.35,21.26,21.3,549857.0,19.5071,19.5071,19.4249,19.4614,549857.0
2016-12-02 11:40:00,21.3,21.37,21.29,21.37,366661.0,19.4614,19.5254,19.4523,19.5254,366661.0
2016-12-02 11:50:00,21.37,21.43,21.37,21.41,321771.0,19.5254,19.5802,19.5254,19.5619,321771.0
2016-12-02 12:00:00,21.4,21.45,21.39,21.43,440322.0,19.5528,19.5985,19.5436,19.5802,440322.0
2016-12-02 12:10:00,21.43,21.46,21.42,21.42,252442.0,19.5802,19.6076,19.571,19.571,252442.0
2016-12-02 12:20:00,21.41,21.47,21.39,21.45,290529.0,19.5619,19.6167,19.5436,19.5985,290529.0
2016-12-02 12:30:00,21.45,21.46,21.41,21.46,311450.0,19.5985,19.6076,19.5619,19.6076,311450.0
2016-12-02 12:40:00,21.45,21.47,21.43,21.46,228881.0,19.5985,19.6167,19.5802,19.6076,228881.0
2016-12-02 12:50:00,21.46,21.46,21.36,21.38,219217.0,19.6076,19.6076,19.5162,19.5345,219217.0
2016-12-02 13:00:00,21.38,21.39,21.33,21.35,249048.0,19.5345,19.5436,19.4888,19.5071,249048.0
2016-12-02 13:10:00,21.35,21.37,21.31,21.36,257763.0,19.5071,19.5254,19.4705,19.5162,257763.0
2016-12-02 13:20:00,21.36,21.44,21.36,21.44,224452.0,19.5162,19.5893,19.5162,19.5893,224452.0
2016-12-02 13:30:00,21.44,21.44,21.35,21.35,201447.0,19.5893,19.5893,19.5071,19.5071,201447.0
2016-12-02 13:40:00,21.35,21.42,21.35,21.42,196758.0,19.5071,19.571,19.5071,19.571,196758.0
2016-12-02 13:50:00,21.42,21.43,21.4,21.42,192127.0,19.571,19.5802,19.5528,19.571,192127.0
2016-12-02 14:00:00,21.42,21.46,21.42,21.42,332496.0,19.571,19.6076,19.571,19.571,332496.0
2016-12-02 14:10:00,21.42,21.45,21.33,21.35,302033.0,19.571,19.5985,19.4888,19.5071,302033.0
2016-12-02 14:20:00,21.36,21.41,21.35,21.4,214236.0,19.5162,19.5619,19.5071,19.5528,214236.0
2016-12-02 14:30:00,21.4,21.4,21.27,21.31,344016.0,19.5528,19.5528,19.434,19.4705,344016.0
2016-12-02 14:40:00,21.31,21.37,21.3,21.36,265086.0,19.4705,19.5254,19.4614,19.5162,265086.0
2016-12-02 14:50:00,21.37,21.41,21.37,21.4,195819.0,19.5254,19.5619,19.5254,19.5528,195819.0
2016-12-02 15:00:00,21.4,21.42,21.34,21.36,409010.0,19.5528,19.571,19.498,19.5162,409010.0
2016-12-02 15:10:00,21.36,21.4,21.35,21.37,234626.0,19.5162,19.5528,19.5071,19.5254,234626.0
2016-12-02 15:20:00,21.36,21.37,21.34,21.35,294318.0,19.5162,19.5254,19.498,19.5071,294318.0
2016-12-02 15:30:00,21.35,21.36,21.31,21.32,252948.0,19.5071,19.5162,19.4705,19.4797,252948.0
2016-12-02 15:40:00,21.32,21.38,21.31,21.35,370733.0,19.4797,19.5345,19.4705,19.5071,370733.0
2016-12-02 15:50:00,21.35,21.39,21.32,21.37,1553118.0,19.5071,19.5436,19.4797,19.5254,1553118.0
2016-12-05 09:30:00,20.99,21.04,20.83,20.88,1273567.0,19.1782,19.2238,19.032,19.0777,1273567.0
2016-12-05 09:40:00,20.89,20.95,20.88,20.9,685376.0,19.0868,19.1416,19.0777,19.0959,685376.0
2016-12-05 09:50:00,20.91,20.92,20.83,20.88,811933.0,19.1051,19.1142,19.032,19.0777,811933.0
2016-12-05 10:00:00,20.88,20.89,20.67,20.69,1142418.0,19.0777,19.0868,18.8858,18.9041,1142418.0
2016-12-05 10:10:00,20.69,20.75,20.63,20.69,938886.0,18.9041,18.9589,18.8492,18.9041,938886.0
2016-12-05 10:20:00,20.69,20.79,20.66,20.77,708950.0,18.9041,18.9954,18.8766,18.9772,708950.0
2016-12-05 10:30:00,20.77,20.85,20.73,20.85,673358.0,18.9772,19.0502,18.9406,19.0502,673358.0
2016-12-05 10:40:00,20.86,20.92,20.84,20.88,532452.0,19.0594,19.1142,19.0411,19.0777,532452.0
2016-12-05 10:50:00,20.88,20.88,20.75,20.83,519989.0,19.0777,19.0777,18.9589,19.032,519989.0
2016-12-05 11:00:00,20.83,20.88,20.8,20.85,403065.0,19.032,19.0777,19.0046,19.0502,403065.0
2016-12-05 11:10:00,20.85,20.92,20.83,20.92,540606.0,19.0502,19.1142,19.032,19.1142,540606.0
2016-12-05 11:20:00,20.92,21.08,20.92,21.06,496164.0,19.1142,19.2604,19.1142,19.2421,496164.0
2016-12-05 11:30:00,21.06,21.11,21.01,21.07,472864.0,19.2421,19.2878,19.1964,19.2513,472864.0
2016-12-05 11:40:00,21.07,21.2,21.06,21.2,707065.0,19.2513,19.37,19.2421,19.37,707065.0
2016-12-05 11:50:00,21.2,21.28,21.18,21.2,599976.0,19.37,19.4431,19.3518,19.37,599976.0
2016-12-05 12:00:00,21.2,21.23,21.15,21.2,546135.0,19.37,19.3974,19.3244,19.37,546135.0
2016-12-05 12:10:00,21.2,21.2,21.12,21.13,280698.0,19.37,19.37,19.2969,19.3061,280698.0
2016-12-05 12:20:00,21.14,21.2,21.11,21.19,172480.0,19.3152,19.37,19.2878,19.3609,172480.0
2016-12-05 12:30:00,21.2,21.38,21.19,21.38,550150.0,19.37,19.5345,19.3609,19.5345,550150.0
2016-12-05 12:40:00,21.38,21.39,21.32,21.39,282415.0,19.5345,19.5436,19.4797,19.5436,282415.0
2016-12-05 12:50:00,21.4,21.54,21.4,21.53,581685.0,19.5528,19.6807,19.5528,19.6716,581685.0
2016-12-05 13:00:00,21.53,21.54,21.43,21.48,372690.0,19.6716,19.6807,19.5802,19.6259,372690.0
2016-12-05 13:10:00,21.49,21.51,21.42,21.45,204630.0,19.635,19.6533,19.571,19.5985,204630.0
2016-12-05 13:20:00,21.46,21.58,21.44,21.47,352018.0,19.6076,19.7172,19.5893,19.6167,352018.0
2016-12-05 13:30:00,21.47,21.47,21.31,21.31,245528.0,19.6167,19.6167,19.4705,19.4705,245528.0
2016-12-05 13:40:00,21.32,21.35,21.25,21.35,370229.0,19.4797,19.5071,19.4157,19.5071,370229.0
2016-12-05 13:50:00,21.36,21.42,21.34,21.39,219541.0,19.5162,19.571,19.498,19.5436,219541.0
2016-12-05 14:00:00,21.39,21.41,21.32,21.4,172371.0,19.5436,19.5619,19.4797,19.5528,172371.0
2016-12-05 14:10:00,21.41,21.41,21.29,21.32,254163.0,19.5619,19.5619,19.4523,19.4797,254163.0
2016-12-05 14:20:00,21.32,21.37,21.28,21.28,154343.0,19.4797,19.5254,19.4431,19.4431,154343.0
2016-12-05 14:30:00,21.29,21.35,21.29,21.35,158640.0,19.4523,19.5071,19.4523,19.5071,158640.0
2016-12-05 14:40:00,21.35,21.4,21.34,21.39,228654.0,19.5071,19.5528,19.498,19.5436,228654.0
2016-12-05 14:50:00,21.4,21.45,21.4,21.41,269815.0,19.5528,19.5985,19.5528,19.5619,269815.0
2016-12-05 15:00:00,21.41,21.42,21.33,21.33,251951.0,19.5619,19.571,19.4888,19.4888,251951.0
2016-12-05 15:10:00,21.33,21.37,21.31,21.36,314590.0,19.4888,19.5254,19.4705,19.5162,314590.0
2016-12-05 15:20:00,21.35,21.37,21.32,21.32,221817.0,19.5071,19.5254,19.4797,19.4797,221817.0
2016-12-05 15:30:00,21.33,21.33,21.26,21.27,518600.0,19.4888,19.4888,19.4249,19.434,518600.0
2016-12-05 15:40:00,21.27,21.34,21.24,21.34,558858.0,19.434,19.498,19.4066,19.498,558858.0
2016-12-05 15:50:00,21.33,21.33,21.29,21.33,790850.0,19.4888,19.4888,19.4523,19.4888,790850.0
2016-12-06 09:30:00,21.33,21.58,21.31,21.55,1015706.0,19.4888,19.7172,19.4705,19.6898,1015706.0
2016-12-06 09:40:00,21.55,21.66,21.5,21.54,925779.0,19.6898,19.7903,19.6441,19.6807,925779.0
2016-12-06 09:50:00,21.54,21.56,21.41,21.41,532279.0,19.6807,19.699,19.5619,19.5619,532279.0
2016-12-06 10:00:00,21.42,21.47,21.28,21.45,504745.0,19.571,19.6167,19.4431,19.5985,504745.0
2016-12-06 10:10:00,21.45,21.59,21.44,21.54,539502.0,19.5985,19.7264,19.5893,19.6807,539502.0
2016-12-06 10:20:00,21.53,21.54,21.45,21.53,350740.0,19.6716,19.6807,19.5985,19.6716,350740.0
2016-12-06 10:30:00,21.53,21.57,21.42,21.46,422829.0,19.6716,19.7081,19.571,19.6076,422829.0
2016-12-06 10:40:00,21.46,21.48,21.4,21.45,448634.0,19.6076,19.6259,19.5528,19.5985,448634.0
2016-12-06 10:50:00,21.45,21.45,21.34,21.36,349868.0,19.5985,19.5985,19.498,19.5162,349868.0
2016-12-06 11:00:00,21.36,21.41,21.28,21.4,223809.0,19.5162,19.5619,19.4431,19.5528,223809.0
2016-12-06 11:10:00,21.39,21.39,21.28,21.3,117199.0,19.5436,19.5436,19.4431,19.4614,117199.0
2016-12-06 11:20:00,21.3,21.3,21.23,21.26,316102.0,19.4614,19.4614,19.3974,19.4249,316102.0
2016-12-06 11:30:00,21.26,21.28,21.24,21.25,235166.0,19.4249,19.4431,19.4066,19.4157,235166.0
2016-12-06 11:40:00,21.26,21.32,21.24,21.32,117873.0,19.4249,19.4797,19.4066,19.4797,117873.0
2016-12-06 11:50:00,21.33,21.33,21.21,21.21,125944.0,19.4888,19.4888,19.3792,19.3792,125944.0
2016-12-06 12:00:00,21.2,21.21,21.14,21.17,264802.0,19.37,19.3792,19.3152,19.3426,264802.0
2016-12-06 12:10:00,21.18,21.19,21.07,21.08,220011.0,19.3518,19.3609,19.2513,19.2604,220011.0
2016-12-06 12:20:00,21.08,21.18,21.08,21.18,194077.0,19.2604,19.3518,19.2604,19.3518,194077.0
2016-12-06 12:30:00,21.19,21.23,21.16,21.18,162622.0,19.3609,19.3974,19.3335,19.3518,162622.0
2016-12-06 12:40:00,21.18,21.23,21.18,21.2,74118.0,19.3518,19.3974,19.3518,19.37,74118.0
2016-12-06 12:50:00,21.21,21.22,21.15,21.15,210354.0,19.3792,19.3883,19.3244,19.3244,210354.0
2016-12-06 13:00:00,21.15,21.17,21.11,21.12,269553.0,19.3244,19.3426,19.2878,19.2969,269553.0
2016-12-06 13:10:00,21.13,21.19,21.11,21.18,110237.0,19.3061,19.3609,19.2878,19.3518,110237.0
2016-12-06 13:20:00,21.18,21.27,21.18,21.22,191351.0,19.3518,19.434,19.3518,19.3883,191351.0
2016-12-06 13:30:00,21.22,21.22,21.15,21.18,130672.0,19.3883,19.3883,19.3244,19.3518,130672.0
2016-12-06 13:40:00,21.17,21.22,21.16,21.22,67052.0,19.3426,19.3883,19.3335,19.3883,67052.0
2016-12-06 13:50:00,21.21,21.21,21.15,21.16,87088.0,19.3792,19.3792,19.3244,19.3335,87088.0
2016-12-06 14:00:00,21.16,21.2,21.16,21.2,135538.0,19.3335,19.37,19.3335,19.37,135538.0
2016-12-06 14:10:00,21.19,21.25,21.19,21.2,189656.0,19.3609,19.4157,19.3609,19.37,189656.0
2016-12-06 14:20:00,21.2,21.21,21.17,21.2,98872.0,19.37,19.3792,19.3426,19.37,98872.0
2016-12-06 14:30:00,21.19,21.23,21.17,21.17,80998.0,19.3609,19.3974,19.3426,19.3426,80998.0
2016-12-06 14:40:00,21.17,21.17,21.1,21.14,323069.0,19.3426,19.3426,19.2787,19.3152,323069.0
2016-12-06 14:50:00,21.13,21.17,21.12,21.13,105553.0,19.3061,19.3426,19.2969,19.3061,105553.0
2016-12-06 15:00:00,21.12,21.16,21.11,21.16,176622.0,19.2969,19.3335,19.2878,19.3335,176622.0
2016-12-06 15:10:00,21.16,21.18,21.11,21.13,125321.0,19.3335,19.3518,19.2878,19.3061,125321.0
2016-12-06 15:20:00,21.13,21.14,21.1,21.12,107031.0,19.3061,19.3152,19.2787,19.2969,107031.0
2016-12-06 15:30:00,21.12,21.16,21.11,21.16,91692.0,19.2969,19.3335,19.2878,19.3335,91692.0
2016-12-06 15:40:00,21.15,21.17,21.14,21.15,154353.0,19.3244,19.3426,19.3152,19.3244,154353.0
2016-12-06 15:50:00,21.15,21.2,21.14,21.19,842423.0,19.3244,19.37,19.3152,19.3609,842423.0
2016-12-07 09:30:00,21.58,21.65,21.48,21.57,1034836.0,19.7172,19.7812,19.6259,19.7081,1034836.0
2016-12-07 09:40:00,21.58,21.7,21.58,21.66,826764.0,19.7172,19.8269,19.7172,19.7903,826764.0
2016-12-07 09:50:00,21.67,21.73,21.61,21.62,432003.0,19.7995,19.8543,19.7446,19.7538,432003.0
2016-12-07 10:00:00,21.61,21.68,21.53,21.63,450482.0,19.7446,19.8086,19.6716,19.7629,450482.0
2016-12-07 10:10:00,21.63,21.68,21.63,21.65,293676.0,19.7629,19.8086,19.7629,19.7812,293676.0
2016-12-07 10:20:00,21.65,21.73,21.65,21.68,299347.0,19.7812,19.8543,19.7812,19.8086,299347.0
2016-12-07 10:30:00,21.67,21.68,21.56,21.57,405489.0,19.7995,19.8086,19.699,19.7081,405489.0
2016-12-07 10:40:00,21.56,21.61,21.49,21.6,347504.0,19.699,19.7446,19.635,19.7355,347504.0
2016-12-07 10:50:00,21.59,21.65,21.58,21.63,392968.0,19.7264,19.7812,19.7172,19.7629,392968.0
2016-12-07 11:00:00,21.64,21.64,21.53,21.54,223065.0,19.7721,19.7721,19.6716,19.6807,223065.0
2016-12-07 11:10:00,21.54,21.67,21.54,21.64,353155.0,19.6807,19.7995,19.6807,19.7721,353155.0
2016-12-07 11:20:00,21.63,21.68,21.57,21.6,275678.0,19.7629,19.8086,19.7081,19.7355,275678.0
2016-12-07 11:30:00,21.6,21.63,21.56,21.63,261794.0,19.7355,19.7629,19.699,19.7629,261794.0
2016-12-07 11:40:00,21.64,21.68,21.63,21.65,265898.0,19.7721,19.8086,19.7629,19.7812,265898.0
2016-12-07 11:50:00,21.66,21.73,21.66,21.72,382367.0,19.7903,19.8543,19.7903,19.8452,382367.0
2016-12-07 12:00:00,21.73,21.73,21.64,21.72,236470.0,19.8543,19.8543,19.7721,19.8452,236470.0
2016-12-07 12:10:00,21.72,21.72,21.61,21.68,246315.0,19.8452,19.8452,19.7446,19.8086,246315.0
2016-12-07 12:20:00,21.67,21.7,21.66,21.7,91927.0,19.7995,19.8269,19.7903,19.8269,91927.0
2016-12-07 12:30:00,21.69,21.71,21.65,21.67,123055.0,19.8177,19.836,19.7812,19.7995,123055.0
2016-12-07 12:40:00,21.68,21.68,21.63,21.63,128541.0,19.8086,19.8086,19.7629,19.7629,128541.0
2016-12-07 12:50:00,21.63,21.66,21.59,21.64,186372.0,19.7629,19.7903,19.7264,19.7721,186372.0
2016-12-07 13:00:00,21.64,21.7,21.64,21.69,215738.0,19.7721,19.8269,19.7721,19.8177,215738.0
2016-12-07 13:10:00,21.68,21.7,21.67,21.68,174442.0,19.8086,19.8269,19.7995,19.8086,174442.0
2016-12-07 13:20:00,21.67,21.69,21.64,21.67,260250.0,19.7995,19.8177,19.7721,19.7995,260250.0
2016-12-07 13:30:00,21.68,21.69,21.64,21.66,206277.0,19.8086,19.8177,19.7721,19.7903,206277.0
2016-12-07 13:40:00,21.66,21.69,21.66,21.67,175263.0,19.7903,19.8177,19.7903,19.7995,175263.0
2016-12-07 13:50:00,21.67,21.69,21.59,21.63,295645.0,19.7995,19.8177,19.7264,19.7629,295645.0
2016-12-07 14:00:00,21.63,21.66,21.57,21.57,167798.0,19.7629,19.7903,19.7081,19.7081,167798.0
2016-12-07 14:10:00,21.57,21.59,21.55,21.58,156351.0,19.7081,19.7264,19.6898,19.7172,156351.0
2016-12-07 14:20:00,21.58,21.59,21.52,21.55,188764.0,19.7172,19.7264,19.6624,19.6898,188764.0
2016-12-07 14:30:00,21.54,21.54,21.45,21.49,380109.0,19.6807,19.6807,19.5985,19.635,380109.0
2016-12-07 14:40:00,21.49,21.5,21.36,21.37,749890.0,19.635,19.6441,19.5162,19.5254,749890.0
2016-12-07 14:50:00,21.37,21.37,21.28,21.36,1058933.0,19.5254,19.5254,19.4431,19.5162,1058933.0
2016-12-07 15:00:00,21.36,21.47,21.34,21.44,834088.0,19.5162,19.6167,19.498,19.5893,834088.0
2016-12-07 15:10:00,21.44,21.45,21.39,21.43,982056.0,19.5893,19.5985,19.5436,19.5802,982056.0
2016-12-07 15:20:00,21.43,21.45,21.4,21.44,313710.0,19.5802,19.5985,19.5528,19.5893,313710.0
2016-12-07 15:30:00,21.44,21.44,21.4,21.4,258534.0,19.5893,19.5893,19.5528,19.5528,258534.0
2016-12-07 15:40:00,21.4,21.44,21.39,21.44,359531.0,19.5528,19.5893,19.5436,19.5893,359531.0
2016-12-07 15:50:00,21.44,21.47,21.35,21.46,1663475.0,19.5893,19.6167,19.5071,19.6076,1663475.0
2016-12-08 09:30:00,21.36,21.52,21.34,21.39,890116.0,19.5162,19.6624,19.498,19.5436,890116.0
2016-12-08 09:40:00,21.39,21.47,21.31,21.41,458824.0,19.5436,19.6167,19.4705,19.5619,458824.0
2016-12-08 09:50:00,21.41,21.42,21.34,21.38,300608.0,19.5619,19.571,19.498,19.5345,300608.0
2016-12-08 10:00:00,21.37,21.4,21.31,21.35,400720.0,19.5254,19.5528,19.4705,19.5071,400720.0
2016-12-08 10:10:00,21.35,21.41,21.3,21.37,359048.0,19.5071,19.5619,19.4614,19.5254,359048.0
2016-12-08 10:20:00,21.36,21.46,21.35,21.35,349710.0,19.5162,19.6076,19.5071,19.5071,349710.0
2016-12-08 10:30:00,21.36,21.4,21.34,21.37,265041.0,19.5162,19.5528,19.498,19.5254,265041.0
2016-12-08 10:40:00,21.37,21.37,21.26,21.31,269499.0,19.5254,19.5254,19.4249,19.4705,269499.0
2016-12-08 10:50:00,21.31,21.31,21.23,21.27,276093.0,19.4705,19.4705,19.3974,19.434,276093.0
2016-12-08 11:00:00,21.26,21.27,21.19,21.24,366050.0,19.4249,19.434,19.3609,19.4066,366050.0
2016-12-08 11:10:00,21.24,21.3,21.18,21.29,258129.0,19.4066,19.4614,19.3518,19.4523,258129.0
2016-12-08 11:20:00,21.3,21.32,21.25,21.27,203006.0,19.4614,19.4797,19.4157,19.434,203006.0
2016-12-08 11:30:00,21.27,21.3,21.25,21.26,168025.0,19.434,19.4614,19.4157,19.4249,168025.0
2016-12-08 11:40:00,21.26,21.33,21.26,21.3,92940.0,19.4249,19.4888,19.4249,19.4614,92940.0
2016-12-08 11:50:00,21.31,21.38,21.29,21.33,140784.0,19.4705,19.5345,19.4523,19.4888,140784.0
2016-12-08 12:00:00,21.32,21.35,21.31,21.32,74197.0,19.4797,19.5071,19.4705,19.4797,74197.0
2016-12-08 12:10:00,21.31,21.31,21.27,21.3,110218.0,19.4705,19.4705,19.434,19.4614,110218.0
2016-12-08 12:20:00,21.3,21.31,21.27,21.29,116835.0,19.4614,19.4705,19.434,19.4523,116835.0
2016-12-08 12:30:00,21.29,21.32,21.27,21.29,98393.0,19.4523,19.4797,19.434,19.4523,98393.0
2016-12-08 12:40:00,21.3,21.33,21.29,21.33,106577.0,19.4614,19.4888,19.4523,19.4888,106577.0
2016-12-08 12:50:00,21.33,21.34,21.3,21.34,96154.0,19.4888,19.498,19.4614,19.498,96154.0
2016-12-08 13:00:00,21.34,21.34,21.33,21.34,70050.0,19.498,19.498,19.4888,19.498,70050.0
2016-12-08 13:10:00,21.33,21.4,21.33,21.4,121123.0,19.4888,19.5528,19.4888,19.5528,121123.0
2016-12-08 13:20:00,21.4,21.42,21.33,21.33,148120.0,19.5528,19.571,19.4888,19.4888,148120.0
2016-12-08 13:30:00,21.33,21.36,21.33,21.33,130935.0,19.4888,19.5162,19.4888,19.4888,130935.0
2016-12-08 13:40:00,21.33,21.35,21.27,21.3,165384.0,19.4888,19.5071,19.434,19.4614,165384.0
2016-12-08 13:50:00,21.3,21.32,21.3,21.32,64818.0,19.4614,19.4797,19.4614,19.4797,64818.0
2016-12-08 14:00:00,21.31,21.4,21.31,21.4,112223.0,19.4705,19.5528,19.4705,19.5528,112223.0
2016-12-08 14:10:00,21.41,21.41,21.38,21.38,101998.0,19.5619,19.5619,19.5345,19.5345,101998.0
2016-12-08 14:20:00,21.38,21.38,21.33,21.34,126089.0,19.5345,19.5345,19.4888,19.498,126089.0
2016-12-08 14:30:00,21.35,21.42,21.35,21.41,145941.0,19.5071,19.571,19.5071,19.5619,145941.0
2016-12-08 14:40:00,21.41,21.45,21.41,21.44,222780.0,19.5619,19.5985,19.5619,19.5893,222780.0
2016-12-08 14:50:00,21.43,21.44,21.4,21.41,174619.0,19.5802,19.5893,19.5528,19.5619,174619.0
2016-12-08 15:00:00,21.4,21.4,21.31,21.36,316961.0,19.5528,19.5528,19.4705,19.5162,316961.0
2016-12-08 15:10:00,21.35,21.39,21.33,21.38,121142.0,19.5071,19.5436,19.4888,19.5345,121142.0
2016-12-08 15:20:00,21.39,21.42,21.38,21.38,120369.0,19.5436,19.571,19.5345,19.5345,120369.0
2016-12-08 15:30:00,21.38,21.41,21.38,21.39,128850.0,19.5345,19.5619,19.5345,19.5436,128850.0
2016-12-08 15:40:00,21.39,21.41,21.37,21.41,222667.0,19.5436,19.5619,19.5254,19.5619,222667.0
2016-12-08 15:50:00,21.42,21.46,21.41,21.45,510740.0,19.571,19.6076,19.5619,19.5985,510740.0
2016-12-09 09:30:00,21.23,21.29,21.19,21.2,783778.0,19.3974,19.4523,19.3609,19.37,783778.0
2016-12-09 09:40:00,21.21,21.27,21.17,21.24,730450.0,19.3792,19.434,19.3426,19.4066,730450.0
2016-12-09 09:50:00,21.23,21.23,21.12,21.13,524247.0,19.3974,19.3974,19.2969,19.3061,524247.0
2016-12-09 10:00:00,21.14,21.17,21.06,21.08,703129.0,19.3152,19.3426,19.2421,19.2604,703129.0
2016-12-09 10:10:00,21.08,21.11,21.02,21.05,572540.0,19.2604,19.2878,19.2056,19.233,572540.0
2016-12-09 10:20:00,21.04,21.1,21.02,21.05,480855.0,19.2238,19.2787,19.2056,19.233,480855.0
2016-12-09 10:30:00,21.04,21.07,21.01,21.05,321573.0,19.2238,19.2513,19.1964,19.233,321573.0
2016-12-09 10:40:00,21.06,21.14,21.05,21.1,291031.0,19.2421,19.3152,19.233,19.2787,291031.0
2016-12-09 10:50:00,21.1,21.11,21.05,21.08,251600.0,19.2787,19.2878,19.233,19.2604,251600.0
2016-12-09 11:00:00,21.08,21.16,21.08,21.13,305441.0,19.2604,19.3335,19.2604,19.3061,305441.0
2016-12-09 11:10:00,21.13,21.13,21.0,21.0,558353.0,19.3061,19.3061,19.1873,19.1873,558353.0
2016-12-09 11:20:00,20.99,21.0,20.94,20.99,607364.0,19.1782,19.1873,19.1325,19.1782,607364.0
2016-12-09 11:30:00,20.99,21.0,20.92,20.94,525262.0,19.1782,19.1873,19.1142,19.1325,525262.0
2016-12-09 11:40:00,20.94,20.97,20.84,20.86,668876.0,19.1325,19.1599,19.0411,19.0594,668876.0
2016-12-09 11:50:00,20.86,20.91,20.83,20.88,528758.0,19.0594,19.1051,19.032,19.0777,528758.0
2016-12-09 12:00:00,20.88,20.88,20.71,20.72,1073987.0,19.0777,19.0777,18.9223,18.9315,1073987.0
2016-12-09 12:10:00,20.72,20.74,20.67,20.7,1118053.0,18.9315,18.9497,18.8858,18.9132,1118053.0
2016-12-09 12:20:00,20.7,20.77,20.69,20.75,916493.0,18.9132,18.9772,18.9041,18.9589,916493.0
2016-12-09 12:30:00,20.75,20.83,20.72,20.81,343534.0,18.9589,19.032,18.9315,19.0137,343534.0
2016-12-09 12:40:00,20.81,20.82,20.74,20.75,201469.0,19.0137,19.0228,18.9497,18.9589,201469.0
2016-12-09 12:50:00,20.75,20.81,20.73,20.78,284137.0,18.9589,19.0137,18.9406,18.9863,284137.0
2016-12-09 13:00:00,20.79,20.81,20.75,20.75,221004.0,18.9954,19.0137,18.9589,18.9589,221004.0
2016-12-09 13:10:00,20.75,20.77,20.74,20.75,194825.0,18.9589,18.9772,18.9497,18.9589,194825.0
2016-12-09 13:20:00,20.74,20.76,20.72,20.73,247493.0,18.9497,18.968,18.9315,18.9406,247493.0
2016-12-09 13:30:00,20.72,20.76,20.72,20.73,196114.0,18.9315,18.968,18.9315,18.9406,196114.0
2016-12-09 13:40:00,20.72,20.74,20.69,20.7,233615.0,18.9315,18.9497,18.9041,18.9132,233615.0
2016-12-09 13:50:00,20.69,20.7,20.67,20.68,292662.0,18.9041,18.9132,18.8858,18.8949,292662.0
2016-12-09 14:00:00,20.67,20.73,20.67,20.72,464727.0,18.8858,18.9406,18.8858,18.9315,464727.0
2016-12-09 14:10:00,20.72,20.75,20.68,20.69,174327.0,18.9315,18.9589,18.8949,18.9041,174327.0
2016-12-09 14:20:00,20.68,20.7,20.6,20.61,824019.0,18.8949,18.9132,18.8218,18.831,824019.0
2016-12-09 14:30:00,20.61,20.64,20.58,20.58,602524.0,18.831,18.8584,18.8036,18.8036,602524.0
2016-12-09 14:40:00,20.58,20.59,20.52,20.59,464831.0,18.8036,18.8127,18.7487,18.8127,464831.0
2016-12-09 14:50:00,20.59,20.7,20.59,20.65,514308.0,18.8127,18.9132,18.8127,18.8675,514308.0
2016-12-09 15:00:00,20.65,20.67,20.61,20.65,518805.0,18.8675,18.8858,18.831,18.8675,518805.0
2016-12-09 15:10:00,20.64,20.66,20.57,20.58,615067.0,18.8584,18.8766,18.7944,18.8036,615067.0
2016-12-09 15:20:00,20.58,20.6,20.55,20.56,339703.0,18.8036,18.8218,18.7761,18.7853,339703.0
2016-12-09 15:30:00,20.56,20.67,20.56,20.66,445241.0,18.7853,18.8858,18.7853,18.8766,445241.0
2016-12-09 15:40:00,20.66,20.67,20.64,20.65,379045.0,18.8766,18.8858,18.8584,18.8675,379045.0
2016-12-09 15:50:00,20.65,20.67,20.6,20.66,1560409.0,18.8675,18.8858,18.8218,18.8766,1560409.0
2016-12-12 09:30:00,20.87,20.88,20.71,20.76,1369853.0,19.0685,19.0777,18.9223,18.968,1369853.0
2016-12-12 09:40:00,20.76,20.76,20.65,20.68,451628.0,18.968,18.968,18.8675,18.8949,451628.0
2016-12-12 09:50:00,20.67,20.75,20.67,20.69,328620.0,18.8858,18.9589,18.8858,18.9041,328620.0
2016-12-12 10:00:00,20.68,20.71,20.63,20.69,258582.0,18.8949,18.9223,18.8492,18.9041,258582.0
2016-12-12 10:10:00,20.69,20.72,20.62,20.7,233737.0,18.9041,18.9315,18.8401,18.9132,233737.0
2016-12-12 10:20:00,20.7,20.95,20.7,20.94,473865.0,18.9132,19.1416,18.9132,19.1325,473865.0
2016-12-12 10:30:00,20.94,20.98,20.86,20.86,372430.0,19.1325,19.169,19.0594,19.0594,372430.0
2016-12-12 10:40:00,20.86,20.89,20.82,20.87,335194.0,19.0594,19.0868,19.0228,19.0685,335194.0
2016-12-12 10:50:00,20.87,20.87,20.77,20.78,229849.0,19.0685,19.0685,18.9772,18.9863,229849.0
2016-12-12 11:00:00,20.78,20.83,20.75,20.83,167481.0,18.9863,19.032,18.9589,19.032,167481.0
2016-12-12 11:10:00,20.82,20.88,20.81,20.85,189750.0,19.0228,19.0777,19.0137,19.0502,189750.0
2016-12-12 11:20:00,20.85,20.87,20.82,20.85,235880.0,19.0502,19.0685,19.0228,19.0502,235880.0
2016-12-12 11:30:00,20.84,20.86,20.8,20.83,232041.0,19.0411,19.0594,19.0046,19.032,232041.0
2016-12-12 11:40:00,20.83,20.9,20.83,20.89,163882.0,19.032,19.0959,19.032,19.0868,163882.0
2016-12-12 11:50:00,20.89,20.93,20.89,20.91,245137.0,19.0868,19.1233,19.0868,19.1051,245137.0
2016-12-12 12:00:00,20.91,20.99,20.89,20.98,173250.0,19.1051,19.1782,19.0868,19.169,173250.0
2016-12-12 12:10:00,20.99,21.01,20.94,21.0,337273.0,19.1782,19.1964,19.1325,19.1873,337273.0
2016-12-12 12:20:00,20.99,21.05,20.96,21.03,399071.0,19.1782,19.233,19.1508,19.2147,399071.0
2016-12-12 12:30:00,21.03,21.09,21.03,21.08,359144.0,19.2147,19.2695,19.2147,19.2604,359144.0
2016-12-12 12:40:00,21.07,21.08,20.99,21.0,218377.0,19.2513,19.2604,19.1782,19.1873,218377.0
2016-12-12 12:50:00,21.01,21.06,21.01,21.05,211674.0,19.1964,19.2421,19.1964,19.233,211674.0
2016-12-12 13:00:00,21.04,21.05,20.98,21.04,188564.0,19.2238,19.233,19.169,19.2238,188564.0
2016-12-12 13:10:00,21.03,21.03,20.99,20.99,150692.0,19.2147,19.2147,19.1782,19.1782,150692.0
2016-12-12 13:20:00,21.0,21.03,20.94,20.94,181395.0,19.1873,19.2147,19.1325,19.1325,181395.0
2016-12-12 13:30:00,20.95,20.97,20.92,20.93,124793.0,19.1416,19.1599,19.1142,19.1233,124793.0
2016-12-12 13:40:00,20.93,20.93,20.87,20.92,194317.0,19.1233,19.1233,19.0685,19.1142,194317.0
2016-12-12 13:50:00,20.92,20.97,20.91,20.94,147294.0,19.1142,19.1599,19.1051,19.1325,147294.0
2016-12-12 14:00:00,20.93,20.98,20.92,20.97,178578.0,19.1233,19.169,19.1142,19.1599,178578.0
2016-12-12 14:10:00,20.97,20.98,20.89,20.9,280688.0,19.1599,19.169,19.0868,19.0959,280688.0
2016-12-12 14:20:00,20.89,20.9,20.85,20.86,272338.0,19.0868,19.0959,19.0502,19.0594,272338.0
2016-12-12 14:30:00,20.87,20.93,20.86,20.92,323489.0,19.0685,19.1233,19.0594,19.1142,323489.0
2016-12-12 14:40:00,20.92,20.94,20.91,20.92,142092.0,19.1142,19.1325,19.1051,19.1142,142092.0
2016-12-12 14:50:00,20.92,20.93,20.88,20.92,269014.0,19.1142,19.1233,19.0777,19.1142,269014.0
2016-12-12 15:00:00,20.92,20.93,20.83,20.84,216512.0,19.1142,19.1233,19.032,19.0411,216512.0
2016-12-12 15:10:00,20.85,20.88,20.8,20.81,189094.0,19.0502,19.0777,19.0046,19.0137,189094.0
2016-12-12 15:20:00,20.82,20.83,20.77,20.81,158430.0,19.0228,19.032,18.9772,19.0137,158430.0
2016-12-12 15:30:00,20.82,20.83,20.75,20.76,330908.0,19.0228,19.032,18.9589,18.968,330908.0
2016-12-12 15:40:00,20.76,20.77,20.72,20.74,282772.0,18.968,18.9772,18.9315,18.9497,282772.0
2016-12-12 15:50:00,20.74,20.77,20.74,20.75,1284008.0,18.9497,18.9772,18.9497,18.9589,1284008.0
2016-12-13 09:30:00,20.74,20.9,20.71,20.86,710967.0,18.9497,19.0959,18.9223,19.0594,710967.0
2016-12-13 09:40:00,20.86,20.86,20.7,20.75,541930.0,19.0594,19.0594,18.9132,18.9589,541930.0
2016-12-13 09:50:00,20.74,20.75,20.63,20.72,596381.0,18.9497,18.9589,18.8492,18.9315,596381.0
2016-12-13 10:00:00,20.71,20.72,20.61,20.63,412625.0,18.9223,18.9315,18.831,18.8492,412625.0
2016-12-13 10:10:00,20.63,20.67,20.59,20.67,685210.0,18.8492,18.8858,18.8127,18.8858,685210.0
2016-12-13 10:20:00,20.66,20.7,20.63,20.7,383943.0,18.8766,18.9132,18.8492,18.9132,383943.0
2016-12-13 10:30:00,20.7,20.84,20.7,20.8,797788.0,18.9132,19.0411,18.9132,19.0046,797788.0
2016-12-13 10:40:00,20.79,20.81,20.7,20.8,556238.0,18.9954,19.0137,18.9132,19.0046,556238.0
2016-12-13 10:50:00,20.8,20.8,20.73,20.74,298608.0,19.0046,19.0046,18.9406,18.9497,298608.0
2016-12-13 11:00:00,20.75,20.9,20.75,20.9,362310.0,18.9589,19.0959,18.9589,19.0959,362310.0
2016-12-13 11:10:00,20.9,21.0,20.86,20.95,558357.0,19.0959,19.1873,19.0594,19.1416,558357.0
2016-12-13 11:20:00,20.95,20.95,20.9,20.92,279917.0,19.1416,19.1416,19.0959,19.1142,279917.0
2016-12-13 11:30:00,20.92,20.96,20.89,20.91,209411.0,19.1142,19.1508,19.0868,19.1051,209411.0
2016-12-13 11:40:00,20.92,20.94,20.81,20.81,277302.0,19.1142,19.1325,19.0137,19.0137,277302.0
2016-12-13 11:50:00,20.81,20.82,20.76,20.79,260607.0,19.0137,19.0228,18.968,18.9954,260607.0
2016-12-13 12:00:00,20.8,20.85,20.8,20.84,153116.0,19.0046,19.0502,19.0046,19.0411,153116.0
2016-12-13 12:10:00,20.84,20.84,20.79,20.8,290789.0,19.0411,19.0411,18.9954,19.0046,290789.0
2016-12-13 12:20:00,20.8,20.86,20.8,20.85,261181.0,19.0046,19.0594,19.0046,19.0502,261181.0
2016-12-13 12:30:00,20.85,20.88,20.82,20.88,221901.0,19.0502,19.0777,19.0228,19.0777,221901.0
2016-12-13 12:40:00,20.88,20.9,20.87,20.89,259606.0,19.0777,19.0959,19.0685,19.0868,259606.0
2016-12-13 12:50:00,20.89,20.92,20.84,20.85,164731.0,19.0868,19.1142,19.0411,19.0502,164731.0
2016-12-13 13:00:00,20.85,20.97,20.85,20.96,330251.0,19.0502,19.1599,19.0502,19.1508,330251.0
2016-12-13 13:10:00,20.97,20.98,20.92,20.92,339857.0,19.1599,19.169,19.1142,19.1142,339857.0
2016-12-13 13:20:00,20.92,20.94,20.9,20.91,205186.0,19.1142,19.1325,19.0959,19.1051,205186.0
2016-12-13 13:30:00,20.91,20.91,20.86,20.87,209881.0,19.1051,19.1051,19.0594,19.0685,209881.0
2016-12-13 13:40:00,20.86,20.91,20.86,20.87,163507.0,19.0594,19.1051,19.0594,19.0685,163507.0
2016-12-13 13:50:00,20.88,20.91,20.87,20.91,112242.0,19.0777,19.1051,19.0685,19.1051,112242.0
2016-12-13 14:00:00,20.92,20.92,20.83,20.83,163780.0,19.1142,19.1142,19.032,19.032,163780.0
2016-12-13 14:10:00,20.84,20.91,20.83,20.9,201217.0,19.0411,19.1051,19.032,19.0959,201217.0
2016-12-13 14:20:00,20.91,20.91,20.86,20.88,111927.0,19.1051,19.1051,19.0594,19.0777,111927.0
2016-12-13 14:30:00,20.87,20.94,20.87,20.92,202661.0,19.0685,19.1325,19.0685,19.1142,202661.0
2016-12-13 14:40:00,20.91,20.95,20.91,20.94,163991.0,19.1051,19.1416,19.1051,19.1325,163991.0
2016-12-13 14:50:00,20.94,20.98,20.93,20.94,271978.0,19.1325,19.169,19.1233,19.1325,271978.0
2016-12-13 15:00:00,20.95,20.99,20.93,20.99,259702.0,19.1416,19.1782,19.1233,19.1782,259702.0
2016-12-13 15:10:00,20.99,21.09,20.97,21.06,394423.0,19.1782,19.2695,19.1599,19.2421,394423.0
2016-12-13 15:20:00,21.06,21.06,21.01,21.03,319640.0,19.2421,19.2421,19.1964,19.2147,319640.0
2016-12-13 15:30:00,21.03,21.07,21.03,21.07,314874.0,19.2147,19.2513,19.2147,19.2513,314874.0
2016-12-13 15:40:00,21.06,21.07,21.01,21.07,381947.0,19.2421,19.2513,19.1964,19.2513,381947.0
2016-12-13 15:50:00,21.07,21.08,21.0,21.05,1040721.0,19.2513,19.2604,19.1873,19.233,1040721.0
2016-12-14 09:30:00,21.35,21.47,21.23,21.44,2241413.0,19.5071,19.6167,19.3974,19.5893,2241413.0
2016-12-14 09:40:00,21.43,21.43,21.3,21.33,472517.0,19.5802,19.5802,19.4614,19.4888,472517.0
2016-12-14 09:50:00,21.33,21.41,21.32,21.33,542877.0,19.4888,19.5619,19.4797,19.4888,542877.0
2016-12-14 10:00:00,21.33,21.38,21.32,21.32,310630.0,19.4888,19.5345,19.4797,19.4797,310630.0
2016-12-14 10:10:00,21.32,21.47,21.31,21.47,664194.0,19.4797,19.6167,19.4705,19.6167,664194.0
2016-12-14 10:20:00,21.48,21.48,21.33,21.36,346962.0,19.6259,19.6259,19.4888,19.5162,346962.0
2016-12-14 10:30:00,21.36,21.41,21.34,21.35,258635.0,19.5162,19.5619,19.498,19.5071,258635.0
2016-12-14 10:40:00,21.35,21.41,21.32,21.41,260110.0,19.5071,19.5619,19.4797,19.5619,260110.0
2016-12-14 10:50:00,21.41,21.41,21.3,21.3,279837.0,19.5619,19.5619,19.4614,19.4614,279837.0
2016-12-14 11:00:00,21.3,21.36,21.26,21.35,323108.0,19.4614,19.5162,19.4249,19.5071,323108.0
2016-12-14 11:10:00,21.35,21.35,21.26,21.27,160908.0,19.5071,19.5071,19.4249,19.434,160908.0
2016-12-14 11:20:00,21.26,21.26,21.19,21.2,252299.0,19.4249,19.4249,19.3609,19.37,252299.0
2016-12-14 11:30:00,21.2,21.26,21.2,21.21,166605.0,19.37,19.4249,19.37,19.3792,166605.0
2016-12-14 11:40:00,21.21,21.31,21.19,21.28,255180.0,19.3792,19.4705,19.3609,19.4431,255180.0
2016-12-14 11:50:00,21.29,21.34,21.29,21.29,245660.0,19.4523,19.498,19.4523,19.4523,245660.0
2016-12-14 12:00:00,21.3,21.32,21.27,21.32,181362.0,19.4614,19.4797,19.434,19.4797,181362.0
2016-12-14 12:10:00,21.32,21.34,21.26,21.27,202861.0,19.4797,19.498,19.4249,19.434,202861.0
2016-12-14 12:20:00,21.28,21.32,21.28,21.31,156789.0,19.4431,19.4797,19.4431,19.4705,156789.0
2016-12-14 12:30:00,21.32,21.33,21.29,21.3,170481.0,19.4797,19.4888,19.4523,19.4614,170481.0
2016-12-14 12:40:00,21.3,21.3,21.25,21.26,83372.0,19.4614,19.4614,19.4157,19.4249,83372.0
2016-12-14 12:50:00,21.27,21.27,21.19,21.21,114810.0,19.434,19.434,19.3609,19.3792,114810.0
2016-12-14 13:00:00,21.21,21.26,21.19,21.24,310956.0,19.3792,19.4249,19.3609,19.4066,310956.0
2016-12-14 13:10:00,21.24,21.25,21.22,21.24,170939.0,19.4066,19.4157,19.3883,19.4066,170939.0
2016-12-14 13:20:00,21.24,21.31,21.24,21.31,150177.0,19.4066,19.4705,19.4066,19.4705,150177.0
2016-12-14 13:30:00,21.31,21.32,21.26,21.31,202155.0,19.4705,19.4797,19.4249,19.4705,202155.0
2016-12-14 13:40:00,21.31,21.32,21.28,21.28,214373.0,19.4705,19.4797,19.4431,19.4431,214373.0
2016-12-14 13:50:00,21.28,21.29,21.23,21.28,279686.0,19.4431,19.4523,19.3974,19.4431,279686.0
2016-12-14 14:00:00,21.27,21.29,20.88,20.94,3016363.0,19.434,19.4523,19.0777,19.1325,3016363.0
2016-12-14 14:10:00,20.95,20.95,20.58,20.75,2107824.0,19.1416,19.1416,18.8036,18.9589,2107824.0
2016-12-14 14:20:00,20.75,20.94,20.7,20.93,1488329.0,18.9589,19.1325,18.9132,19.1233,1488329.0
2016-12-14 14:30:00,20.91,20.92,20.79,20.91,1231207.0,19.1051,19.1142,18.9954,19.1051,1231207.0
2016-12-14 14:40:00,20.91,20.96,20.86,20.88,975381.0,19.1051,19.1508,19.0594,19.0777,975381.0
2016-12-14 14:50:00,20.88,20.89,20.61,20.67,1263042.0,19.0777,19.0868,18.831,18.8858,1263042.0
2016-12-14 15:00:00,20.66,20.71,20.5,20.57,1562105.0,18.8766,18.9223,18.7305,18.7944,1562105.0
2016-12-14 15:10:00,20.56,20.65,20.51,20.55,1345207.0,18.7853,18.8675,18.7396,18.7761,1345207.0
2016-12-14 15:20:00,20.55,20.56,20.35,20.38,1364011.0,18.7761,18.7853,18.5934,18.6208,1364011.0
2016-12-14 15:30:00,20.37,20.39,20.18,20.19,1612240.0,18.6117,18.63,18.4381,18.4472,1612240.0
2016-12-14 15:40:00,20.18,20.21,19.99,20.0,3302306.0,18.4381,18.4655,18.2645,18.2736,3302306.0
2016-12-14 15:50:00,20.0,20.04,19.87,19.9,4469396.0,18.2736,18.3102,18.1548,18.1823,4469396.0
2016-12-15 09:30:00,19.31,19.35,19.08,19.33,3440748.0,17.6432,17.6797,17.433,17.6615,3440748.0
2016-12-15 09:40:00,19.33,19.34,19.22,19.31,1110843.0,17.6615,17.6706,17.5609,17.6432,1110843.0
2016-12-15 09:50:00,19.31,19.32,19.1,19.14,1508827.0,17.6432,17.6523,17.4513,17.4879,1508827.0
2016-12-15 10:00:00,19.14,19.17,18.98,19.0,1923067.0,17.4879,17.5153,17.3417,17.3599,1923067.0
2016-12-15 10:10:00,19.01,19.16,18.95,18.97,1200411.0,17.3691,17.5061,17.3143,17.3325,1200411.0
2016-12-15 10:20:00,18.96,19.07,18.95,19.05,843818.0,17.3234,17.4239,17.3143,17.4056,843818.0
2016-12-15 10:30:00,19.05,19.19,19.05,19.13,1102126.0,17.4056,17.5335,17.4056,17.4787,1102126.0
2016-12-15 10:40:00,19.14,19.18,19.08,19.08,598894.0,17.4879,17.5244,17.433,17.433,598894.0
2016-12-15 10:50:00,19.07,19.07,18.98,18.98,798242.0,17.4239,17.4239,17.3417,17.3417,798242.0
2016-12-15 11:00:00,18.98,18.99,18.85,18.9,1179176.0,17.3417,17.3508,17.2229,17.2686,1179176.0
2016-12-15 11:10:00,18.91,18.99,18.88,18.88,726272.0,17.2777,17.3508,17.2503,17.2503,726272.0
2016-12-15 11:20:00,18.88,18.88,18.8,18.83,1107408.0,17.2503,17.2503,17.1772,17.2046,1107408.0
2016-12-15 11:30:00,18.83,18.91,18.78,18.79,878388.0,17.2046,17.2777,17.1589,17.1681,878388.0
2016-12-15 11:40:00,18.8,18.8,18.68,18.77,1575201.0,17.1772,17.1772,17.0676,17.1498,1575201.0
2016-12-15 11:50:00,18.77,18.82,18.75,18.76,496177.0,17.1498,17.1955,17.1315,17.1407,496177.0
2016-12-15 12:00:00,18.76,18.93,18.75,18.92,541211.0,17.1407,17.296,17.1315,17.2868,541211.0
2016-12-15 12:10:00,18.91,18.93,18.84,18.88,315897.0,17.2777,17.296,17.2137,17.2503,315897.0
2016-12-15 12:20:00,18.88,18.93,18.84,18.92,288144.0,17.2503,17.296,17.2137,17.2868,288144.0
2016-12-15 12:30:00,18.92,18.92,18.84,18.89,256555.0,17.2868,17.2868,17.2137,17.2594,256555.0
2016-12-15 12:40:00,18.9,19.09,18.9,19.09,448541.0,17.2686,17.4422,17.2686,17.4422,448541.0
2016-12-15 12:50:00,19.09,19.14,19.03,19.07,406887.0,17.4422,17.4879,17.3873,17.4239,406887.0
2016-12-15 13:00:00,19.07,19.15,19.05,19.11,525503.0,17.4239,17.497,17.4056,17.4604,525503.0
2016-12-15 13:10:00,19.12,19.13,19.03,19.08,279404.0,17.4696,17.4787,17.3873,17.433,279404.0
2016-12-15 13:20:00,19.08,19.08,18.98,19.01,393572.0,17.433,17.433,17.3417,17.3691,393572.0
2016-12-15 13:30:00,19.01,19.07,18.98,19.06,345953.0,17.3691,17.4239,17.3417,17.4148,345953.0
2016-12-15 13:40:00,19.06,19.11,19.02,19.09,322284.0,17.4148,17.4604,17.3782,17.4422,322284.0
2016-12-15 13:50:00,19.09,19.15,19.08,19.15,354214.0,17.4422,17.497,17.433,17.497,354214.0
2016-12-15 14:00:00,19.15,19.24,19.14,19.15,671322.0,17.497,17.5792,17.4879,17.497,671322.0
2016-12-15 14:10:00,19.15,19.15,19.06,19.08,308696.0,17.497,17.497,17.4148,17.433,308696.0
2016-12-15 14:20:00,19.08,19.16,19.07,19.08,354586.0,17.433,17.5061,17.4239,17.433,354586.0
2016-12-15 14:30:00,19.08,19.09,19.03,19.09,364938.0,17.433,17.4422,17.3873,17.4422,364938.0
2016-12-15 14:40:00,19.08,19.1,19.03,19.03,198313.0,17.433,17.4513,17.3873,17.3873,198313.0
2016-12-15 14:50:00,19.03,19.03,18.97,19.02,497357.0,17.3873,17.3873,17.3325,17.3782,497357.0
2016-12-15 15:00:00,19.01,19.01,18.85,18.86,1409178.0,17.3691,17.3691,17.2229,17.232,1409178.0
2016-12-15 15:10:00,18.86,18.92,18.83,18.92,604900.0,17.232,17.2868,17.2046,17.2868,604900.0
2016-12-15 15:20:00,18.93,18.93,18.87,18.87,352949.0,17.296,17.296,17.2412,17.2412,352949.0
2016-12-15 15:30:00,18.87,18.97,18.86,18.95,491345.0,17.2412,17.3325,17.232,17.3143,491345.0
2016-12-15 15:40:00,18.94,19.0,18.89,18.89,877058.0,17.3051,17.3599,17.2594,17.2594,877058.0
2016-12-15 15:50:00,18.9,19.1,18.89,19.07,3707512.0,17.2686,17.4513,17.2594,17.4239,3707512.0
2016-12-16 09:30:00,19.26,19.26,19.07,19.09,1328449.0,17.5975,17.5975,17.4239,17.4422,1328449.0
2016-12-16 09:40:00,19.08,19.15,19.02,19.12,866291.0,17.433,17.497,17.3782,17.4696,866291.0
2016-12-16 09:50:00,19.12,19.12,19.05,19.09,364895.0,17.4696,17.4696,17.4056,17.4422,364895.0
2016-12-16 10:00:00,19.08,19.18,19.07,19.12,352691.0,17.433,17.5244,17.4239,17.4696,352691.0
2016-12-16 10:10:00,19.12,19.21,19.12,19.18,308666.0,17.4696,17.5518,17.4696,17.5244,308666.0
2016-12-16 10:20:00,19.19,19.23,19.15,19.15,217160.0,17.5335,17.5701,17.497,17.497,217160.0
2016-12-16 10:30:00,19.14,19.15,19.07,19.14,300406.0,17.4879,17.497,17.4239,17.4879,300406.0
2016-12-16 10:40:00,19.14,19.14,18.98,18.99,393239.0,17.4879,17.4879,17.3417,17.3508,393239.0
2016-12-16 10:50:00,18.99,19.01,18.89,18.93,405143.0,17.3508,17.3691,17.2594,17.296,405143.0
2016-12-16 11:00:00,18.93,18.97,18.79,18.84,1490199.0,17.296,17.3325,17.1681,17.2137,1490199.0
2016-12-16 11:10:00,18.84,18.97,18.83,18.91,1382774.0,17.2137,17.3325,17.2046,17.2777,1382774.0
2016-12-16 11:20:00,18.91,19.24,18.91,19.2,1161136.0,17.2777,17.5792,17.2777,17.5427,1161136.0
2016-12-16 11:30:00,19.21,19.27,19.13,19.27,822791.0,17.5518,17.6066,17.4787,17.6066,822791.0
2016-12-16 11:40:00,19.28,19.45,19.27,19.44,825323.0,17.6158,17.7711,17.6066,17.762,825323.0
2016-12-16 11:50:00,19.44,19.48,19.35,19.38,1122472.0,17.762,17.7985,17.6797,17.7071,1122472.0
2016-12-16 12:00:00,19.37,19.42,19.27,19.4,475709.0,17.698,17.7437,17.6066,17.7254,475709.0
2016-12-16 12:10:00,19.41,19.45,19.33,19.35,563679.0,17.7345,17.7711,17.6615,17.6797,563679.0
2016-12-16 12:20:00,19.35,19.36,19.27,19.31,501216.0,17.6797,17.6889,17.6066,17.6432,501216.0
2016-12-16 12:30:00,19.31,19.37,19.29,19.3,679497.0,17.6432,17.698,17.6249,17.634,679497.0
2016-12-16 12:40:00,19.29,19.34,19.26,19.29,509209.0,17.6249,17.6706,17.5975,17.6249,509209.0
2016-12-16 12:50:00,19.29,19.3,19.26,19.29,426030.0,17.6249,17.634,17.5975,17.6249,426030.0
2016-12-16 13:00:00,19.29,19.29,19.12,19.14,457697.0,17.6249,17.6249,17.4696,17.4879,457697.0
2016-12-16 13:10:00,19.15,19.28,19.15,19.25,360185.0,17.497,17.6158,17.497,17.5884,360185.0
2016-12-16 13:20:00,19.25,19.25,19.19,19.23,187853.0,17.5884,17.5884,17.5335,17.5701,187853.0
2016-12-16 13:30:00,19.24,19.3,19.24,19.29,235425.0,17.5792,17.634,17.5792,17.6249,235425.0
2016-12-16 13:40:00,19.3,19.34,19.23,19.23,234831.0,17.634,17.6706,17.5701,17.5701,234831.0
2016-12-16 13:50:00,19.23,19.29,19.22,19.28,177944.0,17.5701,17.6249,17.5609,17.6158,177944.0
2016-12-16 14:00:00,19.28,19.31,19.23,19.23,293190.0,17.6158,17.6432,17.5701,17.5701,293190.0
2016-12-16 14:10:00,19.23,19.25,19.19,19.21,231166.0,17.5701,17.5884,17.5335,17.5518,231166.0
2016-12-16 14:20:00,19.21,19.22,19.16,19.18,309659.0,17.5518,17.5609,17.5061,17.5244,309659.0
2016-12-16 14:30:00,19.17,19.22,19.17,19.18,171469.0,17.5153,17.5609,17.5153,17.5244,171469.0
2016-12-16 14:40:00,19.18,19.24,19.17,19.24,275603.0,17.5244,17.5792,17.5153,17.5792,275603.0
2016-12-16 14:50:00,19.24,19.26,19.22,19.25,249426.0,17.5792,17.5975,17.5609,17.5884,249426.0
2016-12-16 15:00:00,19.25,19.3,19.23,19.27,366661.0,17.5884,17.634,17.5701,17.6066,366661.0
2016-12-16 15:10:00,19.27,19.27,19.2,19.23,172049.0,17.6066,17.6066,17.5427,17.5701,172049.0
2016-12-16 15:20:00,19.22,19.22,19.15,19.17,395539.0,17.5609,17.5609,17.497,17.5153,395539.0
2016-12-16 15:30:00,19.17,19.17,19.1,19.11,397474.0,17.5153,17.5153,17.4513,17.4604,397474.0
2016-12-16 15:40:00,19.11,19.15,19.08,19.13,541699.0,17.4604,17.497,17.433,17.4787,541699.0
2016-12-16 15:50:00,19.13,19.17,19.05,19.05,1445439.0,17.4787,17.5153,17.4056,17.4056,1445439.0
2016-12-19 09:30:00,19.17,19.17,19.02,19.08,1105855.0,17.5658,17.5658,17.4283,17.4833,1105855.0
2016-12-19 09:40:00,19.07,19.17,18.94,18.94,751291.0,17.4741,17.5658,17.355,17.355,751291.0
2016-12-19 09:50:00,18.95,19.05,18.92,19.01,335671.0,17.3642,17.4558,17.3367,17.4191,335671.0
2016-12-19 10:00:00,19.01,19.13,19.0,19.1,333718.0,17.4191,17.5291,17.41,17.5016,333718.0
2016-12-19 10:10:00,19.1,19.13,19.06,19.1,280491.0,17.5016,17.5291,17.465,17.5016,280491.0
2016-12-19 10:20:00,19.1,19.12,19.03,19.08,180876.0,17.5016,17.5199,17.4375,17.4833,180876.0
2016-12-19 10:30:00,19.08,19.09,19.01,19.05,229217.0,17.4833,17.4924,17.4191,17.4558,229217.0
2016-12-19 10:40:00,19.05,19.06,18.99,19.02,201586.0,17.4558,17.465,17.4008,17.4283,201586.0
2016-12-19 10:50:00,19.02,19.02,19.02,19.02,0.0,17.4283,17.4283,17.4283,17.4283,0.0
2016-12-19 11:00:00,19.12,19.13,19.09,19.1,18958.0,17.5199,17.5291,17.4924,17.5016,18958.0
2016-12-19 11:10:00,19.09,19.18,19.09,19.16,185151.0,17.4924,17.5749,17.4924,17.5566,185151.0
2016-12-19 11:20:00,19.16,19.25,19.13,19.22,503769.0,17.5566,17.6391,17.5291,17.6116,503769.0
2016-12-19 11:30:00,19.22,19.26,19.17,19.17,279711.0,17.6116,17.6482,17.5658,17.5658,279711.0
2016-12-19 11:40:00,19.17,19.25,19.17,19.22,183455.0,17.5658,17.6391,17.5658,17.6116,183455.0
2016-12-19 11:50:00,19.21,19.27,19.21,19.25,305348.0,17.6024,17.6574,17.6024,17.6391,305348.0
2016-12-19 12:00:00,19.24,19.25,19.18,19.18,199674.0,17.6299,17.6391,17.5749,17.5749,199674.0
2016-12-19 12:10:00,19.18,19.25,19.18,19.24,111348.0,17.5749,17.6391,17.5749,17.6299,111348.0
2016-12-19 12:20:00,19.23,19.24,19.15,19.15,409223.0,17.6207,17.6299,17.5474,17.5474,409223.0
2016-12-19 12:30:00,19.15,19.16,19.11,19.14,163207.0,17.5474,17.5566,17.5108,17.5383,163207.0
2016-12-19 12:40:00,19.14,19.17,19.14,19.17,132582.0,17.5383,17.5658,17.5383,17.5658,132582.0
2016-12-19 12:50:00,19.17,19.21,19.17,19.2,119791.0,17.5658,17.6024,17.5658,17.5932,119791.0
2016-12-19 13:00:00,19.19,19.22,19.19,19.2,68312.0,17.5841,17.6116,17.5841,17.5932,68312.0
2016-12-19 13:10:00,19.21,19.24,19.2,19.2,185274.0,17.6024,17.6299,17.5932,17.5932,185274.0
2016-12-19 13:20:00,19.19,19.22,19.18,19.19,143169.0,17.5841,17.6116,17.5749,17.5841,143169.0
2016-12-19 13:30:00,19.19,19.19,19.06,19.06,432023.0,17.5841,17.5841,17.465,17.465,432023.0
2016-12-19 13:40:00,19.05,19.08,19.0,19.08,201501.0,17.4558,17.4833,17.41,17.4833,201501.0
2016-12-19 13:50:00,19.08,19.1,19.03,19.05,201060.0,17.4833,17.5016,17.4375,17.4558,201060.0
2016-12-19 14:00:00,19.06,19.06,18.97,18.98,132659.0,17.465,17.465,17.3825,17.3917,132659.0
2016-12-19 14:10:00,18.99,19.07,18.99,19.05,204361.0,17.4008,17.4741,17.4008,17.4558,204361.0
2016-12-19 14:20:00,19.04,19.06,19.02,19.02,176963.0,17.4466,17.465,17.4283,17.4283,176963.0
2016-12-19 14:30:00,19.02,19.06,19.01,19.03,175358.0,17.4283,17.465,17.4191,17.4375,175358.0
2016-12-19 14:40:00,19.03,19.07,19.02,19.06,142142.0,17.4375,17.4741,17.4283,17.465,142142.0
2016-12-19 14:50:00,19.05,19.07,19.02,19.07,101998.0,17.4558,17.4741,17.4283,17.4741,101998.0
2016-12-19 15:00:00,19.07,19.09,19.06,19.09,148754.0,17.4741,17.4924,17.465,17.4924,148754.0
2016-12-19 15:10:00,19.09,19.11,19.08,19.08,117356.0,17.4924,17.5108,17.4833,17.4833,117356.0
2016-12-19 15:20:00,19.07,19.1,19.06,19.07,160205.0,17.4741,17.5016,17.465,17.4741,160205.0
2016-12-19 15:30:00,19.07,19.09,19.04,19.06,119739.0,17.4741,17.4924,17.4466,17.465,119739.0
2016-12-19 15:40:00,19.05,19.09,19.03,19.08,219298.0,17.4558,17.4924,17.4375,17.4833,219298.0
2016-12-19 15:50:00,19.08,19.12,19.05,19.08,928060.0,17.4833,17.5199,17.4558,17.4833,928060.0
2016-12-20 09:30:00,18.71,18.71,18.71,18.71,123706.0,17.1442,17.1442,17.1442,17.1442,123706.0
2016-12-20 09:40:00,18.67,18.72,18.66,18.7,282337.0,17.1076,17.1534,17.0984,17.1351,282337.0
2016-12-20 09:50:00,18.7,18.87,18.69,18.75,485065.0,17.1351,17.2909,17.1259,17.1809,485065.0
2016-12-20 10:00:00,18.75,18.78,18.69,18.77,414978.0,17.1809,17.2084,17.1259,17.1992,414978.0
2016-12-20 10:10:00,18.77,18.81,18.7,18.76,500295.0,17.1992,17.2359,17.1351,17.1901,500295.0
2016-12-20 10:20:00,18.76,18.83,18.76,18.8,383403.0,17.1901,17.2542,17.1901,17.2267,383403.0
2016-12-20 10:30:00,18.8,18.9,18.79,18.81,470403.0,17.2267,17.3183,17.2176,17.2359,470403.0
2016-12-20 10:40:00,18.82,18.84,18.74,18.75,186317.0,17.245,17.2634,17.1717,17.1809,186317.0
2016-12-20 10:50:00,18.74,18.81,18.72,18.76,287850.0,17.1717,17.2359,17.1534,17.1901,287850.0
2016-12-20 11:00:00,18.76,18.79,18.74,18.74,251903.0,17.1901,17.2176,17.1717,17.1717,251903.0
2016-12-20 11:10:00,18.75,18.77,18.74,18.76,266216.0,17.1809,17.1992,17.1717,17.1901,266216.0
2016-12-20 11:20:00,18.76,18.79,18.74,18.75,233706.0,17.1901,17.2176,17.1717,17.1809,233706.0
2016-12-20 11:30:00,18.75,18.87,18.74,18.85,269925.0,17.1809,17.2909,17.1717,17.2725,269925.0
2016-12-20 11:40:00,18.85,18.87,18.81,18.82,190109.0,17.2725,17.2909,17.2359,17.245,190109.0
2016-12-20 11:50:00,18.83,18.94,18.83,18.88,694707.0,17.2542,17.355,17.2542,17.3,694707.0
2016-12-20 12:00:00,18.88,18.94,18.86,18.91,254288.0,17.3,17.355,17.2817,17.3275,254288.0
2016-12-20 12:10:00,18.9,18.91,18.86,18.88,174475.0,17.3183,17.3275,17.2817,17.3,174475.0
2016-12-20 12:20:00,18.88,18.92,18.87,18.87,233405.0,17.3,17.3367,17.2909,17.2909,233405.0
2016-12-20 12:30:00,18.87,18.92,18.83,18.92,377393.0,17.2909,17.3367,17.2542,17.3367,377393.0
2016-12-20 12:40:00,18.91,19.02,18.89,18.98,476917.0,17.3275,17.4283,17.3092,17.3917,476917.0
2016-12-20 12:50:00,18.98,19.04,18.96,19.02,310464.0,17.3917,17.4466,17.3733,17.4283,310464.0
2016-12-20 13:00:00,19.01,19.08,18.99,19.06,203043.0,17.4191,17.4833,17.4008,17.465,203043.0
2016-12-20 13:10:00,19.06,19.07,19.0,19.02,260254.0,17.465,17.4741,17.41,17.4283,260254.0
2016-12-20 13:20:00,19.03,19.03,18.98,19.0,194002.0,17.4375,17.4375,17.3917,17.41,194002.0
2016-12-20 13:30:00,19.0,19.04,18.95,19.03,124837.0,17.41,17.4466,17.3642,17.4375,124837.0
2016-12-20 13:40:00,19.04,19.05,19.0,19.03,146310.0,17.4466,17.4558,17.41,17.4375,146310.0
2016-12-20 13:50:00,19.04,19.05,19.02,19.03,79601.0,17.4466,17.4558,17.4283,17.4375,79601.0
2016-12-20 14:00:00,19.03,19.06,19.02,19.06,82154.0,17.4375,17.465,17.4283,17.465,82154.0
2016-12-20 14:10:00,19.07,19.12,19.06,19.12,146900.0,17.4741,17.5199,17.465,17.5199,146900.0
2016-12-20 14:20:00,19.12,19.15,19.08,19.09,247436.0,17.5199,17.5474,17.4833,17.4924,247436.0
2016-12-20 14:30:00,19.09,19.17,19.09,19.14,275827.0,17.4924,17.5658,17.4924,17.5383,275827.0
2016-12-20 14:40:00,19.14,19.14,19.11,19.13,142551.0,17.5383,17.5383,17.5108,17.5291,142551.0
2016-12-20 14:50:00,19.13,19.15,19.11,19.11,127128.0,17.5291,17.5474,17.5108,17.5108,127128.0
2016-12-20 15:00:00,19.11,19.13,19.09,19.12,216539.0,17.5108,17.5291,17.4924,17.5199,216539.0
2016-12-20 15:10:00,19.11,19.12,19.08,19.09,112573.0,17.5108,17.5199,17.4833,17.4924,112573.0
2016-12-20 15:20:00,19.09,19.12,19.08,19.09,151821.0,17.4924,17.5199,17.4833,17.4924,151821.0
2016-12-20 15:30:00,19.09,19.13,19.09,19.12,103670.0,17.4924,17.5291,17.4924,17.5199,103670.0
2016-12-20 15:40:00,19.12,19.15,19.12,19.13,223632.0,17.5199,17.5474,17.5199,17.5291,223632.0
2016-12-20 15:50:00,19.13,19.14,19.1,19.13,424259.0,17.5291,17.5383,17.5016,17.5291,424259.0
2016-12-21 09:30:00,19.19,19.29,19.15,19.16,950515.0,17.5841,17.6757,17.5474,17.5566,950515.0
2016-12-21 09:40:00,19.15,19.17,19.03,19.08,465531.0,17.5474,17.5658,17.4375,17.4833,465531.0
2016-12-21 09:50:00,19.07,19.11,19.03,19.11,405793.0,17.4741,17.5108,17.4375,17.5108,405793.0
2016-12-21 10:00:00,19.1,19.1,18.98,19.01,486232.0,17.5016,17.5016,17.3917,17.4191,486232.0
2016-12-21 10:10:00,19.01,19.04,19.0,19.02,311532.0,17.4191,17.4466,17.41,17.4283,311532.0
2016-12-21 10:20:00,19.03,19.08,19.03,19.06,234684.0,17.4375,17.4833,17.4375,17.465,234684.0
2016-12-21 10:30:00,19.05,19.13,19.03,19.11,249938.0,17.4558,17.5291,17.4375,17.5108,249938.0
2016-12-21 10:40:00,19.11,19.13,19.05,19.07,203161.0,17.5108,17.5291,17.4558,17.4741,203161.0
2016-12-21 10:50:00,19.07,19.08,19.0,19.03,371143.0,17.4741,17.4833,17.41,17.4375,371143.0
2016-12-21 11:00:00,19.04,19.11,19.04,19.11,294312.0,17.4466,17.5108,17.4466,17.5108,294312.0
2016-12-21 11:10:00,19.12,19.16,19.11,19.15,254306.0,17.5199,17.5566,17.5108,17.5474,254306.0
2016-12-21 11:20:00,19.15,19.21,19.14,19.14,295442.0,17.5474,17.6024,17.5383,17.5383,295442.0
2016-12-21 11:30:00,19.14,19.19,19.13,19.18,176278.0,17.5383,17.5841,17.5291,17.5749,176278.0
2016-12-21 11:40:00,19.17,19.18,19.13,19.18,181993.0,17.5658,17.5749,17.5291,17.5749,181993.0
2016-12-21 11:50:00,19.17,19.18,19.14,19.14,273352.0,17.5658,17.5749,17.5383,17.5383,273352.0
2016-12-21 12:00:00,19.14,19.2,19.14,19.2,164206.0,17.5383,17.5932,17.5383,17.5932,164206.0
2016-12-21 12:10:00,19.2,19.2,19.17,19.18,106693.0,17.5932,17.5932,17.5658,17.5749,106693.0
2016-12-21 12:20:00,19.19,19.19,19.16,19.17,94392.0,17.5841,17.5841,17.5566,17.5658,94392.0
2016-12-21 12:30:00,19.18,19.18,19.15,19.16,157867.0,17.5749,17.5749,17.5474,17.5566,157867.0
2016-12-21 12:40:00,19.16,19.18,19.12,19.18,182012.0,17.5566,17.5749,17.5199,17.5749,182012.0
2016-12-21 12:50:00,19.18,19.18,19.14,19.15,139833.0,17.5749,17.5749,17.5383,17.5474,139833.0
2016-12-21 13:00:00,19.16,19.17,19.13,19.16,117840.0,17.5566,17.5658,17.5291,17.5566,117840.0
2016-12-21 13:10:00,19.17,19.17,19.15,19.17,90721.0,17.5658,17.5658,17.5474,17.5658,90721.0
2016-12-21 13:20:00,19.17,19.17,19.1,19.12,139066.0,17.5658,17.5658,17.5016,17.5199,139066.0
2016-12-21 13:30:00,19.13,19.15,19.12,19.14,94348.0,17.5291,17.5474,17.5199,17.5383,94348.0
2016-12-21 13:40:00,19.13,19.16,19.13,19.13,87431.0,17.5291,17.5566,17.5291,17.5291,87431.0
2016-12-21 13:50:00,19.12,19.14,19.12,19.14,45250.0,17.5199,17.5383,17.5199,17.5383,45250.0
2016-12-21 14:00:00,19.14,19.16,19.13,19.16,139030.0,17.5383,17.5566,17.5291,17.5566,139030.0
2016-12-21 14:10:00,19.16,19.16,19.12,19.12,74228.0,17.5566,17.5566,17.5199,17.5199,74228.0
2016-12-21 14:20:00,19.13,19.13,19.1,19.13,95453.0,17.5291,17.5291,17.5016,17.5291,95453.0
2016-12-21 14:30:00,19.13,19.15,19.13,19.14,65160.0,17.5291,17.5474,17.5291,17.5383,65160.0
2016-12-21 14:40:00,19.14,19.16,19.13,19.13,147660.0,17.5383,17.5566,17.5291,17.5291,147660.0
2016-12-21 14:50:00,19.14,19.15,19.12,19.13,46777.0,17.5383,17.5474,17.5199,17.5291,46777.0
2016-12-21 15:00:00,19.13,19.16,19.13,19.14,124471.0,17.5291,17.5566,17.5291,17.5383,124471.0
2016-12-21 15:10:00,19.14,19.15,19.11,19.11,100349.0,17.5383,17.5474,17.5108,17.5108,100349.0
2016-12-21 15:20:00,19.11,19.11,19.08,19.08,29215.0,17.5108,17.5108,17.4833,17.4833,29215.0
2016-12-21 15:30:00,19.08,19.11,19.07,19.11,152390.0,17.4833,17.5108,17.4741,17.5108,152390.0
2016-12-21 15:40:00,19.11,19.11,19.08,19.09,115373.0,17.5108,17.5108,17.4833,17.4924,115373.0
2016-12-21 15:50:00,19.1,19.13,19.07,19.09,1176339.0,17.5016,17.5291,17.4741,17.4924,1176339.0
2016-12-22 09:30:00,19.07,19.13,19.01,19.13,958679.0,17.4741,17.5291,17.4191,17.5291,958679.0
2016-12-22 09:40:00,19.14,19.25,19.13,19.2,693582.0,17.5383,17.6391,17.5291,17.5932,693582.0
2016-12-22 09:50:00,19.2,19.2,19.14,19.15,295693.0,17.5932,17.5932,17.5383,17.5474,295693.0
2016-12-22 10:00:00,19.15,19.35,19.15,19.33,663540.0,17.5474,17.7307,17.5474,17.7124,663540.0
2016-12-22 10:10:00,19.34,19.41,19.32,19.37,785427.0,17.7215,17.7857,17.7032,17.749,785427.0
2016-12-22 10:20:00,19.37,19.4,19.28,19.36,425258.0,17.749,17.7765,17.6665,17.7399,425258.0
2016-12-22 10:30:00,19.35,19.35,19.27,19.29,351833.0,17.7307,17.7307,17.6574,17.6757,351833.0
2016-12-22 10:40:00,19.28,19.35,19.26,19.34,310096.0,17.6665,17.7307,17.6482,17.7215,310096.0
2016-12-22 10:50:00,19.34,19.35,19.29,19.35,338613.0,17.7215,17.7307,17.6757,17.7307,338613.0
2016-12-22 11:00:00,19.36,19.37,19.3,19.33,209809.0,17.7399,17.749,17.6849,17.7124,209809.0
2016-12-22 11:10:00,19.33,19.34,19.27,19.3,245002.0,17.7124,17.7215,17.6574,17.6849,245002.0
2016-12-22 11:20:00,19.3,19.3,19.25,19.26,261009.0,17.6849,17.6849,17.6391,17.6482,261009.0
2016-12-22 11:30:00,19.26,19.31,19.26,19.26,225787.0,17.6482,17.694,17.6482,17.6482,225787.0
2016-12-22 11:40:00,19.26,19.26,19.18,19.22,319580.0,17.6482,17.6482,17.5749,17.6116,319580.0
2016-12-22 11:50:00,19.23,19.23,19.18,19.22,160910.0,17.6207,17.6207,17.5749,17.6116,160910.0
2016-12-22 12:00:00,19.22,19.23,19.13,19.18,288867.0,17.6116,17.6207,17.5291,17.5749,288867.0
2016-12-22 12:10:00,19.18,19.18,19.11,19.11,255828.0,17.5749,17.5749,17.5108,17.5108,255828.0
2016-12-22 12:20:00,19.1,19.15,19.07,19.14,306411.0,17.5016,17.5474,17.4741,17.5383,306411.0
2016-12-22 12:30:00,19.15,19.18,19.12,19.16,253225.0,17.5474,17.5749,17.5199,17.5566,253225.0
2016-12-22 12:40:00,19.16,19.17,19.09,19.09,143614.0,17.5566,17.5658,17.4924,17.4924,143614.0
2016-12-22 12:50:00,19.1,19.13,19.09,19.11,196499.0,17.5016,17.5291,17.4924,17.5108,196499.0
2016-12-22 13:00:00,19.1,19.11,19.08,19.08,207149.0,17.5016,17.5108,17.4833,17.4833,207149.0
2016-12-22 13:10:00,19.08,19.09,19.02,19.03,246202.0,17.4833,17.4924,17.4283,17.4375,246202.0
2016-12-22 13:20:00,19.04,19.08,19.04,19.05,117332.0,17.4466,17.4833,17.4466,17.4558,117332.0
2016-12-22 13:30:00,19.04,19.07,19.02,19.07,169669.0,17.4466,17.4741,17.4283,17.4741,169669.0
2016-12-22 13:40:00,19.07,19.09,19.02,19.04,131171.0,17.4741,17.4924,17.4283,17.4466,131171.0
2016-12-22 13:50:00,19.04,19.05,19.02,19.04,118151.0,17.4466,17.4558,17.4283,17.4466,118151.0
2016-12-22 14:00:00,19.03,19.03,19.01,19.02,95434.0,17.4375,17.4375,17.4191,17.4283,95434.0
2016-12-22 14:10:00,19.02,19.06,19.02,19.05,113123.0,17.4283,17.465,17.4283,17.4558,113123.0
2016-12-22 14:20:00,19.05,19.05,19.0,19.01,78991.0,17.4558,17.4558,17.41,17.4191,78991.0
2016-12-22 14:30:00,19.02,19.04,19.01,19.04,78799.0,17.4283,17.4466,17.4191,17.4466,78799.0
2016-12-22 14:40:00,19.04,19.06,19.04,19.05,69754.0,17.4466,17.465,17.4466,17.4558,69754.0
2016-12-22 14:50:00,19.06,19.06,19.03,19.06,101781.0,17.465,17.465,17.4375,17.465,101781.0
2016-12-22 15:00:00,19.05,19.07,19.04,19.06,304936.0,17.4558,17.4741,17.4466,17.465,304936.0
2016-12-22 15:10:00,19.06,19.07,19.05,19.07,50981.0,17.465,17.4741,17.4558,17.4741,50981.0
2016-12-22 15:20:00,19.07,19.08,19.06,19.07,85554.0,17.4741,17.4833,17.465,17.4741,85554.0
2016-12-22 15:30:00,19.07,19.08,19.06,19.06,167793.0,17.4741,17.4833,17.465,17.465,167793.0
2016-12-22 15:40:00,19.07,19.08,19.04,19.07,204829.0,17.4741,17.4833,17.4466,17.4741,204829.0
2016-12-22 15:50:00,19.07,19.09,19.06,19.09,748288.0,17.4741,17.4924,17.465,17.4924,748288.0
2016-12-23 09:30:00,19.15,19.22,19.13,19.21,675147.0,17.5474,17.6116,17.5291,17.6024,675147.0
2016-12-23 09:40:00,19.21,19.21,19.11,19.11,316401.0,17.6024,17.6024,17.5108,17.5108,316401.0
2016-12-23 09:50:00,19.11,19.25,19.11,19.2,386690.0,17.5108,17.6391,17.5108,17.5932,386690.0
2016-12-23 10:00:00,19.21,19.26,19.18,19.24,374602.0,17.6024,17.6482,17.5749,17.6299,374602.0
2016-12-23 10:10:00,19.25,19.3,19.23,19.28,360438.0,17.6391,17.6849,17.6207,17.6665,360438.0
2016-12-23 10:20:00,19.29,19.33,19.28,19.29,381598.0,17.6757,17.7124,17.6665,17.6757,381598.0
2016-12-23 10:30:00,19.28,19.28,19.23,19.28,215201.0,17.6665,17.6665,17.6207,17.6665,215201.0
2016-12-23 10:40:00,19.28,19.29,19.25,19.29,120714.0,17.6665,17.6757,17.6391,17.6757,120714.0
2016-12-23 10:50:00,19.3,19.38,19.28,19.38,418171.0,17.6849,17.7582,17.6665,17.7582,418171.0
2016-12-23 11:00:00,19.38,19.42,19.35,19.36,475434.0,17.7582,17.7948,17.7307,17.7399,475434.0
2016-12-23 11:10:00,19.37,19.42,19.35,19.42,436846.0,17.749,17.7948,17.7307,17.7948,436846.0
2016-12-23 11:20:00,19.41,19.42,19.36,19.39,314624.0,17.7857,17.7948,17.7399,17.7673,314624.0
2016-12-23 11:30:00,19.38,19.41,19.36,19.39,223007.0,17.7582,17.7857,17.7399,17.7673,223007.0
2016-12-23 11:40:00,19.39,19.39,19.3,19.36,328973.0,17.7673,17.7673,17.6849,17.7399,328973.0
2016-12-23 11:50:00,19.35,19.35,19.29,19.32,261026.0,17.7307,17.7307,17.6757,17.7032,261026.0
2016-12-23 12:00:00,19.32,19.38,19.32,19.34,165312.0,17.7032,17.7582,17.7032,17.7215,165312.0
2016-12-23 12:10:00,19.34,19.35,19.31,19.34,112187.0,17.7215,17.7307,17.694,17.7215,112187.0
2016-12-23 12:20:00,19.34,19.36,19.34,19.35,151710.0,17.7215,17.7399,17.7215,17.7307,151710.0
2016-12-23 12:30:00,19.36,19.38,19.35,19.37,89919.0,17.7399,17.7582,17.7307,17.749,89919.0
2016-12-23 12:40:00,19.38,19.4,19.37,19.39,81263.0,17.7582,17.7765,17.749,17.7673,81263.0
2016-12-23 12:50:00,19.39,19.4,19.36,19.36,99889.0,17.7673,17.7765,17.7399,17.7399,99889.0
2016-12-23 13:00:00,19.37,19.37,19.34,19.34,100948.0,17.749,17.749,17.7215,17.7215,100948.0
2016-12-23 13:10:00,19.34,19.39,19.34,19.37,90268.0,17.7215,17.7673,17.7215,17.749,90268.0
2016-12-23 13:20:00,19.38,19.38,19.36,19.37,97266.0,17.7582,17.7582,17.7399,17.749,97266.0
2016-12-23 13:30:00,19.37,19.4,19.37,19.4,44592.0,17.749,17.7765,17.749,17.7765,44592.0
2016-12-23 13:40:00,19.41,19.41,19.39,19.4,142536.0,17.7857,17.7857,17.7673,17.7765,142536.0
2016-12-23 13:50:00,19.39,19.4,19.37,19.38,98887.0,17.7673,17.7765,17.749,17.7582,98887.0
2016-12-23 14:00:00,19.38,19.39,19.36,19.39,96090.0,17.7582,17.7673,17.7399,17.7673,96090.0
2016-12-23 14:10:00,19.39,19.39,19.35,19.35,90637.0,17.7673,17.7673,17.7307,17.7307,90637.0
2016-12-23 14:20:00,19.36,19.36,19.33,19.34,104895.0,17.7399,17.7399,17.7124,17.7215,104895.0
2016-12-23 14:30:00,19.34,19.35,19.31,19.33,91556.0,17.7215,17.7307,17.694,17.7124,91556.0
2016-12-23 14:40:00,19.33,19.36,19.33,19.34,71073.0,17.7124,17.7399,17.7124,17.7215,71073.0
2016-12-23 14:50:00,19.34,19.37,19.34,19.36,83677.0,17.7215,17.749,17.7215,17.7399,83677.0
2016-12-23 15:00:00,19.37,19.38,19.36,19.36,89900.0,17.749,17.7582,17.7399,17.7399,89900.0
2016-12-23 15:10:00,19.36,19.36,19.35,19.36,111168.0,17.7399,17.7399,17.7307,17.7399,111168.0
2016-12-23 15:20:00,19.35,19.35,19.32,19.34,142815.0,17.7307,17.7307,17.7032,17.7215,142815.0
2016-12-23 15:30:00,19.34,19.35,19.33,19.34,245483.0,17.7215,17.7307,17.7124,17.7215,245483.0
2016-12-23 15:40:00,19.34,19.39,19.34,19.39,336713.0,17.7215,17.7673,17.7215,17.7673,336713.0
2016-12-23 15:50:00,19.39,19.41,19.33,19.34,1635052.0,17.7673,17.7857,17.7124,17.7215,1635052.0
2016-12-27 09:30:00,19.67,19.77,19.62,19.71,845315.0,18.0239,18.1155,17.9781,18.0606,845315.0
2016-12-27 09:40:00,19.7,19.7,19.63,19.63,472783.0,18.0514,18.0514,17.9873,17.9873,472783.0
2016-12-27 09:50:00,19.63,19.65,19.57,19.65,420297.0,17.9873,18.0056,17.9323,18.0056,420297.0
2016-12-27 10:00:00,19.64,19.67,19.55,19.59,483838.0,17.9964,18.0239,17.914,17.9506,483838.0
2016-12-27 10:10:00,19.59,19.6,19.53,19.6,659715.0,17.9506,17.9598,17.8956,17.9598,659715.0
2016-12-27 10:20:00,19.6,19.61,19.59,19.61,320114.0,17.9598,17.9689,17.9506,17.9689,320114.0
2016-12-27 10:30:00,19.62,19.68,19.61,19.67,349546.0,17.9781,18.0331,17.9689,18.0239,349546.0
2016-12-27 10:40:00,19.67,19.67,19.59,19.62,333256.0,18.0239,18.0239,17.9506,17.9781,333256.0
2016-12-27 10:50:00,19.61,19.63,19.57,19.57,276620.0,17.9689,17.9873,17.9323,17.9323,276620.0
2016-12-27 11:00:00,19.56,19.64,19.52,19.64,403954.0,17.9231,17.9964,17.8865,17.9964,403954.0
2016-12-27 11:10:00,19.64,19.64,19.59,19.6,133629.0,17.9964,17.9964,17.9506,17.9598,133629.0
2016-12-27 11:20:00,19.6,19.63,19.59,19.62,177624.0,17.9598,17.9873,17.9506,17.9781,177624.0
2016-12-27 11:30:00,19.62,19.63,19.59,19.61,107049.0,17.9781,17.9873,17.9506,17.9689,107049.0
2016-12-27 11:40:00,19.61,19.61,19.56,19.58,161701.0,17.9689,17.9689,17.9231,17.9414,161701.0
2016-12-27 11:50:00,19.58,19.58,19.56,19.57,132103.0,17.9414,17.9414,17.9231,17.9323,132103.0
2016-12-27 12:00:00,19.57,19.61,19.57,19.6,103506.0,17.9323,17.9689,17.9323,17.9598,103506.0
2016-12-27 12:10:00,19.6,19.63,19.59,19.61,145564.0,17.9598,17.9873,17.9506,17.9689,145564.0
2016-12-27 12:20:00,19.61,19.65,19.61,19.64,109148.0,17.9689,18.0056,17.9689,17.9964,109148.0
2016-12-27 12:30:00,19.64,19.65,19.61,19.65,104271.0,17.9964,18.0056,17.9689,18.0056,104271.0
2016-12-27 12:40:00,19.65,19.66,19.63,19.65,133197.0,18.0056,18.0147,17.9873,18.0056,133197.0
2016-12-27 12:50:00,19.65,19.67,19.65,19.67,132072.0,18.0056,18.0239,18.0056,18.0239,132072.0
2016-12-27 13:00:00,19.67,19.67,19.64,19.66,92176.0,18.0239,18.0239,17.9964,18.0147,92176.0
2016-12-27 13:10:00,19.66,19.69,19.66,19.68,137082.0,18.0147,18.0422,18.0147,18.0331,137082.0
2016-12-27 13:20:00,19.68,19.7,19.67,19.7,125194.0,18.0331,18.0514,18.0239,18.0514,125194.0
2016-12-27 13:30:00,19.7,19.71,19.68,19.69,85875.0,18.0514,18.0606,18.0331,18.0422,85875.0
2016-12-27 13:40:00,19.69,19.73,19.69,19.72,109579.0,18.0422,18.0789,18.0422,18.0697,109579.0
2016-12-27 13:50:00,19.72,19.73,19.7,19.71,95523.0,18.0697,18.0789,18.0514,18.0606,95523.0
2016-12-27 14:00:00,19.7,19.73,19.7,19.73,95280.0,18.0514,18.0789,18.0514,18.0789,95280.0
2016-12-27 14:10:00,19.73,19.74,19.72,19.74,88608.0,18.0789,18.0881,18.0697,18.0881,88608.0
2016-12-27 14:20:00,19.73,19.74,19.73,19.73,64281.0,18.0789,18.0881,18.0789,18.0789,64281.0
2016-12-27 14:30:00,19.73,19.78,19.73,19.77,364510.0,18.0789,18.1247,18.0789,18.1155,364510.0
2016-12-27 14:40:00,19.77,19.88,19.77,19.87,370719.0,18.1155,18.2163,18.1155,18.2072,370719.0
2016-12-27 14:50:00,19.86,19.87,19.82,19.84,258564.0,18.198,18.2072,18.1614,18.1797,258564.0
2016-12-27 15:00:00,19.84,19.86,19.81,19.81,408943.0,18.1797,18.198,18.1522,18.1522,408943.0
2016-12-27 15:10:00,19.81,19.84,19.81,19.82,320857.0,18.1522,18.1797,18.1522,18.1614,320857.0
2016-12-27 15:20:00,19.82,19.83,19.81,19.81,168636.0,18.1614,18.1705,18.1522,18.1522,168636.0
2016-12-27 15:30:00,19.81,19.83,19.81,19.83,208202.0,18.1522,18.1705,18.1522,18.1705,208202.0
2016-12-27 15:40:00,19.83,19.85,19.82,19.85,387543.0,18.1705,18.1888,18.1614,18.1888,387543.0
2016-12-27 15:50:00,19.84,19.88,19.82,19.86,1158979.0,18.1797,18.2163,18.1614,18.198,1158979.0
2016-12-28 09:30:00,19.75,19.8,19.65,19.74,1040885.0,18.0972,18.143,18.0056,18.0881,1040885.0
2016-12-28 09:40:00,19.75,19.81,19.74,19.74,437086.0,18.0972,18.1522,18.0881,18.0881,437086.0
2016-12-28 09:50:00,19.75,19.84,19.75,19.82,427785.0,18.0972,18.1797,18.0972,18.1614,427785.0
2016-12-28 10:00:00,19.82,19.92,19.77,19.89,755504.0,18.1614,18.253,18.1155,18.2255,755504.0
2016-12-28 10:10:00,19.9,19.95,19.87,19.94,423785.0,18.2347,18.2805,18.2072,18.2713,423785.0
2016-12-28 10:20:00,19.93,20.04,19.93,19.98,595073.0,18.2622,18.3629,18.2622,18.308,595073.0
2016-12-28 10:30:00,19.98,20.0,19.91,19.97,229288.0,18.308,18.3263,18.2438,18.2988,229288.0
2016-12-28 10:40:00,19.97,19.99,19.92,19.93,176351.0,18.2988,18.3171,18.253,18.2622,176351.0
2016-12-28 10:50:00,19.93,19.98,19.92,19.95,253300.0,18.2622,18.308,18.253,18.2805,253300.0
2016-12-28 11:00:00,19.95,20.08,19.95,20.06,519710.0,18.2805,18.3996,18.2805,18.3813,519710.0
2016-12-28 11:10:00,20.07,20.11,20.03,20.08,278046.0,18.3904,18.4271,18.3538,18.3996,278046.0
2016-12-28 11:20:00,20.09,20.13,20.09,20.1,312517.0,18.4088,18.4454,18.4088,18.4179,312517.0
2016-12-28 11:30:00,20.1,20.13,20.06,20.06,266943.0,18.4179,18.4454,18.3813,18.3813,266943.0
2016-12-28 11:40:00,20.05,20.06,20.0,20.02,263670.0,18.3721,18.3813,18.3263,18.3446,263670.0
2016-12-28 11:50:00,20.01,20.04,19.99,19.99,230643.0,18.3355,18.3629,18.3171,18.3171,230643.0
2016-12-28 12:00:00,19.99,20.09,19.98,20.06,344076.0,18.3171,18.4088,18.308,18.3813,344076.0
2016-12-28 12:10:00,20.06,20.06,20.0,20.0,344158.0,18.3813,18.3813,18.3263,18.3263,344158.0
2016-12-28 12:20:00,20.0,20.04,19.97,19.99,237901.0,18.3263,18.3629,18.2988,18.3171,237901.0
2016-12-28 12:30:00,19.99,20.02,19.98,19.99,215786.0,18.3171,18.3446,18.308,18.3171,215786.0
2016-12-28 12:40:00,19.98,20.08,19.98,20.08,301556.0,18.308,18.3996,18.308,18.3996,301556.0
2016-12-28 12:50:00,20.08,20.08,20.04,20.04,206009.0,18.3996,18.3996,18.3629,18.3629,206009.0
2016-12-28 13:00:00,20.04,20.13,20.03,20.1,229048.0,18.3629,18.4454,18.3538,18.4179,229048.0
2016-12-28 13:10:00,20.09,20.1,20.07,20.07,161296.0,18.4088,18.4179,18.3904,18.3904,161296.0
2016-12-28 13:20:00,20.07,20.12,20.07,20.09,152638.0,18.3904,18.4363,18.3904,18.4088,152638.0
2016-12-28 13:30:00,20.09,20.1,20.07,20.1,166649.0,18.4088,18.4179,18.3904,18.4179,166649.0
2016-12-28 13:40:00,20.1,20.11,20.06,20.1,174000.0,18.4179,18.4271,18.3813,18.4179,174000.0
2016-12-28 13:50:00,20.1,20.2,20.1,20.2,240997.0,18.4179,18.5096,18.4179,18.5096,240997.0
2016-12-28 14:00:00,20.21,20.24,20.19,20.2,238021.0,18.5187,18.5462,18.5004,18.5096,238021.0
2016-12-28 14:10:00,20.2,20.28,20.19,20.27,310146.0,18.5096,18.5829,18.5004,18.5737,310146.0
2016-12-28 14:20:00,20.28,20.31,20.24,20.24,361054.0,18.5829,18.6104,18.5462,18.5462,361054.0
2016-12-28 14:30:00,20.24,20.24,20.16,20.19,431135.0,18.5462,18.5462,18.4729,18.5004,431135.0
2016-12-28 14:40:00,20.19,20.27,20.18,20.25,261604.0,18.5004,18.5737,18.4912,18.5554,261604.0
2016-12-28 14:50:00,20.25,20.25,20.2,20.24,159383.0,18.5554,18.5554,18.5096,18.5462,159383.0
2016-12-28 15:00:00,20.24,20.24,20.2,20.22,247629.0,18.5462,18.5462,18.5096,18.5279,247629.0
2016-12-28 15:10:00,20.22,20.23,20.17,20.21,271938.0,18.5279,18.537,18.4821,18.5187,271938.0
2016-12-28 15:20:00,20.21,20.22,20.19,20.21,253243.0,18.5187,18.5279,18.5004,18.5187,253243.0
2016-12-28 15:30:00,20.21,20.26,20.2,20.25,555890.0,18.5187,18.5645,18.5096,18.5554,555890.0
2016-12-28 15:40:00,20.25,20.26,20.2,20.24,549341.0,18.5554,18.5645,18.5096,18.5462,549341.0
2016-12-28 15:50:00,20.24,20.26,20.23,20.24,1073165.0,18.5462,18.5645,18.537,18.5462,1073165.0
2016-12-29 09:30:00,20.48,20.8,20.46,20.76,1425175.0,18.7661,19.0593,18.7478,19.0227,1425175.0
2016-12-29 09:40:00,20.76,20.87,20.73,20.86,882366.0,19.0227,19.1235,18.9952,19.1143,882366.0
2016-12-29 09:50:00,20.85,21.01,20.84,20.96,889970.0,19.1052,19.2518,19.096,19.206,889970.0
2016-12-29 10:00:00,20.96,21.13,20.93,21.09,942834.0,19.206,19.3617,19.1785,19.3251,942834.0
2016-12-29 10:10:00,21.09,21.14,20.99,21.06,977366.0,19.3251,19.3709,19.2334,19.2976,977366.0
2016-12-29 10:20:00,21.05,21.12,20.99,21.0,621033.0,19.2884,19.3526,19.2334,19.2426,621033.0
2016-12-29 10:30:00,21.0,21.09,20.99,21.06,275120.0,19.2426,19.3251,19.2334,19.2976,275120.0
2016-12-29 10:40:00,21.06,21.27,21.03,21.27,682309.0,19.2976,19.49,19.2701,19.49,682309.0
2016-12-29 10:50:00,21.28,21.43,21.27,21.38,758127.0,19.4992,19.6366,19.49,19.5908,758127.0
2016-12-29 11:00:00,21.38,21.44,21.35,21.42,479142.0,19.5908,19.6458,19.5633,19.6275,479142.0
2016-12-29 11:10:00,21.42,21.53,21.29,21.52,956046.0,19.6275,19.7283,19.5083,19.7191,956046.0
2016-12-29 11:20:00,21.53,21.56,21.47,21.53,981833.0,19.7283,19.7557,19.6733,19.7283,981833.0
2016-12-29 11:30:00,21.52,21.56,21.48,21.52,562317.0,19.7191,19.7557,19.6824,19.7191,562317.0
2016-12-29 11:40:00,21.52,21.56,21.47,21.54,430952.0,19.7191,19.7557,19.6733,19.7374,430952.0
2016-12-29 11:50:00,21.55,21.59,21.52,21.53,634103.0,19.7466,19.7832,19.7191,19.7283,634103.0
2016-12-29 12:00:00,21.54,21.59,21.41,21.42,498075.0,19.7374,19.7832,19.6183,19.6275,498075.0
2016-12-29 12:10:00,21.42,21.46,21.33,21.38,451142.0,19.6275,19.6641,19.545,19.5908,451142.0
2016-12-29 12:20:00,21.37,21.43,21.33,21.37,380177.0,19.5816,19.6366,19.545,19.5816,380177.0
2016-12-29 12:30:00,21.37,21.39,21.28,21.39,329004.0,19.5816,19.6,19.4992,19.6,329004.0
2016-12-29 12:40:00,21.39,21.45,21.34,21.43,395998.0,19.6,19.655,19.5542,19.6366,395998.0
2016-12-29 12:50:00,21.43,21.48,21.4,21.47,493375.0,19.6366,19.6824,19.6091,19.6733,493375.0
2016-12-29 13:00:00,21.46,21.57,21.46,21.51,441753.0,19.6641,19.7649,19.6641,19.7099,441753.0
2016-12-29 13:10:00,21.51,21.53,21.47,21.49,360160.0,19.7099,19.7283,19.6733,19.6916,360160.0
2016-12-29 13:20:00,21.5,21.52,21.49,21.5,389859.0,19.7008,19.7191,19.6916,19.7008,389859.0
2016-12-29 13:30:00,21.5,21.55,21.5,21.53,254293.0,19.7008,19.7466,19.7008,19.7283,254293.0
2016-12-29 13:40:00,21.52,21.53,21.47,21.51,193194.0,19.7191,19.7283,19.6733,19.7099,193194.0
2016-12-29 13:50:00,21.5,21.53,21.48,21.51,301676.0,19.7008,19.7283,19.6824,19.7099,301676.0
2016-12-29 14:00:00,21.51,21.51,21.4,21.42,348774.0,19.7099,19.7099,19.6091,19.6275,348774.0
2016-12-29 14:10:00,21.42,21.45,21.42,21.42,273020.0,19.6275,19.655,19.6275,19.6275,273020.0
2016-12-29 14:20:00,21.42,21.47,21.36,21.44,286156.0,19.6275,19.6733,19.5725,19.6458,286156.0
2016-12-29 14:30:00,21.44,21.5,21.44,21.49,294670.0,19.6458,19.7008,19.6458,19.6916,294670.0
2016-12-29 14:40:00,21.49,21.5,21.47,21.49,208244.0,19.6916,19.7008,19.6733,19.6916,208244.0
2016-12-29 14:50:00,21.49,21.49,21.45,21.49,265903.0,19.6916,19.6916,19.655,19.6916,265903.0
2016-12-29 15:00:00,21.48,21.49,21.45,21.45,183794.0,19.6824,19.6916,19.655,19.655,183794.0
2016-12-29 15:10:00,21.45,21.47,21.44,21.45,226498.0,19.655,19.6733,19.6458,19.655,226498.0
2016-12-29 15:20:00,21.45,21.46,21.41,21.42,330748.0,19.655,19.6641,19.6183,19.6275,330748.0
2016-12-29 15:30:00,21.42,21.45,21.4,21.44,192964.0,19.6275,19.655,19.6091,19.6458,192964.0
2016-12-29 15:40:00,21.44,21.53,21.44,21.53,340924.0,19.6458,19.7283,19.6458,19.7283,340924.0
2016-12-29 15:50:00,21.53,21.84,21.51,21.78,4990212.0,19.7283,20.0123,19.7099,19.9573,4990212.0
2016-12-30 09:30:00,21.79,22.1,21.78,22.01,1827385.0,19.9665,20.2506,19.9573,20.1681,1827385.0
2016-12-30 09:40:00,22.0,22.05,21.89,22.02,1063680.0,20.1589,20.2047,20.0581,20.1773,1063680.0
2016-12-30 09:50:00,22.02,22.18,21.99,22.18,888176.0,20.1773,20.3239,20.1498,20.3239,888176.0
2016-12-30 10:00:00,22.18,22.23,22.03,22.12,1073133.0,20.3239,20.3697,20.1864,20.2689,1073133.0
2016-12-30 10:10:00,22.11,22.17,21.67,21.71,1894041.0,20.2597,20.3147,19.8565,19.8932,1894041.0
2016-12-30 10:20:00,21.71,21.86,21.7,21.83,757673.0,19.8932,20.0306,19.884,20.0032,757673.0
2016-12-30 10:30:00,21.83,21.85,21.5,21.61,954379.0,20.0032,20.0215,19.7008,19.8016,954379.0
2016-12-30 10:40:00,21.61,21.7,21.58,21.68,440521.0,19.8016,19.884,19.7741,19.8657,440521.0
2016-12-30 10:50:00,21.68,21.68,21.56,21.63,532689.0,19.8657,19.8657,19.7557,19.8199,532689.0
2016-12-30 11:00:00,21.62,21.65,21.41,21.44,410590.0,19.8107,19.8382,19.6183,19.6458,410590.0
2016-12-30 11:10:00,21.44,21.59,21.43,21.55,282552.0,19.6458,19.7832,19.6366,19.7466,282552.0
2016-12-30 11:20:00,21.55,21.55,21.3,21.32,461575.0,19.7466,19.7466,19.5175,19.5358,461575.0
2016-12-30 11:30:00,21.31,21.36,21.12,21.13,546176.0,19.5267,19.5725,19.3526,19.3617,546176.0
2016-12-30 11:40:00,21.13,21.27,21.03,21.27,579560.0,19.3617,19.49,19.2701,19.49,579560.0
2016-12-30 11:50:00,21.27,21.3,21.2,21.2,286340.0,19.49,19.5175,19.4259,19.4259,286340.0
2016-12-30 12:00:00,21.21,21.27,21.17,21.21,241151.0,19.435,19.49,19.3984,19.435,241151.0
2016-12-30 12:10:00,21.21,21.23,21.1,21.13,298719.0,19.435,19.4534,19.3342,19.3617,298719.0
2016-12-30 12:20:00,21.14,21.22,21.09,21.2,154483.0,19.3709,19.4442,19.3251,19.4259,154483.0
2016-12-30 12:30:00,21.19,21.25,21.13,21.15,258054.0,19.4167,19.4717,19.3617,19.3801,258054.0
2016-12-30 12:40:00,21.14,21.14,21.01,21.04,484674.0,19.3709,19.3709,19.2518,19.2793,484674.0
2016-12-30 12:50:00,21.04,21.13,21.03,21.13,280555.0,19.2793,19.3617,19.2701,19.3617,280555.0
2016-12-30 13:00:00,21.12,21.14,21.06,21.09,188682.0,19.3526,19.3709,19.2976,19.3251,188682.0
2016-12-30 13:10:00,21.09,21.15,21.07,21.13,209555.0,19.3251,19.3801,19.3068,19.3617,209555.0
2016-12-30 13:20:00,21.14,21.25,21.14,21.22,298258.0,19.3709,19.4717,19.3709,19.4442,298258.0
2016-12-30 13:30:00,21.22,21.22,21.15,21.15,103128.0,19.4442,19.4442,19.3801,19.3801,103128.0
2016-12-30 13:40:00,21.15,21.17,21.09,21.17,100543.0,19.3801,19.3984,19.3251,19.3984,100543.0
2016-12-30 13:50:00,21.17,21.2,21.14,21.19,138217.0,19.3984,19.4259,19.3709,19.4167,138217.0
2016-12-30 14:00:00,21.19,21.21,21.13,21.13,108179.0,19.4167,19.435,19.3617,19.3617,108179.0
2016-12-30 14:10:00,21.13,21.13,21.07,21.1,157014.0,19.3617,19.3617,19.3068,19.3342,157014.0
2016-12-30 14:20:00,21.1,21.14,21.09,21.11,124512.0,19.3342,19.3709,19.3251,19.3434,124512.0
2016-12-30 14:30:00,21.12,21.17,21.1,21.14,237881.0,19.3526,19.3984,19.3342,19.3709,237881.0
2016-12-30 14:40:00,21.14,21.15,21.09,21.13,216471.0,19.3709,19.3801,19.3251,19.3617,216471.0
2016-12-30 14:50:00,21.12,21.13,21.07,21.08,243689.0,19.3526,19.3617,19.3068,19.3159,243689.0
2016-12-30 15:00:00,21.08,21.08,20.89,20.9,520428.0,19.3159,19.3159,19.1418,19.151,520428.0
2016-12-30 15:10:00,20.89,20.97,20.85,20.97,337360.0,19.1418,19.2151,19.1052,19.2151,337360.0
2016-12-30 15:20:00,20.97,21.08,20.97,21.02,727458.0,19.2151,19.3159,19.2151,19.2609,727458.0
2016-12-30 15:30:00,21.02,21.06,20.95,20.98,290954.0,19.2609,19.2976,19.1968,19.2243,290954.0
2016-12-30 15:40:00,20.97,21.01,20.94,20.98,504960.0,19.2151,19.2518,19.1876,19.2243,504960.0
2016-12-30 15:50:00,20.98,20.98,20.8,20.88,6073049.0,19.2243,19.2243,19.0593,19.1327,6073049.0
2017-01-03 09:30:00,21.07,21.35,21.07,21.19,1102305.0,19.3068,19.5633,19.3068,19.4167,1102305.0
2017-01-03 09:40:00,21.19,21.52,21.19,21.5,719960.0,19.4167,19.7191,19.4167,19.7008,719960.0
2017-01-03 09:50:00,21.5,21.53,21.34,21.35,805963.0,19.7008,19.7283,19.5542,19.5633,805963.0
2017-01-03 10:00:00,21.35,21.36,21.01,21.09,1549705.0,19.5633,19.5725,19.2518,19.3251,1549705.0
2017-01-03 10:10:00,21.09,21.12,20.98,21.11,655943.0,19.3251,19.3526,19.2243,19.3434,655943.0
2017-01-03 10:20:00,21.12,21.23,21.08,21.21,350374.0,19.3526,19.4534,19.3159,19.435,350374.0
2017-01-03 10:30:00,21.21,21.27,21.09,21.24,457990.0,19.435,19.49,19.3251,19.4625,457990.0
2017-01-03 10:40:00,21.24,21.25,21.13,21.25,273613.0,19.4625,19.4717,19.3617,19.4717,273613.0
2017-01-03 10:50:00,21.25,21.42,21.25,21.39,655793.0,19.4717,19.6275,19.4717,19.6,655793.0
2017-01-03 11:00:00,21.39,21.48,21.31,21.37,507673.0,19.6,19.6824,19.5267,19.5816,507673.0
2017-01-03 11:10:00,21.37,21.52,21.37,21.5,786387.0,19.5816,19.7191,19.5816,19.7008,786387.0
2017-01-03 11:20:00,21.5,21.53,21.47,21.52,501505.0,19.7008,19.7283,19.6733,19.7191,501505.0
2017-01-03 11:30:00,21.53,21.55,21.41,21.42,374912.0,19.7283,19.7466,19.6183,19.6275,374912.0
2017-01-03 11:40:00,21.42,21.59,21.42,21.56,730893.0,19.6275,19.7832,19.6275,19.7557,730893.0
2017-01-03 11:50:00,21.57,21.57,21.45,21.52,270980.0,19.7649,19.7649,19.655,19.7191,270980.0
2017-01-03 12:00:00,21.52,21.58,21.36,21.37,420154.0,19.7191,19.7741,19.5725,19.5816,420154.0
2017-01-03 12:10:00,21.36,21.4,21.28,21.39,300654.0,19.5725,19.6091,19.4992,19.6,300654.0
2017-01-03 12:20:00,21.39,21.46,21.39,21.4,226299.0,19.6,19.6641,19.6,19.6091,226299.0
2017-01-03 12:30:00,21.4,21.5,21.38,21.48,186662.0,19.6091,19.7008,19.5908,19.6824,186662.0
2017-01-03 12:40:00,21.48,21.55,21.48,21.53,241454.0,19.6824,19.7466,19.6824,19.7283,241454.0
2017-01-03 12:50:00,21.52,21.53,21.45,21.52,193058.0,19.7191,19.7283,19.655,19.7191,193058.0
2017-01-03 13:00:00,21.51,21.57,21.48,21.5,256823.0,19.7099,19.7649,19.6824,19.7008,256823.0
2017-01-03 13:10:00,21.49,21.56,21.44,21.51,215580.0,19.6916,19.7557,19.6458,19.7099,215580.0
2017-01-03 13:20:00,21.51,21.52,21.44,21.51,192139.0,19.7099,19.7191,19.6458,19.7099,192139.0
2017-01-03 13:30:00,21.5,21.51,21.47,21.48,176932.0,19.7008,19.7099,19.6733,19.6824,176932.0
2017-01-03 13:40:00,21.47,21.5,21.42,21.5,192218.0,19.6733,19.7008,19.6275,19.7008,192218.0
2017-01-03 13:50:00,21.49,21.5,21.46,21.48,125065.0,19.6916,19.7008,19.6641,19.6824,125065.0
2017-01-03 14:00:00,21.48,21.56,21.44,21.55,200478.0,19.6824,19.7557,19.6458,19.7466,200478.0
2017-01-03 14:10:00,21.55,21.58,21.52,21.55,573186.0,19.7466,19.7741,19.7191,19.7466,573186.0
2017-01-03 14:20:00,21.55,21.58,21.51,21.53,179916.0,19.7466,19.7741,19.7099,19.7283,179916.0
2017-01-03 14:30:00,21.53,21.63,21.53,21.6,383197.0,19.7283,19.8199,19.7283,19.7924,383197.0
2017-01-03 14:40:00,21.6,21.63,21.59,21.61,187042.0,19.7924,19.8199,19.7832,19.8016,187042.0
2017-01-03 14:50:00,21.61,21.63,21.57,21.59,316752.0,19.8016,19.8199,19.7649,19.7832,316752.0
2017-01-03 15:00:00,21.59,21.61,21.48,21.48,393716.0,19.7832,19.8016,19.6824,19.6824,393716.0
2017-01-03 15:10:00,21.48,21.58,21.48,21.57,205539.0,19.6824,19.7741,19.6824,19.7649,205539.0
2017-01-03 15:20:00,21.58,21.62,21.57,21.59,217890.0,19.7741,19.8107,19.7649,19.7832,217890.0
2017-01-03 15:30:00,21.59,21.59,21.51,21.52,413169.0,19.7832,19.7832,19.7099,19.7191,413169.0
2017-01-03 15:40:00,21.53,21.6,21.53,21.59,304170.0,19.7283,19.7924,19.7283,19.7832,304170.0
2017-01-03 15:50:00,21.59,21.76,21.58,21.74,2863871.0,19.7832,19.939,19.7741,19.9207,2863871.0
2017-01-04 09:30:00,22.0,22.0,21.81,21.9,1077566.0,20.1589,20.1589,19.9848,20.0673,1077566.0
2017-01-04 09:40:00,21.89,21.89,21.6,21.68,912194.0,20.0581,20.0581,19.7924,19.8657,912194.0
2017-01-04 09:50:00,21.69,21.84,21.67,21.78,1234187.0,19.8749,20.0123,19.8565,19.9573,1234187.0
2017-01-04 10:00:00,21.78,21.8,21.68,21.78,589533.0,19.9573,19.9757,19.8657,19.9573,589533.0
2017-01-04 10:10:00,21.78,21.83,21.72,21.72,472034.0,19.9573,20.0032,19.9024,19.9024,472034.0
2017-01-04 10:20:00,21.72,21.78,21.69,21.76,361950.0,19.9024,19.9573,19.8749,19.939,361950.0
2017-01-04 10:30:00,21.75,21.83,21.72,21.75,261151.0,19.9298,20.0032,19.9024,19.9298,261151.0
2017-01-04 10:40:00,21.76,21.79,21.67,21.73,280106.0,19.939,19.9665,19.8565,19.9115,280106.0
2017-01-04 10:50:00,21.72,21.75,21.65,21.74,266725.0,19.9024,19.9298,19.8382,19.9207,266725.0
2017-01-04 11:00:00,21.75,21.75,21.61,21.61,319029.0,19.9298,19.9298,19.8016,19.8016,319029.0
2017-01-04 11:10:00,21.61,21.72,21.58,21.7,307954.0,19.8016,19.9024,19.7741,19.884,307954.0
2017-01-04 11:20:00,21.69,21.69,21.61,21.62,158178.0,19.8749,19.8749,19.8016,19.8107,158178.0
2017-01-04 11:30:00,21.62,21.68,21.6,21.64,203775.0,19.8107,19.8657,19.7924,19.8291,203775.0
2017-01-04 11:40:00,21.64,21.83,21.64,21.83,733899.0,19.8291,20.0032,19.8291,20.0032,733899.0
2017-01-04 11:50:00,21.82,21.91,21.8,21.88,472916.0,19.994,20.0765,19.9757,20.049,472916.0
2017-01-04 12:00:00,21.88,21.88,21.81,21.86,274339.0,20.049,20.049,19.9848,20.0306,274339.0
2017-01-04 12:10:00,21.86,21.93,21.86,21.89,346697.0,20.0306,20.0948,20.0306,20.0581,346697.0
2017-01-04 12:20:00,21.9,21.9,21.84,21.86,240219.0,20.0673,20.0673,20.0123,20.0306,240219.0
2017-01-04 12:30:00,21.86,21.89,21.83,21.84,133365.0,20.0306,20.0581,20.0032,20.0123,133365.0
2017-01-04 12:40:00,21.85,21.88,21.83,21.84,105263.0,20.0215,20.049,20.0032,20.0123,105263.0
2017-01-04 12:50:00,21.85,21.86,21.79,21.8,131782.0,20.0215,20.0306,19.9665,19.9757,131782.0
2017-01-04 13:00:00,21.8,21.83,21.78,21.79,120490.0,19.9757,20.0032,19.9573,19.9665,120490.0
2017-01-04 13:10:00,21.79,21.9,21.78,21.87,673091.0,19.9665,20.0673,19.9573,20.0398,673091.0
2017-01-04 13:20:00,21.88,21.9,21.82,21.82,171429.0,20.049,20.0673,19.994,19.994,171429.0
2017-01-04 13:30:00,21.82,21.83,21.8,21.82,134334.0,19.994,20.0032,19.9757,19.994,134334.0
2017-01-04 13:40:00,21.81,21.81,21.75,21.76,407647.0,19.9848,19.9848,19.9298,19.939,407647.0
2017-01-04 13:50:00,21.76,21.78,21.69,21.71,178693.0,19.939,19.9573,19.8749,19.8932,178693.0
2017-01-04 14:00:00,21.71,21.9,21.67,21.89,908711.0,19.8932,20.0673,19.8565,20.0581,908711.0
2017-01-04 14:10:00,21.89,21.93,21.85,21.9,474162.0,20.0581,20.0948,20.0215,20.0673,474162.0
2017-01-04 14:20:00,21.89,21.89,21.78,21.8,380467.0,20.0581,20.0581,19.9573,19.9757,380467.0
2017-01-04 14:30:00,21.8,21.8,21.68,21.68,272867.0,19.9757,19.9757,19.8657,19.8657,272867.0
2017-01-04 14:40:00,21.68,21.7,21.56,21.61,286418.0,19.8657,19.884,19.7557,19.8016,286418.0
2017-01-04 14:50:00,21.6,21.71,21.58,21.7,338477.0,19.7924,19.8932,19.7741,19.884,338477.0
2017-01-04 15:00:00,21.7,21.75,21.69,21.7,227695.0,19.884,19.9298,19.8749,19.884,227695.0
2017-01-04 15:10:00,21.69,21.79,21.68,21.79,184793.0,19.8749,19.9665,19.8657,19.9665,184793.0
2017-01-04 15:20:00,21.79,21.81,21.75,21.75,149955.0,19.9665,19.9848,19.9298,19.9298,149955.0
2017-01-04 15:30:00,21.75,21.8,21.73,21.77,278932.0,19.9298,19.9757,19.9115,19.9482,278932.0
2017-01-04 15:40:00,21.77,21.83,21.75,21.8,268873.0,19.9482,20.0032,19.9298,19.9757,268873.0
2017-01-04 15:50:00,21.8,21.92,21.8,21.9,1507835.0,19.9757,20.0856,19.9757,20.0673,1507835.0
2017-01-05 09:30:00,22.36,22.57,22.35,22.54,1929225.0,20.4888,20.6812,20.4796,20.6537,1929225.0
2017-01-05 09:40:00,22.55,22.63,22.55,22.61,871087.0,20.6629,20.7362,20.6629,20.7179,871087.0
2017-01-05 09:50:00,22.62,22.75,22.59,22.67,855770.0,20.727,20.8462,20.6995,20.7729,855770.0
2017-01-05 10:00:00,22.67,22.83,22.63,22.83,1055750.0,20.7729,20.9195,20.7362,20.9195,1055750.0
2017-01-05 10:10:00,22.83,22.92,22.78,22.85,1068954.0,20.9195,21.0019,20.8736,20.9378,1068954.0
2017-01-05 10:20:00,22.85,22.95,22.82,22.89,915635.0,20.9378,21.0294,20.9103,20.9744,915635.0
2017-01-05 10:30:00,22.9,22.95,22.87,22.93,712847.0,20.9836,21.0294,20.9561,21.0111,712847.0
2017-01-05 10:40:00,22.92,23.09,22.92,23.07,751926.0,21.0019,21.1577,21.0019,21.1394,751926.0
2017-01-05 10:50:00,23.08,23.12,23.01,23.07,811778.0,21.1485,21.1852,21.0844,21.1394,811778.0
2017-01-05 11:00:00,23.06,23.24,23.06,23.19,1264617.0,21.1302,21.2952,21.1302,21.2493,1264617.0
2017-01-05 11:10:00,23.2,23.28,23.16,23.26,1045466.0,21.2585,21.3318,21.2218,21.3135,1045466.0
2017-01-05 11:20:00,23.26,23.26,22.98,23.03,954031.0,21.3135,21.3135,21.0569,21.1027,954031.0
2017-01-05 11:30:00,23.03,23.15,23.02,23.09,780090.0,21.1027,21.2127,21.0936,21.1577,780090.0
2017-01-05 11:40:00,23.09,23.18,23.01,23.05,727806.0,21.1577,21.2402,21.0844,21.1211,727806.0
2017-01-05 11:50:00,23.05,23.11,22.96,23.08,723574.0,21.1211,21.176,21.0386,21.1485,723574.0
2017-01-05 12:00:00,23.08,23.1,23.0,23.09,656828.0,21.1485,21.1669,21.0752,21.1577,656828.0
2017-01-05 12:10:00,23.09,23.16,23.09,23.13,550661.0,21.1577,21.2218,21.1577,21.1944,550661.0
2017-01-05 12:20:00,23.13,23.17,23.12,23.15,291000.0,21.1944,21.231,21.1852,21.2127,291000.0
2017-01-05 12:30:00,23.16,23.17,23.11,23.15,291732.0,21.2218,21.231,21.176,21.2127,291732.0
2017-01-05 12:40:00,23.15,23.22,23.13,23.19,567696.0,21.2127,21.2768,21.1944,21.2493,567696.0
2017-01-05 12:50:00,23.19,23.24,23.17,23.2,443359.0,21.2493,21.2952,21.231,21.2585,443359.0
2017-01-05 13:00:00,23.19,23.19,23.12,23.15,403733.0,21.2493,21.2493,21.1852,21.2127,403733.0
2017-01-05 13:10:00,23.15,23.23,23.13,23.22,304199.0,21.2127,21.286,21.1944,21.2768,304199.0
2017-01-05 13:20:00,23.22,23.24,23.15,23.16,400274.0,21.2768,21.2952,21.2127,21.2218,400274.0
2017-01-05 13:30:00,23.15,23.17,23.06,23.13,518675.0,21.2127,21.231,21.1302,21.1944,518675.0
2017-01-05 13:40:00,23.12,23.17,23.11,23.17,296286.0,21.1852,21.231,21.176,21.231,296286.0
2017-01-05 13:50:00,23.17,23.21,23.16,23.19,426848.0,21.231,21.2677,21.2218,21.2493,426848.0
2017-01-05 14:00:00,23.2,23.22,23.16,23.17,378003.0,21.2585,21.2768,21.2218,21.231,378003.0
2017-01-05 14:10:00,23.18,23.2,23.13,23.17,363502.0,21.2402,21.2585,21.1944,21.231,363502.0
2017-01-05 14:20:00,23.17,23.23,23.17,23.18,622972.0,21.231,21.286,21.231,21.2402,622972.0
2017-01-05 14:30:00,23.19,23.24,23.18,23.18,338561.0,21.2493,21.2952,21.2402,21.2402,338561.0
2017-01-05 14:40:00,23.18,23.2,23.16,23.17,424495.0,21.2402,21.2585,21.2218,21.231,424495.0
2017-01-05 14:50:00,23.17,23.18,23.11,23.18,439179.0,21.231,21.2402,21.176,21.2402,439179.0
2017-01-05 15:00:00,23.17,23.17,23.14,23.16,395597.0,21.231,21.231,21.2035,21.2218,395597.0
2017-01-05 15:10:00,23.16,23.2,23.15,23.18,366526.0,21.2218,21.2585,21.2127,21.2402,366526.0
2017-01-05 15:20:00,23.19,23.22,23.17,23.2,388301.0,21.2493,21.2768,21.231,21.2585,388301.0
2017-01-05 15:30:00,23.2,23.26,23.19,23.25,860231.0,21.2585,21.3135,21.2493,21.3043,860231.0
2017-01-05 15:40:00,23.25,23.32,23.25,23.3,965985.0,21.3043,21.3685,21.3043,21.3501,965985.0
2017-01-05 15:50:00,23.3,23.35,23.19,23.19,2264015.0,21.3501,21.3959,21.2493,21.2493,2264015.0
2017-01-06 09:30:00,22.69,22.92,22.58,22.82,1463352.0,20.7912,21.0019,20.6904,20.9103,1463352.0
2017-01-06 09:40:00,22.82,23.08,22.81,23.01,796556.0,20.9103,21.1485,20.9011,21.0844,796556.0
2017-01-06 09:50:00,23.0,23.05,22.89,22.94,934711.0,21.0752,21.1211,20.9744,21.0203,934711.0
2017-01-06 10:00:00,22.94,22.97,22.79,22.85,820231.0,21.0203,21.0477,20.8828,20.9378,820231.0
2017-01-06 10:10:00,22.84,22.94,22.78,22.78,569476.0,20.9286,21.0203,20.8736,20.8736,569476.0
2017-01-06 10:20:00,22.78,22.8,22.69,22.74,571241.0,20.8736,20.892,20.7912,20.837,571241.0
2017-01-06 10:30:00,22.73,22.82,22.69,22.71,427640.0,20.8278,20.9103,20.7912,20.8095,427640.0
2017-01-06 10:40:00,22.71,22.72,22.65,22.68,487501.0,20.8095,20.8187,20.7545,20.782,487501.0
2017-01-06 10:50:00,22.68,22.74,22.58,22.62,641104.0,20.782,20.837,20.6904,20.727,641104.0
2017-01-06 11:00:00,22.61,22.64,22.44,22.48,667417.0,20.7179,20.7454,20.5621,20.5988,667417.0
2017-01-06 11:10:00,22.48,22.49,22.26,22.27,962617.0,20.5988,20.6079,20.3972,20.4063,962617.0
2017-01-06 11:20:00,22.27,22.33,22.18,22.25,793651.0,20.4063,20.4613,20.3239,20.388,793651.0
2017-01-06 11:30:00,22.25,22.41,22.23,22.38,579796.0,20.388,20.5346,20.3697,20.5071,579796.0
2017-01-06 11:40:00,22.38,22.38,22.25,22.27,502898.0,20.5071,20.5071,20.388,20.4063,502898.0
2017-01-06 11:50:00,22.27,22.31,22.25,22.3,444145.0,20.4063,20.443,20.388,20.4338,444145.0
2017-01-06 12:00:00,22.3,22.31,22.18,22.22,500448.0,20.4338,20.443,20.3239,20.3605,500448.0
2017-01-06 12:10:00,22.22,22.25,22.2,22.21,302703.0,20.3605,20.388,20.3422,20.3514,302703.0
2017-01-06 12:20:00,22.21,22.27,22.2,22.26,353128.0,20.3514,20.4063,20.3422,20.3972,353128.0
2017-01-06 12:30:00,22.26,22.31,22.23,22.25,312921.0,20.3972,20.443,20.3697,20.388,312921.0
2017-01-06 12:40:00,22.24,22.33,22.21,22.33,209002.0,20.3788,20.4613,20.3514,20.4613,209002.0
2017-01-06 12:50:00,22.33,22.4,22.3,22.31,486132.0,20.4613,20.5255,20.4338,20.443,486132.0
2017-01-06 13:00:00,22.31,22.34,22.27,22.27,345135.0,20.443,20.4705,20.4063,20.4063,345135.0
2017-01-06 13:10:00,22.27,22.31,22.25,22.26,182619.0,20.4063,20.443,20.388,20.3972,182619.0
2017-01-06 13:20:00,22.25,22.26,22.2,22.2,203172.0,20.388,20.3972,20.3422,20.3422,203172.0
2017-01-06 13:30:00,22.21,22.21,22.09,22.09,397035.0,20.3514,20.3514,20.2414,20.2414,397035.0
2017-01-06 13:40:00,22.09,22.15,22.08,22.1,345660.0,20.2414,20.2964,20.2322,20.2506,345660.0
2017-01-06 13:50:00,22.1,22.11,22.02,22.04,431399.0,20.2506,20.2597,20.1773,20.1956,431399.0
2017-01-06 14:00:00,22.03,22.13,22.03,22.11,266930.0,20.1864,20.278,20.1864,20.2597,266930.0
2017-01-06 14:10:00,22.11,22.13,22.08,22.1,288668.0,20.2597,20.278,20.2322,20.2506,288668.0
2017-01-06 14:20:00,22.1,22.16,22.1,22.12,352959.0,20.2506,20.3055,20.2506,20.2689,352959.0
2017-01-06 14:30:00,22.13,22.14,22.05,22.05,530376.0,20.278,20.2872,20.2047,20.2047,530376.0
2017-01-06 14:40:00,22.06,22.14,22.06,22.14,378910.0,20.2139,20.2872,20.2139,20.2872,378910.0
2017-01-06 14:50:00,22.14,22.14,22.08,22.12,341085.0,20.2872,20.2872,20.2322,20.2689,341085.0
2017-01-06 15:00:00,22.12,22.17,22.09,22.12,350823.0,20.2689,20.3147,20.2414,20.2689,350823.0
2017-01-06 15:10:00,22.12,22.31,22.12,22.31,694260.0,20.2689,20.443,20.2689,20.443,694260.0
2017-01-06 15:20:00,22.31,22.35,22.22,22.33,643146.0,20.443,20.4796,20.3605,20.4613,643146.0
2017-01-06 15:30:00,22.33,22.36,22.27,22.27,628368.0,20.4613,20.4888,20.4063,20.4063,628368.0
2017-01-06 15:40:00,22.27,22.32,22.22,22.32,567967.0,20.4063,20.4521,20.3605,20.4521,567967.0
2017-01-06 15:50:00,22.32,22.41,22.29,22.39,2405732.0,20.4521,20.5346,20.4247,20.5163,2405732.0
2017-01-09 09:30:00,22.93,22.93,22.55,22.64,1952101.0,21.0111,21.0111,20.6629,20.7454,1952101.0
2017-01-09 09:40:00,22.64,22.78,22.51,22.54,1007253.0,20.7454,20.8736,20.6262,20.6537,1007253.0
2017-01-09 09:50:00,22.54,22.58,22.42,22.5,857310.0,20.6537,20.6904,20.5438,20.6171,857310.0
2017-01-09 10:00:00,22.5,22.61,22.47,22.52,631095.0,20.6171,20.7179,20.5896,20.6354,631095.0
2017-01-09 10:10:00,22.52,22.61,22.45,22.47,508548.0,20.6354,20.7179,20.5713,20.5896,508548.0
2017-01-09 10:20:00,22.47,22.55,22.42,22.45,428903.0,20.5896,20.6629,20.5438,20.5713,428903.0
2017-01-09 10:30:00,22.46,22.6,22.45,22.57,588522.0,20.5804,20.7087,20.5713,20.6812,588522.0
2017-01-09 10:40:00,22.57,22.59,22.5,22.54,384911.0,20.6812,20.6995,20.6171,20.6537,384911.0
2017-01-09 10:50:00,22.54,22.56,22.5,22.55,271810.0,20.6537,20.6721,20.6171,20.6629,271810.0
2017-01-09 11:00:00,22.56,22.7,22.56,22.66,473451.0,20.6721,20.8003,20.6721,20.7637,473451.0
2017-01-09 11:10:00,22.66,22.72,22.55,22.7,481968.0,20.7637,20.8187,20.6629,20.8003,481968.0
2017-01-09 11:20:00,22.7,22.81,22.65,22.73,725649.0,20.8003,20.9011,20.7545,20.8278,725649.0
2017-01-09 11:30:00,22.74,22.85,22.66,22.67,552029.0,20.837,20.9378,20.7637,20.7729,552029.0
2017-01-09 11:40:00,22.67,22.85,22.65,22.81,379336.0,20.7729,20.9378,20.7545,20.9011,379336.0
2017-01-09 11:50:00,22.81,22.86,22.76,22.83,277468.0,20.9011,20.947,20.8553,20.9195,277468.0
2017-01-09 12:00:00,22.83,22.84,22.63,22.63,373687.0,20.9195,20.9286,20.7362,20.7362,373687.0
2017-01-09 12:10:00,22.63,22.79,22.62,22.78,391213.0,20.7362,20.8828,20.727,20.8736,391213.0
2017-01-09 12:20:00,22.78,22.78,22.69,22.74,346237.0,20.8736,20.8736,20.7912,20.837,346237.0
2017-01-09 12:30:00,22.75,22.76,22.68,22.69,158561.0,20.8462,20.8553,20.782,20.7912,158561.0
2017-01-09 12:40:00,22.69,22.75,22.68,22.74,213741.0,20.7912,20.8462,20.782,20.837,213741.0
2017-01-09 12:50:00,22.75,22.78,22.73,22.77,238835.0,20.8462,20.8736,20.8278,20.8645,238835.0
2017-01-09 13:00:00,22.77,22.84,22.75,22.84,346758.0,20.8645,20.9286,20.8462,20.9286,346758.0
2017-01-09 13:10:00,22.84,22.87,22.76,22.78,226241.0,20.9286,20.9561,20.8553,20.8736,226241.0
2017-01-09 13:20:00,22.77,22.84,22.75,22.84,271439.0,20.8645,20.9286,20.8462,20.9286,271439.0
2017-01-09 13:30:00,22.84,22.9,22.8,22.82,402352.0,20.9286,20.9836,20.892,20.9103,402352.0
2017-01-09 13:40:00,22.83,22.86,22.78,22.82,303131.0,20.9195,20.947,20.8736,20.9103,303131.0
2017-01-09 13:50:00,22.82,22.85,22.77,22.79,299231.0,20.9103,20.9378,20.8645,20.8828,299231.0
2017-01-09 14:00:00,22.78,22.81,22.73,22.81,279843.0,20.8736,20.9011,20.8278,20.9011,279843.0
2017-01-09 14:10:00,22.82,22.86,22.79,22.85,402710.0,20.9103,20.947,20.8828,20.9378,402710.0
2017-01-09 14:20:00,22.85,22.85,22.8,22.81,190445.0,20.9378,20.9378,20.892,20.9011,190445.0
2017-01-09 14:30:00,22.81,22.84,22.78,22.84,277947.0,20.9011,20.9286,20.8736,20.9286,277947.0
2017-01-09 14:40:00,22.84,22.84,22.8,22.81,237888.0,20.9286,20.9286,20.892,20.9011,237888.0
2017-01-09 14:50:00,22.8,22.85,22.8,22.83,233252.0,20.892,20.9378,20.892,20.9195,233252.0
2017-01-09 15:00:00,22.82,22.82,22.64,22.67,802472.0,20.9103,20.9103,20.7454,20.7729,802472.0
2017-01-09 15:10:00,22.67,22.69,22.52,22.53,512210.0,20.7729,20.7912,20.6354,20.6446,512210.0
2017-01-09 15:20:00,22.52,22.57,22.45,22.52,727189.0,20.6354,20.6812,20.5713,20.6354,727189.0
2017-01-09 15:30:00,22.51,22.51,22.34,22.35,586109.0,20.6262,20.6262,20.4705,20.4796,586109.0
2017-01-09 15:40:00,22.36,22.53,22.33,22.49,626206.0,20.4888,20.6446,20.4613,20.6079,626206.0
2017-01-09 15:50:00,22.5,22.53,22.45,22.46,732700.0,20.6171,20.6446,20.5713,20.5804,732700.0
2017-01-10 09:30:00,22.68,22.88,22.61,22.81,1311160.0,20.782,20.9653,20.7179,20.9011,1311160.0
2017-01-10 09:40:00,22.81,22.95,22.8,22.92,1052029.0,20.9011,21.0294,20.892,21.0019,1052029.0
2017-01-10 09:50:00,22.92,22.95,22.75,22.76,792664.0,21.0019,21.0294,20.8462,20.8553,792664.0
2017-01-10 10:00:00,22.76,22.83,22.67,22.67,808554.0,20.8553,20.9195,20.7729,20.7729,808554.0
2017-01-10 10:10:00,22.67,22.72,22.61,22.64,837917.0,20.7729,20.8187,20.7179,20.7454,837917.0
2017-01-10 10:20:00,22.64,22.72,22.6,22.63,685788.0,20.7454,20.8187,20.7087,20.7362,685788.0
2017-01-10 10:30:00,22.63,22.64,22.5,22.55,760259.0,20.7362,20.7454,20.6171,20.6629,760259.0
2017-01-10 10:40:00,22.55,22.66,22.54,22.65,650635.0,20.6629,20.7637,20.6537,20.7545,650635.0
2017-01-10 10:50:00,22.64,22.7,22.57,22.67,711170.0,20.7454,20.8003,20.6812,20.7729,711170.0
2017-01-10 11:00:00,22.67,22.69,22.56,22.58,644689.0,20.7729,20.7912,20.6721,20.6904,644689.0
2017-01-10 11:10:00,22.58,22.64,22.56,22.59,601236.0,20.6904,20.7454,20.6721,20.6995,601236.0
2017-01-10 11:20:00,22.59,22.61,22.56,22.59,338724.0,20.6995,20.7179,20.6721,20.6995,338724.0
2017-01-10 11:30:00,22.59,22.64,22.57,22.6,411463.0,20.6995,20.7454,20.6812,20.7087,411463.0
2017-01-10 11:40:00,22.6,22.64,22.58,22.62,107487.0,20.7087,20.7454,20.6904,20.727,107487.0
2017-01-10 11:50:00,22.63,22.64,22.57,22.64,223063.0,20.7362,20.7454,20.6812,20.7454,223063.0
2017-01-10 12:00:00,22.65,22.69,22.55,22.56,456712.0,20.7545,20.7912,20.6629,20.6721,456712.0
2017-01-10 12:10:00,22.56,22.57,22.37,22.38,741630.0,20.6721,20.6812,20.498,20.5071,741630.0
2017-01-10 12:20:00,22.37,22.42,22.33,22.36,562057.0,20.498,20.5438,20.4613,20.4888,562057.0
2017-01-10 12:30:00,22.36,22.37,22.28,22.36,496202.0,20.4888,20.498,20.4155,20.4888,496202.0
2017-01-10 12:40:00,22.35,22.39,22.33,22.37,296392.0,20.4796,20.5163,20.4613,20.498,296392.0
2017-01-10 12:50:00,22.38,22.42,22.34,22.41,257389.0,20.5071,20.5438,20.4705,20.5346,257389.0
2017-01-10 13:00:00,22.41,22.49,22.41,22.45,301794.0,20.5346,20.6079,20.5346,20.5713,301794.0
2017-01-10 13:10:00,22.44,22.44,22.38,22.39,147223.0,20.5621,20.5621,20.5071,20.5163,147223.0
2017-01-10 13:20:00,22.4,22.5,22.39,22.5,209338.0,20.5255,20.6171,20.5163,20.6171,209338.0
2017-01-10 13:30:00,22.49,22.57,22.47,22.55,347618.0,20.6079,20.6812,20.5896,20.6629,347618.0
2017-01-10 13:40:00,22.56,22.58,22.49,22.49,381844.0,20.6721,20.6904,20.6079,20.6079,381844.0
2017-01-10 13:50:00,22.5,22.62,22.5,22.62,483426.0,20.6171,20.727,20.6171,20.727,483426.0
2017-01-10 14:00:00,22.62,22.65,22.58,22.58,408698.0,20.727,20.7545,20.6904,20.6904,408698.0
2017-01-10 14:10:00,22.58,22.64,22.58,22.59,217438.0,20.6904,20.7454,20.6904,20.6995,217438.0
2017-01-10 14:20:00,22.58,22.61,22.53,22.6,307067.0,20.6904,20.7179,20.6446,20.7087,307067.0
2017-01-10 14:30:00,22.6,22.62,22.54,22.56,266826.0,20.7087,20.727,20.6537,20.6721,266826.0
2017-01-10 14:40:00,22.56,22.57,22.52,22.54,204591.0,20.6721,20.6812,20.6354,20.6537,204591.0
2017-01-10 14:50:00,22.53,22.57,22.51,22.56,233776.0,20.6446,20.6812,20.6262,20.6721,233776.0
2017-01-10 15:00:00,22.55,22.56,22.52,22.52,155472.0,20.6629,20.6721,20.6354,20.6354,155472.0
2017-01-10 15:10:00,22.51,22.51,22.44,22.44,457125.0,20.6262,20.6262,20.5621,20.5621,457125.0
2017-01-10 15:20:00,22.44,22.49,22.44,22.48,179479.0,20.5621,20.6079,20.5621,20.5988,179479.0
2017-01-10 15:30:00,22.48,22.57,22.48,22.56,239648.0,20.5988,20.6812,20.5988,20.6721,239648.0
2017-01-10 15:40:00,22.56,22.61,22.56,22.6,436787.0,20.6721,20.7179,20.6721,20.7087,436787.0
2017-01-10 15:50:00,22.6,22.62,22.54,22.62,1424924.0,20.7087,20.727,20.6537,20.727,1424924.0
2017-01-11 09:30:00,22.39,22.45,22.21,22.28,1355924.0,20.5163,20.5713,20.3514,20.4155,1355924.0
2017-01-11 09:40:00,22.28,22.28,22.01,22.05,1257767.0,20.4155,20.4155,20.1681,20.2047,1257767.0
2017-01-11 09:50:00,22.05,22.15,21.97,21.99,1104392.0,20.2047,20.2964,20.1314,20.1498,1104392.0
2017-01-11 10:00:00,21.99,22.1,21.9,22.09,858509.0,20.1498,20.2506,20.0673,20.2414,858509.0
2017-01-11 10:10:00,22.09,22.1,21.96,22.04,699236.0,20.2414,20.2506,20.1223,20.1956,699236.0
2017-01-11 10:20:00,22.04,22.13,22.02,22.05,619348.0,20.1956,20.278,20.1773,20.2047,619348.0
2017-01-11 10:30:00,22.05,22.15,22.02,22.04,594351.0,20.2047,20.2964,20.1773,20.1956,594351.0
2017-01-11 10:40:00,22.04,22.1,22.0,22.1,505732.0,20.1956,20.2506,20.1589,20.2506,505732.0
2017-01-11 10:50:00,22.09,22.19,22.07,22.17,575338.0,20.2414,20.333,20.2231,20.3147,575338.0
2017-01-11 11:00:00,22.17,22.17,22.04,22.06,653730.0,20.3147,20.3147,20.1956,20.2139,653730.0
2017-01-11 11:10:00,22.06,22.09,22.04,22.06,395267.0,20.2139,20.2414,20.1956,20.2139,395267.0
2017-01-11 11:20:00,22.06,22.4,21.96,22.38,1466161.0,20.2139,20.5255,20.1223,20.5071,1466161.0
2017-01-11 11:30:00,22.38,22.52,22.33,22.39,1481767.0,20.5071,20.6354,20.4613,20.5163,1481767.0
2017-01-11 11:40:00,22.4,22.44,22.32,22.38,997215.0,20.5255,20.5621,20.4521,20.5071,997215.0
2017-01-11 11:50:00,22.38,22.43,22.14,22.14,869151.0,20.5071,20.5529,20.2872,20.2872,869151.0
2017-01-11 12:00:00,22.15,22.2,22.02,22.11,1080261.0,20.2964,20.3422,20.1773,20.2597,1080261.0
2017-01-11 12:10:00,22.11,22.32,22.06,22.25,939467.0,20.2597,20.4521,20.2139,20.388,939467.0
2017-01-11 12:20:00,22.26,22.34,22.21,22.23,600292.0,20.3972,20.4705,20.3514,20.3697,600292.0
2017-01-11 12:30:00,22.22,22.39,22.18,22.36,673092.0,20.3605,20.5163,20.3239,20.4888,673092.0
2017-01-11 12:40:00,22.35,22.47,22.34,22.42,670376.0,20.4796,20.5896,20.4705,20.5438,670376.0
2017-01-11 12:50:00,22.43,22.51,22.41,22.44,481813.0,20.5529,20.6262,20.5346,20.5621,481813.0
2017-01-11 13:00:00,22.44,22.74,22.43,22.73,1120378.0,20.5621,20.837,20.5529,20.8278,1120378.0
2017-01-11 13:10:00,22.74,22.85,22.68,22.81,904745.0,20.837,20.9378,20.782,20.9011,904745.0
2017-01-11 13:20:00,22.82,22.84,22.63,22.82,902433.0,20.9103,20.9286,20.7362,20.9103,902433.0
2017-01-11 13:30:00,22.82,22.83,22.69,22.72,850416.0,20.9103,20.9195,20.7912,20.8187,850416.0
2017-01-11 13:40:00,22.73,22.75,22.66,22.69,595607.0,20.8278,20.8462,20.7637,20.7912,595607.0
2017-01-11 13:50:00,22.69,22.73,22.65,22.68,673615.0,20.7912,20.8278,20.7545,20.782,673615.0
2017-01-11 14:00:00,22.67,22.73,22.65,22.69,515613.0,20.7729,20.8278,20.7545,20.7912,515613.0
2017-01-11 14:10:00,22.68,22.69,22.53,22.53,489183.0,20.782,20.7912,20.6446,20.6446,489183.0
2017-01-11 14:20:00,22.53,22.6,22.48,22.57,472160.0,20.6446,20.7087,20.5988,20.6812,472160.0
2017-01-11 14:30:00,22.57,22.58,22.46,22.46,393259.0,20.6812,20.6904,20.5804,20.5804,393259.0
2017-01-11 14:40:00,22.47,22.51,22.43,22.49,498492.0,20.5896,20.6262,20.5529,20.6079,498492.0
2017-01-11 14:50:00,22.5,22.62,22.5,22.61,363033.0,20.6171,20.727,20.6171,20.7179,363033.0
2017-01-11 15:00:00,22.62,22.64,22.49,22.51,717467.0,20.727,20.7454,20.6079,20.6262,717467.0
2017-01-11 15:10:00,22.51,22.52,22.46,22.48,320297.0,20.6262,20.6354,20.5804,20.5988,320297.0
2017-01-11 15:20:00,22.47,22.49,22.44,22.49,273695.0,20.5896,20.6079,20.5621,20.6079,273695.0
2017-01-11 15:30:00,22.49,22.53,22.46,22.5,320778.0,20.6079,20.6446,20.5804,20.6171,320778.0
2017-01-11 15:40:00,22.5,22.52,22.45,22.5,412737.0,20.6171,20.6354,20.5713,20.6171,412737.0
2017-01-11 15:50:00,22.5,22.58,22.5,22.56,553257.0,20.6171,20.6904,20.6171,20.6721,553257.0
2017-01-12 09:30:00,23.05,23.1,22.9,23.05,1720715.0,21.1211,21.1669,20.9836,21.1211,1720715.0
2017-01-12 09:40:00,23.06,23.12,22.97,23.04,1103654.0,21.1302,21.1852,21.0477,21.1119,1103654.0
2017-01-12 09:50:00,23.04,23.16,23.04,23.13,1285569.0,21.1119,21.2218,21.1119,21.1944,1285569.0
2017-01-12 10:00:00,23.12,23.25,23.12,23.21,1061053.0,21.1852,21.3043,21.1852,21.2677,1061053.0
2017-01-12 10:10:00,23.2,23.21,23.1,23.12,685849.0,21.2585,21.2677,21.1669,21.1852,685849.0
2017-01-12 10:20:00,23.12,23.12,22.98,22.99,636434.0,21.1852,21.1852,21.0569,21.0661,636434.0
2017-01-12 10:30:00,22.98,23.05,22.88,22.89,720683.0,21.0569,21.1211,20.9653,20.9744,720683.0
2017-01-12 10:40:00,22.9,23.04,22.9,23.01,673744.0,20.9836,21.1119,20.9836,21.0844,673744.0
2017-01-12 10:50:00,23.0,23.05,22.94,23.05,628142.0,21.0752,21.1211,21.0203,21.1211,628142.0
2017-01-12 11:00:00,23.05,23.14,23.03,23.09,516191.0,21.1211,21.2035,21.1027,21.1577,516191.0
2017-01-12 11:10:00,23.09,23.11,22.99,23.04,527057.0,21.1577,21.176,21.0661,21.1119,527057.0
2017-01-12 11:20:00,23.04,23.04,22.88,22.9,469274.0,21.1119,21.1119,20.9653,20.9836,469274.0
2017-01-12 11:30:00,22.89,22.99,22.86,22.92,538983.0,20.9744,21.0661,20.947,21.0019,538983.0
2017-01-12 11:40:00,22.91,22.99,22.89,22.99,328899.0,20.9928,21.0661,20.9744,21.0661,328899.0
2017-01-12 11:50:00,22.99,22.99,22.94,22.95,150954.0,21.0661,21.0661,21.0203,21.0294,150954.0
2017-01-12 12:00:00,22.94,22.97,22.89,22.93,208280.0,21.0203,21.0477,20.9744,21.0111,208280.0
2017-01-12 12:10:00,22.93,22.95,22.81,22.83,274380.0,21.0111,21.0294,20.9011,20.9195,274380.0
2017-01-12 12:20:00,22.83,22.9,22.78,22.88,216188.0,20.9195,20.9836,20.8736,20.9653,216188.0
2017-01-12 12:30:00,22.88,22.92,22.85,22.86,232097.0,20.9653,21.0019,20.9378,20.947,232097.0
2017-01-12 12:40:00,22.86,22.92,22.86,22.88,215439.0,20.947,21.0019,20.947,20.9653,215439.0
2017-01-12 12:50:00,22.89,22.9,22.86,22.88,182912.0,20.9744,20.9836,20.947,20.9653,182912.0
2017-01-12 13:00:00,22.88,22.93,22.75,22.77,389093.0,20.9653,21.0111,20.8462,20.8645,389093.0
2017-01-12 13:10:00,22.77,22.83,22.73,22.81,324256.0,20.8645,20.9195,20.8278,20.9011,324256.0
2017-01-12 13:20:00,22.81,22.9,22.78,22.85,194176.0,20.9011,20.9836,20.8736,20.9378,194176.0
2017-01-12 13:30:00,22.86,22.88,22.83,22.86,216055.0,20.947,20.9653,20.9195,20.947,216055.0
2017-01-12 13:40:00,22.85,22.88,22.81,22.83,221232.0,20.9378,20.9653,20.9011,20.9195,221232.0
2017-01-12 13:50:00,22.82,22.86,22.8,22.83,105332.0,20.9103,20.947,20.892,20.9195,105332.0
2017-01-12 14:00:00,22.83,22.83,22.77,22.81,234596.0,20.9195,20.9195,20.8645,20.9011,234596.0
2017-01-12 14:10:00,22.82,22.87,22.82,22.85,126651.0,20.9103,20.9561,20.9103,20.9378,126651.0
2017-01-12 14:20:00,22.84,22.89,22.83,22.85,102129.0,20.9286,20.9744,20.9195,20.9378,102129.0
2017-01-12 14:30:00,22.84,22.84,22.76,22.78,142222.0,20.9286,20.9286,20.8553,20.8736,142222.0
2017-01-12 14:40:00,22.78,22.79,22.75,22.75,175210.0,20.8736,20.8828,20.8462,20.8462,175210.0
2017-01-12 14:50:00,22.75,22.75,22.54,22.56,668424.0,20.8462,20.8462,20.6537,20.6721,668424.0
2017-01-12 15:00:00,22.55,22.58,22.42,22.42,514194.0,20.6629,20.6904,20.5438,20.5438,514194.0
2017-01-12 15:10:00,22.43,22.56,22.43,22.49,483145.0,20.5529,20.6721,20.5529,20.6079,483145.0
2017-01-12 15:20:00,22.49,22.49,22.38,22.44,574925.0,20.6079,20.6079,20.5071,20.5621,574925.0
2017-01-12 15:30:00,22.44,22.45,22.38,22.42,468783.0,20.5621,20.5713,20.5071,20.5438,468783.0
2017-01-12 15:40:00,22.43,22.54,22.43,22.51,734281.0,20.5529,20.6537,20.5529,20.6262,734281.0
2017-01-12 15:50:00,22.51,22.64,22.5,22.63,1499264.0,20.6262,20.7454,20.6171,20.7362,1499264.0
2017-01-13 09:30:00,22.39,22.53,22.3,22.36,1481437.0,20.5163,20.6446,20.4338,20.4888,1481437.0
2017-01-13 09:40:00,22.36,22.36,22.19,22.23,1008858.0,20.4888,20.4888,20.333,20.3697,1008858.0
2017-01-13 09:50:00,22.22,22.42,22.15,22.38,691113.0,20.3605,20.5438,20.2964,20.5071,691113.0
2017-01-13 10:00:00,22.38,22.53,22.34,22.45,1328288.0,20.5071,20.6446,20.4705,20.5713,1328288.0
2017-01-13 10:10:00,22.45,22.6,22.42,22.53,855695.0,20.5713,20.7087,20.5438,20.6446,855695.0
2017-01-13 10:20:00,22.53,22.7,22.53,22.61,802097.0,20.6446,20.8003,20.6446,20.7179,802097.0
2017-01-13 10:30:00,22.61,22.71,22.58,22.7,577540.0,20.7179,20.8095,20.6904,20.8003,577540.0
2017-01-13 10:40:00,22.7,22.7,22.56,22.66,642147.0,20.8003,20.8003,20.6721,20.7637,642147.0
2017-01-13 10:50:00,22.66,22.73,22.64,22.66,538494.0,20.7637,20.8278,20.7454,20.7637,538494.0
2017-01-13 11:00:00,22.65,22.66,22.59,22.65,418754.0,20.7545,20.7637,20.6995,20.7545,418754.0
2017-01-13 11:10:00,22.65,22.69,22.63,22.64,284059.0,20.7545,20.7912,20.7362,20.7454,284059.0
2017-01-13 11:20:00,22.64,22.64,22.51,22.53,413096.0,20.7454,20.7454,20.6262,20.6446,413096.0
2017-01-13 11:30:00,22.53,22.6,22.5,22.57,296940.0,20.6446,20.7087,20.6171,20.6812,296940.0
2017-01-13 11:40:00,22.57,22.69,22.57,22.63,473341.0,20.6812,20.7912,20.6812,20.7362,473341.0
2017-01-13 11:50:00,22.62,22.64,22.57,22.58,374602.0,20.727,20.7454,20.6812,20.6904,374602.0
2017-01-13 12:00:00,22.58,22.62,22.55,22.58,223795.0,20.6904,20.727,20.6629,20.6904,223795.0
2017-01-13 12:10:00,22.58,22.71,22.58,22.68,301234.0,20.6904,20.8095,20.6904,20.782,301234.0
2017-01-13 12:20:00,22.69,22.71,22.65,22.67,180445.0,20.7912,20.8095,20.7545,20.7729,180445.0
2017-01-13 12:30:00,22.67,22.68,22.63,22.63,149761.0,20.7729,20.782,20.7362,20.7362,149761.0
2017-01-13 12:40:00,22.63,22.64,22.59,22.64,259687.0,20.7362,20.7454,20.6995,20.7454,259687.0
2017-01-13 12:50:00,22.64,22.64,22.58,22.58,172565.0,20.7454,20.7454,20.6904,20.6904,172565.0
2017-01-13 13:00:00,22.58,22.6,22.54,22.57,289309.0,20.6904,20.7087,20.6537,20.6812,289309.0
2017-01-13 13:10:00,22.57,22.6,22.56,22.58,124583.0,20.6812,20.7087,20.6721,20.6904,124583.0
2017-01-13 13:20:00,22.57,22.6,22.51,22.6,216590.0,20.6812,20.7087,20.6262,20.7087,216590.0
2017-01-13 13:30:00,22.59,22.59,22.54,22.55,134910.0,20.6995,20.6995,20.6537,20.6629,134910.0
2017-01-13 13:40:00,22.55,22.56,22.52,22.53,194128.0,20.6629,20.6721,20.6354,20.6446,194128.0
2017-01-13 13:50:00,22.54,22.6,22.54,22.56,156808.0,20.6537,20.7087,20.6537,20.6721,156808.0
2017-01-13 14:00:00,22.57,22.67,22.56,22.67,294712.0,20.6812,20.7729,20.6721,20.7729,294712.0
2017-01-13 14:10:00,22.66,22.72,22.66,22.69,254865.0,20.7637,20.8187,20.7637,20.7912,254865.0
2017-01-13 14:20:00,22.69,22.81,22.68,22.79,284812.0,20.7912,20.9011,20.782,20.8828,284812.0
2017-01-13 14:30:00,22.8,22.83,22.75,22.82,286830.0,20.892,20.9195,20.8462,20.9103,286830.0
2017-01-13 14:40:00,22.83,22.84,22.76,22.78,291807.0,20.9195,20.9286,20.8553,20.8736,291807.0
2017-01-13 14:50:00,22.78,22.81,22.74,22.75,203651.0,20.8736,20.9011,20.837,20.8462,203651.0
2017-01-13 15:00:00,22.76,22.76,22.69,22.72,346016.0,20.8553,20.8553,20.7912,20.8187,346016.0
2017-01-13 15:10:00,22.73,22.77,22.72,22.72,191132.0,20.8278,20.8645,20.8187,20.8187,191132.0
2017-01-13 15:20:00,22.72,22.75,22.72,22.73,188279.0,20.8187,20.8462,20.8187,20.8278,188279.0
2017-01-13 15:30:00,22.73,22.77,22.7,22.71,351284.0,20.8278,20.8645,20.8003,20.8095,351284.0
2017-01-13 15:40:00,22.72,22.77,22.71,22.76,132492.0,20.8187,20.8645,20.8095,20.8553,132492.0
2017-01-13 15:50:00,22.76,22.81,22.74,22.75,903776.0,20.8553,20.9011,20.837,20.8462,903776.0
2017-01-17 09:30:00,23.48,23.56,23.33,23.33,2522165.0,21.5151,21.5884,21.3776,21.3776,2522165.0
2017-01-17 09:40:00,23.34,23.49,23.26,23.47,1202772.0,21.3868,21.5242,21.3135,21.5059,1202772.0
2017-01-17 09:50:00,23.47,23.53,23.38,23.44,1142961.0,21.5059,21.5609,21.4234,21.4784,1142961.0
2017-01-17 10:00:00,23.44,23.45,23.34,23.36,746156.0,21.4784,21.4876,21.3868,21.4051,746156.0
2017-01-17 10:10:00,23.37,23.41,23.32,23.37,711056.0,21.4143,21.4509,21.3685,21.4143,711056.0
2017-01-17 10:20:00,23.37,23.38,23.28,23.3,830075.0,21.4143,21.4234,21.3318,21.3501,830075.0
2017-01-17 10:30:00,23.3,23.37,23.28,23.31,662127.0,21.3501,21.4143,21.3318,21.3593,662127.0
2017-01-17 10:40:00,23.31,23.32,23.21,23.23,1110381.0,21.3593,21.3685,21.2677,21.286,1110381.0
2017-01-17 10:50:00,23.23,23.24,23.17,23.21,727214.0,21.286,21.2952,21.231,21.2677,727214.0
2017-01-17 11:00:00,23.2,23.31,23.19,23.31,648995.0,21.2585,21.3593,21.2493,21.3593,648995.0
2017-01-17 11:10:00,23.31,23.34,23.27,23.3,688074.0,21.3593,21.3868,21.3226,21.3501,688074.0
2017-01-17 11:20:00,23.29,23.36,23.29,23.32,236091.0,21.341,21.4051,21.341,21.3685,236091.0
2017-01-17 11:30:00,23.32,23.4,23.31,23.36,496626.0,21.3685,21.4418,21.3593,21.4051,496626.0
2017-01-17 11:40:00,23.35,23.39,23.31,23.34,251646.0,21.3959,21.4326,21.3593,21.3868,251646.0
2017-01-17 11:50:00,23.34,23.35,23.3,23.33,354513.0,21.3868,21.3959,21.3501,21.3776,354513.0
2017-01-17 12:00:00,23.33,23.36,23.26,23.35,366740.0,21.3776,21.4051,21.3135,21.3959,366740.0
2017-01-17 12:10:00,23.36,23.39,23.34,23.36,352328.0,21.4051,21.4326,21.3868,21.4051,352328.0
2017-01-17 12:20:00,23.36,23.36,23.32,23.35,232371.0,21.4051,21.4051,21.3685,21.3959,232371.0
2017-01-17 12:30:00,23.35,23.38,23.33,23.36,370975.0,21.3959,21.4234,21.3776,21.4051,370975.0
2017-01-17 12:40:00,23.37,23.39,23.36,23.38,211798.0,21.4143,21.4326,21.4051,21.4234,211798.0
2017-01-17 12:50:00,23.39,23.4,23.36,23.4,188272.0,21.4326,21.4418,21.4051,21.4418,188272.0
2017-01-17 13:00:00,23.39,23.4,23.37,23.37,265345.0,21.4326,21.4418,21.4143,21.4143,265345.0
2017-01-17 13:10:00,23.38,23.38,23.33,23.38,244333.0,21.4234,21.4234,21.3776,21.4234,244333.0
2017-01-17 13:20:00,23.38,23.41,23.37,23.39,320975.0,21.4234,21.4509,21.4143,21.4326,320975.0
2017-01-17 13:30:00,23.38,23.4,23.37,23.4,324818.0,21.4234,21.4418,21.4143,21.4418,324818.0
2017-01-17 13:40:00,23.4,23.44,23.4,23.43,366764.0,21.4418,21.4784,21.4418,21.4693,366764.0
2017-01-17 13:50:00,23.43,23.47,23.42,23.47,440325.0,21.4693,21.5059,21.4601,21.5059,440325.0
2017-01-17 14:00:00,23.47,23.51,23.45,23.46,341538.0,21.5059,21.5426,21.4876,21.4967,341538.0
2017-01-17 14:10:00,23.46,23.49,23.45,23.47,259122.0,21.4967,21.5242,21.4876,21.5059,259122.0
2017-01-17 14:20:00,23.48,23.5,23.46,23.48,355274.0,21.5151,21.5334,21.4967,21.5151,355274.0
2017-01-17 14:30:00,23.49,23.51,23.47,23.5,282396.0,21.5242,21.5426,21.5059,21.5334,282396.0
2017-01-17 14:40:00,23.5,23.52,23.43,23.44,248280.0,21.5334,21.5517,21.4693,21.4784,248280.0
2017-01-17 14:50:00,23.44,23.49,23.44,23.47,267004.0,21.4784,21.5242,21.4784,21.5059,267004.0
2017-01-17 15:00:00,23.47,23.49,23.43,23.44,359571.0,21.5059,21.5242,21.4693,21.4784,359571.0
2017-01-17 15:10:00,23.43,23.44,23.38,23.39,297456.0,21.4693,21.4784,21.4234,21.4326,297456.0
2017-01-17 15:20:00,23.39,23.42,23.36,23.39,379079.0,21.4326,21.4601,21.4051,21.4326,379079.0
2017-01-17 15:30:00,23.38,23.43,23.37,23.43,337461.0,21.4234,21.4693,21.4143,21.4693,337461.0
2017-01-17 15:40:00,23.42,23.47,23.42,23.44,406960.0,21.4601,21.5059,21.4601,21.4784,406960.0
2017-01-17 15:50:00,23.44,23.45,23.36,23.37,1535681.0,21.4784,21.4876,21.4051,21.4143,1535681.0
2017-01-18 09:30:00,23.35,23.49,23.32,23.45,791597.0,21.3959,21.5242,21.3685,21.4876,791597.0
2017-01-18 09:40:00,23.45,23.46,23.38,23.46,606872.0,21.4876,21.4967,21.4234,21.4967,606872.0
2017-01-18 09:50:00,23.45,23.47,23.41,23.44,329429.0,21.4876,21.5059,21.4509,21.4784,329429.0
2017-01-18 10:00:00,23.44,23.45,23.38,23.41,522064.0,21.4784,21.4876,21.4234,21.4509,522064.0
2017-01-18 10:10:00,23.41,23.42,23.31,23.37,537308.0,21.4509,21.4601,21.3593,21.4143,537308.0
2017-01-18 10:20:00,23.38,23.41,23.33,23.41,405639.0,21.4234,21.4509,21.3776,21.4509,405639.0
2017-01-18 10:30:00,23.41,23.46,23.41,23.46,282912.0,21.4509,21.4967,21.4509,21.4967,282912.0
2017-01-18 10:40:00,23.46,23.54,23.46,23.52,451310.0,21.4967,21.57,21.4967,21.5517,451310.0
2017-01-18 10:50:00,23.52,23.54,23.5,23.52,410918.0,21.5517,21.57,21.5334,21.5517,410918.0
2017-01-18 11:00:00,23.52,23.54,23.5,23.53,252542.0,21.5517,21.57,21.5334,21.5609,252542.0
2017-01-18 11:10:00,23.52,23.55,23.48,23.54,513467.0,21.5517,21.5792,21.5151,21.57,513467.0
2017-01-18 11:20:00,23.54,23.54,23.43,23.44,312218.0,21.57,21.57,21.4693,21.4784,312218.0
2017-01-18 11:30:00,23.44,23.48,23.44,23.46,340500.0,21.4784,21.5151,21.4784,21.4967,340500.0
2017-01-18 11:40:00,23.46,23.48,23.43,23.43,131724.0,21.4967,21.5151,21.4693,21.4693,131724.0
2017-01-18 11:50:00,23.43,23.45,23.41,23.44,182651.0,21.4693,21.4876,21.4509,21.4784,182651.0
2017-01-18 12:00:00,23.44,23.45,23.39,23.43,247141.0,21.4784,21.4876,21.4326,21.4693,247141.0
2017-01-18 12:10:00,23.43,23.48,23.42,23.45,213741.0,21.4693,21.5151,21.4601,21.4876,213741.0
2017-01-18 12:20:00,23.45,23.46,23.43,23.46,71797.0,21.4876,21.4967,21.4693,21.4967,71797.0
2017-01-18 12:30:00,23.46,23.47,23.43,23.45,200549.0,21.4967,21.5059,21.4693,21.4876,200549.0
2017-01-18 12:40:00,23.46,23.48,23.44,23.44,113180.0,21.4967,21.5151,21.4784,21.4784,113180.0
2017-01-18 12:50:00,23.44,23.44,23.37,23.37,230132.0,21.4784,21.4784,21.4143,21.4143,230132.0
2017-01-18 13:00:00,23.37,23.38,23.28,23.29,267733.0,21.4143,21.4234,21.3318,21.341,267733.0
2017-01-18 13:10:00,23.3,23.33,23.28,23.3,204752.0,21.3501,21.3776,21.3318,21.3501,204752.0
2017-01-18 13:20:00,23.29,23.32,23.26,23.31,296665.0,21.341,21.3685,21.3135,21.3593,296665.0
2017-01-18 13:30:00,23.3,23.3,23.26,23.27,196216.0,21.3501,21.3501,21.3135,21.3226,196216.0
2017-01-18 13:40:00,23.28,23.28,23.23,23.27,171644.0,21.3318,21.3318,21.286,21.3226,171644.0
2017-01-18 13:50:00,23.26,23.29,23.22,23.22,265533.0,21.3135,21.341,21.2768,21.2768,265533.0
2017-01-18 14:00:00,23.23,23.24,23.17,23.23,446652.0,21.286,21.2952,21.231,21.286,446652.0
2017-01-18 14:10:00,23.23,23.24,23.19,23.22,255836.0,21.286,21.2952,21.2493,21.2768,255836.0
2017-01-18 14:20:00,23.22,23.24,23.18,23.18,141968.0,21.2768,21.2952,21.2402,21.2402,141968.0
2017-01-18 14:30:00,23.18,23.2,23.07,23.07,287036.0,21.2402,21.2585,21.1394,21.1394,287036.0
2017-01-18 14:40:00,23.06,23.11,23.02,23.1,426076.0,21.1302,21.176,21.0936,21.1669,426076.0
2017-01-18 14:50:00,23.1,23.12,23.06,23.12,325979.0,21.1669,21.1852,21.1302,21.1852,325979.0
2017-01-18 15:00:00,23.13,23.15,22.89,22.92,1647713.0,21.1944,21.2127,20.9744,21.0019,1647713.0
2017-01-18 15:10:00,22.92,22.97,22.91,22.92,798393.0,21.0019,21.0477,20.9928,21.0019,798393.0
2017-01-18 15:20:00,22.92,22.92,22.72,22.76,1261917.0,21.0019,21.0019,20.8187,20.8553,1261917.0
2017-01-18 15:30:00,22.76,22.87,22.75,22.82,1038863.0,20.8553,20.9561,20.8462,20.9103,1038863.0
2017-01-18 15:40:00,22.81,22.83,22.75,22.83,598349.0,20.9011,20.9195,20.8462,20.9195,598349.0
2017-01-18 15:50:00,22.83,23.02,22.82,23.0,1533214.0,20.9195,21.0936,20.9103,21.0752,1533214.0
2017-01-19 09:30:00,22.76,22.86,22.7,22.74,620803.0,20.8553,20.947,20.8003,20.837,620803.0
2017-01-19 09:40:00,22.74,22.82,22.63,22.65,484697.0,20.837,20.9103,20.7362,20.7545,484697.0
2017-01-19 09:50:00,22.65,22.7,22.58,22.58,495734.0,20.7545,20.8003,20.6904,20.6904,495734.0
2017-01-19 10:00:00,22.59,22.72,22.55,22.68,649370.0,20.6995,20.8187,20.6629,20.782,649370.0
2017-01-19 10:10:00,22.69,22.69,22.62,22.67,590807.0,20.7912,20.7912,20.727,20.7729,590807.0
2017-01-19 10:20:00,22.68,22.81,22.67,22.74,469238.0,20.782,20.9011,20.7729,20.837,469238.0
2017-01-19 10:30:00,22.74,22.85,22.71,22.8,540306.0,20.837,20.9378,20.8095,20.892,540306.0
2017-01-19 10:40:00,22.81,22.86,22.78,22.86,486646.0,20.9011,20.947,20.8736,20.947,486646.0
2017-01-19 10:50:00,22.87,22.99,22.86,22.91,768483.0,20.9561,21.0661,20.947,20.9928,768483.0
2017-01-19 11:00:00,22.91,23.07,22.9,23.03,823361.0,20.9928,21.1394,20.9836,21.1027,823361.0
2017-01-19 11:10:00,23.02,23.05,22.94,22.98,683661.0,21.0936,21.1211,21.0203,21.0569,683661.0
2017-01-19 11:20:00,22.97,22.99,22.92,22.93,501559.0,21.0477,21.0661,21.0019,21.0111,501559.0
2017-01-19 11:30:00,22.93,22.95,22.87,22.94,337395.0,21.0111,21.0294,20.9561,21.0203,337395.0
2017-01-19 11:40:00,22.94,22.94,22.81,22.82,311147.0,21.0203,21.0203,20.9011,20.9103,311147.0
2017-01-19 11:50:00,22.82,22.83,22.75,22.77,365337.0,20.9103,20.9195,20.8462,20.8645,365337.0
2017-01-19 12:00:00,22.77,22.82,22.72,22.76,289524.0,20.8645,20.9103,20.8187,20.8553,289524.0
2017-01-19 12:10:00,22.76,22.8,22.7,22.71,293908.0,20.8553,20.892,20.8003,20.8095,293908.0
2017-01-19 12:20:00,22.72,22.75,22.69,22.73,344295.0,20.8187,20.8462,20.7912,20.8278,344295.0
2017-01-19 12:30:00,22.73,22.79,22.72,22.76,217333.0,20.8278,20.8828,20.8187,20.8553,217333.0
2017-01-19 12:40:00,22.77,22.8,22.73,22.74,253856.0,20.8645,20.892,20.8278,20.837,253856.0
2017-01-19 12:50:00,22.73,22.74,22.66,22.68,301711.0,20.8278,20.837,20.7637,20.782,301711.0
2017-01-19 13:00:00,22.68,22.73,22.61,22.73,482540.0,20.782,20.8278,20.7179,20.8278,482540.0
2017-01-19 13:10:00,22.74,22.76,22.69,22.75,286822.0,20.837,20.8553,20.7912,20.8462,286822.0
2017-01-19 13:20:00,22.76,22.83,22.75,22.8,407002.0,20.8553,20.9195,20.8462,20.892,407002.0
2017-01-19 13:30:00,22.79,22.8,22.72,22.72,305374.0,20.8828,20.892,20.8187,20.8187,305374.0
2017-01-19 13:40:00,22.71,22.78,22.69,22.71,280961.0,20.8095,20.8736,20.7912,20.8095,280961.0
2017-01-19 13:50:00,22.7,22.73,22.7,22.71,236368.0,20.8003,20.8278,20.8003,20.8095,236368.0
2017-01-19 14:00:00,22.7,22.78,22.66,22.78,515288.0,20.8003,20.8736,20.7637,20.8736,515288.0
2017-01-19 14:10:00,22.78,22.82,22.75,22.77,321163.0,20.8736,20.9103,20.8462,20.8645,321163.0
2017-01-19 14:20:00,22.77,22.8,22.75,22.76,274397.0,20.8645,20.892,20.8462,20.8553,274397.0
2017-01-19 14:30:00,22.75,22.79,22.75,22.76,185054.0,20.8462,20.8828,20.8462,20.8553,185054.0
2017-01-19 14:40:00,22.76,22.83,22.75,22.79,495861.0,20.8553,20.9195,20.8462,20.8828,495861.0
2017-01-19 14:50:00,22.79,22.88,22.79,22.87,226244.0,20.8828,20.9653,20.8828,20.9561,226244.0
2017-01-19 15:00:00,22.87,22.98,22.86,22.97,432316.0,20.9561,21.0569,20.947,21.0477,432316.0
2017-01-19 15:10:00,22.98,23.0,22.91,22.94,488267.0,21.0569,21.0752,20.9928,21.0203,488267.0
2017-01-19 15:20:00,22.94,22.99,22.93,22.98,460811.0,21.0203,21.0661,21.0111,21.0569,460811.0
2017-01-19 15:30:00,22.97,23.01,22.95,23.01,492968.0,21.0477,21.0844,21.0294,21.0844,492968.0
2017-01-19 15:40:00,23.01,23.02,22.97,22.99,455267.0,21.0844,21.0936,21.0477,21.0661,455267.0
2017-01-19 15:50:00,22.99,23.0,22.84,22.85,1836304.0,21.0661,21.0752,20.9286,20.9378,1836304.0
2017-01-20 09:30:00,22.92,22.95,22.73,22.78,687953.0,21.0019,21.0294,20.8278,20.8736,687953.0
2017-01-20 09:40:00,22.78,22.91,22.75,22.9,515836.0,20.8736,20.9928,20.8462,20.9836,515836.0
2017-01-20 09:50:00,22.9,22.96,22.85,22.86,356564.0,20.9836,21.0386,20.9378,20.947,356564.0
2017-01-20 10:00:00,22.85,23.03,22.84,23.02,366567.0,20.9378,21.1027,20.9286,21.0936,366567.0
2017-01-20 10:10:00,23.03,23.06,22.99,23.06,399447.0,21.1027,21.1302,21.0661,21.1302,399447.0
2017-01-20 10:20:00,23.06,23.12,23.04,23.06,521199.0,21.1302,21.1852,21.1119,21.1302,521199.0
2017-01-20 10:30:00,23.06,23.08,22.99,23.05,472453.0,21.1302,21.1485,21.0661,21.1211,472453.0
2017-01-20 10:40:00,23.06,23.11,23.05,23.08,433230.0,21.1302,21.176,21.1211,21.1485,433230.0
2017-01-20 10:50:00,23.08,23.1,23.06,23.07,256866.0,21.1485,21.1669,21.1302,21.1394,256866.0
2017-01-20 11:00:00,23.06,23.06,23.0,23.0,269798.0,21.1302,21.1302,21.0752,21.0752,269798.0
2017-01-20 11:10:00,23.0,23.01,22.87,22.89,367597.0,21.0752,21.0844,20.9561,20.9744,367597.0
2017-01-20 11:20:00,22.89,23.0,22.86,23.0,391037.0,20.9744,21.0752,20.947,21.0752,391037.0
2017-01-20 11:30:00,23.0,23.05,22.97,23.04,183945.0,21.0752,21.1211,21.0477,21.1119,183945.0
2017-01-20 11:40:00,23.04,23.05,22.98,23.02,277619.0,21.1119,21.1211,21.0569,21.0936,277619.0
2017-01-20 11:50:00,23.02,23.03,22.98,23.0,112412.0,21.0936,21.1027,21.0569,21.0752,112412.0
2017-01-20 12:00:00,22.99,23.14,22.95,23.07,901787.0,21.0661,21.2035,21.0294,21.1394,901787.0
2017-01-20 12:10:00,23.07,23.13,22.98,23.0,948679.0,21.1394,21.1944,21.0569,21.0752,948679.0
2017-01-20 12:20:00,23.0,23.12,23.0,23.1,439228.0,21.0752,21.1852,21.0752,21.1669,439228.0
2017-01-20 12:30:00,23.11,23.15,23.05,23.08,298818.0,21.176,21.2127,21.1211,21.1485,298818.0
2017-01-20 12:40:00,23.07,23.09,23.02,23.04,256696.0,21.1394,21.1577,21.0936,21.1119,256696.0
2017-01-20 12:50:00,23.04,23.11,23.03,23.09,216959.0,21.1119,21.176,21.1027,21.1577,216959.0
2017-01-20 13:00:00,23.09,23.13,23.08,23.08,221098.0,21.1577,21.1944,21.1485,21.1485,221098.0
2017-01-20 13:10:00,23.09,23.13,23.08,23.1,182634.0,21.1577,21.1944,21.1485,21.1669,182634.0
2017-01-20 13:20:00,23.1,23.11,23.06,23.1,168888.0,21.1669,21.176,21.1302,21.1669,168888.0
2017-01-20 13:30:00,23.09,23.11,23.09,23.11,107828.0,21.1577,21.176,21.1577,21.176,107828.0
2017-01-20 13:40:00,23.11,23.11,23.09,23.1,92389.0,21.176,21.176,21.1577,21.1669,92389.0
2017-01-20 13:50:00,23.11,23.15,23.11,23.15,101927.0,21.176,21.2127,21.176,21.2127,101927.0
2017-01-20 14:00:00,23.15,23.24,23.14,23.24,216976.0,21.2127,21.2952,21.2035,21.2952,216976.0
2017-01-20 14:10:00,23.24,23.25,23.2,23.25,152691.0,21.2952,21.3043,21.2585,21.3043,152691.0
2017-01-20 14:20:00,23.25,23.33,23.25,23.3,376710.0,21.3043,21.3776,21.3043,21.3501,376710.0
2017-01-20 14:30:00,23.3,23.43,23.28,23.43,508189.0,21.3501,21.4693,21.3318,21.4693,508189.0
2017-01-20 14:40:00,23.44,23.45,23.36,23.38,537099.0,21.4784,21.4876,21.4051,21.4234,537099.0
2017-01-20 14:50:00,23.37,23.42,23.32,23.38,597134.0,21.4143,21.4601,21.3685,21.4234,597134.0
2017-01-20 15:00:00,23.37,23.38,23.16,23.17,554006.0,21.4143,21.4234,21.2218,21.231,554006.0
2017-01-20 15:10:00,23.17,23.22,23.14,23.14,621342.0,21.231,21.2768,21.2035,21.2035,621342.0
2017-01-20 15:20:00,23.14,23.17,23.12,23.16,440183.0,21.2035,21.231,21.1852,21.2218,440183.0
2017-01-20 15:30:00,23.16,23.18,23.07,23.08,378423.0,21.2218,21.2402,21.1394,21.1485,378423.0
2017-01-20 15:40:00,23.09,23.09,23.03,23.08,394138.0,21.1577,21.1577,21.1027,21.1485,394138.0
2017-01-20 15:50:00,23.08,23.15,23.08,23.11,675788.0,21.1485,21.2127,21.1485,21.176,675788.0
2017-01-23 09:30:00,23.36,23.41,23.26,23.3,1184148.0,21.4051,21.4509,21.3135,21.3501,1184148.0
2017-01-23 09:40:00,23.31,23.36,23.25,23.34,495271.0,21.3593,21.4051,21.3043,21.3868,495271.0
2017-01-23 09:50:00,23.35,23.43,23.34,23.4,757734.0,21.3959,21.4693,21.3868,21.4418,757734.0
2017-01-23 10:00:00,23.4,23.49,23.4,23.45,649357.0,21.4418,21.5242,21.4418,21.4876,649357.0
2017-01-23 10:10:00,23.44,23.52,23.41,23.52,619272.0,21.4784,21.5517,21.4509,21.5517,619272.0
2017-01-23 10:20:00,23.53,23.53,23.47,23.5,504197.0,21.5609,21.5609,21.5059,21.5334,504197.0
2017-01-23 10:30:00,23.5,23.57,23.5,23.53,432123.0,21.5334,21.5975,21.5334,21.5609,432123.0
2017-01-23 10:40:00,23.53,23.55,23.5,23.52,416750.0,21.5609,21.5792,21.5334,21.5517,416750.0
2017-01-23 10:50:00,23.52,23.6,23.5,23.6,386461.0,21.5517,21.625,21.5334,21.625,386461.0
2017-01-23 11:00:00,23.6,23.6,23.48,23.5,381084.0,21.625,21.625,21.5151,21.5334,381084.0
2017-01-23 11:10:00,23.5,23.56,23.49,23.54,363586.0,21.5334,21.5884,21.5242,21.57,363586.0
2017-01-23 11:20:00,23.55,23.6,23.53,23.58,634530.0,21.5792,21.625,21.5609,21.6067,634530.0
2017-01-23 11:30:00,23.58,23.63,23.58,23.61,633453.0,21.6067,21.6525,21.6067,21.6342,633453.0
2017-01-23 11:40:00,23.61,23.66,23.6,23.65,512758.0,21.6342,21.68,21.625,21.6708,512758.0
2017-01-23 11:50:00,23.65,23.69,23.64,23.67,397444.0,21.6708,21.7075,21.6617,21.6892,397444.0
2017-01-23 12:00:00,23.66,23.69,23.66,23.68,318712.0,21.68,21.7075,21.68,21.6983,318712.0
2017-01-23 12:10:00,23.68,23.72,23.66,23.66,252637.0,21.6983,21.735,21.68,21.68,252637.0
2017-01-23 12:20:00,23.67,23.67,23.59,23.64,339234.0,21.6892,21.6892,21.6159,21.6617,339234.0
2017-01-23 12:30:00,23.64,23.64,23.6,23.64,254724.0,21.6617,21.6617,21.625,21.6617,254724.0
2017-01-23 12:40:00,23.63,23.67,23.6,23.66,323681.0,21.6525,21.6892,21.625,21.68,323681.0
2017-01-23 12:50:00,23.66,23.68,23.63,23.67,240842.0,21.68,21.6983,21.6525,21.6892,240842.0
2017-01-23 13:00:00,23.67,23.67,23.63,23.67,241925.0,21.6892,21.6892,21.6525,21.6892,241925.0
2017-01-23 13:10:00,23.67,23.71,23.67,23.67,145662.0,21.6892,21.7258,21.6892,21.6892,145662.0
2017-01-23 13:20:00,23.67,23.69,23.65,23.69,185587.0,21.6892,21.7075,21.6708,21.7075,185587.0
2017-01-23 13:30:00,23.68,23.68,23.65,23.67,478147.0,21.6983,21.6983,21.6708,21.6892,478147.0
2017-01-23 13:40:00,23.66,23.68,23.65,23.66,239855.0,21.68,21.6983,21.6708,21.68,239855.0
2017-01-23 13:50:00,23.66,23.71,23.65,23.7,311135.0,21.68,21.7258,21.6708,21.7167,311135.0
2017-01-23 14:00:00,23.7,23.75,23.68,23.74,291330.0,21.7167,21.7625,21.6983,21.7533,291330.0
2017-01-23 14:10:00,23.75,23.77,23.72,23.75,272205.0,21.7625,21.7808,21.735,21.7625,272205.0
2017-01-23 14:20:00,23.75,23.77,23.74,23.76,166971.0,21.7625,21.7808,21.7533,21.7716,166971.0
2017-01-23 14:30:00,23.76,23.79,23.75,23.78,395900.0,21.7716,21.7991,21.7625,21.79,395900.0
2017-01-23 14:40:00,23.78,23.82,23.77,23.82,330608.0,21.79,21.8266,21.7808,21.8266,330608.0
2017-01-23 14:50:00,23.82,23.82,23.76,23.8,365492.0,21.8266,21.8266,21.7716,21.8083,365492.0
2017-01-23 15:00:00,23.79,23.82,23.74,23.8,609379.0,21.7991,21.8266,21.7533,21.8083,609379.0
2017-01-23 15:10:00,23.8,23.81,23.77,23.78,764531.0,21.8083,21.8175,21.7808,21.79,764531.0
2017-01-23 15:20:00,23.78,23.8,23.77,23.8,270412.0,21.79,21.8083,21.7808,21.8083,270412.0
2017-01-23 15:30:00,23.8,23.8,23.73,23.73,316060.0,21.8083,21.8083,21.7441,21.7441,316060.0
2017-01-23 15:40:00,23.73,23.77,23.73,23.75,326092.0,21.7441,21.7808,21.7441,21.7625,326092.0
2017-01-23 15:50:00,23.75,23.81,23.72,23.79,1478212.0,21.7625,21.8175,21.735,21.7991,1478212.0
2017-01-24 09:30:00,23.75,24.02,23.74,24.01,914281.0,21.7625,22.0099,21.7533,22.0007,914281.0
2017-01-24 09:40:00,24.02,24.13,24.0,24.12,646010.0,22.0099,22.1107,21.9916,22.1015,646010.0
2017-01-24 09:50:00,24.12,24.13,24.05,24.11,507507.0,22.1015,22.1107,22.0374,22.0923,507507.0
2017-01-24 10:00:00,24.11,24.25,24.11,24.21,745049.0,22.0923,22.2206,22.0923,22.184,745049.0
2017-01-24 10:10:00,24.22,24.23,24.13,24.14,654954.0,22.1931,22.2023,22.1107,22.1198,654954.0
2017-01-24 10:20:00,24.13,24.16,24.03,24.11,1006324.0,22.1107,22.1382,22.019,22.0923,1006324.0
2017-01-24 10:30:00,24.1,24.14,24.09,24.11,289084.0,22.0832,22.1198,22.074,22.0923,289084.0
2017-01-24 10:40:00,24.11,24.17,24.09,24.15,248260.0,22.0923,22.1473,22.074,22.129,248260.0
2017-01-24 10:50:00,24.15,24.16,24.09,24.09,212744.0,22.129,22.1382,22.074,22.074,212744.0
2017-01-24 11:00:00,24.1,24.11,24.04,24.04,521111.0,22.0832,22.0923,22.0282,22.0282,521111.0
2017-01-24 11:10:00,24.03,24.04,23.97,24.0,630229.0,22.019,22.0282,21.9641,21.9916,630229.0
2017-01-24 11:20:00,24.0,24.03,23.96,23.99,615933.0,21.9916,22.019,21.9549,21.9824,615933.0
2017-01-24 11:30:00,23.99,24.05,23.97,24.03,480998.0,21.9824,22.0374,21.9641,22.019,480998.0
2017-01-24 11:40:00,24.03,24.05,24.01,24.05,372170.0,22.019,22.0374,22.0007,22.0374,372170.0
2017-01-24 11:50:00,24.06,24.16,24.06,24.13,270736.0,22.0465,22.1382,22.0465,22.1107,270736.0
2017-01-24 12:00:00,24.13,24.15,24.11,24.14,158028.0,22.1107,22.129,22.0923,22.1198,158028.0
2017-01-24 12:10:00,24.14,24.16,24.13,24.13,152766.0,22.1198,22.1382,22.1107,22.1107,152766.0
2017-01-24 12:20:00,24.13,24.18,24.13,24.16,218732.0,22.1107,22.1565,22.1107,22.1382,218732.0
2017-01-24 12:30:00,24.17,24.19,24.16,24.19,133871.0,22.1473,22.1657,22.1382,22.1657,133871.0
2017-01-24 12:40:00,24.19,24.19,24.16,24.17,132328.0,22.1657,22.1657,22.1382,22.1473,132328.0
2017-01-24 12:50:00,24.17,24.18,24.16,24.17,328094.0,22.1473,22.1565,22.1382,22.1473,328094.0
2017-01-24 13:00:00,24.17,24.19,24.07,24.09,342422.0,22.1473,22.1657,22.0557,22.074,342422.0
2017-01-24 13:10:00,24.08,24.11,24.04,24.04,138700.0,22.0649,22.0923,22.0282,22.0282,138700.0
2017-01-24 13:20:00,24.04,24.08,24.02,24.08,145881.0,22.0282,22.0649,22.0099,22.0649,145881.0
2017-01-24 13:30:00,24.08,24.08,24.04,24.05,209750.0,22.0649,22.0649,22.0282,22.0374,209750.0
2017-01-24 13:40:00,24.05,24.07,24.0,24.01,209348.0,22.0374,22.0557,21.9916,22.0007,209348.0
2017-01-24 13:50:00,24.0,24.0,23.89,23.93,445289.0,21.9916,21.9916,21.8908,21.9274,445289.0
2017-01-24 14:00:00,23.92,23.93,23.72,23.72,649237.0,21.9182,21.9274,21.735,21.735,649237.0
2017-01-24 14:10:00,23.73,23.81,23.68,23.81,507261.0,21.7441,21.8175,21.6983,21.8175,507261.0
2017-01-24 14:20:00,23.81,23.85,23.79,23.81,403550.0,21.8175,21.8541,21.7991,21.8175,403550.0
2017-01-24 14:30:00,23.81,23.83,23.77,23.83,347702.0,21.8175,21.8358,21.7808,21.8358,347702.0
2017-01-24 14:40:00,23.84,23.84,23.76,23.77,172352.0,21.8449,21.8449,21.7716,21.7808,172352.0
2017-01-24 14:50:00,23.77,23.78,23.68,23.68,520931.0,21.7808,21.79,21.6983,21.6983,520931.0
2017-01-24 15:00:00,23.68,23.7,23.62,23.65,595116.0,21.6983,21.7167,21.6434,21.6708,595116.0
2017-01-24 15:10:00,23.65,23.68,23.59,23.68,608663.0,21.6708,21.6983,21.6159,21.6983,608663.0
2017-01-24 15:20:00,23.67,23.68,23.61,23.66,440311.0,21.6892,21.6983,21.6342,21.68,440311.0
2017-01-24 15:30:00,23.67,23.78,23.65,23.77,580642.0,21.6892,21.79,21.6708,21.7808,580642.0
2017-01-24 15:40:00,23.77,23.79,23.72,23.73,405063.0,21.7808,21.7991,21.735,21.7441,405063.0
2017-01-24 15:50:00,23.73,23.84,23.73,23.83,1141432.0,21.7441,21.8449,21.7441,21.8358,1141432.0
2017-01-25 09:30:00,23.36,23.41,23.2,23.32,1751703.0,21.4051,21.4509,21.2585,21.3685,1751703.0
2017-01-25 09:40:00,23.31,23.41,23.29,23.33,493854.0,21.3593,21.4509,21.341,21.3776,493854.0
2017-01-25 09:50:00,23.33,23.44,23.32,23.37,588480.0,21.3776,21.4784,21.3685,21.4143,588480.0
2017-01-25 10:00:00,23.36,23.42,23.33,23.33,655685.0,21.4051,21.4601,21.3776,21.3776,655685.0
2017-01-25 10:10:00,23.34,23.4,23.33,23.36,438141.0,21.3868,21.4418,21.3776,21.4051,438141.0
2017-01-25 10:20:00,23.36,23.41,23.33,23.4,322418.0,21.4051,21.4509,21.3776,21.4418,322418.0
2017-01-25 10:30:00,23.4,23.44,23.4,23.4,600451.0,21.4418,21.4784,21.4418,21.4418,600451.0
2017-01-25 10:40:00,23.41,23.41,23.33,23.34,387935.0,21.4509,21.4509,21.3776,21.3868,387935.0
2017-01-25 10:50:00,23.33,23.33,23.24,23.31,426661.0,21.3776,21.3776,21.2952,21.3593,426661.0
2017-01-25 11:00:00,23.31,23.33,23.22,23.22,404693.0,21.3593,21.3776,21.2768,21.2768,404693.0
2017-01-25 11:10:00,23.22,23.3,23.21,23.25,687727.0,21.2768,21.3501,21.2677,21.3043,687727.0
2017-01-25 11:20:00,23.25,23.3,23.24,23.26,294648.0,21.3043,21.3501,21.2952,21.3135,294648.0
2017-01-25 11:30:00,23.25,23.35,23.25,23.35,331845.0,21.3043,21.3959,21.3043,21.3959,331845.0
2017-01-25 11:40:00,23.34,23.36,23.32,23.35,264447.0,21.3868,21.4051,21.3685,21.3959,264447.0
2017-01-25 11:50:00,23.35,23.42,23.34,23.34,271404.0,21.3959,21.4601,21.3868,21.3868,271404.0
2017-01-25 12:00:00,23.34,23.35,23.26,23.28,252434.0,21.3868,21.3959,21.3135,21.3318,252434.0
2017-01-25 12:10:00,23.27,23.33,23.27,23.3,145513.0,21.3226,21.3776,21.3226,21.3501,145513.0
2017-01-25 12:20:00,23.31,23.31,23.25,23.25,247626.0,21.3593,21.3593,21.3043,21.3043,247626.0
2017-01-25 12:30:00,23.25,23.26,23.22,23.26,308010.0,21.3043,21.3135,21.2768,21.3135,308010.0
2017-01-25 12:40:00,23.26,23.28,23.25,23.26,148907.0,21.3135,21.3318,21.3043,21.3135,148907.0
2017-01-25 12:50:00,23.26,23.27,23.23,23.26,149172.0,21.3135,21.3226,21.286,21.3135,149172.0
2017-01-25 13:00:00,23.26,23.26,23.22,23.23,295627.0,21.3135,21.3135,21.2768,21.286,295627.0
2017-01-25 13:10:00,23.22,23.26,23.2,23.26,237001.0,21.2768,21.3135,21.2585,21.3135,237001.0
2017-01-25 13:20:00,23.26,23.27,23.23,23.24,101887.0,21.3135,21.3226,21.286,21.2952,101887.0
2017-01-25 13:30:00,23.24,23.28,23.23,23.23,190912.0,21.2952,21.3318,21.286,21.286,190912.0
2017-01-25 13:40:00,23.23,23.25,23.23,23.25,201781.0,21.286,21.3043,21.286,21.3043,201781.0
2017-01-25 13:50:00,23.25,23.25,23.22,23.25,182697.0,21.3043,21.3043,21.2768,21.3043,182697.0
2017-01-25 14:00:00,23.24,23.24,23.2,23.22,204014.0,21.2952,21.2952,21.2585,21.2768,204014.0
2017-01-25 14:10:00,23.22,23.23,23.13,23.14,590690.0,21.2768,21.286,21.1944,21.2035,590690.0
2017-01-25 14:20:00,23.14,23.21,23.11,23.19,275144.0,21.2035,21.2677,21.176,21.2493,275144.0
2017-01-25 14:30:00,23.19,23.24,23.19,23.23,205897.0,21.2493,21.2952,21.2493,21.286,205897.0
2017-01-25 14:40:00,23.22,23.26,23.19,23.21,229182.0,21.2768,21.3135,21.2493,21.2677,229182.0
2017-01-25 14:50:00,23.2,23.31,23.2,23.31,330846.0,21.2585,21.3593,21.2585,21.3593,330846.0
2017-01-25 15:00:00,23.31,23.39,23.31,23.33,429623.0,21.3593,21.4326,21.3593,21.3776,429623.0
2017-01-25 15:10:00,23.33,23.42,23.33,23.42,365622.0,21.3776,21.4601,21.3776,21.4601,365622.0
2017-01-25 15:20:00,23.42,23.49,23.42,23.45,599390.0,21.4601,21.5242,21.4601,21.4876,599390.0
2017-01-25 15:30:00,23.44,23.5,23.44,23.47,256883.0,21.4784,21.5334,21.4784,21.5059,256883.0
2017-01-25 15:40:00,23.46,23.46,23.4,23.44,372669.0,21.4967,21.4967,21.4418,21.4784,372669.0
2017-01-25 15:50:00,23.44,23.47,23.42,23.47,524951.0,21.4784,21.5059,21.4601,21.5059,524951.0
2017-01-26 09:30:00,22.93,22.96,22.83,22.92,1732769.0,21.0111,21.0386,20.9195,21.0019,1732769.0
2017-01-26 09:40:00,22.91,23.07,22.9,23.03,836706.0,20.9928,21.1394,20.9836,21.1027,836706.0
2017-01-26 09:50:00,23.03,23.13,22.97,23.01,811788.0,21.1027,21.1944,21.0477,21.0844,811788.0
2017-01-26 10:00:00,23.0,23.07,22.99,23.01,663000.0,21.0752,21.1394,21.0661,21.0844,663000.0
2017-01-26 10:10:00,23.01,23.02,22.93,22.97,576602.0,21.0844,21.0936,21.0111,21.0477,576602.0
2017-01-26 10:20:00,22.97,23.01,22.96,22.97,298933.0,21.0477,21.0844,21.0386,21.0477,298933.0
2017-01-26 10:30:00,22.97,22.99,22.85,22.87,515991.0,21.0477,21.0661,20.9378,20.9561,515991.0
2017-01-26 10:40:00,22.86,22.94,22.86,22.92,494698.0,20.947,21.0203,20.947,21.0019,494698.0
2017-01-26 10:50:00,22.93,22.95,22.9,22.91,408726.0,21.0111,21.0294,20.9836,20.9928,408726.0
2017-01-26 11:00:00,22.9,22.93,22.87,22.92,445540.0,20.9836,21.0111,20.9561,21.0019,445540.0
2017-01-26 11:10:00,22.93,22.94,22.86,22.87,241763.0,21.0111,21.0203,20.947,20.9561,241763.0
2017-01-26 11:20:00,22.86,22.89,22.84,22.85,352983.0,20.947,20.9744,20.9286,20.9378,352983.0
2017-01-26 11:30:00,22.85,22.89,22.8,22.83,535276.0,20.9378,20.9744,20.892,20.9195,535276.0
2017-01-26 11:40:00,22.83,22.84,22.78,22.81,302636.0,20.9195,20.9286,20.8736,20.9011,302636.0
2017-01-26 11:50:00,22.81,22.87,22.8,22.86,377574.0,20.9011,20.9561,20.892,20.947,377574.0
2017-01-26 12:00:00,22.86,22.91,22.85,22.9,185738.0,20.947,20.9928,20.9378,20.9836,185738.0
2017-01-26 12:10:00,22.9,22.92,22.88,22.88,95503.0,20.9836,21.0019,20.9653,20.9653,95503.0
2017-01-26 12:20:00,22.88,22.89,22.83,22.84,191524.0,20.9653,20.9744,20.9195,20.9286,191524.0
2017-01-26 12:30:00,22.84,22.86,22.83,22.83,137054.0,20.9286,20.947,20.9195,20.9195,137054.0
2017-01-26 12:40:00,22.84,22.86,22.83,22.86,110863.0,20.9286,20.947,20.9195,20.947,110863.0
2017-01-26 12:50:00,22.86,22.88,22.85,22.86,107084.0,20.947,20.9653,20.9378,20.947,107084.0
2017-01-26 13:00:00,22.86,22.95,22.86,22.92,369025.0,20.947,21.0294,20.947,21.0019,369025.0
2017-01-26 13:10:00,22.92,23.03,22.92,23.03,299118.0,21.0019,21.1027,21.0019,21.1027,299118.0
2017-01-26 13:20:00,23.03,23.05,22.98,22.99,493887.0,21.1027,21.1211,21.0569,21.0661,493887.0
2017-01-26 13:30:00,22.99,22.99,22.94,22.97,140287.0,21.0661,21.0661,21.0203,21.0477,140287.0
2017-01-26 13:40:00,22.96,22.98,22.91,22.95,182518.0,21.0386,21.0569,20.9928,21.0294,182518.0
2017-01-26 13:50:00,22.96,22.99,22.94,22.94,133295.0,21.0386,21.0661,21.0203,21.0203,133295.0
2017-01-26 14:00:00,22.94,22.95,22.92,22.92,156856.0,21.0203,21.0294,21.0019,21.0019,156856.0
2017-01-26 14:10:00,22.91,22.92,22.89,22.91,191584.0,20.9928,21.0019,20.9744,20.9928,191584.0
2017-01-26 14:20:00,22.92,22.92,22.86,22.89,242082.0,21.0019,21.0019,20.947,20.9744,242082.0
2017-01-26 14:30:00,22.89,22.9,22.86,22.89,114161.0,20.9744,20.9836,20.947,20.9744,114161.0
2017-01-26 14:40:00,22.88,22.92,22.88,22.92,122489.0,20.9653,21.0019,20.9653,21.0019,122489.0
2017-01-26 14:50:00,22.92,22.95,22.89,22.89,137785.0,21.0019,21.0294,20.9744,20.9744,137785.0
2017-01-26 15:00:00,22.89,22.92,22.84,22.92,303544.0,20.9744,21.0019,20.9286,21.0019,303544.0
2017-01-26 15:10:00,22.91,22.93,22.88,22.92,228359.0,20.9928,21.0111,20.9653,21.0019,228359.0
2017-01-26 15:20:00,22.92,22.93,22.89,22.89,201268.0,21.0019,21.0111,20.9744,20.9744,201268.0
2017-01-26 15:30:00,22.89,22.91,22.89,22.91,230409.0,20.9744,20.9928,20.9744,20.9928,230409.0
2017-01-26 15:40:00,22.91,22.94,22.91,22.92,262820.0,20.9928,21.0203,20.9928,21.0019,262820.0
2017-01-26 15:50:00,22.92,22.94,22.86,22.88,888655.0,21.0019,21.0203,20.947,20.9653,888655.0
2017-01-27 09:30:00,22.89,23.07,22.88,22.98,1041829.0,20.9744,21.1394,20.9653,21.0569,1041829.0
2017-01-27 09:40:00,22.98,22.99,22.9,22.95,838990.0,21.0569,21.0661,20.9836,21.0294,838990.0
2017-01-27 09:50:00,22.94,23.01,22.89,22.98,323698.0,21.0203,21.0844,20.9744,21.0569,323698.0
2017-01-27 10:00:00,22.98,23.01,22.91,23.01,454929.0,21.0569,21.0844,20.9928,21.0844,454929.0
2017-01-27 10:10:00,23.01,23.06,22.97,23.01,447593.0,21.0844,21.1302,21.0477,21.0844,447593.0
2017-01-27 10:20:00,23.01,23.08,22.97,23.08,256890.0,21.0844,21.1485,21.0477,21.1485,256890.0
2017-01-27 10:30:00,23.09,23.09,23.02,23.07,529016.0,21.1577,21.1577,21.0936,21.1394,529016.0
2017-01-27 10:40:00,23.08,23.12,23.04,23.12,346268.0,21.1485,21.1852,21.1119,21.1852,346268.0
2017-01-27 10:50:00,23.12,23.16,23.11,23.13,212501.0,21.1852,21.2218,21.176,21.1944,212501.0
2017-01-27 11:00:00,23.14,23.23,23.11,23.22,333455.0,21.2035,21.286,21.176,21.2768,333455.0
2017-01-27 11:10:00,23.21,23.26,23.2,23.2,912916.0,21.2677,21.3135,21.2585,21.2585,912916.0
2017-01-27 11:20:00,23.2,23.24,23.19,23.23,351758.0,21.2585,21.2952,21.2493,21.286,351758.0
2017-01-27 11:30:00,23.23,23.24,23.11,23.11,386390.0,21.286,21.2952,21.176,21.176,386390.0
2017-01-27 11:40:00,23.11,23.15,23.08,23.14,216583.0,21.176,21.2127,21.1485,21.2035,216583.0
2017-01-27 11:50:00,23.14,23.16,23.11,23.12,103480.0,21.2035,21.2218,21.176,21.1852,103480.0
2017-01-27 12:00:00,23.11,23.11,23.05,23.06,144286.0,21.176,21.176,21.1211,21.1302,144286.0
2017-01-27 12:10:00,23.06,23.08,23.05,23.08,86409.0,21.1302,21.1485,21.1211,21.1485,86409.0
2017-01-27 12:20:00,23.09,23.11,23.09,23.1,163852.0,21.1577,21.176,21.1577,21.1669,163852.0
2017-01-27 12:30:00,23.1,23.14,23.1,23.11,130022.0,21.1669,21.2035,21.1669,21.176,130022.0
2017-01-27 12:40:00,23.1,23.14,23.09,23.12,91926.0,21.1669,21.2035,21.1577,21.1852,91926.0
2017-01-27 12:50:00,23.11,23.14,23.11,23.14,42580.0,21.176,21.2035,21.176,21.2035,42580.0
2017-01-27 13:00:00,23.15,23.15,23.13,23.13,124624.0,21.2127,21.2127,21.1944,21.1944,124624.0
2017-01-27 13:10:00,23.13,23.16,23.13,23.13,190190.0,21.1944,21.2218,21.1944,21.1944,190190.0
2017-01-27 13:20:00,23.13,23.17,23.13,23.14,74453.0,21.1944,21.231,21.1944,21.2035,74453.0
2017-01-27 13:30:00,23.14,23.14,23.09,23.12,83701.0,21.2035,21.2035,21.1577,21.1852,83701.0
2017-01-27 13:40:00,23.13,23.15,23.12,23.15,47163.0,21.1944,21.2127,21.1852,21.2127,47163.0
2017-01-27 13:50:00,23.14,23.15,23.11,23.11,34746.0,21.2035,21.2127,21.176,21.176,34746.0
2017-01-27 14:00:00,23.12,23.17,23.12,23.16,78781.0,21.1852,21.231,21.1852,21.2218,78781.0
2017-01-27 14:10:00,23.16,23.19,23.15,23.19,90739.0,21.2218,21.2493,21.2127,21.2493,90739.0
2017-01-27 14:20:00,23.19,23.22,23.17,23.17,233136.0,21.2493,21.2768,21.231,21.231,233136.0
2017-01-27 14:30:00,23.17,23.18,23.17,23.17,66249.0,21.231,21.2402,21.231,21.231,66249.0
2017-01-27 14:40:00,23.17,23.19,23.17,23.19,39600.0,21.231,21.2493,21.231,21.2493,39600.0
2017-01-27 14:50:00,23.19,23.23,23.19,23.23,103024.0,21.2493,21.286,21.2493,21.286,103024.0
2017-01-27 15:00:00,23.22,23.22,23.1,23.13,263686.0,21.2768,21.2768,21.1669,21.1944,263686.0
2017-01-27 15:10:00,23.13,23.17,23.13,23.16,111431.0,21.1944,21.231,21.1944,21.2218,111431.0
2017-01-27 15:20:00,23.16,23.21,23.16,23.2,166682.0,21.2218,21.2677,21.2218,21.2585,166682.0
2017-01-27 15:30:00,23.2,23.22,23.18,23.21,223917.0,21.2585,21.2768,21.2402,21.2677,223917.0
2017-01-27 15:40:00,23.21,23.22,23.17,23.19,262761.0,21.2677,21.2768,21.231,21.2493,262761.0
2017-01-27 15:50:00,23.19,23.23,23.16,23.22,1921440.0,21.2493,21.286,21.2218,21.2768,1921440.0
2017-01-30 09:30:00,23.34,23.39,23.22,23.3,850454.0,21.3868,21.4326,21.2768,21.3501,850454.0
2017-01-30 09:40:00,23.31,23.37,23.3,23.33,747717.0,21.3593,21.4143,21.3501,21.3776,747717.0
2017-01-30 09:50:00,23.32,23.33,23.19,23.26,478057.0,21.3685,21.3776,21.2493,21.3135,478057.0
2017-01-30 10:00:00,23.26,23.34,23.26,23.31,565802.0,21.3135,21.3868,21.3135,21.3593,565802.0
2017-01-30 10:10:00,23.3,23.5,23.3,23.49,742721.0,21.3501,21.5334,21.3501,21.5242,742721.0
2017-01-30 10:20:00,23.49,23.53,23.44,23.46,391011.0,21.5242,21.5609,21.4784,21.4967,391011.0
2017-01-30 10:30:00,23.46,23.5,23.39,23.5,401786.0,21.4967,21.5334,21.4326,21.5334,401786.0
2017-01-30 10:40:00,23.49,23.57,23.47,23.55,392863.0,21.5242,21.5975,21.5059,21.5792,392863.0
2017-01-30 10:50:00,23.55,23.59,23.53,23.56,268493.0,21.5792,21.6159,21.5609,21.5884,268493.0
2017-01-30 11:00:00,23.56,23.59,23.5,23.51,256822.0,21.5884,21.6159,21.5334,21.5426,256822.0
2017-01-30 11:10:00,23.51,23.51,23.44,23.45,231781.0,21.5426,21.5426,21.4784,21.4876,231781.0
2017-01-30 11:20:00,23.44,23.49,23.38,23.49,338071.0,21.4784,21.5242,21.4234,21.5242,338071.0
2017-01-30 11:30:00,23.48,23.48,23.41,23.41,190390.0,21.5151,21.5151,21.4509,21.4509,190390.0
2017-01-30 11:40:00,23.42,23.42,23.35,23.37,274545.0,21.4601,21.4601,21.3959,21.4143,274545.0
2017-01-30 11:50:00,23.37,23.38,23.29,23.32,286857.0,21.4143,21.4234,21.341,21.3685,286857.0
2017-01-30 12:00:00,23.31,23.39,23.3,23.34,144152.0,21.3593,21.4326,21.3501,21.3868,144152.0
2017-01-30 12:10:00,23.34,23.41,23.33,23.38,117711.0,21.3868,21.4509,21.3776,21.4234,117711.0
2017-01-30 12:20:00,23.37,23.4,23.36,23.37,257346.0,21.4143,21.4418,21.4051,21.4143,257346.0
2017-01-30 12:30:00,23.37,23.4,23.35,23.38,120430.0,21.4143,21.4418,21.3959,21.4234,120430.0
2017-01-30 12:40:00,23.38,23.4,23.35,23.37,138976.0,21.4234,21.4418,21.3959,21.4143,138976.0
2017-01-30 12:50:00,23.36,23.36,23.31,23.35,169146.0,21.4051,21.4051,21.3593,21.3959,169146.0
2017-01-30 13:00:00,23.36,23.36,23.31,23.31,70322.0,21.4051,21.4051,21.3593,21.3593,70322.0
2017-01-30 13:10:00,23.31,23.33,23.29,23.29,167411.0,21.3593,21.3776,21.341,21.341,167411.0
2017-01-30 13:20:00,23.29,23.3,23.18,23.19,265883.0,21.341,21.3501,21.2402,21.2493,265883.0
2017-01-30 13:30:00,23.18,23.25,23.18,23.21,148035.0,21.2402,21.3043,21.2402,21.2677,148035.0
2017-01-30 13:40:00,23.21,23.21,23.18,23.18,102212.0,21.2677,21.2677,21.2402,21.2402,102212.0
2017-01-30 13:50:00,23.19,23.25,23.18,23.23,196802.0,21.2493,21.3043,21.2402,21.286,196802.0
2017-01-30 14:00:00,23.23,23.25,23.2,23.25,160855.0,21.286,21.3043,21.2585,21.3043,160855.0
2017-01-30 14:10:00,23.25,23.26,23.23,23.24,64354.0,21.3043,21.3135,21.286,21.2952,64354.0
2017-01-30 14:20:00,23.23,23.23,23.1,23.11,138222.0,21.286,21.286,21.1669,21.176,138222.0
2017-01-30 14:30:00,23.12,23.15,23.1,23.14,216552.0,21.1852,21.2127,21.1669,21.2035,216552.0
2017-01-30 14:40:00,23.13,23.17,23.13,23.17,96120.0,21.1944,21.231,21.1944,21.231,96120.0
2017-01-30 14:50:00,23.17,23.23,23.17,23.2,163704.0,21.231,21.286,21.231,21.2585,163704.0
2017-01-30 15:00:00,23.2,23.23,23.17,23.23,125320.0,21.2585,21.286,21.231,21.286,125320.0
2017-01-30 15:10:00,23.22,23.25,23.2,23.23,156644.0,21.2768,21.3043,21.2585,21.286,156644.0
2017-01-30 15:20:00,23.22,23.23,23.17,23.17,107553.0,21.2768,21.286,21.231,21.231,107553.0
2017-01-30 15:30:00,23.17,23.21,23.16,23.19,133968.0,21.231,21.2677,21.2218,21.2493,133968.0
2017-01-30 15:40:00,23.2,23.22,23.2,23.2,96375.0,21.2585,21.2768,21.2585,21.2585,96375.0
2017-01-30 15:50:00,23.2,23.23,23.15,23.16,485562.0,21.2585,21.286,21.2127,21.2218,485562.0
2017-01-31 09:30:00,23.72,23.85,23.67,23.78,2075464.0,21.735,21.8541,21.6892,21.79,2075464.0
2017-01-31 09:40:00,23.78,23.88,23.75,23.76,1910683.0,21.79,21.8816,21.7625,21.7716,1910683.0
2017-01-31 09:50:00,23.75,23.89,23.73,23.87,1069393.0,21.7625,21.8908,21.7441,21.8724,1069393.0
2017-01-31 10:00:00,23.87,23.92,23.77,23.78,860970.0,21.8724,21.9182,21.7808,21.79,860970.0
2017-01-31 10:10:00,23.78,23.88,23.77,23.81,574287.0,21.79,21.8816,21.7808,21.8175,574287.0
2017-01-31 10:20:00,23.81,23.88,23.74,23.83,589101.0,21.8175,21.8816,21.7533,21.8358,589101.0
2017-01-31 10:30:00,23.83,23.87,23.78,23.82,561045.0,21.8358,21.8724,21.79,21.8266,561045.0
2017-01-31 10:40:00,23.83,23.87,23.82,23.87,293954.0,21.8358,21.8724,21.8266,21.8724,293954.0
2017-01-31 10:50:00,23.87,23.9,23.81,23.82,402803.0,21.8724,21.8999,21.8175,21.8266,402803.0
2017-01-31 11:00:00,23.83,23.9,23.81,23.89,586370.0,21.8358,21.8999,21.8175,21.8908,586370.0
2017-01-31 11:10:00,23.89,23.9,23.78,23.8,599778.0,21.8908,21.8999,21.79,21.8083,599778.0
2017-01-31 11:20:00,23.79,23.82,23.74,23.81,301132.0,21.7991,21.8266,21.7533,21.8175,301132.0
2017-01-31 11:30:00,23.82,23.88,23.8,23.86,317375.0,21.8266,21.8816,21.8083,21.8633,317375.0
2017-01-31 11:40:00,23.86,23.89,23.84,23.86,267481.0,21.8633,21.8908,21.8449,21.8633,267481.0
2017-01-31 11:50:00,23.87,23.88,23.83,23.84,128614.0,21.8724,21.8816,21.8358,21.8449,128614.0
2017-01-31 12:00:00,23.84,23.87,23.8,23.8,183340.0,21.8449,21.8724,21.8083,21.8083,183340.0
2017-01-31 12:10:00,23.81,23.82,23.7,23.72,533408.0,21.8175,21.8266,21.7167,21.735,533408.0
2017-01-31 12:20:00,23.73,23.75,23.67,23.72,300691.0,21.7441,21.7625,21.6892,21.735,300691.0
2017-01-31 12:30:00,23.72,23.74,23.7,23.72,172195.0,21.735,21.7533,21.7167,21.735,172195.0
2017-01-31 12:40:00,23.72,23.73,23.68,23.73,149936.0,21.735,21.7441,21.6983,21.7441,149936.0
2017-01-31 12:50:00,23.74,23.77,23.73,23.75,126301.0,21.7533,21.7808,21.7441,21.7625,126301.0
2017-01-31 13:00:00,23.75,23.77,23.75,23.76,473922.0,21.7625,21.7808,21.7625,21.7716,473922.0
2017-01-31 13:10:00,23.77,23.82,23.76,23.8,328614.0,21.7808,21.8266,21.7716,21.8083,328614.0
2017-01-31 13:20:00,23.8,23.8,23.76,23.77,304409.0,21.8083,21.8083,21.7716,21.7808,304409.0
2017-01-31 13:30:00,23.77,23.83,23.77,23.83,128016.0,21.7808,21.8358,21.7808,21.8358,128016.0
2017-01-31 13:40:00,23.82,23.84,23.81,23.84,182934.0,21.8266,21.8449,21.8175,21.8449,182934.0
2017-01-31 13:50:00,23.85,23.89,23.84,23.86,192383.0,21.8541,21.8908,21.8449,21.8633,192383.0
2017-01-31 14:00:00,23.86,23.9,23.85,23.89,294873.0,21.8633,21.8999,21.8541,21.8908,294873.0
2017-01-31 14:10:00,23.89,23.89,23.85,23.86,179263.0,21.8908,21.8908,21.8541,21.8633,179263.0
2017-01-31 14:20:00,23.85,23.88,23.85,23.87,86257.0,21.8541,21.8816,21.8541,21.8724,86257.0
2017-01-31 14:30:00,23.88,23.91,23.87,23.88,353319.0,21.8816,21.9091,21.8724,21.8816,353319.0
2017-01-31 14:40:00,23.88,23.88,23.82,23.83,202788.0,21.8816,21.8816,21.8266,21.8358,202788.0
2017-01-31 14:50:00,23.83,23.83,23.79,23.81,588942.0,21.8358,21.8358,21.7991,21.8175,588942.0
2017-01-31 15:00:00,23.81,23.82,23.79,23.81,407768.0,21.8175,21.8266,21.7991,21.8175,407768.0
2017-01-31 15:10:00,23.81,23.84,23.81,23.83,444155.0,21.8175,21.8449,21.8175,21.8358,444155.0
2017-01-31 15:20:00,23.82,23.83,23.82,23.83,203033.0,21.8266,21.8358,21.8266,21.8358,203033.0
2017-01-31 15:30:00,23.83,23.84,23.81,23.83,369772.0,21.8358,21.8449,21.8175,21.8358,369772.0
2017-01-31 15:40:00,23.83,23.86,23.82,23.86,396599.0,21.8358,21.8633,21.8266,21.8633,396599.0
2017-01-31 15:50:00,23.86,23.93,23.83,23.92,1778749.0,21.8633,21.9274,21.8358,21.9182,1778749.0
2017-02-01 09:30:00,23.56,23.65,23.53,23.59,924448.0,21.5884,21.6708,21.5609,21.6159,924448.0
2017-02-01 09:40:00,23.59,23.75,23.59,23.74,568983.0,21.6159,21.7625,21.6159,21.7533,568983.0
2017-02-01 09:50:00,23.74,23.78,23.68,23.69,307005.0,21.7533,21.79,21.6983,21.7075,307005.0
2017-02-01 10:00:00,23.69,23.69,23.49,23.53,1117459.0,21.7075,21.7075,21.5242,21.5609,1117459.0
2017-02-01 10:10:00,23.52,23.52,23.45,23.49,596252.0,21.5517,21.5517,21.4876,21.5242,596252.0
2017-02-01 10:20:00,23.49,23.57,23.46,23.53,397919.0,21.5242,21.5975,21.4967,21.5609,397919.0
2017-02-01 10:30:00,23.53,23.62,23.51,23.57,353502.0,21.5609,21.6434,21.5426,21.5975,353502.0
2017-02-01 10:40:00,23.57,23.61,23.53,23.55,203242.0,21.5975,21.6342,21.5609,21.5792,203242.0
2017-02-01 10:50:00,23.55,23.58,23.49,23.55,392817.0,21.5792,21.6067,21.5242,21.5792,392817.0
2017-02-01 11:00:00,23.55,23.58,23.53,23.55,172449.0,21.5792,21.6067,21.5609,21.5792,172449.0
2017-02-01 11:10:00,23.54,23.56,23.51,23.53,191689.0,21.57,21.5884,21.5426,21.5609,191689.0
2017-02-01 11:20:00,23.53,23.6,23.52,23.59,140740.0,21.5609,21.625,21.5517,21.6159,140740.0
2017-02-01 11:30:00,23.58,23.63,23.57,23.6,132624.0,21.6067,21.6525,21.5975,21.625,132624.0
2017-02-01 11:40:00,23.6,23.6,23.55,23.57,134594.0,21.625,21.625,21.5792,21.5975,134594.0
2017-02-01 11:50:00,23.56,23.57,23.52,23.53,129441.0,21.5884,21.5975,21.5517,21.5609,129441.0
2017-02-01 12:00:00,23.53,23.57,23.52,23.53,104357.0,21.5609,21.5975,21.5517,21.5609,104357.0
2017-02-01 12:10:00,23.52,23.55,23.51,23.54,144729.0,21.5517,21.5792,21.5426,21.57,144729.0
2017-02-01 12:20:00,23.54,23.55,23.5,23.5,64710.0,21.57,21.5792,21.5334,21.5334,64710.0
2017-02-01 12:30:00,23.5,23.51,23.48,23.5,112562.0,21.5334,21.5426,21.5151,21.5334,112562.0
2017-02-01 12:40:00,23.5,23.54,23.5,23.53,105445.0,21.5334,21.57,21.5334,21.5609,105445.0
2017-02-01 12:50:00,23.53,23.56,23.51,23.55,107812.0,21.5609,21.5884,21.5426,21.5792,107812.0
2017-02-01 13:00:00,23.55,23.55,23.49,23.5,56759.0,21.5792,21.5792,21.5242,21.5334,56759.0
2017-02-01 13:10:00,23.5,23.54,23.5,23.53,141501.0,21.5334,21.57,21.5334,21.5609,141501.0
2017-02-01 13:20:00,23.53,23.54,23.5,23.53,203913.0,21.5609,21.57,21.5334,21.5609,203913.0
2017-02-01 13:30:00,23.54,23.56,23.52,23.52,158684.0,21.57,21.5884,21.5517,21.5517,158684.0
2017-02-01 13:40:00,23.52,23.53,23.51,23.51,121917.0,21.5517,21.5609,21.5426,21.5426,121917.0
2017-02-01 13:50:00,23.5,23.53,23.5,23.52,150437.0,21.5334,21.5609,21.5334,21.5517,150437.0
2017-02-01 14:00:00,23.52,23.92,23.47,23.83,1150668.0,21.5517,21.9182,21.5059,21.8358,1150668.0
2017-02-01 14:10:00,23.84,23.84,23.71,23.8,658967.0,21.8449,21.8449,21.7258,21.8083,658967.0
2017-02-01 14:20:00,23.8,23.9,23.79,23.88,272951.0,21.8083,21.8999,21.7991,21.8816,272951.0
2017-02-01 14:30:00,23.89,23.98,23.89,23.92,337201.0,21.8908,21.9732,21.8908,21.9182,337201.0
2017-02-01 14:40:00,23.93,23.99,23.93,23.94,269085.0,21.9274,21.9824,21.9274,21.9366,269085.0
2017-02-01 14:50:00,23.94,23.98,23.9,23.91,277851.0,21.9366,21.9732,21.8999,21.9091,277851.0
2017-02-01 15:00:00,23.9,24.99,23.86,23.94,1199060.0,21.8999,22.8987,21.8633,21.9366,1199060.0
2017-02-01 15:10:00,23.95,23.95,23.9,23.93,255139.0,21.9457,21.9457,21.8999,21.9274,255139.0
2017-02-01 15:20:00,23.92,23.92,23.83,23.86,350158.0,21.9182,21.9182,21.8358,21.8633,350158.0
2017-02-01 15:30:00,23.85,23.88,23.8,23.86,384904.0,21.8541,21.8816,21.8083,21.8633,384904.0
2017-02-01 15:40:00,23.87,23.89,23.84,23.88,192748.0,21.8724,21.8908,21.8449,21.8816,192748.0
2017-02-01 15:50:00,23.88,23.92,23.82,23.84,878252.0,21.8816,21.9182,21.8266,21.8449,878252.0
2017-02-02 09:30:00,24.41,24.55,24.36,24.43,1469217.0,22.3672,22.4955,22.3214,22.3856,1469217.0
2017-02-02 09:40:00,24.43,24.43,24.3,24.31,686559.0,22.3856,22.3856,22.2664,22.2756,686559.0
2017-02-02 09:50:00,24.31,24.37,24.25,24.36,654529.0,22.2756,22.3306,22.2206,22.3214,654529.0
2017-02-02 10:00:00,24.37,24.38,24.28,24.28,343381.0,22.3306,22.3398,22.2481,22.2481,343381.0
2017-02-02 10:10:00,24.28,24.29,24.24,24.28,286268.0,22.2481,22.2573,22.2115,22.2481,286268.0
2017-02-02 10:20:00,24.28,24.33,24.27,24.29,242852.0,22.2481,22.2939,22.239,22.2573,242852.0
2017-02-02 10:30:00,24.28,24.36,24.27,24.35,232717.0,22.2481,22.3214,22.239,22.3123,232717.0
2017-02-02 10:40:00,24.35,24.37,24.31,24.36,277913.0,22.3123,22.3306,22.2756,22.3214,277913.0
2017-02-02 10:50:00,24.36,24.36,24.25,24.29,345720.0,22.3214,22.3214,22.2206,22.2573,345720.0
2017-02-02 11:00:00,24.3,24.34,24.28,24.34,326085.0,22.2664,22.3031,22.2481,22.3031,326085.0
2017-02-02 11:10:00,24.34,24.34,24.25,24.3,327125.0,22.3031,22.3031,22.2206,22.2664,327125.0
2017-02-02 11:20:00,24.29,24.39,24.27,24.39,317930.0,22.2573,22.3489,22.239,22.3489,317930.0
2017-02-02 11:30:00,24.4,24.42,24.35,24.36,274663.0,22.3581,22.3764,22.3123,22.3214,274663.0
2017-02-02 11:40:00,24.37,24.39,24.32,24.38,284233.0,22.3306,22.3489,22.2848,22.3398,284233.0
2017-02-02 11:50:00,24.38,24.42,24.37,24.39,216638.0,22.3398,22.3764,22.3306,22.3489,216638.0
2017-02-02 12:00:00,24.39,24.42,24.37,24.38,107704.0,22.3489,22.3764,22.3306,22.3398,107704.0
2017-02-02 12:10:00,24.38,24.38,24.34,24.34,209817.0,22.3398,22.3398,22.3031,22.3031,209817.0
2017-02-02 12:20:00,24.34,24.36,24.31,24.35,170057.0,22.3031,22.3214,22.2756,22.3123,170057.0
2017-02-02 12:30:00,24.35,24.37,24.23,24.23,171815.0,22.3123,22.3306,22.2023,22.2023,171815.0
2017-02-02 12:40:00,24.24,24.28,24.21,24.27,235249.0,22.2115,22.2481,22.184,22.239,235249.0
2017-02-02 12:50:00,24.26,24.31,24.24,24.27,118735.0,22.2298,22.2756,22.2115,22.239,118735.0
2017-02-02 13:00:00,24.27,24.3,24.26,24.29,142501.0,22.239,22.2664,22.2298,22.2573,142501.0
2017-02-02 13:10:00,24.3,24.31,24.27,24.29,90952.0,22.2664,22.2756,22.239,22.2573,90952.0
2017-02-02 13:20:00,24.3,24.35,24.29,24.34,129943.0,22.2664,22.3123,22.2573,22.3031,129943.0
2017-02-02 13:30:00,24.35,24.35,24.32,24.33,57127.0,22.3123,22.3123,22.2848,22.2939,57127.0
2017-02-02 13:40:00,24.33,24.33,24.29,24.3,65807.0,22.2939,22.2939,22.2573,22.2664,65807.0
2017-02-02 13:50:00,24.3,24.32,24.26,24.3,70790.0,22.2664,22.2848,22.2298,22.2664,70790.0
2017-02-02 14:00:00,24.3,24.32,24.27,24.32,73566.0,22.2664,22.2848,22.239,22.2848,73566.0
2017-02-02 14:10:00,24.32,24.35,24.31,24.34,103648.0,22.2848,22.3123,22.2756,22.3031,103648.0
2017-02-02 14:20:00,24.34,24.35,24.32,24.33,77493.0,22.3031,22.3123,22.2848,22.2939,77493.0
2017-02-02 14:30:00,24.33,24.33,24.28,24.28,131050.0,22.2939,22.2939,22.2481,22.2481,131050.0
2017-02-02 14:40:00,24.28,24.32,24.27,24.31,103957.0,22.2481,22.2848,22.239,22.2756,103957.0
2017-02-02 14:50:00,24.31,24.33,24.31,24.32,196029.0,22.2756,22.2939,22.2756,22.2848,196029.0
2017-02-02 15:00:00,24.32,24.35,24.32,24.35,246721.0,22.2848,22.3123,22.2848,22.3123,246721.0
2017-02-02 15:10:00,24.35,24.36,24.29,24.3,220884.0,22.3123,22.3214,22.2573,22.2664,220884.0
2017-02-02 15:20:00,24.3,24.34,24.29,24.32,170309.0,22.2664,22.3031,22.2573,22.2848,170309.0
2017-02-02 15:30:00,24.31,24.33,24.28,24.31,228534.0,22.2756,22.2939,22.2481,22.2756,228534.0
2017-02-02 15:40:00,24.31,24.37,24.31,24.35,345578.0,22.2756,22.3306,22.2756,22.3123,345578.0
2017-02-02 15:50:00,24.35,24.39,24.32,24.37,1111690.0,22.3123,22.3489,22.2848,22.3306,1111690.0
2017-02-03 09:30:00,24.38,24.4,24.27,24.3,785904.0,22.3398,22.3581,22.239,22.2664,785904.0
2017-02-03 09:40:00,24.29,24.39,24.28,24.38,393764.0,22.2573,22.3489,22.2481,22.3398,393764.0
2017-02-03 09:50:00,24.38,24.38,24.29,24.3,259912.0,22.3398,22.3398,22.2573,22.2664,259912.0
2017-02-03 10:00:00,24.3,24.4,24.3,24.37,313808.0,22.2664,22.3581,22.2664,22.3306,313808.0
2017-02-03 10:10:00,24.37,24.6,24.36,24.58,750235.0,22.3306,22.5413,22.3214,22.523,750235.0
2017-02-03 10:20:00,24.59,24.63,24.55,24.58,407523.0,22.5322,22.5688,22.4955,22.523,407523.0
2017-02-03 10:30:00,24.59,24.65,24.59,24.63,285834.0,22.5322,22.5872,22.5322,22.5688,285834.0
2017-02-03 10:40:00,24.63,24.64,24.55,24.56,155961.0,22.5688,22.578,22.4955,22.5047,155961.0
2017-02-03 10:50:00,24.56,24.57,24.5,24.55,233623.0,22.5047,22.5139,22.4497,22.4955,233623.0
2017-02-03 11:00:00,24.56,24.57,24.48,24.49,207143.0,22.5047,22.5139,22.4314,22.4405,207143.0
2017-02-03 11:10:00,24.48,24.49,24.43,24.48,152183.0,22.4314,22.4405,22.3856,22.4314,152183.0
2017-02-03 11:20:00,24.47,24.55,24.47,24.47,182114.0,22.4222,22.4955,22.4222,22.4222,182114.0
2017-02-03 11:30:00,24.47,24.51,24.47,24.51,145718.0,22.4222,22.4589,22.4222,22.4589,145718.0
2017-02-03 11:40:00,24.51,24.52,24.48,24.48,144209.0,22.4589,22.468,22.4314,22.4314,144209.0
2017-02-03 11:50:00,24.49,24.53,24.49,24.52,148999.0,22.4405,22.4772,22.4405,22.468,148999.0
2017-02-03 12:00:00,24.52,24.55,24.52,24.52,78178.0,22.468,22.4955,22.468,22.468,78178.0
2017-02-03 12:10:00,24.52,24.52,24.47,24.51,73277.0,22.468,22.468,22.4222,22.4589,73277.0
2017-02-03 12:20:00,24.51,24.52,24.5,24.51,59971.0,22.4589,22.468,22.4497,22.4589,59971.0
2017-02-03 12:30:00,24.51,24.51,24.5,24.51,30718.0,22.4589,22.4589,22.4497,22.4589,30718.0
2017-02-03 12:40:00,24.51,24.51,24.5,24.51,58997.0,22.4589,22.4589,22.4497,22.4589,58997.0
2017-02-03 12:50:00,24.51,24.52,24.5,24.5,54795.0,22.4589,22.468,22.4497,22.4497,54795.0
2017-02-03 13:00:00,24.49,24.5,24.48,24.49,24505.0,22.4405,22.4497,22.4314,22.4405,24505.0
2017-02-03 13:10:00,24.49,24.5,24.44,24.45,99847.0,22.4405,22.4497,22.3947,22.4039,99847.0
2017-02-03 13:20:00,24.45,24.45,24.41,24.45,176260.0,22.4039,22.4039,22.3672,22.4039,176260.0
2017-02-03 13:30:00,24.44,24.47,24.38,24.4,212925.0,22.3947,22.4222,22.3398,22.3581,212925.0
2017-02-03 13:40:00,24.4,24.4,24.33,24.36,234230.0,22.3581,22.3581,22.2939,22.3214,234230.0
2017-02-03 13:50:00,24.36,24.39,24.33,24.38,175548.0,22.3214,22.3489,22.2939,22.3398,175548.0
2017-02-03 14:00:00,24.37,24.37,24.3,24.31,102966.0,22.3306,22.3306,22.2664,22.2756,102966.0
2017-02-03 14:10:00,24.31,24.36,24.3,24.33,103344.0,22.2756,22.3214,22.2664,22.2939,103344.0
2017-02-03 14:20:00,24.33,24.33,24.3,24.32,122238.0,22.2939,22.2939,22.2664,22.2848,122238.0
2017-02-03 14:30:00,24.32,24.33,24.31,24.33,73202.0,22.2848,22.2939,22.2756,22.2939,73202.0
2017-02-03 14:40:00,24.33,24.33,24.31,24.33,57586.0,22.2939,22.2939,22.2756,22.2939,57586.0
2017-02-03 14:50:00,24.33,24.38,24.33,24.36,76734.0,22.2939,22.3398,22.2939,22.3214,76734.0
2017-02-03 15:00:00,24.36,24.4,24.36,24.4,63009.0,22.3214,22.3581,22.3214,22.3581,63009.0
2017-02-03 15:10:00,24.4,24.43,24.39,24.41,137460.0,22.3581,22.3856,22.3489,22.3672,137460.0
2017-02-03 15:20:00,24.42,24.44,24.41,24.41,124341.0,22.3764,22.3947,22.3672,22.3672,124341.0
2017-02-03 15:30:00,24.42,24.47,24.41,24.46,192060.0,22.3764,22.4222,22.3672,22.4131,192060.0
2017-02-03 15:40:00,24.46,24.48,24.46,24.47,155823.0,22.4131,22.4314,22.4131,22.4222,155823.0
2017-02-03 15:50:00,24.47,24.51,24.43,24.51,960034.0,22.4222,22.4589,22.3856,22.4589,960034.0
2017-02-06 09:30:00,24.9,24.9,24.74,24.75,802346.0,22.8162,22.8162,22.6696,22.6788,802346.0
2017-02-06 09:40:00,24.76,24.8,24.67,24.72,365274.0,22.688,22.7246,22.6055,22.6513,365274.0
2017-02-06 09:50:00,24.71,24.71,24.64,24.7,508802.0,22.6421,22.6421,22.578,22.633,508802.0
2017-02-06 10:00:00,24.71,24.72,24.64,24.72,367517.0,22.6421,22.6513,22.578,22.6513,367517.0
2017-02-06 10:10:00,24.72,24.73,24.66,24.66,301913.0,22.6513,22.6605,22.5963,22.5963,301913.0
2017-02-06 10:20:00,24.66,24.7,24.63,24.7,274698.0,22.5963,22.633,22.5688,22.633,274698.0
2017-02-06 10:30:00,24.7,24.74,24.68,24.74,224439.0,22.633,22.6696,22.6146,22.6696,224439.0
2017-02-06 10:40:00,24.75,24.78,24.73,24.76,306268.0,22.6788,22.7063,22.6605,22.688,306268.0
2017-02-06 10:50:00,24.76,24.77,24.72,24.77,133353.0,22.688,22.6971,22.6513,22.6971,133353.0
2017-02-06 11:00:00,24.78,24.84,24.78,24.81,399726.0,22.7063,22.7613,22.7063,22.7338,399726.0
2017-02-06 11:10:00,24.81,24.88,24.81,24.87,358959.0,22.7338,22.7979,22.7338,22.7887,358959.0
2017-02-06 11:20:00,24.88,24.89,24.84,24.84,350176.0,22.7979,22.8071,22.7613,22.7613,350176.0
2017-02-06 11:30:00,24.84,24.85,24.79,24.82,424185.0,22.7613,22.7704,22.7154,22.7429,424185.0
2017-02-06 11:40:00,24.82,24.85,24.82,24.82,104738.0,22.7429,22.7704,22.7429,22.7429,104738.0
2017-02-06 11:50:00,24.82,24.85,24.81,24.82,45981.0,22.7429,22.7704,22.7338,22.7429,45981.0
2017-02-06 12:00:00,24.82,24.85,24.82,24.83,110667.0,22.7429,22.7704,22.7429,22.7521,110667.0
2017-02-06 12:10:00,24.83,24.88,24.82,24.87,76178.0,22.7521,22.7979,22.7429,22.7887,76178.0
2017-02-06 12:20:00,24.87,24.87,24.83,24.83,49344.0,22.7887,22.7887,22.7521,22.7521,49344.0
2017-02-06 12:30:00,24.84,24.9,24.84,24.88,70201.0,22.7613,22.8162,22.7613,22.7979,70201.0
2017-02-06 12:40:00,24.88,24.9,24.86,24.89,107468.0,22.7979,22.8162,22.7796,22.8071,107468.0
2017-02-06 12:50:00,24.89,24.92,24.87,24.88,409779.0,22.8071,22.8346,22.7887,22.7979,409779.0
2017-02-06 13:00:00,24.89,24.91,24.86,24.9,226893.0,22.8071,22.8254,22.7796,22.8162,226893.0
2017-02-06 13:10:00,24.91,24.93,24.89,24.91,160666.0,22.8254,22.8437,22.8071,22.8254,160666.0
2017-02-06 13:20:00,24.91,24.93,24.88,24.9,150362.0,22.8254,22.8437,22.7979,22.8162,150362.0
2017-02-06 13:30:00,24.9,24.94,24.88,24.92,261885.0,22.8162,22.8529,22.7979,22.8346,261885.0
2017-02-06 13:40:00,24.92,24.95,24.92,24.94,176742.0,22.8346,22.8621,22.8346,22.8529,176742.0
2017-02-06 13:50:00,24.95,24.98,24.95,24.98,169581.0,22.8621,22.8895,22.8621,22.8895,169581.0
2017-02-06 14:00:00,24.98,25.01,24.98,25.01,284345.0,22.8895,22.917,22.8895,22.917,284345.0
2017-02-06 14:10:00,25.02,25.02,24.99,24.99,198126.0,22.9262,22.9262,22.8987,22.8987,198126.0
2017-02-06 14:20:00,25.0,25.03,24.97,25.03,128460.0,22.9079,22.9354,22.8804,22.9354,128460.0
2017-02-06 14:30:00,25.03,25.15,25.03,25.14,687134.0,22.9354,23.0453,22.9354,23.0362,687134.0
2017-02-06 14:40:00,25.14,25.19,25.11,25.17,553993.0,23.0362,23.082,23.0087,23.0636,553993.0
2017-02-06 14:50:00,25.17,25.2,25.1,25.16,460608.0,23.0636,23.0911,22.9995,23.0545,460608.0
2017-02-06 15:00:00,25.16,25.18,25.12,25.17,355835.0,23.0545,23.0728,23.0178,23.0636,355835.0
2017-02-06 15:10:00,25.17,25.24,25.15,25.23,464717.0,23.0636,23.1278,23.0453,23.1186,464717.0
2017-02-06 15:20:00,25.23,25.3,25.23,25.28,727183.0,23.1186,23.1828,23.1186,23.1644,727183.0
2017-02-06 15:30:00,25.27,25.3,25.25,25.28,391694.0,23.1553,23.1828,23.1369,23.1644,391694.0
2017-02-06 15:40:00,25.28,25.36,25.27,25.35,449988.0,23.1644,23.2377,23.1553,23.2286,449988.0
2017-02-06 15:50:00,25.35,25.42,25.34,25.41,2083140.0,23.2286,23.2927,23.2194,23.2836,2083140.0
2017-02-07 09:30:00,25.13,25.25,25.03,25.05,1287314.0,23.027,23.1369,22.9354,22.9537,1287314.0
2017-02-07 09:40:00,25.05,25.19,25.05,25.1,667162.0,22.9537,23.082,22.9537,22.9995,667162.0
2017-02-07 09:50:00,25.09,25.18,25.06,25.18,426811.0,22.9903,23.0728,22.9628,23.0728,426811.0
2017-02-07 10:00:00,25.18,25.22,25.15,25.19,302426.0,23.0728,23.1095,23.0453,23.082,302426.0
2017-02-07 10:10:00,25.19,25.24,25.17,25.23,170694.0,23.082,23.1278,23.0636,23.1186,170694.0
2017-02-07 10:20:00,25.24,25.43,25.23,25.41,500251.0,23.1278,23.3019,23.1186,23.2836,500251.0
2017-02-07 10:30:00,25.4,25.52,25.4,25.52,564284.0,23.2744,23.3844,23.2744,23.3844,564284.0
2017-02-07 10:40:00,25.53,25.54,25.45,25.45,339052.0,23.3935,23.4027,23.3202,23.3202,339052.0
2017-02-07 10:50:00,25.45,25.56,25.41,25.54,279644.0,23.3202,23.421,23.2836,23.4027,279644.0
2017-02-07 11:00:00,25.55,25.56,25.49,25.53,418236.0,23.4118,23.421,23.3569,23.3935,418236.0
2017-02-07 11:10:00,25.53,25.55,25.5,25.52,208262.0,23.3935,23.4118,23.366,23.3844,208262.0
2017-02-07 11:20:00,25.52,25.55,25.48,25.51,261685.0,23.3844,23.4118,23.3477,23.3752,261685.0
2017-02-07 11:30:00,25.51,25.53,25.44,25.47,288105.0,23.3752,23.3935,23.311,23.3385,288105.0
2017-02-07 11:40:00,25.48,25.5,25.37,25.39,228848.0,23.3477,23.366,23.2469,23.2652,228848.0
2017-02-07 11:50:00,25.39,25.42,25.36,25.41,319956.0,23.2652,23.2927,23.2377,23.2836,319956.0
2017-02-07 12:00:00,25.42,25.45,25.42,25.45,134004.0,23.2927,23.3202,23.2927,23.3202,134004.0
2017-02-07 12:10:00,25.44,25.51,25.43,25.51,160817.0,23.311,23.3752,23.3019,23.3752,160817.0
2017-02-07 12:20:00,25.51,25.51,25.45,25.49,282527.0,23.3752,23.3752,23.3202,23.3569,282527.0
2017-02-07 12:30:00,25.49,25.5,25.43,25.45,175668.0,23.3569,23.366,23.3019,23.3202,175668.0
2017-02-07 12:40:00,25.45,25.49,25.44,25.47,116544.0,23.3202,23.3569,23.311,23.3385,116544.0
2017-02-07 12:50:00,25.47,25.47,25.38,25.38,177768.0,23.3385,23.3385,23.2561,23.2561,177768.0
2017-02-07 13:00:00,25.39,25.44,25.38,25.43,129327.0,23.2652,23.311,23.2561,23.3019,129327.0
2017-02-07 13:10:00,25.43,25.45,25.41,25.42,96011.0,23.3019,23.3202,23.2836,23.2927,96011.0
2017-02-07 13:20:00,25.42,25.43,25.34,25.34,115089.0,23.2927,23.3019,23.2194,23.2194,115089.0
2017-02-07 13:30:00,25.34,25.37,25.33,25.37,181136.0,23.2194,23.2469,23.2103,23.2469,181136.0
2017-02-07 13:40:00,25.37,25.38,25.27,25.28,145905.0,23.2469,23.2561,23.1553,23.1644,145905.0
2017-02-07 13:50:00,25.27,25.27,25.2,25.2,278081.0,23.1553,23.1553,23.0911,23.0911,278081.0
2017-02-07 14:00:00,25.19,25.25,25.16,25.23,203358.0,23.082,23.1369,23.0545,23.1186,203358.0
2017-02-07 14:10:00,25.23,25.23,25.15,25.18,205377.0,23.1186,23.1186,23.0453,23.0728,205377.0
2017-02-07 14:20:00,25.19,25.19,25.11,25.13,309269.0,23.082,23.082,23.0087,23.027,309269.0
2017-02-07 14:30:00,25.14,25.22,25.1,25.22,268122.0,23.0362,23.1095,22.9995,23.1095,268122.0
2017-02-07 14:40:00,25.22,25.24,25.17,25.19,211084.0,23.1095,23.1278,23.0636,23.082,211084.0
2017-02-07 14:50:00,25.19,25.2,25.17,25.17,233199.0,23.082,23.0911,23.0636,23.0636,233199.0
2017-02-07 15:00:00,25.18,25.23,25.17,25.22,213797.0,23.0728,23.1186,23.0636,23.1095,213797.0
2017-02-07 15:10:00,25.22,25.22,25.17,25.2,128905.0,23.1095,23.1095,23.0636,23.0911,128905.0
2017-02-07 15:20:00,25.19,25.2,25.16,25.17,236309.0,23.082,23.0911,23.0545,23.0636,236309.0
2017-02-07 15:30:00,25.17,25.22,25.16,25.2,268599.0,23.0636,23.1095,23.0545,23.0911,268599.0
2017-02-07 15:40:00,25.2,25.3,25.2,25.27,522010.0,23.0911,23.1828,23.0911,23.1553,522010.0
2017-02-07 15:50:00,25.27,25.3,25.23,25.28,858382.0,23.1553,23.1828,23.1186,23.1644,858382.0
2017-02-08 09:30:00,25.56,25.62,25.38,25.58,1271990.0,23.421,23.476,23.2561,23.4393,1271990.0
2017-02-08 09:40:00,25.57,25.69,25.56,25.67,627945.0,23.4302,23.5401,23.421,23.5218,627945.0
2017-02-08 09:50:00,25.68,25.71,25.57,25.57,481080.0,23.531,23.5585,23.4302,23.4302,481080.0
2017-02-08 10:00:00,25.57,25.61,25.53,25.56,317342.0,23.4302,23.4668,23.3935,23.421,317342.0
2017-02-08 10:10:00,25.56,25.58,25.49,25.49,299944.0,23.421,23.4393,23.3569,23.3569,299944.0
2017-02-08 10:20:00,25.5,25.53,25.49,25.52,114914.0,23.366,23.3935,23.3569,23.3844,114914.0
2017-02-08 10:30:00,25.53,25.64,25.53,25.61,312728.0,23.3935,23.4943,23.3935,23.4668,312728.0
2017-02-08 10:40:00,25.6,25.63,25.54,25.58,249754.0,23.4577,23.4851,23.4027,23.4393,249754.0
2017-02-08 10:50:00,25.58,25.63,25.56,25.6,207311.0,23.4393,23.4851,23.421,23.4577,207311.0
2017-02-08 11:00:00,25.59,25.61,25.55,25.6,143686.0,23.4485,23.4668,23.4118,23.4577,143686.0
2017-02-08 11:10:00,25.61,25.61,25.57,25.59,118089.0,23.4668,23.4668,23.4302,23.4485,118089.0
2017-02-08 11:20:00,25.59,25.6,25.54,25.56,117431.0,23.4485,23.4577,23.4027,23.421,117431.0
2017-02-08 11:30:00,25.56,25.59,25.54,25.57,95393.0,23.421,23.4485,23.4027,23.4302,95393.0
2017-02-08 11:40:00,25.56,25.61,25.56,25.57,122120.0,23.421,23.4668,23.421,23.4302,122120.0
2017-02-08 11:50:00,25.57,25.6,25.56,25.6,94377.0,23.4302,23.4577,23.421,23.4577,94377.0
2017-02-08 12:00:00,25.59,25.62,25.57,25.62,202929.0,23.4485,23.476,23.4302,23.476,202929.0
2017-02-08 12:10:00,25.62,25.65,25.62,25.63,89034.0,23.476,23.5035,23.476,23.4851,89034.0
2017-02-08 12:20:00,25.63,25.64,25.59,25.61,147050.0,23.4851,23.4943,23.4485,23.4668,147050.0
2017-02-08 12:30:00,25.61,25.62,25.58,25.6,118409.0,23.4668,23.476,23.4393,23.4577,118409.0
2017-02-08 12:40:00,25.61,25.61,25.58,25.58,77397.0,23.4668,23.4668,23.4393,23.4393,77397.0
2017-02-08 12:50:00,25.58,25.58,25.53,25.54,81429.0,23.4393,23.4393,23.3935,23.4027,81429.0
2017-02-08 13:00:00,25.54,25.55,25.45,25.47,281389.0,23.4027,23.4118,23.3202,23.3385,281389.0
2017-02-08 13:10:00,25.47,25.49,25.38,25.4,205123.0,23.3385,23.3569,23.2561,23.2744,205123.0
2017-02-08 13:20:00,25.39,25.4,25.33,25.34,162717.0,23.2652,23.2744,23.2103,23.2194,162717.0
2017-02-08 13:30:00,25.33,25.36,25.27,25.33,323222.0,23.2103,23.2377,23.1553,23.2103,323222.0
2017-02-08 13:40:00,25.33,25.37,25.31,25.35,154661.0,23.2103,23.2469,23.1919,23.2286,154661.0
2017-02-08 13:50:00,25.34,25.43,25.33,25.42,116491.0,23.2194,23.3019,23.2103,23.2927,116491.0
2017-02-08 14:00:00,25.42,25.51,25.42,25.48,134113.0,23.2927,23.3752,23.2927,23.3477,134113.0
2017-02-08 14:10:00,25.49,25.5,25.46,25.48,93402.0,23.3569,23.366,23.3294,23.3477,93402.0
2017-02-08 14:20:00,25.49,25.51,25.47,25.49,99601.0,23.3569,23.3752,23.3385,23.3569,99601.0
2017-02-08 14:30:00,25.48,25.5,25.43,25.44,173547.0,23.3477,23.366,23.3019,23.311,173547.0
2017-02-08 14:40:00,25.43,25.44,25.39,25.43,111046.0,23.3019,23.311,23.2652,23.3019,111046.0
2017-02-08 14:50:00,25.44,25.48,25.43,25.47,121477.0,23.311,23.3477,23.3019,23.3385,121477.0
2017-02-08 15:00:00,25.47,25.5,25.47,25.5,240914.0,23.3385,23.366,23.3385,23.366,240914.0
2017-02-08 15:10:00,25.5,25.51,25.46,25.48,163083.0,23.366,23.3752,23.3294,23.3477,163083.0
2017-02-08 15:20:00,25.48,25.49,25.45,25.47,186707.0,23.3477,23.3569,23.3202,23.3385,186707.0
2017-02-08 15:30:00,25.47,25.49,25.47,25.48,131765.0,23.3385,23.3569,23.3385,23.3477,131765.0
2017-02-08 15:40:00,25.48,25.51,25.48,25.5,129085.0,23.3477,23.3752,23.3477,23.366,129085.0
2017-02-08 15:50:00,25.5,25.6,25.49,25.58,1816679.0,23.366,23.4577,23.3569,23.4393,1816679.0
2017-02-09 09:30:00,25.57,25.62,25.43,25.5,670001.0,23.4302,23.476,23.3019,23.366,670001.0
2017-02-09 09:40:00,25.5,25.55,25.43,25.52,902986.0,23.366,23.4118,23.3019,23.3844,902986.0
2017-02-09 09:50:00,25.52,25.52,25.23,25.28,833093.0,23.3844,23.3844,23.1186,23.1644,833093.0
2017-02-09 10:00:00,25.27,25.29,25.13,25.13,1037037.0,23.1553,23.1736,23.027,23.027,1037037.0
2017-02-09 10:10:00,25.13,25.26,25.12,25.21,575071.0,23.027,23.1461,23.0178,23.1003,575071.0
2017-02-09 10:20:00,25.2,25.22,25.03,25.05,647812.0,23.0911,23.1095,22.9354,22.9537,647812.0
2017-02-09 10:30:00,25.05,25.05,24.84,24.96,1227999.0,22.9537,22.9537,22.7613,22.8712,1227999.0
2017-02-09 10:40:00,24.96,25.0,24.89,24.98,713147.0,22.8712,22.9079,22.8071,22.8895,713147.0
2017-02-09 10:50:00,24.97,25.04,24.93,24.99,421625.0,22.8804,22.9445,22.8437,22.8987,421625.0
2017-02-09 11:00:00,25.0,25.08,24.96,25.08,550000.0,22.9079,22.9812,22.8712,22.9812,550000.0
2017-02-09 11:10:00,25.09,25.11,25.0,25.0,427741.0,22.9903,23.0087,22.9079,22.9079,427741.0
2017-02-09 11:20:00,25.0,25.06,24.99,25.06,314342.0,22.9079,22.9628,22.8987,22.9628,314342.0
2017-02-09 11:30:00,25.05,25.07,25.0,25.01,232799.0,22.9537,22.972,22.9079,22.917,232799.0
2017-02-09 11:40:00,25.02,25.02,24.95,24.98,366155.0,22.9262,22.9262,22.8621,22.8895,366155.0
2017-02-09 11:50:00,24.98,24.99,24.9,24.92,302430.0,22.8895,22.8987,22.8162,22.8346,302430.0
2017-02-09 12:00:00,24.92,25.02,24.92,25.0,266000.0,22.8346,22.9262,22.8346,22.9079,266000.0
2017-02-09 12:10:00,25.01,25.04,24.99,25.0,146726.0,22.917,22.9445,22.8987,22.9079,146726.0
2017-02-09 12:20:00,25.0,25.01,24.98,25.0,143390.0,22.9079,22.917,22.8895,22.9079,143390.0
2017-02-09 12:30:00,25.0,25.11,25.0,25.11,126162.0,22.9079,23.0087,22.9079,23.0087,126162.0
2017-02-09 12:40:00,25.11,25.18,25.11,25.13,164706.0,23.0087,23.0728,23.0087,23.027,164706.0
2017-02-09 12:50:00,25.13,25.13,25.06,25.1,208769.0,23.027,23.027,22.9628,22.9995,208769.0
2017-02-09 13:00:00,25.1,25.14,25.05,25.06,155549.0,22.9995,23.0362,22.9537,22.9628,155549.0
2017-02-09 13:10:00,25.06,25.08,25.02,25.06,199793.0,22.9628,22.9812,22.9262,22.9628,199793.0
2017-02-09 13:20:00,25.06,25.13,25.06,25.13,125694.0,22.9628,23.027,22.9628,23.027,125694.0
2017-02-09 13:30:00,25.13,25.13,25.08,25.11,158673.0,23.027,23.027,22.9812,23.0087,158673.0
2017-02-09 13:40:00,25.11,25.14,25.1,25.12,66864.0,23.0087,23.0362,22.9995,23.0178,66864.0
2017-02-09 13:50:00,25.11,25.11,25.07,25.08,156906.0,23.0087,23.0087,22.972,22.9812,156906.0
2017-02-09 14:00:00,25.07,25.08,25.03,25.04,159125.0,22.972,22.9812,22.9354,22.9445,159125.0
2017-02-09 14:10:00,25.04,25.08,25.02,25.05,140691.0,22.9445,22.9812,22.9262,22.9537,140691.0
2017-02-09 14:20:00,25.05,25.08,25.02,25.06,168560.0,22.9537,22.9812,22.9262,22.9628,168560.0
2017-02-09 14:30:00,25.05,25.05,24.97,24.98,269197.0,22.9537,22.9537,22.8804,22.8895,269197.0
2017-02-09 14:40:00,24.98,25.03,24.98,25.01,138812.0,22.8895,22.9354,22.8895,22.917,138812.0
2017-02-09 14:50:00,25.01,25.01,24.96,24.96,216655.0,22.917,22.917,22.8712,22.8712,216655.0
2017-02-09 15:00:00,24.96,24.96,24.89,24.93,363114.0,22.8712,22.8712,22.8071,22.8437,363114.0
2017-02-09 15:10:00,24.93,24.98,24.92,24.95,190981.0,22.8437,22.8895,22.8346,22.8621,190981.0
2017-02-09 15:20:00,24.96,25.01,24.95,24.97,298906.0,22.8712,22.917,22.8621,22.8804,298906.0
2017-02-09 15:30:00,24.97,25.01,24.97,24.98,437604.0,22.8804,22.917,22.8804,22.8895,437604.0
2017-02-09 15:40:00,24.98,25.01,24.98,24.99,382145.0,22.8895,22.917,22.8895,22.8987,382145.0
2017-02-09 15:50:00,24.98,25.01,24.89,24.91,2127665.0,22.8895,22.917,22.8071,22.8254,2127665.0
2017-02-10 09:30:00,24.67,24.89,24.6,24.79,1368326.0,22.6055,22.8071,22.5413,22.7154,1368326.0
2017-02-10 09:40:00,24.78,24.93,24.76,24.93,533820.0,22.7063,22.8437,22.688,22.8437,533820.0
2017-02-10 09:50:00,24.93,24.95,24.85,24.91,370330.0,22.8437,22.8621,22.7704,22.8254,370330.0
2017-02-10 10:00:00,24.91,25.08,24.87,25.05,1037940.0,22.8254,22.9812,22.7887,22.9537,1037940.0
2017-02-10 10:10:00,25.05,25.14,25.01,25.14,666791.0,22.9537,23.0362,22.917,23.0362,666791.0
2017-02-10 10:20:00,25.14,25.22,25.12,25.18,608148.0,23.0362,23.1095,23.0178,23.0728,608148.0
2017-02-10 10:30:00,25.18,25.2,25.1,25.1,463926.0,23.0728,23.0911,22.9995,22.9995,463926.0
2017-02-10 10:40:00,25.09,25.16,25.02,25.03,300400.0,22.9903,23.0545,22.9262,22.9354,300400.0
2017-02-10 10:50:00,25.04,25.09,25.03,25.06,138632.0,22.9445,22.9903,22.9354,22.9628,138632.0
2017-02-10 11:00:00,25.06,25.16,25.06,25.16,189974.0,22.9628,23.0545,22.9628,23.0545,189974.0
2017-02-10 11:10:00,25.16,25.18,25.13,25.14,180209.0,23.0545,23.0728,23.027,23.0362,180209.0
2017-02-10 11:20:00,25.14,25.26,25.14,25.26,290762.0,23.0362,23.1461,23.0362,23.1461,290762.0
2017-02-10 11:30:00,25.27,25.32,25.25,25.26,282209.0,23.1553,23.2011,23.1369,23.1461,282209.0
2017-02-10 11:40:00,25.27,25.31,25.26,25.28,230675.0,23.1553,23.1919,23.1461,23.1644,230675.0
2017-02-10 11:50:00,25.27,25.27,25.21,25.25,299126.0,23.1553,23.1553,23.1003,23.1369,299126.0
2017-02-10 12:00:00,25.24,25.27,25.2,25.21,133082.0,23.1278,23.1553,23.0911,23.1003,133082.0
2017-02-10 12:10:00,25.21,25.25,25.19,25.24,108663.0,23.1003,23.1369,23.082,23.1278,108663.0
2017-02-10 12:20:00,25.23,25.25,25.21,25.23,102363.0,23.1186,23.1369,23.1003,23.1186,102363.0
2017-02-10 12:30:00,25.22,25.22,25.16,25.17,91002.0,23.1095,23.1095,23.0545,23.0636,91002.0
2017-02-10 12:40:00,25.17,25.2,25.15,25.16,99158.0,23.0636,23.0911,23.0453,23.0545,99158.0
2017-02-10 12:50:00,25.15,25.17,25.12,25.16,107230.0,23.0453,23.0636,23.0178,23.0545,107230.0
2017-02-10 13:00:00,25.16,25.18,25.11,25.12,93906.0,23.0545,23.0728,23.0087,23.0178,93906.0
2017-02-10 13:10:00,25.13,25.24,25.12,25.23,223467.0,23.027,23.1278,23.0178,23.1186,223467.0
2017-02-10 13:20:00,25.24,25.26,25.2,25.25,151138.0,23.1278,23.1461,23.0911,23.1369,151138.0
2017-02-10 13:30:00,25.26,25.32,25.17,25.32,496650.0,23.1461,23.2011,23.0636,23.2011,496650.0
2017-02-10 13:40:00,25.32,25.36,25.24,25.25,387157.0,23.2011,23.2377,23.1278,23.1369,387157.0
2017-02-10 13:50:00,25.26,25.26,25.2,25.25,204855.0,23.1461,23.1461,23.0911,23.1369,204855.0
2017-02-10 14:00:00,25.25,25.28,25.23,25.24,116807.0,23.1369,23.1644,23.1186,23.1278,116807.0
2017-02-10 14:10:00,25.24,25.24,25.16,25.17,163450.0,23.1278,23.1278,23.0545,23.0636,163450.0
2017-02-10 14:20:00,25.18,25.23,25.18,25.2,81689.0,23.0728,23.1186,23.0728,23.0911,81689.0
2017-02-10 14:30:00,25.2,25.25,25.19,25.22,93884.0,23.0911,23.1369,23.082,23.1095,93884.0
2017-02-10 14:40:00,25.23,25.28,25.22,25.28,143330.0,23.1186,23.1644,23.1095,23.1644,143330.0
2017-02-10 14:50:00,25.28,25.29,25.24,25.26,140077.0,23.1644,23.1736,23.1278,23.1461,140077.0
2017-02-10 15:00:00,25.26,25.27,25.2,25.24,212994.0,23.1461,23.1553,23.0911,23.1278,212994.0
2017-02-10 15:10:00,25.24,25.28,25.24,25.25,269828.0,23.1278,23.1644,23.1278,23.1369,269828.0
2017-02-10 15:20:00,25.25,25.26,25.23,25.23,291052.0,23.1369,23.1461,23.1186,23.1186,291052.0
2017-02-10 15:30:00,25.24,25.25,25.21,25.24,197768.0,23.1278,23.1369,23.1003,23.1278,197768.0
2017-02-10 15:40:00,25.23,25.29,25.23,25.26,443005.0,23.1186,23.1736,23.1186,23.1461,443005.0
2017-02-10 15:50:00,25.26,25.3,25.24,25.29,2375211.0,23.1461,23.1828,23.1278,23.1736,2375211.0
2017-02-13 09:30:00,25.0,25.08,24.97,25.05,788180.0,22.9079,22.9812,22.8804,22.9537,788180.0
2017-02-13 09:40:00,25.04,25.04,24.92,24.99,596172.0,22.9445,22.9445,22.8346,22.8987,596172.0
2017-02-13 09:50:00,24.99,25.06,24.96,24.99,500270.0,22.8987,22.9628,22.8712,22.8987,500270.0
2017-02-13 10:00:00,24.99,25.0,24.96,24.98,274504.0,22.8987,22.9079,22.8712,22.8895,274504.0
2017-02-13 10:10:00,24.98,24.98,24.9,24.94,426335.0,22.8895,22.8895,22.8162,22.8529,426335.0
2017-02-13 10:20:00,24.93,25.01,24.91,24.91,289511.0,22.8437,22.917,22.8254,22.8254,289511.0
2017-02-13 10:30:00,24.9,24.93,24.87,24.88,319146.0,22.8162,22.8437,22.7887,22.7979,319146.0
2017-02-13 10:40:00,24.88,24.92,24.87,24.9,202489.0,22.7979,22.8346,22.7887,22.8162,202489.0
2017-02-13 10:50:00,24.9,24.99,24.89,24.97,138736.0,22.8162,22.8987,22.8071,22.8804,138736.0
2017-02-13 11:00:00,24.97,25.0,24.93,25.0,110039.0,22.8804,22.9079,22.8437,22.9079,110039.0
2017-02-13 11:10:00,25.0,25.0,24.95,24.96,65607.0,22.9079,22.9079,22.8621,22.8712,65607.0
2017-02-13 11:20:00,24.96,24.98,24.92,24.97,130344.0,22.8712,22.8895,22.8346,22.8804,130344.0
2017-02-13 11:30:00,24.96,24.97,24.9,24.91,154753.0,22.8712,22.8804,22.8162,22.8254,154753.0
2017-02-13 11:40:00,24.92,24.92,24.88,24.91,123299.0,22.8346,22.8346,22.7979,22.8254,123299.0
2017-02-13 11:50:00,24.91,24.97,24.89,24.96,181807.0,22.8254,22.8804,22.8071,22.8712,181807.0
2017-02-13 12:00:00,24.96,24.99,24.96,24.97,107377.0,22.8712,22.8987,22.8712,22.8804,107377.0
2017-02-13 12:10:00,24.97,24.97,24.93,24.94,43911.0,22.8804,22.8804,22.8437,22.8529,43911.0
2017-02-13 12:20:00,24.94,24.98,24.94,24.94,58044.0,22.8529,22.8895,22.8529,22.8529,58044.0
2017-02-13 12:30:00,24.95,24.99,24.93,24.98,122638.0,22.8621,22.8987,22.8437,22.8895,122638.0
2017-02-13 12:40:00,24.98,25.01,24.98,25.0,150304.0,22.8895,22.917,22.8895,22.9079,150304.0
2017-02-13 12:50:00,25.0,25.0,24.96,24.97,92805.0,22.9079,22.9079,22.8712,22.8804,92805.0
2017-02-13 13:00:00,24.97,24.99,24.97,24.99,26479.0,22.8804,22.8987,22.8804,22.8987,26479.0
2017-02-13 13:10:00,24.99,25.0,24.97,24.98,69420.0,22.8987,22.9079,22.8804,22.8895,69420.0
2017-02-13 13:20:00,24.97,25.01,24.95,25.0,144599.0,22.8804,22.917,22.8621,22.9079,144599.0
2017-02-13 13:30:00,25.0,25.07,24.99,25.06,275024.0,22.9079,22.972,22.8987,22.9628,275024.0
2017-02-13 13:40:00,25.06,25.06,25.0,25.01,87229.0,22.9628,22.9628,22.9079,22.917,87229.0
2017-02-13 13:50:00,25.02,25.07,25.02,25.05,137614.0,22.9262,22.972,22.9262,22.9537,137614.0
2017-02-13 14:00:00,25.05,25.06,25.03,25.05,61112.0,22.9537,22.9628,22.9354,22.9537,61112.0
2017-02-13 14:10:00,25.06,25.15,25.06,25.11,284238.0,22.9628,23.0453,22.9628,23.0087,284238.0
2017-02-13 14:20:00,25.11,25.12,25.06,25.08,357565.0,23.0087,23.0178,22.9628,22.9812,357565.0
2017-02-13 14:30:00,25.09,25.1,25.07,25.09,89260.0,22.9903,22.9995,22.972,22.9903,89260.0
2017-02-13 14:40:00,25.09,25.09,25.03,25.03,130853.0,22.9903,22.9903,22.9354,22.9354,130853.0
2017-02-13 14:50:00,25.03,25.07,25.02,25.05,176607.0,22.9354,22.972,22.9262,22.9537,176607.0
2017-02-13 15:00:00,25.05,25.08,25.04,25.06,153638.0,22.9537,22.9812,22.9445,22.9628,153638.0
2017-02-13 15:10:00,25.06,25.08,25.03,25.03,130448.0,22.9628,22.9812,22.9354,22.9354,130448.0
2017-02-13 15:20:00,25.03,25.05,25.02,25.04,123962.0,22.9354,22.9537,22.9262,22.9445,123962.0
2017-02-13 15:30:00,25.04,25.06,25.03,25.03,274359.0,22.9445,22.9628,22.9354,22.9354,274359.0
2017-02-13 15:40:00,25.03,25.05,24.99,25.0,250332.0,22.9354,22.9537,22.8987,22.9079,250332.0
2017-02-13 15:50:00,25.0,25.02,24.93,24.94,1162742.0,22.9079,22.9262,22.8437,22.8529,1162742.0
2017-02-14 09:30:00,25.27,25.32,25.15,25.21,1216176.0,23.1553,23.2011,23.0453,23.1003,1216176.0
2017-02-14 09:40:00,25.21,25.22,25.15,25.17,582448.0,23.1003,23.1095,23.0453,23.0636,582448.0
2017-02-14 09:50:00,25.16,25.16,25.09,25.11,451563.0,23.0545,23.0545,22.9903,23.0087,451563.0
2017-02-14 10:00:00,25.11,25.11,24.8,24.84,1861093.0,23.0087,23.0087,22.7246,22.7613,1861093.0
2017-02-14 10:10:00,24.84,25.0,24.83,24.9,894843.0,22.7613,22.9079,22.7521,22.8162,894843.0
2017-02-14 10:20:00,24.9,24.92,24.83,24.88,431082.0,22.8162,22.8346,22.7521,22.7979,431082.0
2017-02-14 10:30:00,24.87,24.88,24.77,24.83,608039.0,22.7887,22.7979,22.6971,22.7521,608039.0
2017-02-14 10:40:00,24.83,24.83,24.66,24.67,699719.0,22.7521,22.7521,22.5963,22.6055,699719.0
2017-02-14 10:50:00,24.66,24.76,24.62,24.69,488675.0,22.5963,22.688,22.5597,22.6238,488675.0
2017-02-14 11:00:00,24.69,24.74,24.65,24.72,481062.0,22.6238,22.6696,22.5872,22.6513,481062.0
2017-02-14 11:10:00,24.71,24.78,24.7,24.74,355676.0,22.6421,22.7063,22.633,22.6696,355676.0
2017-02-14 11:20:00,24.74,24.83,24.74,24.83,217739.0,22.6696,22.7521,22.6696,22.7521,217739.0
2017-02-14 11:30:00,24.83,24.87,24.77,24.79,318032.0,22.7521,22.7887,22.6971,22.7154,318032.0
2017-02-14 11:40:00,24.8,24.81,24.72,24.72,218041.0,22.7246,22.7338,22.6513,22.6513,218041.0
2017-02-14 11:50:00,24.73,24.8,24.73,24.79,192789.0,22.6605,22.7246,22.6605,22.7154,192789.0
2017-02-14 12:00:00,24.79,24.79,24.68,24.71,143379.0,22.7154,22.7154,22.6146,22.6421,143379.0
2017-02-14 12:10:00,24.72,24.72,24.66,24.69,119868.0,22.6513,22.6513,22.5963,22.6238,119868.0
2017-02-14 12:20:00,24.69,24.73,24.67,24.71,153957.0,22.6238,22.6605,22.6055,22.6421,153957.0
2017-02-14 12:30:00,24.72,24.73,24.68,24.68,113966.0,22.6513,22.6605,22.6146,22.6146,113966.0
2017-02-14 12:40:00,24.69,24.72,24.68,24.72,104536.0,22.6238,22.6513,22.6146,22.6513,104536.0
2017-02-14 12:50:00,24.71,24.74,24.7,24.72,93003.0,22.6421,22.6696,22.633,22.6513,93003.0
2017-02-14 13:00:00,24.72,24.73,24.7,24.73,84469.0,22.6513,22.6605,22.633,22.6605,84469.0
2017-02-14 13:10:00,24.73,24.78,24.72,24.78,112830.0,22.6605,22.7063,22.6513,22.7063,112830.0
2017-02-14 13:20:00,24.78,24.85,24.77,24.83,222216.0,22.7063,22.7704,22.6971,22.7521,222216.0
2017-02-14 13:30:00,24.83,24.9,24.83,24.87,351324.0,22.7521,22.8162,22.7521,22.7887,351324.0
2017-02-14 13:40:00,24.87,24.93,24.86,24.92,280792.0,22.7887,22.8437,22.7796,22.8346,280792.0
2017-02-14 13:50:00,24.93,24.95,24.86,24.88,220491.0,22.8437,22.8621,22.7796,22.7979,220491.0
2017-02-14 14:00:00,24.89,24.89,24.84,24.86,148310.0,22.8071,22.8071,22.7613,22.7796,148310.0
2017-02-14 14:10:00,24.86,24.94,24.86,24.94,192350.0,22.7796,22.8529,22.7796,22.8529,192350.0
2017-02-14 14:20:00,24.94,25.0,24.92,24.96,319993.0,22.8529,22.9079,22.8346,22.8712,319993.0
2017-02-14 14:30:00,24.96,25.08,24.96,25.05,386498.0,22.8712,22.9812,22.8712,22.9537,386498.0
2017-02-14 14:40:00,25.05,25.06,25.0,25.06,232121.0,22.9537,22.9628,22.9079,22.9628,232121.0
2017-02-14 14:50:00,25.05,25.07,24.98,24.99,218767.0,22.9537,22.972,22.8895,22.8987,218767.0
2017-02-14 15:00:00,25.0,25.0,24.95,24.96,226525.0,22.9079,22.9079,22.8621,22.8712,226525.0
2017-02-14 15:10:00,24.97,24.97,24.92,24.95,170017.0,22.8804,22.8804,22.8346,22.8621,170017.0
2017-02-14 15:20:00,24.94,24.97,24.92,24.93,112649.0,22.8529,22.8804,22.8346,22.8437,112649.0
2017-02-14 15:30:00,24.93,24.94,24.9,24.92,248737.0,22.8437,22.8529,22.8162,22.8346,248737.0
2017-02-14 15:40:00,24.91,24.96,24.88,24.96,285521.0,22.8254,22.8712,22.7979,22.8712,285521.0
2017-02-14 15:50:00,24.96,24.99,24.89,24.92,1190873.0,22.8712,22.8987,22.8071,22.8346,1190873.0
2017-02-15 09:30:00,24.6,24.68,24.5,24.66,1261965.0,22.5413,22.6146,22.4497,22.5963,1261965.0
2017-02-15 09:40:00,24.66,24.7,24.63,24.65,441567.0,22.5963,22.633,22.5688,22.5872,441567.0
2017-02-15 09:50:00,24.65,24.65,24.59,24.61,267003.0,22.5872,22.5872,22.5322,22.5505,267003.0
2017-02-15 10:00:00,24.61,24.8,24.6,24.77,618008.0,22.5505,22.7246,22.5413,22.6971,618008.0
2017-02-15 10:10:00,24.77,24.81,24.69,24.8,472889.0,22.6971,22.7338,22.6238,22.7246,472889.0
2017-02-15 10:20:00,24.79,24.8,24.72,24.73,215089.0,22.7154,22.7246,22.6513,22.6605,215089.0
2017-02-15 10:30:00,24.73,24.74,24.67,24.67,167283.0,22.6605,22.6696,22.6055,22.6055,167283.0
2017-02-15 10:40:00,24.66,24.69,24.61,24.67,296388.0,22.5963,22.6238,22.5505,22.6055,296388.0
2017-02-15 10:50:00,24.67,24.72,24.65,24.69,164848.0,22.6055,22.6513,22.5872,22.6238,164848.0
2017-02-15 11:00:00,24.7,24.73,24.7,24.7,140815.0,22.633,22.6605,22.633,22.633,140815.0
2017-02-15 11:10:00,24.7,24.8,24.7,24.8,175236.0,22.633,22.7246,22.633,22.7246,175236.0
2017-02-15 11:20:00,24.77,24.79,24.74,24.79,26181.0,22.6971,22.7154,22.6696,22.7154,26181.0
2017-02-15 11:30:00,24.82,24.9,24.79,24.85,272140.0,22.7429,22.8162,22.7154,22.7704,272140.0
2017-02-15 11:40:00,24.85,24.92,24.84,24.92,132494.0,22.7704,22.8346,22.7613,22.8346,132494.0
2017-02-15 11:50:00,24.93,24.94,24.87,24.89,237496.0,22.8437,22.8529,22.7887,22.8071,237496.0
2017-02-15 12:00:00,24.89,24.89,24.85,24.86,221463.0,22.8071,22.8071,22.7704,22.7796,221463.0
2017-02-15 12:10:00,24.87,24.93,24.84,24.9,145032.0,22.7887,22.8437,22.7613,22.8162,145032.0
2017-02-15 12:20:00,24.91,24.95,24.9,24.91,165855.0,22.8254,22.8621,22.8162,22.8254,165855.0
2017-02-15 12:30:00,24.91,24.92,24.84,24.84,126868.0,22.8254,22.8346,22.7613,22.7613,126868.0
2017-02-15 12:40:00,24.84,24.88,24.82,24.82,84794.0,22.7613,22.7979,22.7429,22.7429,84794.0
2017-02-15 12:50:00,24.82,24.85,24.79,24.82,92780.0,22.7429,22.7704,22.7154,22.7429,92780.0
2017-02-15 13:00:00,24.81,24.83,24.8,24.81,79782.0,22.7338,22.7521,22.7246,22.7338,79782.0
2017-02-15 13:10:00,24.8,24.8,24.76,24.77,84340.0,22.7246,22.7246,22.688,22.6971,84340.0
2017-02-15 13:20:00,24.78,24.84,24.78,24.81,80769.0,22.7063,22.7613,22.7063,22.7338,80769.0
2017-02-15 13:30:00,24.81,24.86,24.81,24.85,80472.0,22.7338,22.7796,22.7338,22.7704,80472.0
2017-02-15 13:40:00,24.84,24.85,24.83,24.85,33191.0,22.7613,22.7704,22.7521,22.7704,33191.0
2017-02-15 13:50:00,24.84,24.84,24.82,24.83,25789.0,22.7613,22.7613,22.7429,22.7521,25789.0
2017-02-15 14:00:00,24.83,24.84,24.82,24.82,34112.0,22.7521,22.7613,22.7429,22.7429,34112.0
2017-02-15 14:10:00,24.83,24.89,24.83,24.88,115769.0,22.7521,22.8071,22.7521,22.7979,115769.0
2017-02-15 14:20:00,24.87,24.89,24.83,24.83,92711.0,22.7887,22.8071,22.7521,22.7521,92711.0
2017-02-15 14:30:00,24.83,24.88,24.83,24.86,120942.0,22.7521,22.7979,22.7521,22.7796,120942.0
2017-02-15 14:40:00,24.86,24.88,24.83,24.88,93059.0,22.7796,22.7979,22.7521,22.7979,93059.0
2017-02-15 14:50:00,24.87,24.9,24.87,24.89,85785.0,22.7887,22.8162,22.7887,22.8071,85785.0
2017-02-15 15:00:00,24.89,24.93,24.89,24.91,202024.0,22.8071,22.8437,22.8071,22.8254,202024.0
2017-02-15 15:10:00,24.91,24.93,24.89,24.93,39647.0,22.8254,22.8437,22.8071,22.8437,39647.0
2017-02-15 15:20:00,24.93,24.96,24.91,24.91,138754.0,22.8437,22.8712,22.8254,22.8254,138754.0
2017-02-15 15:30:00,24.92,24.95,24.89,24.93,97768.0,22.8346,22.8621,22.8071,22.8437,97768.0
2017-02-15 15:40:00,24.94,24.96,24.92,24.92,158729.0,22.8529,22.8712,22.8346,22.8346,158729.0
2017-02-15 15:50:00,24.92,24.94,24.89,24.93,442901.0,22.8346,22.8529,22.8071,22.8437,442901.0
2017-02-16 09:30:00,25.07,25.11,24.99,25.03,917699.0,22.972,23.0087,22.8987,22.9354,917699.0
2017-02-16 09:40:00,25.04,25.17,25.02,25.16,484835.0,22.9445,23.0636,22.9262,23.0545,484835.0
2017-02-16 09:50:00,25.16,25.27,25.14,25.27,671884.0,23.0545,23.1553,23.0362,23.1553,671884.0
2017-02-16 10:00:00,25.26,25.31,25.21,25.23,640047.0,23.1461,23.1919,23.1003,23.1186,640047.0
2017-02-16 10:10:00,25.23,25.29,25.23,25.27,242037.0,23.1186,23.1736,23.1186,23.1553,242037.0
2017-02-16 10:20:00,25.27,25.3,25.24,25.26,358502.0,23.1553,23.1828,23.1278,23.1461,358502.0
2017-02-16 10:30:00,25.26,25.26,25.16,25.17,355416.0,23.1461,23.1461,23.0545,23.0636,355416.0
2017-02-16 10:40:00,25.17,25.26,25.17,25.25,409039.0,23.0636,23.1461,23.0636,23.1369,409039.0
2017-02-16 10:50:00,25.25,25.29,25.21,25.23,458795.0,23.1369,23.1736,23.1003,23.1186,458795.0
2017-02-16 11:00:00,25.24,25.28,25.24,25.25,280606.0,23.1278,23.1644,23.1278,23.1369,280606.0
2017-02-16 11:10:00,25.26,25.3,25.23,25.26,390937.0,23.1461,23.1828,23.1186,23.1461,390937.0
2017-02-16 11:20:00,25.26,25.27,25.21,25.23,206261.0,23.1461,23.1553,23.1003,23.1186,206261.0
2017-02-16 11:30:00,25.23,25.25,25.19,25.24,151400.0,23.1186,23.1369,23.082,23.1278,151400.0
2017-02-16 11:40:00,25.25,25.3,25.23,25.3,242821.0,23.1369,23.1828,23.1186,23.1828,242821.0
2017-02-16 11:50:00,25.3,25.33,25.27,25.28,349602.0,23.1828,23.2103,23.1553,23.1644,349602.0
2017-02-16 12:00:00,25.27,25.31,25.25,25.3,173898.0,23.1553,23.1919,23.1369,23.1828,173898.0
2017-02-16 12:10:00,25.3,25.3,25.24,25.24,113699.0,23.1828,23.1828,23.1278,23.1278,113699.0
2017-02-16 12:20:00,25.25,25.26,25.23,25.25,143195.0,23.1369,23.1461,23.1186,23.1369,143195.0
2017-02-16 12:30:00,25.24,25.25,25.16,25.2,659919.0,23.1278,23.1369,23.0545,23.0911,659919.0
2017-02-16 12:40:00,25.21,25.27,25.21,25.27,232162.0,23.1003,23.1553,23.1003,23.1553,232162.0
2017-02-16 12:50:00,25.27,25.27,25.23,25.24,246882.0,23.1553,23.1553,23.1186,23.1278,246882.0
2017-02-16 13:00:00,25.23,25.25,25.19,25.19,228197.0,23.1186,23.1369,23.082,23.082,228197.0
2017-02-16 13:10:00,25.19,25.25,25.19,25.24,205141.0,23.082,23.1369,23.082,23.1278,205141.0
2017-02-16 13:20:00,25.23,25.28,25.23,25.26,162567.0,23.1186,23.1644,23.1186,23.1461,162567.0
2017-02-16 13:30:00,25.26,25.26,25.22,25.22,166861.0,23.1461,23.1461,23.1095,23.1095,166861.0
2017-02-16 13:40:00,25.23,25.25,25.22,25.23,103599.0,23.1186,23.1369,23.1095,23.1186,103599.0
2017-02-16 13:50:00,25.23,25.25,25.22,25.23,76822.0,23.1186,23.1369,23.1095,23.1186,76822.0
2017-02-16 14:00:00,25.22,25.25,25.21,25.25,134329.0,23.1095,23.1369,23.1003,23.1369,134329.0
2017-02-16 14:10:00,25.24,25.26,25.22,25.26,132143.0,23.1278,23.1461,23.1095,23.1461,132143.0
2017-02-16 14:20:00,25.26,25.29,25.25,25.25,212764.0,23.1461,23.1736,23.1369,23.1369,212764.0
2017-02-16 14:30:00,25.26,25.31,25.26,25.31,149480.0,23.1461,23.1919,23.1461,23.1919,149480.0
2017-02-16 14:40:00,25.31,25.32,25.28,25.3,230438.0,23.1919,23.2011,23.1644,23.1828,230438.0
2017-02-16 14:50:00,25.3,25.3,25.26,25.29,163481.0,23.1828,23.1828,23.1461,23.1736,163481.0
2017-02-16 15:00:00,25.3,25.3,25.24,25.26,254693.0,23.1828,23.1828,23.1278,23.1461,254693.0
2017-02-16 15:10:00,25.26,25.28,25.24,25.26,216929.0,23.1461,23.1644,23.1278,23.1461,216929.0
2017-02-16 15:20:00,25.26,25.27,25.25,25.25,180037.0,23.1461,23.1553,23.1369,23.1369,180037.0
2017-02-16 15:30:00,25.26,25.26,25.21,25.25,442820.0,23.1461,23.1461,23.1003,23.1369,442820.0
2017-02-16 15:40:00,25.25,25.26,25.23,25.25,205245.0,23.1369,23.1461,23.1186,23.1369,205245.0
2017-02-16 15:50:00,25.25,25.25,25.18,25.21,727314.0,23.1369,23.1369,23.0728,23.1003,727314.0
2017-02-17 09:30:00,25.29,25.32,25.16,25.26,1075792.0,23.1736,23.2011,23.0545,23.1461,1075792.0
2017-02-17 09:40:00,25.26,25.27,25.17,25.2,526268.0,23.1461,23.1553,23.0636,23.0911,526268.0
2017-02-17 09:50:00,25.21,25.27,25.2,25.22,369389.0,23.1003,23.1553,23.0911,23.1095,369389.0
2017-02-17 10:00:00,25.22,25.25,25.19,25.21,635784.0,23.1095,23.1369,23.082,23.1003,635784.0
2017-02-17 10:10:00,25.21,25.21,25.13,25.16,347344.0,23.1003,23.1003,23.027,23.0545,347344.0
2017-02-17 10:20:00,25.15,25.15,24.99,25.03,453646.0,23.0453,23.0453,22.8987,22.9354,453646.0
2017-02-17 10:30:00,25.03,25.07,25.0,25.01,472867.0,22.9354,22.972,22.9079,22.917,472867.0
2017-02-17 10:40:00,25.01,25.03,24.95,25.02,393430.0,22.917,22.9354,22.8621,22.9262,393430.0
2017-02-17 10:50:00,25.02,25.03,24.98,25.0,354401.0,22.9262,22.9354,22.8895,22.9079,354401.0
2017-02-17 11:00:00,25.0,25.03,24.9,24.91,609285.0,22.9079,22.9354,22.8162,22.8254,609285.0
2017-02-17 11:10:00,24.91,24.93,24.86,24.9,409093.0,22.8254,22.8437,22.7796,22.8162,409093.0
2017-02-17 11:20:00,24.89,24.92,24.86,24.9,344841.0,22.8071,22.8346,22.7796,22.8162,344841.0
2017-02-17 11:30:00,24.9,24.92,24.89,24.91,243110.0,22.8162,22.8346,22.8071,22.8254,243110.0
2017-02-17 11:40:00,24.9,24.93,24.9,24.9,134212.0,22.8162,22.8437,22.8162,22.8162,134212.0
2017-02-17 11:50:00,24.9,24.94,24.9,24.92,145422.0,22.8162,22.8529,22.8162,22.8346,145422.0
2017-02-17 12:00:00,24.92,24.94,24.89,24.9,107335.0,22.8346,22.8529,22.8071,22.8162,107335.0
2017-02-17 12:10:00,24.9,24.91,24.87,24.89,127541.0,22.8162,22.8254,22.7887,22.8071,127541.0
2017-02-17 12:20:00,24.89,24.91,24.87,24.88,127033.0,22.8071,22.8254,22.7887,22.7979,127033.0
2017-02-17 12:30:00,24.89,24.93,24.87,24.93,89754.0,22.8071,22.8437,22.7887,22.8437,89754.0
2017-02-17 12:40:00,24.92,24.94,24.9,24.93,172643.0,22.8346,22.8529,22.8162,22.8437,172643.0
2017-02-17 12:50:00,24.92,24.96,24.92,24.94,102277.0,22.8346,22.8712,22.8346,22.8529,102277.0
2017-02-17 13:00:00,24.94,24.97,24.92,24.93,101493.0,22.8529,22.8804,22.8346,22.8437,101493.0
2017-02-17 13:10:00,24.94,24.97,24.92,24.92,176557.0,22.8529,22.8804,22.8346,22.8346,176557.0
2017-02-17 13:20:00,24.91,24.91,24.88,24.9,112554.0,22.8254,22.8254,22.7979,22.8162,112554.0
2017-02-17 13:30:00,24.9,24.92,24.88,24.9,137247.0,22.8162,22.8346,22.7979,22.8162,137247.0
2017-02-17 13:40:00,24.9,24.9,24.85,24.86,212542.0,22.8162,22.8162,22.7704,22.7796,212542.0
2017-02-17 13:50:00,24.87,24.9,24.87,24.87,142317.0,22.7887,22.8162,22.7887,22.7887,142317.0
2017-02-17 14:00:00,24.86,24.87,24.84,24.85,100675.0,22.7796,22.7887,22.7613,22.7704,100675.0
2017-02-17 14:10:00,24.85,24.89,24.83,24.88,212690.0,22.7704,22.8071,22.7521,22.7979,212690.0
2017-02-17 14:20:00,24.88,24.88,24.86,24.86,63186.0,22.7979,22.7979,22.7796,22.7796,63186.0
2017-02-17 14:30:00,24.87,24.88,24.83,24.84,173161.0,22.7887,22.7979,22.7521,22.7613,173161.0
2017-02-17 14:40:00,24.84,24.85,24.8,24.82,256459.0,22.7613,22.7704,22.7246,22.7429,256459.0
2017-02-17 14:50:00,24.82,24.82,24.76,24.77,385589.0,22.7429,22.7429,22.688,22.6971,385589.0
2017-02-17 15:00:00,24.77,24.78,24.74,24.77,188627.0,22.6971,22.7063,22.6696,22.6971,188627.0
2017-02-17 15:10:00,24.77,24.79,24.74,24.78,345647.0,22.6971,22.7154,22.6696,22.7063,345647.0
2017-02-17 15:20:00,24.77,24.77,24.74,24.76,165203.0,22.6971,22.6971,22.6696,22.688,165203.0
2017-02-17 15:30:00,24.76,24.8,24.75,24.78,395448.0,22.688,22.7246,22.6788,22.7063,395448.0
2017-02-17 15:40:00,24.77,24.8,24.77,24.78,325864.0,22.6971,22.7246,22.6971,22.7063,325864.0
2017-02-17 15:50:00,24.78,24.83,24.76,24.79,1107768.0,22.7063,22.7521,22.688,22.7154,1107768.0
2017-02-21 09:30:00,24.48,24.49,24.19,24.19,1537744.0,22.4314,22.4405,22.1657,22.1657,1537744.0
2017-02-21 09:40:00,24.19,24.33,24.13,24.31,972758.0,22.1657,22.2939,22.1107,22.2756,972758.0
2017-02-21 09:50:00,24.31,24.41,24.31,24.34,693962.0,22.2756,22.3672,22.2756,22.3031,693962.0
2017-02-21 10:00:00,24.33,24.46,24.31,24.41,828552.0,22.2939,22.4131,22.2756,22.3672,828552.0
2017-02-21 10:10:00,24.4,24.62,24.4,24.59,834794.0,22.3581,22.5597,22.3581,22.5322,834794.0
2017-02-21 10:20:00,24.59,24.68,24.55,24.59,527168.0,22.5322,22.6146,22.4955,22.5322,527168.0
2017-02-21 10:30:00,24.59,24.67,24.57,24.61,321944.0,22.5322,22.6055,22.5139,22.5505,321944.0
2017-02-21 10:40:00,24.61,24.64,24.57,24.61,297063.0,22.5505,22.578,22.5139,22.5505,297063.0
2017-02-21 10:50:00,24.62,24.64,24.58,24.61,222649.0,22.5597,22.578,22.523,22.5505,222649.0
2017-02-21 11:00:00,24.62,24.62,24.55,24.58,403307.0,22.5597,22.5597,22.4955,22.523,403307.0
2017-02-21 11:10:00,24.59,24.61,24.57,24.58,184847.0,22.5322,22.5505,22.5139,22.523,184847.0
2017-02-21 11:20:00,24.58,24.64,24.52,24.6,420606.0,22.523,22.578,22.468,22.5413,420606.0
2017-02-21 11:30:00,24.6,24.66,24.59,24.65,477214.0,22.5413,22.5963,22.5322,22.5872,477214.0
2017-02-21 11:40:00,24.65,24.65,24.58,24.64,319267.0,22.5872,22.5872,22.523,22.578,319267.0
2017-02-21 11:50:00,24.64,24.68,24.61,24.63,287779.0,22.578,22.6146,22.5505,22.5688,287779.0
2017-02-21 12:00:00,24.63,24.65,24.6,24.62,209631.0,22.5688,22.5872,22.5413,22.5597,209631.0
2017-02-21 12:10:00,24.62,24.66,24.61,24.66,130331.0,22.5597,22.5963,22.5505,22.5963,130331.0
2017-02-21 12:20:00,24.66,24.66,24.62,24.63,106815.0,22.5963,22.5963,22.5597,22.5688,106815.0
2017-02-21 12:30:00,24.63,24.71,24.63,24.7,94082.0,22.5688,22.6421,22.5688,22.633,94082.0
2017-02-21 12:40:00,24.7,24.73,24.68,24.7,217765.0,22.633,22.6605,22.6146,22.633,217765.0
2017-02-21 12:50:00,24.7,24.76,24.7,24.74,177717.0,22.633,22.688,22.633,22.6696,177717.0
2017-02-21 13:00:00,24.74,24.75,24.67,24.67,297726.0,22.6696,22.6788,22.6055,22.6055,297726.0
2017-02-21 13:10:00,24.67,24.68,24.65,24.67,128783.0,22.6055,22.6146,22.5872,22.6055,128783.0
2017-02-21 13:20:00,24.67,24.68,24.65,24.67,57830.0,22.6055,22.6146,22.5872,22.6055,57830.0
2017-02-21 13:30:00,24.67,24.69,24.65,24.68,93540.0,22.6055,22.6238,22.5872,22.6146,93540.0
2017-02-21 13:40:00,24.68,24.68,24.63,24.64,60015.0,22.6146,22.6146,22.5688,22.578,60015.0
2017-02-21 13:50:00,24.64,24.65,24.61,24.64,51111.0,22.578,22.5872,22.5505,22.578,51111.0
2017-02-21 14:00:00,24.64,24.68,24.64,24.68,93647.0,22.578,22.6146,22.578,22.6146,93647.0
2017-02-21 14:10:00,24.68,24.71,24.66,24.67,183234.0,22.6146,22.6421,22.5963,22.6055,183234.0
2017-02-21 14:20:00,24.67,24.68,24.65,24.65,89380.0,22.6055,22.6146,22.5872,22.5872,89380.0
2017-02-21 14:30:00,24.65,24.66,24.59,24.61,140310.0,22.5872,22.5963,22.5322,22.5505,140310.0
2017-02-21 14:40:00,24.61,24.68,24.61,24.68,178259.0,22.5505,22.6146,22.5505,22.6146,178259.0
2017-02-21 14:50:00,24.67,24.67,24.64,24.66,99663.0,22.6055,22.6055,22.578,22.5963,99663.0
2017-02-21 15:00:00,24.66,24.66,24.6,24.61,110161.0,22.5963,22.5963,22.5413,22.5505,110161.0
2017-02-21 15:10:00,24.6,24.63,24.59,24.59,154617.0,22.5413,22.5688,22.5322,22.5322,154617.0
2017-02-21 15:20:00,24.59,24.6,24.57,24.57,175827.0,22.5322,22.5413,22.5139,22.5139,175827.0
2017-02-21 15:30:00,24.58,24.59,24.57,24.58,139757.0,22.523,22.5322,22.5139,22.523,139757.0
2017-02-21 15:40:00,24.59,24.65,24.59,24.61,310377.0,22.5322,22.5872,22.5322,22.5505,310377.0
2017-02-21 15:50:00,24.61,24.66,24.6,24.62,742257.0,22.5505,22.5963,22.5413,22.5597,742257.0
2017-02-22 09:30:00,24.5,24.59,24.44,24.53,1219234.0,22.4497,22.5322,22.3947,22.4772,1219234.0
2017-02-22 09:40:00,24.54,24.56,24.43,24.48,934585.0,22.4864,22.5047,22.3856,22.4314,934585.0
2017-02-22 09:50:00,24.47,24.5,24.41,24.42,392292.0,22.4222,22.4497,22.3672,22.3764,392292.0
2017-02-22 10:00:00,24.41,24.42,24.27,24.35,451741.0,22.3672,22.3764,22.239,22.3123,451741.0
2017-02-22 10:10:00,24.35,24.36,24.3,24.31,358541.0,22.3123,22.3214,22.2664,22.2756,358541.0
2017-02-22 10:20:00,24.31,24.33,24.26,24.31,347821.0,22.2756,22.2939,22.2298,22.2756,347821.0
2017-02-22 10:30:00,24.3,24.3,24.1,24.16,787015.0,22.2664,22.2664,22.0832,22.1382,787015.0
2017-02-22 10:40:00,24.16,24.19,24.09,24.09,639501.0,22.1382,22.1657,22.074,22.074,639501.0
2017-02-22 10:50:00,24.09,24.12,24.03,24.11,531276.0,22.074,22.1015,22.019,22.0923,531276.0
2017-02-22 11:00:00,24.11,24.14,24.07,24.12,578590.0,22.0923,22.1198,22.0557,22.1015,578590.0
2017-02-22 11:10:00,24.11,24.12,24.04,24.05,493304.0,22.0923,22.1015,22.0282,22.0374,493304.0
2017-02-22 11:20:00,24.05,24.06,23.99,24.0,403603.0,22.0374,22.0465,21.9824,21.9916,403603.0
2017-02-22 11:30:00,24.01,24.03,23.96,23.97,445441.0,22.0007,22.019,21.9549,21.9641,445441.0
2017-02-22 11:40:00,23.96,23.97,23.83,23.86,390173.0,21.9549,21.9641,21.8358,21.8633,390173.0
2017-02-22 11:50:00,23.85,23.92,23.83,23.91,343055.0,21.8541,21.9182,21.8358,21.9091,343055.0
2017-02-22 12:00:00,23.91,23.99,23.9,23.96,314137.0,21.9091,21.9824,21.8999,21.9549,314137.0
2017-02-22 12:10:00,23.96,23.97,23.92,23.95,299164.0,21.9549,21.9641,21.9182,21.9457,299164.0
2017-02-22 12:20:00,23.95,24.03,23.94,24.03,390409.0,21.9457,22.019,21.9366,22.019,390409.0
2017-02-22 12:30:00,24.03,24.06,24.02,24.05,225844.0,22.019,22.0465,22.0099,22.0374,225844.0
2017-02-22 12:40:00,24.05,24.05,23.99,24.0,228236.0,22.0374,22.0374,21.9824,21.9916,228236.0
2017-02-22 12:50:00,24.01,24.01,23.97,23.97,346414.0,22.0007,22.0007,21.9641,21.9641,346414.0
2017-02-22 13:00:00,23.96,23.98,23.92,23.93,298918.0,21.9549,21.9732,21.9182,21.9274,298918.0
2017-02-22 13:10:00,23.92,23.93,23.85,23.85,282822.0,21.9182,21.9274,21.8541,21.8541,282822.0
2017-02-22 13:20:00,23.85,23.89,23.84,23.87,226318.0,21.8541,21.8908,21.8449,21.8724,226318.0
2017-02-22 13:30:00,23.88,23.91,23.86,23.9,170879.0,21.8816,21.9091,21.8633,21.8999,170879.0
2017-02-22 13:40:00,23.9,23.93,23.9,23.91,178941.0,21.8999,21.9274,21.8999,21.9091,178941.0
2017-02-22 13:50:00,23.92,23.97,23.91,23.96,195215.0,21.9182,21.9641,21.9091,21.9549,195215.0
2017-02-22 14:00:00,23.97,24.3,23.87,24.23,1817269.0,21.9641,22.2664,21.8724,22.2023,1817269.0
2017-02-22 14:10:00,24.23,24.27,24.15,24.21,495763.0,22.2023,22.239,22.129,22.184,495763.0
2017-02-22 14:20:00,24.21,24.22,24.13,24.16,224969.0,22.184,22.1931,22.1107,22.1382,224969.0
2017-02-22 14:30:00,24.16,24.28,24.15,24.22,338065.0,22.1382,22.2481,22.129,22.1931,338065.0
2017-02-22 14:40:00,24.23,24.25,24.2,24.23,184059.0,22.2023,22.2206,22.1748,22.2023,184059.0
2017-02-22 14:50:00,24.23,24.25,24.2,24.2,268446.0,22.2023,22.2206,22.1748,22.1748,268446.0
2017-02-22 15:00:00,24.21,24.24,24.18,24.2,191070.0,22.184,22.2115,22.1565,22.1748,191070.0
2017-02-22 15:10:00,24.21,24.26,24.2,24.25,275099.0,22.184,22.2298,22.1748,22.2206,275099.0
2017-02-22 15:20:00,24.25,24.33,24.24,24.31,284994.0,22.2206,22.2939,22.2115,22.2756,284994.0
2017-02-22 15:30:00,24.31,24.34,24.28,24.34,297952.0,22.2756,22.3031,22.2481,22.3031,297952.0
2017-02-22 15:40:00,24.34,24.38,24.33,24.35,461184.0,22.3031,22.3398,22.2939,22.3123,461184.0
2017-02-22 15:50:00,24.35,24.36,24.3,24.32,1352698.0,22.3123,22.3214,22.2664,22.2848,1352698.0
2017-02-23 09:30:00,24.73,24.83,24.66,24.82,1409105.0,22.6605,22.7521,22.5963,22.7429,1409105.0
2017-02-23 09:40:00,24.82,24.85,24.76,24.78,724285.0,22.7429,22.7704,22.688,22.7063,724285.0
2017-02-23 09:50:00,24.77,24.78,24.7,24.72,598897.0,22.6971,22.7063,22.633,22.6513,598897.0
2017-02-23 10:00:00,24.71,24.73,24.65,24.69,466823.0,22.6421,22.6605,22.5872,22.6238,466823.0
2017-02-23 10:10:00,24.69,24.75,24.67,24.7,302479.0,22.6238,22.6788,22.6055,22.633,302479.0
2017-02-23 10:20:00,24.69,24.73,24.55,24.56,503999.0,22.6238,22.6605,22.4955,22.5047,503999.0
2017-02-23 10:30:00,24.57,24.63,24.56,24.58,258229.0,22.5139,22.5688,22.5047,22.523,258229.0
2017-02-23 10:40:00,24.57,24.58,24.49,24.56,430587.0,22.5139,22.523,22.4405,22.5047,430587.0
2017-02-23 10:50:00,24.56,24.65,24.54,24.65,398151.0,22.5047,22.5872,22.4864,22.5872,398151.0
2017-02-23 11:00:00,24.65,24.73,24.65,24.68,761413.0,22.5872,22.6605,22.5872,22.6146,761413.0
2017-02-23 11:10:00,24.68,24.7,24.61,24.62,547525.0,22.6146,22.633,22.5505,22.5597,547525.0
2017-02-23 11:20:00,24.62,24.63,24.51,24.56,487538.0,22.5597,22.5688,22.4589,22.5047,487538.0
2017-02-23 11:30:00,24.56,24.59,24.53,24.58,369426.0,22.5047,22.5322,22.4772,22.523,369426.0
2017-02-23 11:40:00,24.58,24.58,24.52,24.57,194520.0,22.523,22.523,22.468,22.5139,194520.0
2017-02-23 11:50:00,24.57,24.6,24.56,24.59,119138.0,22.5139,22.5413,22.5047,22.5322,119138.0
2017-02-23 12:00:00,24.59,24.59,24.53,24.57,115404.0,22.5322,22.5322,22.4772,22.5139,115404.0
2017-02-23 12:10:00,24.57,24.61,24.56,24.61,243394.0,22.5139,22.5505,22.5047,22.5505,243394.0
2017-02-23 12:20:00,24.62,24.63,24.58,24.59,169007.0,22.5597,22.5688,22.523,22.5322,169007.0
2017-02-23 12:30:00,24.6,24.66,24.6,24.64,163080.0,22.5413,22.5963,22.5413,22.578,163080.0
2017-02-23 12:40:00,24.64,24.64,24.58,24.6,124425.0,22.578,22.578,22.523,22.5413,124425.0
2017-02-23 12:50:00,24.61,24.64,24.59,24.6,90400.0,22.5505,22.578,22.5322,22.5413,90400.0
2017-02-23 13:00:00,24.6,24.6,24.56,24.6,247511.0,22.5413,22.5413,22.5047,22.5413,247511.0
2017-02-23 13:10:00,24.6,24.61,24.54,24.55,137168.0,22.5413,22.5505,22.4864,22.4955,137168.0
2017-02-23 13:20:00,24.55,24.57,24.51,24.56,359081.0,22.4955,22.5139,22.4589,22.5047,359081.0
2017-02-23 13:30:00,24.56,24.58,24.54,24.54,195994.0,22.5047,22.523,22.4864,22.4864,195994.0
2017-02-23 13:40:00,24.54,24.6,24.53,24.56,369451.0,22.4864,22.5413,22.4772,22.5047,369451.0
2017-02-23 13:50:00,24.56,24.57,24.53,24.56,189741.0,22.5047,22.5139,22.4772,22.5047,189741.0
2017-02-23 14:00:00,24.56,24.56,24.53,24.55,99114.0,22.5047,22.5047,22.4772,22.4955,99114.0
2017-02-23 14:10:00,24.55,24.57,24.53,24.54,171425.0,22.4955,22.5139,22.4772,22.4864,171425.0
2017-02-23 14:20:00,24.54,24.6,24.53,24.6,331974.0,22.4864,22.5413,22.4772,22.5413,331974.0
2017-02-23 14:30:00,24.6,24.62,24.58,24.59,250539.0,22.5413,22.5597,22.523,22.5322,250539.0
2017-02-23 14:40:00,24.6,24.63,24.6,24.61,275036.0,22.5413,22.5688,22.5413,22.5505,275036.0
2017-02-23 14:50:00,24.61,24.61,24.54,24.56,420480.0,22.5505,22.5505,22.4864,22.5047,420480.0
2017-02-23 15:00:00,24.57,24.6,24.57,24.57,170092.0,22.5139,22.5413,22.5139,22.5139,170092.0
2017-02-23 15:10:00,24.57,24.59,24.56,24.56,119497.0,22.5139,22.5322,22.5047,22.5047,119497.0
2017-02-23 15:20:00,24.56,24.58,24.56,24.58,214421.0,22.5047,22.523,22.5047,22.523,214421.0
2017-02-23 15:30:00,24.57,24.57,24.53,24.53,315766.0,22.5139,22.5139,22.4772,22.4772,315766.0
2017-02-23 15:40:00,24.53,24.54,24.44,24.44,676679.0,22.4772,22.4864,22.3947,22.3947,676679.0
2017-02-23 15:50:00,24.43,24.44,24.35,24.36,1295256.0,22.3856,22.3947,22.3123,22.3214,1295256.0
2017-02-24 09:30:00,24.71,24.71,24.53,24.54,989035.0,22.6421,22.6421,22.4772,22.4864,989035.0
2017-02-24 09:40:00,24.54,24.54,24.39,24.44,805713.0,22.4864,22.4864,22.3489,22.3947,805713.0
2017-02-24 09:50:00,24.44,24.53,24.4,24.51,677841.0,22.3947,22.4772,22.3581,22.4589,677841.0
2017-02-24 10:00:00,24.51,24.59,24.48,24.51,773122.0,22.4589,22.5322,22.4314,22.4589,773122.0
2017-02-24 10:10:00,24.51,24.56,24.47,24.52,441936.0,22.4589,22.5047,22.4222,22.468,441936.0
2017-02-24 10:20:00,24.51,24.6,24.51,24.58,368239.0,22.4589,22.5413,22.4589,22.523,368239.0
2017-02-24 10:30:00,24.58,24.61,24.54,24.56,205951.0,22.523,22.5505,22.4864,22.5047,205951.0
2017-02-24 10:40:00,24.56,24.58,24.49,24.49,320152.0,22.5047,22.523,22.4405,22.4405,320152.0
2017-02-24 10:50:00,24.5,24.52,24.48,24.49,185876.0,22.4497,22.468,22.4314,22.4405,185876.0
2017-02-24 11:00:00,24.49,24.52,24.39,24.41,312290.0,22.4405,22.468,22.3489,22.3672,312290.0
2017-02-24 11:10:00,24.41,24.45,24.38,24.41,307756.0,22.3672,22.4039,22.3398,22.3672,307756.0
2017-02-24 11:20:00,24.41,24.46,24.41,24.44,186594.0,22.3672,22.4131,22.3672,22.3947,186594.0
2017-02-24 11:30:00,24.44,24.49,24.44,24.49,217118.0,22.3947,22.4405,22.3947,22.4405,217118.0
2017-02-24 11:40:00,24.5,24.5,24.47,24.47,70536.0,22.4497,22.4497,22.4222,22.4222,70536.0
2017-02-24 11:50:00,24.48,24.48,24.43,24.45,44716.0,22.4314,22.4314,22.3856,22.4039,44716.0
2017-02-24 12:00:00,24.45,24.49,24.45,24.45,85793.0,22.4039,22.4405,22.4039,22.4039,85793.0
2017-02-24 12:10:00,24.46,24.46,24.41,24.43,81472.0,22.4131,22.4131,22.3672,22.3856,81472.0
2017-02-24 12:20:00,24.43,24.48,24.43,24.48,114061.0,22.3856,22.4314,22.3856,22.4314,114061.0
2017-02-24 12:30:00,24.47,24.47,24.43,24.43,115973.0,22.4222,22.4222,22.3856,22.3856,115973.0
2017-02-24 12:40:00,24.44,24.46,24.41,24.41,63519.0,22.3947,22.4131,22.3672,22.3672,63519.0
2017-02-24 12:50:00,24.42,24.42,24.37,24.38,110137.0,22.3764,22.3764,22.3306,22.3398,110137.0
2017-02-24 13:00:00,24.39,24.4,24.34,24.39,246856.0,22.3489,22.3581,22.3031,22.3489,246856.0
2017-02-24 13:10:00,24.38,24.41,24.38,24.41,100540.0,22.3398,22.3672,22.3398,22.3672,100540.0
2017-02-24 13:20:00,24.4,24.4,24.36,24.4,120194.0,22.3581,22.3581,22.3214,22.3581,120194.0
2017-02-24 13:30:00,24.39,24.41,24.39,24.4,51154.0,22.3489,22.3672,22.3489,22.3581,51154.0
2017-02-24 13:40:00,24.4,24.4,24.31,24.31,186823.0,22.3581,22.3581,22.2756,22.2756,186823.0
2017-02-24 13:50:00,24.31,24.34,24.29,24.32,157696.0,22.2756,22.3031,22.2573,22.2848,157696.0
2017-02-24 14:00:00,24.32,24.32,24.26,24.28,201361.0,22.2848,22.2848,22.2298,22.2481,201361.0
2017-02-24 14:10:00,24.29,24.31,24.27,24.27,126354.0,22.2573,22.2756,22.239,22.239,126354.0
2017-02-24 14:20:00,24.28,24.28,24.25,24.26,49964.0,22.2481,22.2481,22.2206,22.2298,49964.0
2017-02-24 14:30:00,24.27,24.27,24.17,24.2,149560.0,22.239,22.239,22.1473,22.1748,149560.0
2017-02-24 14:40:00,24.2,24.2,24.15,24.17,155968.0,22.1748,22.1748,22.129,22.1473,155968.0
2017-02-24 14:50:00,24.17,24.17,24.06,24.14,379154.0,22.1473,22.1473,22.0465,22.1198,379154.0
2017-02-24 15:00:00,24.14,24.2,24.13,24.14,560224.0,22.1198,22.1748,22.1107,22.1198,560224.0
2017-02-24 15:10:00,24.15,24.16,24.1,24.14,280713.0,22.129,22.1382,22.0832,22.1198,280713.0
2017-02-24 15:20:00,24.14,24.21,24.14,24.18,413187.0,22.1198,22.184,22.1198,22.1565,413187.0
2017-02-24 15:30:00,24.19,24.25,24.19,24.23,749755.0,22.1657,22.2206,22.1657,22.2023,749755.0
2017-02-24 15:40:00,24.23,24.23,24.19,24.19,578893.0,22.2023,22.2023,22.1657,22.1657,578893.0
2017-02-24 15:50:00,24.19,24.2,24.12,24.13,882355.0,22.1657,22.1748,22.1015,22.1107,882355.0
2017-02-27 09:30:00,24.1,24.13,23.96,24.09,821965.0,22.0832,22.1107,21.9549,22.074,821965.0
2017-02-27 09:40:00,24.09,24.2,24.09,24.2,665771.0,22.074,22.1748,22.074,22.1748,665771.0
2017-02-27 09:50:00,24.21,24.25,24.13,24.18,483424.0,22.184,22.2206,22.1107,22.1565,483424.0
2017-02-27 10:00:00,24.17,24.22,24.13,24.18,526126.0,22.1473,22.1931,22.1107,22.1565,526126.0
2017-02-27 10:10:00,24.18,24.32,24.16,24.3,800818.0,22.1565,22.2848,22.1382,22.2664,800818.0
2017-02-27 10:20:00,24.31,24.34,24.27,24.32,380999.0,22.2756,22.3031,22.239,22.2848,380999.0
2017-02-27 10:30:00,24.32,24.33,24.27,24.27,302331.0,22.2848,22.2939,22.239,22.239,302331.0
2017-02-27 10:40:00,24.27,24.28,24.22,24.24,171191.0,22.239,22.2481,22.1931,22.2115,171191.0
2017-02-27 10:50:00,24.23,24.29,24.23,24.26,174424.0,22.2023,22.2573,22.2023,22.2298,174424.0
2017-02-27 11:00:00,24.27,24.3,24.25,24.29,159322.0,22.239,22.2664,22.2206,22.2573,159322.0
2017-02-27 11:10:00,24.29,24.48,24.29,24.48,534453.0,22.2573,22.4314,22.2573,22.4314,534453.0
2017-02-27 11:20:00,24.48,24.54,24.44,24.47,488439.0,22.4314,22.4864,22.3947,22.4222,488439.0
2017-02-27 11:30:00,24.48,24.57,24.48,24.51,404191.0,22.4314,22.5139,22.4314,22.4589,404191.0
2017-02-27 11:40:00,24.51,24.55,24.5,24.54,531849.0,22.4589,22.4955,22.4497,22.4864,531849.0
2017-02-27 11:50:00,24.54,24.58,24.49,24.5,381571.0,22.4864,22.523,22.4405,22.4497,381571.0
2017-02-27 12:00:00,24.49,24.53,24.46,24.47,292263.0,22.4405,22.4772,22.4131,22.4222,292263.0
2017-02-27 12:10:00,24.47,24.49,24.38,24.38,379269.0,22.4222,22.4405,22.3398,22.3398,379269.0
2017-02-27 12:20:00,24.37,24.42,24.37,24.39,229310.0,22.3306,22.3764,22.3306,22.3489,229310.0
2017-02-27 12:30:00,24.39,24.4,24.32,24.33,295884.0,22.3489,22.3581,22.2848,22.2939,295884.0
2017-02-27 12:40:00,24.34,24.35,24.32,24.32,278669.0,22.3031,22.3123,22.2848,22.2848,278669.0
2017-02-27 12:50:00,24.31,24.31,24.23,24.25,250998.0,22.2756,22.2756,22.2023,22.2206,250998.0
2017-02-27 13:00:00,24.25,24.26,24.18,24.21,298888.0,22.2206,22.2298,22.1565,22.184,298888.0
2017-02-27 13:10:00,24.21,24.22,24.12,24.12,216685.0,22.184,22.1931,22.1015,22.1015,216685.0
2017-02-27 13:20:00,24.13,24.13,23.94,23.94,645325.0,22.1107,22.1107,21.9366,21.9366,645325.0
2017-02-27 13:30:00,23.94,23.99,23.88,23.95,443014.0,21.9366,21.9824,21.8816,21.9457,443014.0
2017-02-27 13:40:00,23.94,23.97,23.89,23.95,174570.0,21.9366,21.9641,21.8908,21.9457,174570.0
2017-02-27 13:50:00,23.96,24.0,23.94,23.96,219796.0,21.9549,21.9916,21.9366,21.9549,219796.0
2017-02-27 14:00:00,23.96,24.03,23.96,24.0,223724.0,21.9549,22.019,21.9549,21.9916,223724.0
2017-02-27 14:10:00,24.0,24.01,23.93,23.93,290293.0,21.9916,22.0007,21.9274,21.9274,290293.0
2017-02-27 14:20:00,23.93,23.93,23.75,23.76,576980.0,21.9274,21.9274,21.7625,21.7716,576980.0
2017-02-27 14:30:00,23.76,23.77,23.62,23.62,628459.0,21.7716,21.7808,21.6434,21.6434,628459.0
2017-02-27 14:40:00,23.62,23.62,23.56,23.58,633098.0,21.6434,21.6434,21.5884,21.6067,633098.0
2017-02-27 14:50:00,23.58,23.58,23.47,23.52,554876.0,21.6067,21.6067,21.5059,21.5517,554876.0
2017-02-27 15:00:00,23.53,23.58,23.43,23.43,572431.0,21.5609,21.6067,21.4693,21.4693,572431.0
2017-02-27 15:10:00,23.43,23.43,23.3,23.35,928643.0,21.4693,21.4693,21.3501,21.3959,928643.0
2017-02-27 15:20:00,23.34,23.34,23.05,23.08,1245852.0,21.3868,21.3868,21.1211,21.1485,1245852.0
2017-02-27 15:30:00,23.08,23.13,22.81,22.9,1959972.0,21.1485,21.1944,20.9011,20.9836,1959972.0
2017-02-27 15:40:00,22.9,22.94,22.76,22.8,1593065.0,20.9836,21.0203,20.8553,20.892,1593065.0
2017-02-27 15:50:00,22.8,22.87,22.73,22.83,3504890.0,20.892,20.9561,20.8278,20.9195,3504890.0
2017-02-28 09:30:00,23.24,23.24,22.99,23.17,2258712.0,21.2952,21.2952,21.0661,21.231,2258712.0
2017-02-28 09:40:00,23.18,23.18,23.01,23.15,992276.0,21.2402,21.2402,21.0844,21.2127,992276.0
2017-02-28 09:50:00,23.15,23.27,23.1,23.23,844228.0,21.2127,21.3226,21.1669,21.286,844228.0
2017-02-28 10:00:00,23.22,23.41,23.18,23.31,947732.0,21.2768,21.4509,21.2402,21.3593,947732.0
2017-02-28 10:10:00,23.31,23.41,23.29,23.36,798150.0,21.3593,21.4509,21.341,21.4051,798150.0
2017-02-28 10:20:00,23.37,23.39,23.32,23.35,481968.0,21.4143,21.4326,21.3685,21.3959,481968.0
2017-02-28 10:30:00,23.35,23.41,23.16,23.16,629992.0,21.3959,21.4509,21.2218,21.2218,629992.0
2017-02-28 10:40:00,23.16,23.27,23.07,23.13,589076.0,21.2218,21.3226,21.1394,21.1944,589076.0
2017-02-28 10:50:00,23.13,23.27,23.11,23.26,520516.0,21.1944,21.3226,21.176,21.3135,520516.0
2017-02-28 11:00:00,23.27,23.34,23.23,23.23,538202.0,21.3226,21.3868,21.286,21.286,538202.0
2017-02-28 11:10:00,23.23,23.26,23.2,23.22,371862.0,21.286,21.3135,21.2585,21.2768,371862.0
2017-02-28 11:20:00,23.22,23.27,23.2,23.25,254679.0,21.2768,21.3226,21.2585,21.3043,254679.0
2017-02-28 11:30:00,23.24,23.3,23.23,23.28,252025.0,21.2952,21.3501,21.286,21.3318,252025.0
2017-02-28 11:40:00,23.27,23.3,23.26,23.3,292493.0,21.3226,21.3501,21.3135,21.3501,292493.0
2017-02-28 11:50:00,23.3,23.39,23.26,23.26,427675.0,21.3501,21.4326,21.3135,21.3135,427675.0
2017-02-28 12:00:00,23.26,23.26,23.17,23.19,278350.0,21.3135,21.3135,21.231,21.2493,278350.0
2017-02-28 12:10:00,23.19,23.32,23.19,23.31,270416.0,21.2493,21.3685,21.2493,21.3593,270416.0
2017-02-28 12:20:00,23.31,23.34,23.25,23.26,391523.0,21.3593,21.3868,21.3043,21.3135,391523.0
2017-02-28 12:30:00,23.26,23.31,23.25,23.29,133261.0,21.3135,21.3593,21.3043,21.341,133261.0
2017-02-28 12:40:00,23.29,23.29,23.22,23.22,94964.0,21.341,21.341,21.2768,21.2768,94964.0
2017-02-28 12:50:00,23.23,23.25,23.17,23.18,154368.0,21.286,21.3043,21.231,21.2402,154368.0
2017-02-28 13:00:00,23.19,23.23,23.11,23.11,259622.0,21.2493,21.286,21.176,21.176,259622.0
2017-02-28 13:10:00,23.12,23.15,23.06,23.06,243096.0,21.1852,21.2127,21.1302,21.1302,243096.0
2017-02-28 13:20:00,23.06,23.1,22.97,22.98,277003.0,21.1302,21.1669,21.0477,21.0569,277003.0
2017-02-28 13:30:00,22.98,22.98,22.67,22.75,944125.0,21.0569,21.0569,20.7729,20.8462,944125.0
2017-02-28 13:40:00,22.75,22.9,22.74,22.76,805633.0,20.8462,20.9836,20.837,20.8553,805633.0
2017-02-28 13:50:00,22.76,22.9,22.75,22.9,582924.0,20.8553,20.9836,20.8462,20.9836,582924.0
2017-02-28 14:00:00,22.91,22.91,22.8,22.82,465610.0,20.9928,20.9928,20.892,20.9103,465610.0
2017-02-28 14:10:00,22.81,22.92,22.78,22.89,528692.0,20.9011,21.0019,20.8736,20.9744,528692.0
2017-02-28 14:20:00,22.89,22.89,22.84,22.86,250113.0,20.9744,20.9744,20.9286,20.947,250113.0
2017-02-28 14:30:00,22.85,22.85,22.78,22.78,231431.0,20.9378,20.9378,20.8736,20.8736,231431.0
2017-02-28 14:40:00,22.77,22.77,22.65,22.66,376896.0,20.8645,20.8645,20.7545,20.7637,376896.0
2017-02-28 14:50:00,22.67,22.74,22.64,22.68,442804.0,20.7729,20.837,20.7454,20.782,442804.0
2017-02-28 15:00:00,22.68,22.77,22.66,22.76,391459.0,20.782,20.8645,20.7637,20.8553,391459.0
2017-02-28 15:10:00,22.76,22.92,22.75,22.87,637010.0,20.8553,21.0019,20.8462,20.9561,637010.0
2017-02-28 15:20:00,22.87,22.95,22.76,22.79,824899.0,20.9561,21.0294,20.8553,20.8828,824899.0
2017-02-28 15:30:00,22.79,22.85,22.77,22.78,575575.0,20.8828,20.9378,20.8645,20.8736,575575.0
2017-02-28 15:40:00,22.78,22.85,22.75,22.84,369176.0,20.8736,20.9378,20.8462,20.9286,369176.0
2017-02-28 15:50:00,22.84,22.92,22.84,22.87,1279291.0,20.9286,21.0019,20.9286,20.9561,1279291.0
2017-03-01 09:30:00,22.44,22.59,22.38,22.52,1612171.0,20.5621,20.6995,20.5071,20.6354,1612171.0
2017-03-01 09:40:00,22.52,22.58,22.42,22.43,726149.0,20.6354,20.6904,20.5438,20.5529,726149.0
2017-03-01 09:50:00,22.43,22.43,22.34,22.4,781370.0,20.5529,20.5529,20.4705,20.5255,781370.0
2017-03-01 10:00:00,22.41,22.45,22.29,22.35,1274218.0,20.5346,20.5713,20.4247,20.4796,1274218.0
2017-03-01 10:10:00,22.34,22.35,22.27,22.31,775558.0,20.4705,20.4796,20.4063,20.443,775558.0
2017-03-01 10:20:00,22.31,22.39,22.31,22.39,397258.0,20.443,20.5163,20.443,20.5163,397258.0
2017-03-01 10:30:00,22.39,22.53,22.39,22.53,559750.0,20.5163,20.6446,20.5163,20.6446,559750.0
2017-03-01 10:40:00,22.54,22.55,22.48,22.53,345627.0,20.6537,20.6629,20.5988,20.6446,345627.0
2017-03-01 10:50:00,22.53,22.68,22.52,22.6,574433.0,20.6446,20.782,20.6354,20.7087,574433.0
2017-03-01 11:00:00,22.61,22.64,22.54,22.63,383740.0,20.7179,20.7454,20.6537,20.7362,383740.0
2017-03-01 11:10:00,22.64,22.65,22.56,22.56,361037.0,20.7454,20.7545,20.6721,20.6721,361037.0
2017-03-01 11:20:00,22.56,22.63,22.56,22.57,392286.0,20.6721,20.7362,20.6721,20.6812,392286.0
2017-03-01 11:30:00,22.57,22.6,22.53,22.59,218279.0,20.6812,20.7087,20.6446,20.6995,218279.0
2017-03-01 11:40:00,22.59,22.69,22.58,22.67,355138.0,20.6995,20.7912,20.6904,20.7729,355138.0
2017-03-01 11:50:00,22.67,22.73,22.66,22.67,221306.0,20.7729,20.8278,20.7637,20.7729,221306.0
2017-03-01 12:00:00,22.67,22.69,22.64,22.68,309382.0,20.7729,20.7912,20.7454,20.782,309382.0
2017-03-01 12:10:00,22.68,22.76,22.67,22.76,319187.0,20.782,20.8553,20.7729,20.8553,319187.0
2017-03-01 12:20:00,22.76,22.77,22.7,22.71,261600.0,20.8553,20.8645,20.8003,20.8095,261600.0
2017-03-01 12:30:00,22.71,22.74,22.7,22.74,108239.0,20.8095,20.837,20.8003,20.837,108239.0
2017-03-01 12:40:00,22.74,22.87,22.74,22.84,331454.0,20.837,20.9561,20.837,20.9286,331454.0
2017-03-01 12:50:00,22.84,22.95,22.83,22.94,370753.0,20.9286,21.0294,20.9195,21.0203,370753.0
2017-03-01 13:00:00,22.93,23.07,22.91,23.06,564846.0,21.0111,21.1394,20.9928,21.1302,564846.0
2017-03-01 13:10:00,23.06,23.14,23.04,23.08,319601.0,21.1302,21.2035,21.1119,21.1485,319601.0
2017-03-01 13:20:00,23.09,23.16,23.06,23.12,401471.0,21.1577,21.2218,21.1302,21.1852,401471.0
2017-03-01 13:30:00,23.12,23.16,23.08,23.1,502609.0,21.1852,21.2218,21.1485,21.1669,502609.0
2017-03-01 13:40:00,23.1,23.13,23.04,23.13,515589.0,21.1669,21.1944,21.1119,21.1944,515589.0
2017-03-01 13:50:00,23.12,23.13,23.0,23.02,338694.0,21.1852,21.1944,21.0752,21.0936,338694.0
2017-03-01 14:00:00,23.02,23.06,22.84,22.86,440887.0,21.0936,21.1302,20.9286,20.947,440887.0
2017-03-01 14:10:00,22.87,22.94,22.87,22.89,286652.0,20.9561,21.0203,20.9561,20.9744,286652.0
2017-03-01 14:20:00,22.9,22.98,22.9,22.93,335050.0,20.9836,21.0569,20.9836,21.0111,335050.0
2017-03-01 14:30:00,22.93,22.95,22.89,22.93,199488.0,21.0111,21.0294,20.9744,21.0111,199488.0
2017-03-01 14:40:00,22.93,22.94,22.9,22.9,153562.0,21.0111,21.0203,20.9836,20.9836,153562.0
2017-03-01 14:50:00,22.9,23.01,22.9,22.99,274405.0,20.9836,21.0844,20.9836,21.0661,274405.0
2017-03-01 15:00:00,22.99,23.06,22.97,22.98,212246.0,21.0661,21.1302,21.0477,21.0569,212246.0
2017-03-01 15:10:00,22.98,23.01,22.97,22.98,152809.0,21.0569,21.0844,21.0477,21.0569,152809.0
2017-03-01 15:20:00,22.98,23.02,22.97,22.99,177311.0,21.0569,21.0936,21.0477,21.0661,177311.0
2017-03-01 15:30:00,22.99,23.01,22.95,23.0,160379.0,21.0661,21.0844,21.0294,21.0752,160379.0
2017-03-01 15:40:00,23.0,23.01,22.98,22.98,184835.0,21.0752,21.0844,21.0569,21.0569,184835.0
2017-03-01 15:50:00,22.98,23.03,22.98,23.0,964034.0,21.0569,21.1027,21.0569,21.0752,964034.0
2017-03-02 09:30:00,22.5,22.68,22.48,22.63,1363271.0,20.6171,20.782,20.5988,20.7362,1363271.0
2017-03-02 09:40:00,22.63,22.65,22.51,22.52,674136.0,20.7362,20.7545,20.6262,20.6354,674136.0
2017-03-02 09:50:00,22.51,22.52,22.42,22.43,637071.0,20.6262,20.6354,20.5438,20.5529,637071.0
2017-03-02 10:00:00,22.43,22.55,22.42,22.5,903461.0,20.5529,20.6629,20.5438,20.6171,903461.0
2017-03-02 10:10:00,22.5,22.57,22.48,22.49,580145.0,20.6171,20.6812,20.5988,20.6079,580145.0
2017-03-02 10:20:00,22.48,22.58,22.47,22.52,440783.0,20.5988,20.6904,20.5896,20.6354,440783.0
2017-03-02 10:30:00,22.52,22.53,22.47,22.52,348274.0,20.6354,20.6446,20.5896,20.6354,348274.0
2017-03-02 10:40:00,22.53,22.55,22.5,22.51,263021.0,20.6446,20.6629,20.6171,20.6262,263021.0
2017-03-02 10:50:00,22.51,22.51,22.42,22.46,423880.0,20.6262,20.6262,20.5438,20.5804,423880.0
2017-03-02 11:00:00,22.47,22.48,22.43,22.44,327297.0,20.5896,20.5988,20.5529,20.5621,327297.0
2017-03-02 11:10:00,22.44,22.47,22.3,22.33,501987.0,20.5621,20.5896,20.4338,20.4613,501987.0
2017-03-02 11:20:00,22.33,22.33,22.18,22.21,532166.0,20.4613,20.4613,20.3239,20.3514,532166.0
2017-03-02 11:30:00,22.21,22.22,22.09,22.17,990253.0,20.3514,20.3605,20.2414,20.3147,990253.0
2017-03-02 11:40:00,22.17,22.24,22.11,22.18,722962.0,20.3147,20.3788,20.2597,20.3239,722962.0
2017-03-02 11:50:00,22.18,22.25,22.15,22.21,416048.0,20.3239,20.388,20.2964,20.3514,416048.0
2017-03-02 12:00:00,22.21,22.23,22.09,22.09,607705.0,20.3514,20.3697,20.2414,20.2414,607705.0
2017-03-02 12:10:00,22.1,22.1,22.0,22.07,743186.0,20.2506,20.2506,20.1589,20.2231,743186.0
2017-03-02 12:20:00,22.06,22.08,21.95,22.01,534947.0,20.2139,20.2322,20.1131,20.1681,534947.0
2017-03-02 12:30:00,22.01,22.02,21.94,22.0,270198.0,20.1681,20.1773,20.1039,20.1589,270198.0
2017-03-02 12:40:00,21.99,22.03,21.97,22.0,375458.0,20.1498,20.1864,20.1314,20.1589,375458.0
2017-03-02 12:50:00,22.01,22.07,21.98,22.06,555072.0,20.1681,20.2231,20.1406,20.2139,555072.0
2017-03-02 13:00:00,22.06,22.11,22.02,22.06,297436.0,20.2139,20.2597,20.1773,20.2139,297436.0
2017-03-02 13:10:00,22.07,22.07,22.03,22.05,174545.0,20.2231,20.2231,20.1864,20.2047,174545.0
2017-03-02 13:20:00,22.05,22.07,22.0,22.01,252555.0,20.2047,20.2231,20.1589,20.1681,252555.0
2017-03-02 13:30:00,22.01,22.02,21.97,22.0,189597.0,20.1681,20.1773,20.1314,20.1589,189597.0
2017-03-02 13:40:00,22.0,22.04,21.99,21.99,168909.0,20.1589,20.1956,20.1498,20.1498,168909.0
2017-03-02 13:50:00,21.99,22.06,21.99,22.05,150901.0,20.1498,20.2139,20.1498,20.2047,150901.0
2017-03-02 14:00:00,22.05,22.05,21.97,21.97,240526.0,20.2047,20.2047,20.1314,20.1314,240526.0
2017-03-02 14:10:00,21.97,22.0,21.95,21.98,236701.0,20.1314,20.1589,20.1131,20.1406,236701.0
2017-03-02 14:20:00,21.98,21.98,21.87,21.9,482234.0,20.1406,20.1406,20.0398,20.0673,482234.0
2017-03-02 14:30:00,21.91,21.92,21.83,21.91,476235.0,20.0765,20.0856,20.0032,20.0765,476235.0
2017-03-02 14:40:00,21.9,21.93,21.9,21.92,285945.0,20.0673,20.0948,20.0673,20.0856,285945.0
2017-03-02 14:50:00,21.93,22.06,21.93,22.02,427935.0,20.0948,20.2139,20.0948,20.1773,427935.0
2017-03-02 15:00:00,22.02,22.11,22.01,22.07,436609.0,20.1773,20.2597,20.1681,20.2231,436609.0
2017-03-02 15:10:00,22.07,22.1,22.05,22.08,583555.0,20.2231,20.2506,20.2047,20.2322,583555.0
2017-03-02 15:20:00,22.08,22.08,21.96,21.96,486524.0,20.2322,20.2322,20.1223,20.1223,486524.0
2017-03-02 15:30:00,21.95,21.99,21.92,21.95,655385.0,20.1131,20.1498,20.0856,20.1131,655385.0
2017-03-02 15:40:00,21.95,21.95,21.85,21.86,710722.0,20.1131,20.1131,20.0215,20.0306,710722.0
2017-03-02 15:50:00,21.86,21.94,21.84,21.92,1388866.0,20.0306,20.1039,20.0123,20.0856,1388866.0
2017-03-03 09:30:00,21.74,22.0,21.72,22.0,1330194.0,19.9207,20.1589,19.9024,20.1589,1330194.0
2017-03-03 09:40:00,22.0,22.02,21.81,21.86,797192.0,20.1589,20.1773,19.9848,20.0306,797192.0
2017-03-03 09:50:00,21.87,21.87,21.68,21.76,871273.0,20.0398,20.0398,19.8657,19.939,871273.0
2017-03-03 10:00:00,21.75,21.75,21.62,21.72,1007307.0,19.9298,19.9298,19.8107,19.9024,1007307.0
2017-03-03 10:10:00,21.72,21.75,21.68,21.71,414435.0,19.9024,19.9298,19.8657,19.8932,414435.0
2017-03-03 10:20:00,21.71,21.84,21.71,21.76,589975.0,19.8932,20.0123,19.8932,19.939,589975.0
2017-03-03 10:30:00,21.76,21.87,21.75,21.87,364460.0,19.939,20.0398,19.9298,20.0398,364460.0
2017-03-03 10:40:00,21.87,21.98,21.86,21.92,543914.0,20.0398,20.1406,20.0306,20.0856,543914.0
2017-03-03 10:50:00,21.92,21.92,21.8,21.86,313287.0,20.0856,20.0856,19.9757,20.0306,313287.0
2017-03-03 11:00:00,21.86,21.86,21.76,21.79,300332.0,20.0306,20.0306,19.939,19.9665,300332.0
2017-03-03 11:10:00,21.79,21.79,21.68,21.7,290718.0,19.9665,19.9665,19.8657,19.884,290718.0
2017-03-03 11:20:00,21.7,21.74,21.66,21.73,395461.0,19.884,19.9207,19.8474,19.9115,395461.0
2017-03-03 11:30:00,21.73,21.75,21.67,21.73,225513.0,19.9115,19.9298,19.8565,19.9115,225513.0
2017-03-03 11:40:00,21.73,21.76,21.7,21.74,151005.0,19.9115,19.939,19.884,19.9207,151005.0
2017-03-03 11:50:00,21.73,21.74,21.67,21.67,188189.0,19.9115,19.9207,19.8565,19.8565,188189.0
2017-03-03 12:00:00,21.66,21.75,21.65,21.72,146283.0,19.8474,19.9298,19.8382,19.9024,146283.0
2017-03-03 12:10:00,21.72,21.77,21.72,21.74,90892.0,19.9024,19.9482,19.9024,19.9207,90892.0
2017-03-03 12:20:00,21.74,21.78,21.72,21.77,83466.0,19.9207,19.9573,19.9024,19.9482,83466.0
2017-03-03 12:30:00,21.77,21.79,21.74,21.76,308382.0,19.9482,19.9665,19.9207,19.939,308382.0
2017-03-03 12:40:00,21.76,21.81,21.73,21.81,255734.0,19.939,19.9848,19.9115,19.9848,255734.0
2017-03-03 12:50:00,21.81,21.86,21.78,21.8,296889.0,19.9848,20.0306,19.9573,19.9757,296889.0
2017-03-03 13:00:00,21.8,21.92,21.58,21.84,1985205.0,19.9757,20.0856,19.7741,20.0123,1985205.0
2017-03-03 13:10:00,21.85,22.08,21.83,21.92,1181375.0,20.0215,20.2322,20.0032,20.0856,1181375.0
2017-03-03 13:20:00,21.92,21.95,21.84,21.85,371284.0,20.0856,20.1131,20.0123,20.0215,371284.0
2017-03-03 13:30:00,21.86,21.88,21.74,21.82,364356.0,20.0306,20.049,19.9207,19.994,364356.0
2017-03-03 13:40:00,21.81,21.87,21.8,21.86,246240.0,19.9848,20.0398,19.9757,20.0306,246240.0
2017-03-03 13:50:00,21.86,21.96,21.86,21.95,237395.0,20.0306,20.1223,20.0306,20.1131,237395.0
2017-03-03 14:00:00,21.95,22.25,21.94,22.21,809811.0,20.1131,20.388,20.1039,20.3514,809811.0
2017-03-03 14:10:00,22.21,22.21,22.09,22.17,439269.0,20.3514,20.3514,20.2414,20.3147,439269.0
2017-03-03 14:20:00,22.17,22.4,22.17,22.33,906064.0,20.3147,20.5255,20.3147,20.4613,906064.0
2017-03-03 14:30:00,22.33,22.41,22.3,22.34,503184.0,20.4613,20.5346,20.4338,20.4705,503184.0
2017-03-03 14:40:00,22.34,22.38,22.31,22.34,508066.0,20.4705,20.5071,20.443,20.4705,508066.0
2017-03-03 14:50:00,22.33,22.38,22.3,22.31,438084.0,20.4613,20.5071,20.4338,20.443,438084.0
2017-03-03 15:00:00,22.31,22.46,22.31,22.39,850826.0,20.443,20.5804,20.443,20.5163,850826.0
2017-03-03 15:10:00,22.39,22.39,22.26,22.29,624728.0,20.5163,20.5163,20.3972,20.4247,624728.0
2017-03-03 15:20:00,22.29,22.33,22.19,22.25,508620.0,20.4247,20.4613,20.333,20.388,508620.0
2017-03-03 15:30:00,22.25,22.33,22.22,22.28,643075.0,20.388,20.4613,20.3605,20.4155,643075.0
2017-03-03 15:40:00,22.28,22.33,22.27,22.31,550328.0,20.4155,20.4613,20.4063,20.443,550328.0
2017-03-03 15:50:00,22.31,22.33,22.16,22.19,2263884.0,20.443,20.4613,20.3055,20.333,2263884.0
2017-03-06 09:30:00,22.11,22.11,21.81,21.86,1555899.0,20.2597,20.2597,19.9848,20.0306,1555899.0
2017-03-06 09:40:00,21.86,21.97,21.86,21.89,649789.0,20.0306,20.1314,20.0306,20.0581,649789.0
2017-03-06 09:50:00,21.89,22.01,21.86,21.95,331800.0,20.0581,20.1681,20.0306,20.1131,331800.0
2017-03-06 10:00:00,21.95,22.01,21.9,21.97,285301.0,20.1131,20.1681,20.0673,20.1314,285301.0
2017-03-06 10:10:00,21.98,21.99,21.79,21.79,330781.0,20.1406,20.1498,19.9665,19.9665,330781.0
2017-03-06 10:20:00,21.79,21.89,21.79,21.86,382141.0,19.9665,20.0581,19.9665,20.0306,382141.0
2017-03-06 10:30:00,21.86,21.88,21.81,21.85,316541.0,20.0306,20.049,19.9848,20.0215,316541.0
2017-03-06 10:40:00,21.86,21.92,21.84,21.86,226283.0,20.0306,20.0856,20.0123,20.0306,226283.0
2017-03-06 10:50:00,21.86,21.88,21.72,21.77,479001.0,20.0306,20.049,19.9024,19.9482,479001.0
2017-03-06 11:00:00,21.76,21.76,21.58,21.59,759502.0,19.939,19.939,19.7741,19.7832,759502.0
2017-03-06 11:10:00,21.59,21.63,21.56,21.62,681949.0,19.7832,19.8199,19.7557,19.8107,681949.0
2017-03-06 11:20:00,21.61,21.66,21.57,21.6,416966.0,19.8016,19.8474,19.7649,19.7924,416966.0
2017-03-06 11:30:00,21.59,21.64,21.52,21.52,638709.0,19.7832,19.8291,19.7191,19.7191,638709.0
2017-03-06 11:40:00,21.53,21.53,21.39,21.42,849323.0,19.7283,19.7283,19.6,19.6275,849323.0
2017-03-06 11:50:00,21.41,21.45,21.36,21.41,467492.0,19.6183,19.655,19.5725,19.6183,467492.0
2017-03-06 12:00:00,21.42,21.5,21.42,21.43,434503.0,19.6275,19.7008,19.6275,19.6366,434503.0
2017-03-06 12:10:00,21.42,21.5,21.42,21.49,324383.0,19.6275,19.7008,19.6275,19.6916,324383.0
2017-03-06 12:20:00,21.49,21.49,21.43,21.47,195333.0,19.6916,19.6916,19.6366,19.6733,195333.0
2017-03-06 12:30:00,21.47,21.54,21.47,21.5,236931.0,19.6733,19.7374,19.6733,19.7008,236931.0
2017-03-06 12:40:00,21.49,21.52,21.43,21.48,279296.0,19.6916,19.7191,19.6366,19.6824,279296.0
2017-03-06 12:50:00,21.47,21.47,21.4,21.42,343464.0,19.6733,19.6733,19.6091,19.6275,343464.0
2017-03-06 13:00:00,21.42,21.43,21.4,21.43,131023.0,19.6275,19.6366,19.6091,19.6366,131023.0
2017-03-06 13:10:00,21.43,21.46,21.42,21.44,139078.0,19.6366,19.6641,19.6275,19.6458,139078.0
2017-03-06 13:20:00,21.44,21.44,21.4,21.42,173480.0,19.6458,19.6458,19.6091,19.6275,173480.0
2017-03-06 13:30:00,21.43,21.55,21.43,21.5,329097.0,19.6366,19.7466,19.6366,19.7008,329097.0
2017-03-06 13:40:00,21.51,21.52,21.48,21.49,170418.0,19.7099,19.7191,19.6824,19.6916,170418.0
2017-03-06 13:50:00,21.49,21.63,21.49,21.59,220367.0,19.6916,19.8199,19.6916,19.7832,220367.0
2017-03-06 14:00:00,21.59,21.59,21.53,21.55,163529.0,19.7832,19.7832,19.7283,19.7466,163529.0
2017-03-06 14:10:00,21.55,21.58,21.53,21.58,150518.0,19.7466,19.7741,19.7283,19.7741,150518.0
2017-03-06 14:20:00,21.58,21.61,21.56,21.6,160941.0,19.7741,19.8016,19.7557,19.7924,160941.0
2017-03-06 14:30:00,21.59,21.59,21.45,21.51,386292.0,19.7832,19.7832,19.655,19.7099,386292.0
2017-03-06 14:40:00,21.51,21.51,21.45,21.48,333778.0,19.7099,19.7099,19.655,19.6824,333778.0
2017-03-06 14:50:00,21.48,21.55,21.47,21.55,314976.0,19.6824,19.7466,19.6733,19.7466,314976.0
2017-03-06 15:00:00,21.55,21.56,21.47,21.5,314762.0,19.7466,19.7557,19.6733,19.7008,314762.0
2017-03-06 15:10:00,21.5,21.5,21.41,21.42,352940.0,19.7008,19.7008,19.6183,19.6275,352940.0
2017-03-06 15:20:00,21.42,21.53,21.42,21.52,458858.0,19.6275,19.7283,19.6275,19.7191,458858.0
2017-03-06 15:30:00,21.52,21.52,21.43,21.5,445432.0,19.7191,19.7191,19.6366,19.7008,445432.0
2017-03-06 15:40:00,21.51,21.57,21.5,21.53,558257.0,19.7099,19.7649,19.7008,19.7283,558257.0
2017-03-06 15:50:00,21.53,21.65,21.52,21.63,1396455.0,19.7283,19.8382,19.7191,19.8199,1396455.0
2017-03-07 09:30:00,21.38,21.39,21.22,21.3,998116.0,19.5908,19.6,19.4442,19.5175,998116.0
2017-03-07 09:40:00,21.3,21.4,21.27,21.39,817100.0,19.5175,19.6091,19.49,19.6,817100.0
2017-03-07 09:50:00,21.38,21.55,21.38,21.43,445014.0,19.5908,19.7466,19.5908,19.6366,445014.0
2017-03-07 10:00:00,21.42,21.48,21.38,21.47,424537.0,19.6275,19.6824,19.5908,19.6733,424537.0
2017-03-07 10:10:00,21.47,21.51,21.45,21.46,477899.0,19.6733,19.7099,19.655,19.6641,477899.0
2017-03-07 10:20:00,21.47,21.49,21.42,21.46,354118.0,19.6733,19.6916,19.6275,19.6641,354118.0
2017-03-07 10:30:00,21.45,21.48,21.38,21.38,202226.0,19.655,19.6824,19.5908,19.5908,202226.0
2017-03-07 10:40:00,21.38,21.48,21.37,21.48,196953.0,19.5908,19.6824,19.5816,19.6824,196953.0
2017-03-07 10:50:00,21.49,21.78,21.49,21.77,1178625.0,19.6916,19.9573,19.6916,19.9482,1178625.0
2017-03-07 11:00:00,21.77,21.8,21.66,21.75,478198.0,19.9482,19.9757,19.8474,19.9298,478198.0
2017-03-07 11:10:00,21.75,21.75,21.64,21.64,313884.0,19.9298,19.9298,19.8291,19.8291,313884.0
2017-03-07 11:20:00,21.64,21.7,21.61,21.67,345215.0,19.8291,19.884,19.8016,19.8565,345215.0
2017-03-07 11:30:00,21.67,21.7,21.57,21.58,443787.0,19.8565,19.884,19.7649,19.7741,443787.0
2017-03-07 11:40:00,21.58,21.61,21.56,21.57,288224.0,19.7741,19.8016,19.7557,19.7649,288224.0
2017-03-07 11:50:00,21.57,21.66,21.56,21.65,225290.0,19.7649,19.8474,19.7557,19.8382,225290.0
2017-03-07 12:00:00,21.65,21.71,21.63,21.7,206534.0,19.8382,19.8932,19.8199,19.884,206534.0
2017-03-07 12:10:00,21.71,21.75,21.67,21.7,204345.0,19.8932,19.9298,19.8565,19.884,204345.0
2017-03-07 12:20:00,21.69,21.69,21.62,21.65,157894.0,19.8749,19.8749,19.8107,19.8382,157894.0
2017-03-07 12:30:00,21.65,21.67,21.59,21.6,229296.0,19.8382,19.8565,19.7832,19.7924,229296.0
2017-03-07 12:40:00,21.6,21.63,21.56,21.61,163063.0,19.7924,19.8199,19.7557,19.8016,163063.0
2017-03-07 12:50:00,21.61,21.61,21.55,21.57,151410.0,19.8016,19.8016,19.7466,19.7649,151410.0
2017-03-07 13:00:00,21.56,21.56,21.46,21.49,298362.0,19.7557,19.7557,19.6641,19.6916,298362.0
2017-03-07 13:10:00,21.49,21.51,21.46,21.48,139122.0,19.6916,19.7099,19.6641,19.6824,139122.0
2017-03-07 13:20:00,21.46,21.46,21.35,21.39,366510.0,19.6641,19.6641,19.5633,19.6,366510.0
2017-03-07 13:30:00,21.39,21.42,21.37,21.37,143302.0,19.6,19.6275,19.5816,19.5816,143302.0
2017-03-07 13:40:00,21.37,21.4,21.34,21.38,156162.0,19.5816,19.6091,19.5542,19.5908,156162.0
2017-03-07 13:50:00,21.38,21.41,21.37,21.4,88659.0,19.5908,19.6183,19.5816,19.6091,88659.0
2017-03-07 14:00:00,21.41,21.46,21.4,21.45,113882.0,19.6183,19.6641,19.6091,19.655,113882.0
2017-03-07 14:10:00,21.44,21.46,21.41,21.44,106034.0,19.6458,19.6641,19.6183,19.6458,106034.0
2017-03-07 14:20:00,21.44,21.44,21.39,21.4,108886.0,19.6458,19.6458,19.6,19.6091,108886.0
2017-03-07 14:30:00,21.4,21.41,21.33,21.34,255698.0,19.6091,19.6183,19.545,19.5542,255698.0
2017-03-07 14:40:00,21.33,21.34,21.32,21.33,165092.0,19.545,19.5542,19.5358,19.545,165092.0
2017-03-07 14:50:00,21.33,21.37,21.33,21.35,141861.0,19.545,19.5816,19.545,19.5633,141861.0
2017-03-07 15:00:00,21.34,21.36,21.32,21.36,231877.0,19.5542,19.5725,19.5358,19.5725,231877.0
2017-03-07 15:10:00,21.37,21.4,21.35,21.38,259261.0,19.5816,19.6091,19.5633,19.5908,259261.0
2017-03-07 15:20:00,21.39,21.51,21.39,21.47,245565.0,19.6,19.7099,19.6,19.6733,245565.0
2017-03-07 15:30:00,21.47,21.51,21.44,21.5,376806.0,19.6733,19.7099,19.6458,19.7008,376806.0
2017-03-07 15:40:00,21.5,21.56,21.49,21.52,612442.0,19.7008,19.7557,19.6916,19.7191,612442.0
2017-03-07 15:50:00,21.52,21.55,21.48,21.5,862225.0,19.7191,19.7466,19.6824,19.7008,862225.0
2017-03-08 09:30:00,21.23,21.3,21.17,21.21,1324563.0,19.4534,19.5175,19.3984,19.435,1324563.0
2017-03-08 09:40:00,21.22,21.4,21.2,21.4,620365.0,19.4442,19.6091,19.4259,19.6091,620365.0
2017-03-08 09:50:00,21.39,21.42,21.27,21.32,602533.0,19.6,19.6275,19.49,19.5358,602533.0
2017-03-08 10:00:00,21.32,21.35,21.26,21.31,346952.0,19.5358,19.5633,19.4809,19.5267,346952.0
2017-03-08 10:10:00,21.31,21.32,21.25,21.3,213721.0,19.5267,19.5358,19.4717,19.5175,213721.0
2017-03-08 10:20:00,21.3,21.32,21.24,21.26,329824.0,19.5175,19.5358,19.4625,19.4809,329824.0
2017-03-08 10:30:00,21.26,21.3,21.19,21.28,935669.0,19.4809,19.5175,19.4167,19.4992,935669.0
2017-03-08 10:40:00,21.29,21.34,21.28,21.32,218038.0,19.5083,19.5542,19.4992,19.5358,218038.0
2017-03-08 10:50:00,21.31,21.4,21.3,21.36,252265.0,19.5267,19.6091,19.5175,19.5725,252265.0
2017-03-08 11:00:00,21.36,21.37,21.3,21.3,310092.0,19.5725,19.5816,19.5175,19.5175,310092.0
2017-03-08 11:10:00,21.3,21.37,21.3,21.34,232220.0,19.5175,19.5816,19.5175,19.5542,232220.0
2017-03-08 11:20:00,21.34,21.41,21.33,21.36,175418.0,19.5542,19.6183,19.545,19.5725,175418.0
2017-03-08 11:30:00,21.37,21.43,21.35,21.43,214206.0,19.5816,19.6366,19.5633,19.6366,214206.0
2017-03-08 11:40:00,21.43,21.61,21.43,21.55,617780.0,19.6366,19.8016,19.6366,19.7466,617780.0
2017-03-08 11:50:00,21.56,21.64,21.54,21.56,551631.0,19.7557,19.8291,19.7374,19.7557,551631.0
2017-03-08 12:00:00,21.55,21.55,21.49,21.5,164577.0,19.7466,19.7466,19.6916,19.7008,164577.0
2017-03-08 12:10:00,21.5,21.5,21.44,21.49,258640.0,19.7008,19.7008,19.6458,19.6916,258640.0
2017-03-08 12:20:00,21.49,21.49,21.42,21.46,102148.0,19.6916,19.6916,19.6275,19.6641,102148.0
2017-03-08 12:30:00,21.45,21.46,21.41,21.44,127701.0,19.655,19.6641,19.6183,19.6458,127701.0
2017-03-08 12:40:00,21.45,21.47,21.42,21.42,137785.0,19.655,19.6733,19.6275,19.6275,137785.0
2017-03-08 12:50:00,21.42,21.44,21.38,21.39,164055.0,19.6275,19.6458,19.5908,19.6,164055.0
2017-03-08 13:00:00,21.4,21.48,21.39,21.4,247629.0,19.6091,19.6824,19.6,19.6091,247629.0
2017-03-08 13:10:00,21.4,21.49,21.38,21.49,185064.0,19.6091,19.6916,19.5908,19.6916,185064.0
2017-03-08 13:20:00,21.49,21.56,21.49,21.52,298055.0,19.6916,19.7557,19.6916,19.7191,298055.0
2017-03-08 13:30:00,21.52,21.57,21.5,21.56,174236.0,19.7191,19.7649,19.7008,19.7557,174236.0
2017-03-08 13:40:00,21.57,21.58,21.51,21.54,283395.0,19.7649,19.7741,19.7099,19.7374,283395.0
2017-03-08 13:50:00,21.55,21.59,21.53,21.55,271921.0,19.7466,19.7832,19.7283,19.7466,271921.0
2017-03-08 14:00:00,21.56,21.56,21.42,21.42,258243.0,19.7557,19.7557,19.6275,19.6275,258243.0
2017-03-08 14:10:00,21.42,21.48,21.42,21.44,242728.0,19.6275,19.6824,19.6275,19.6458,242728.0
2017-03-08 14:20:00,21.45,21.45,21.35,21.39,230501.0,19.655,19.655,19.5633,19.6,230501.0
2017-03-08 14:30:00,21.39,21.44,21.37,21.42,148395.0,19.6,19.6458,19.5816,19.6275,148395.0
2017-03-08 14:40:00,21.42,21.46,21.4,21.45,126230.0,19.6275,19.6641,19.6091,19.655,126230.0
2017-03-08 14:50:00,21.44,21.45,21.41,21.42,117885.0,19.6458,19.655,19.6183,19.6275,117885.0
2017-03-08 15:00:00,21.42,21.45,21.42,21.44,78079.0,19.6275,19.655,19.6275,19.6458,78079.0
2017-03-08 15:10:00,21.43,21.5,21.41,21.5,178146.0,19.6366,19.7008,19.6183,19.7008,178146.0
2017-03-08 15:20:00,21.5,21.54,21.49,21.5,307105.0,19.7008,19.7374,19.6916,19.7008,307105.0
2017-03-08 15:30:00,21.5,21.51,21.44,21.45,251957.0,19.7008,19.7099,19.6458,19.655,251957.0
2017-03-08 15:40:00,21.45,21.45,21.4,21.4,297883.0,19.655,19.655,19.6091,19.6091,297883.0
2017-03-08 15:50:00,21.4,21.43,21.35,21.36,1277296.0,19.6091,19.6366,19.5633,19.5725,1277296.0
2017-03-09 09:30:00,21.39,21.46,21.28,21.43,809168.0,19.6,19.6641,19.4992,19.6366,809168.0
2017-03-09 09:40:00,21.43,21.55,21.4,21.52,742394.0,19.6366,19.7466,19.6091,19.7191,742394.0
2017-03-09 09:50:00,21.52,21.52,21.4,21.4,392218.0,19.7191,19.7191,19.6091,19.6091,392218.0
2017-03-09 10:00:00,21.39,21.47,21.35,21.41,375917.0,19.6,19.6733,19.5633,19.6183,375917.0
2017-03-09 10:10:00,21.41,21.46,21.39,21.41,284256.0,19.6183,19.6641,19.6,19.6183,284256.0
2017-03-09 10:20:00,21.41,21.41,21.33,21.39,423815.0,19.6183,19.6183,19.545,19.6,423815.0
2017-03-09 10:30:00,21.38,21.39,21.35,21.36,204542.0,19.5908,19.6,19.5633,19.5725,204542.0
2017-03-09 10:40:00,21.35,21.38,21.34,21.35,215988.0,19.5633,19.5908,19.5542,19.5633,215988.0
2017-03-09 10:50:00,21.35,21.35,21.26,21.33,326968.0,19.5633,19.5633,19.4809,19.545,326968.0
2017-03-09 11:00:00,21.33,21.33,21.22,21.23,351632.0,19.545,19.545,19.4442,19.4534,351632.0
2017-03-09 11:10:00,21.22,21.28,21.22,21.28,371496.0,19.4442,19.4992,19.4442,19.4992,371496.0
2017-03-09 11:20:00,21.28,21.35,21.27,21.35,295789.0,19.4992,19.5633,19.49,19.5633,295789.0
2017-03-09 11:30:00,21.35,21.42,21.34,21.37,265283.0,19.5633,19.6275,19.5542,19.5816,265283.0
2017-03-09 11:40:00,21.36,21.38,21.32,21.35,148322.0,19.5725,19.5908,19.5358,19.5633,148322.0
2017-03-09 11:50:00,21.35,21.36,21.29,21.29,199802.0,19.5633,19.5725,19.5083,19.5083,199802.0
2017-03-09 12:00:00,21.28,21.32,21.28,21.31,100171.0,19.4992,19.5358,19.4992,19.5267,100171.0
2017-03-09 12:10:00,21.31,21.31,21.25,21.28,165339.0,19.5267,19.5267,19.4717,19.4992,165339.0
2017-03-09 12:20:00,21.29,21.31,21.28,21.3,62371.0,19.5083,19.5267,19.4992,19.5175,62371.0
2017-03-09 12:30:00,21.3,21.39,21.3,21.34,246483.0,19.5175,19.6,19.5175,19.5542,246483.0
2017-03-09 12:40:00,21.34,21.38,21.32,21.38,47057.0,19.5542,19.5908,19.5358,19.5908,47057.0
2017-03-09 12:50:00,21.38,21.38,21.34,21.35,60388.0,19.5908,19.5908,19.5542,19.5633,60388.0
2017-03-09 13:00:00,21.34,21.35,21.32,21.33,84079.0,19.5542,19.5633,19.5358,19.545,84079.0
2017-03-09 13:10:00,21.32,21.36,21.3,21.35,78667.0,19.5358,19.5725,19.5175,19.5633,78667.0
2017-03-09 13:20:00,21.34,21.34,21.29,21.29,33476.0,19.5542,19.5542,19.5083,19.5083,33476.0
2017-03-09 13:30:00,21.29,21.35,21.29,21.34,128393.0,19.5083,19.5633,19.5083,19.5542,128393.0
2017-03-09 13:40:00,21.33,21.36,21.33,21.33,74244.0,19.545,19.5725,19.545,19.545,74244.0
2017-03-09 13:50:00,21.33,21.34,21.3,21.31,62033.0,19.545,19.5542,19.5175,19.5267,62033.0
2017-03-09 14:00:00,21.31,21.31,21.24,21.25,169947.0,19.5267,19.5267,19.4625,19.4717,169947.0
2017-03-09 14:10:00,21.24,21.27,21.22,21.24,168523.0,19.4625,19.49,19.4442,19.4625,168523.0
2017-03-09 14:20:00,21.24,21.25,21.18,21.19,154864.0,19.4625,19.4717,19.4075,19.4167,154864.0
2017-03-09 14:30:00,21.19,21.22,21.17,21.2,230757.0,19.4167,19.4442,19.3984,19.4259,230757.0
2017-03-09 14:40:00,21.21,21.24,21.19,21.19,489060.0,19.435,19.4625,19.4167,19.4167,489060.0
2017-03-09 14:50:00,21.19,21.21,21.16,21.2,166397.0,19.4167,19.435,19.3892,19.4259,166397.0
2017-03-09 15:00:00,21.19,21.27,21.18,21.24,241667.0,19.4167,19.49,19.4075,19.4625,241667.0
2017-03-09 15:10:00,21.24,21.27,21.23,21.25,147084.0,19.4625,19.49,19.4534,19.4717,147084.0
2017-03-09 15:20:00,21.25,21.25,21.18,21.22,270954.0,19.4717,19.4717,19.4075,19.4442,270954.0
2017-03-09 15:30:00,21.22,21.24,21.2,21.23,186085.0,19.4442,19.4625,19.4259,19.4534,186085.0
2017-03-09 15:40:00,21.22,21.23,21.18,21.19,327778.0,19.4442,19.4534,19.4075,19.4167,327778.0
2017-03-09 15:50:00,21.19,21.21,21.14,21.15,1146744.0,19.4167,19.435,19.3709,19.3801,1146744.0
2017-03-10 09:30:00,21.31,21.42,21.27,21.41,1092082.0,19.5267,19.6275,19.49,19.6183,1092082.0
2017-03-10 09:40:00,21.41,21.41,21.24,21.31,734067.0,19.6183,19.6183,19.4625,19.5267,734067.0
2017-03-10 09:50:00,21.31,21.5,21.31,21.48,585509.0,19.5267,19.7008,19.5267,19.6824,585509.0
2017-03-10 10:00:00,21.48,21.52,21.37,21.46,568193.0,19.6824,19.7191,19.5816,19.6641,568193.0
2017-03-10 10:10:00,21.47,21.5,21.42,21.46,439966.0,19.6733,19.7008,19.6275,19.6641,439966.0
2017-03-10 10:20:00,21.47,21.5,21.39,21.39,214125.0,19.6733,19.7008,19.6,19.6,214125.0
2017-03-10 10:30:00,21.4,21.48,21.4,21.47,190737.0,19.6091,19.6824,19.6091,19.6733,190737.0
2017-03-10 10:40:00,21.47,21.47,21.34,21.4,442870.0,19.6733,19.6733,19.5542,19.6091,442870.0
2017-03-10 10:50:00,21.4,21.41,21.34,21.39,187603.0,19.6091,19.6183,19.5542,19.6,187603.0
2017-03-10 11:00:00,21.39,21.4,21.25,21.25,406259.0,19.6,19.6091,19.4717,19.4717,406259.0
2017-03-10 11:10:00,21.24,21.3,21.24,21.24,468820.0,19.4625,19.5175,19.4625,19.4625,468820.0
2017-03-10 11:20:00,21.24,21.3,21.2,21.27,322947.0,19.4625,19.5175,19.4259,19.49,322947.0
2017-03-10 11:30:00,21.27,21.34,21.27,21.3,203426.0,19.49,19.5542,19.49,19.5175,203426.0
2017-03-10 11:40:00,21.3,21.34,21.26,21.34,305813.0,19.5175,19.5542,19.4809,19.5542,305813.0
2017-03-10 11:50:00,21.33,21.37,21.3,21.33,141475.0,19.545,19.5816,19.5175,19.545,141475.0
2017-03-10 12:00:00,21.34,21.35,21.33,21.34,49054.0,19.5542,19.5633,19.545,19.5542,49054.0
2017-03-10 12:10:00,21.34,21.34,21.3,21.32,104983.0,19.5542,19.5542,19.5175,19.5358,104983.0
2017-03-10 12:20:00,21.32,21.34,21.29,21.31,72944.0,19.5358,19.5542,19.5083,19.5267,72944.0
2017-03-10 12:30:00,21.32,21.33,21.29,21.33,136611.0,19.5358,19.545,19.5083,19.545,136611.0
2017-03-10 12:40:00,21.33,21.35,21.33,21.35,62593.0,19.545,19.5633,19.545,19.5633,62593.0
2017-03-10 12:50:00,21.35,21.4,21.34,21.39,210879.0,19.5633,19.6091,19.5542,19.6,210879.0
2017-03-10 13:00:00,21.39,21.5,21.39,21.49,604951.0,19.6,19.7008,19.6,19.6916,604951.0
2017-03-10 13:10:00,21.49,21.5,21.43,21.44,204483.0,19.6916,19.7008,19.6366,19.6458,204483.0
2017-03-10 13:20:00,21.44,21.49,21.42,21.43,241002.0,19.6458,19.6916,19.6275,19.6366,241002.0
2017-03-10 13:30:00,21.43,21.46,21.42,21.45,317737.0,19.6366,19.6641,19.6275,19.655,317737.0
2017-03-10 13:40:00,21.45,21.5,21.44,21.5,384674.0,19.655,19.7008,19.6458,19.7008,384674.0
2017-03-10 13:50:00,21.5,21.58,21.5,21.51,414930.0,19.7008,19.7741,19.7008,19.7099,414930.0
2017-03-10 14:00:00,21.5,21.58,21.5,21.56,450427.0,19.7008,19.7741,19.7008,19.7557,450427.0
2017-03-10 14:10:00,21.56,21.59,21.51,21.58,433039.0,19.7557,19.7832,19.7099,19.7741,433039.0
2017-03-10 14:20:00,21.58,21.59,21.5,21.52,408858.0,19.7741,19.7832,19.7008,19.7191,408858.0
2017-03-10 14:30:00,21.52,21.62,21.52,21.59,363302.0,19.7191,19.8107,19.7191,19.7832,363302.0
2017-03-10 14:40:00,21.6,21.7,21.6,21.7,388900.0,19.7924,19.884,19.7924,19.884,388900.0
2017-03-10 14:50:00,21.7,21.71,21.61,21.66,536694.0,19.884,19.8932,19.8016,19.8474,536694.0
2017-03-10 15:00:00,21.66,21.8,21.66,21.77,824255.0,19.8474,19.9757,19.8474,19.9482,824255.0
2017-03-10 15:10:00,21.77,21.8,21.73,21.79,459112.0,19.9482,19.9757,19.9115,19.9665,459112.0
2017-03-10 15:20:00,21.79,21.86,21.79,21.83,596299.0,19.9665,20.0306,19.9665,20.0032,596299.0
2017-03-10 15:30:00,21.83,21.89,21.81,21.83,814214.0,20.0032,20.0581,19.9848,20.0032,814214.0
2017-03-10 15:40:00,21.84,21.84,21.74,21.78,724171.0,20.0123,20.0123,19.9207,19.9573,724171.0
2017-03-10 15:50:00,21.78,21.83,21.7,21.73,1472806.0,19.9573,20.0032,19.884,19.9115,1472806.0
2017-03-13 09:30:00,21.91,21.92,21.74,21.83,874562.0,20.0765,20.0856,19.9207,20.0032,874562.0
2017-03-13 09:40:00,21.83,21.92,21.83,21.88,426666.0,20.0032,20.0856,20.0032,20.049,426666.0
2017-03-13 09:50:00,21.87,22.03,21.87,21.9,704701.0,20.0398,20.1864,20.0398,20.0673,704701.0
2017-03-13 10:00:00,21.91,22.01,21.91,21.94,524447.0,20.0765,20.1681,20.0765,20.1039,524447.0
2017-03-13 10:10:00,21.93,22.0,21.91,21.94,251721.0,20.0948,20.1589,20.0765,20.1039,251721.0
2017-03-13 10:20:00,21.94,22.01,21.94,21.95,397129.0,20.1039,20.1681,20.1039,20.1131,397129.0
2017-03-13 10:30:00,21.95,21.95,21.84,21.88,455058.0,20.1131,20.1131,20.0123,20.049,455058.0
2017-03-13 10:40:00,21.88,21.93,21.86,21.9,423549.0,20.049,20.0948,20.0306,20.0673,423549.0
2017-03-13 10:50:00,21.9,21.91,21.85,21.89,335371.0,20.0673,20.0765,20.0215,20.0581,335371.0
2017-03-13 11:00:00,21.89,22.01,21.88,21.95,278014.0,20.0581,20.1681,20.049,20.1131,278014.0
2017-03-13 11:10:00,21.95,21.99,21.91,21.97,181330.0,20.1131,20.1498,20.0765,20.1314,181330.0
2017-03-13 11:20:00,21.97,22.08,21.95,22.06,496216.0,20.1314,20.2322,20.1131,20.2139,496216.0
2017-03-13 11:30:00,22.06,22.1,22.02,22.09,324505.0,20.2139,20.2506,20.1773,20.2414,324505.0
2017-03-13 11:40:00,22.09,22.09,22.02,22.02,285021.0,20.2414,20.2414,20.1773,20.1773,285021.0
2017-03-13 11:50:00,22.02,22.04,21.99,21.99,196331.0,20.1773,20.1956,20.1498,20.1498,196331.0
2017-03-13 12:00:00,21.98,22.01,21.94,21.99,250173.0,20.1406,20.1681,20.1039,20.1498,250173.0
2017-03-13 12:10:00,21.99,22.0,21.94,21.97,273145.0,20.1498,20.1589,20.1039,20.1314,273145.0
2017-03-13 12:20:00,21.97,22.06,21.94,22.06,195032.0,20.1314,20.2139,20.1039,20.2139,195032.0
2017-03-13 12:30:00,22.06,22.08,22.03,22.05,118233.0,20.2139,20.2322,20.1864,20.2047,118233.0
2017-03-13 12:40:00,22.05,22.06,21.99,22.0,204660.0,20.2047,20.2139,20.1498,20.1589,204660.0
2017-03-13 12:50:00,21.99,22.0,21.92,21.93,459166.0,20.1498,20.1589,20.0856,20.0948,459166.0
2017-03-13 13:00:00,21.93,21.93,21.85,21.87,237284.0,20.0948,20.0948,20.0215,20.0398,237284.0
2017-03-13 13:10:00,21.86,21.9,21.8,21.89,364625.0,20.0306,20.0673,19.9757,20.0581,364625.0
2017-03-13 13:20:00,21.88,21.89,21.8,21.81,140635.0,20.049,20.0581,19.9757,19.9848,140635.0
2017-03-13 13:30:00,21.81,21.82,21.76,21.8,205848.0,19.9848,19.994,19.939,19.9757,205848.0
2017-03-13 13:40:00,21.8,21.83,21.78,21.82,182899.0,19.9757,20.0032,19.9573,19.994,182899.0
2017-03-13 13:50:00,21.82,21.84,21.76,21.76,166740.0,19.994,20.0123,19.939,19.939,166740.0
2017-03-13 14:00:00,21.75,21.79,21.75,21.76,190218.0,19.9298,19.9665,19.9298,19.939,190218.0
2017-03-13 14:10:00,21.77,21.84,21.76,21.84,207009.0,19.9482,20.0123,19.939,20.0123,207009.0
2017-03-13 14:20:00,21.83,21.9,21.82,21.85,144315.0,20.0032,20.0673,19.994,20.0215,144315.0
2017-03-13 14:30:00,21.85,21.9,21.83,21.86,149093.0,20.0215,20.0673,20.0032,20.0306,149093.0
2017-03-13 14:40:00,21.86,21.92,21.86,21.92,98414.0,20.0306,20.0856,20.0306,20.0856,98414.0
2017-03-13 14:50:00,21.91,21.95,21.89,21.92,206854.0,20.0765,20.1131,20.0581,20.0856,206854.0
2017-03-13 15:00:00,21.92,21.95,21.92,21.93,195709.0,20.0856,20.1131,20.0856,20.0948,195709.0
2017-03-13 15:10:00,21.94,21.98,21.94,21.96,230313.0,20.1039,20.1406,20.1039,20.1223,230313.0
2017-03-13 15:20:00,21.96,22.0,21.91,21.91,271472.0,20.1223,20.1589,20.0765,20.0765,271472.0
2017-03-13 15:30:00,21.91,21.94,21.89,21.92,382106.0,20.0765,20.1039,20.0581,20.0856,382106.0
2017-03-13 15:40:00,21.92,21.98,21.92,21.97,296856.0,20.0856,20.1406,20.0856,20.1314,296856.0
2017-03-13 15:50:00,21.97,22.04,21.91,22.01,1836324.0,20.1314,20.1956,20.0765,20.1681,1836324.0
2017-03-14 09:30:00,21.91,21.93,21.75,21.85,846363.0,20.0765,20.0948,19.9298,20.0215,846363.0
2017-03-14 09:40:00,21.84,21.89,21.77,21.8,472088.0,20.0123,20.0581,19.9482,19.9757,472088.0
2017-03-14 09:50:00,21.79,21.93,21.78,21.9,313916.0,19.9665,20.0948,19.9573,20.0673,313916.0
2017-03-14 10:00:00,21.9,22.06,21.9,22.01,766672.0,20.0673,20.2139,20.0673,20.1681,766672.0
2017-03-14 10:10:00,22.01,22.05,21.97,22.04,270355.0,20.1681,20.2047,20.1314,20.1956,270355.0
2017-03-14 10:20:00,22.03,22.15,22.02,22.11,462905.0,20.1864,20.2964,20.1773,20.2597,462905.0
2017-03-14 10:30:00,22.11,22.18,22.0,22.0,745042.0,20.2597,20.3239,20.1589,20.1589,745042.0
2017-03-14 10:40:00,22.01,22.03,21.95,21.98,573928.0,20.1681,20.1864,20.1131,20.1406,573928.0
2017-03-14 10:50:00,21.98,22.0,21.94,21.99,262796.0,20.1406,20.1589,20.1039,20.1498,262796.0
2017-03-14 11:00:00,22.0,22.07,22.0,22.03,272534.0,20.1589,20.2231,20.1589,20.1864,272534.0
2017-03-14 11:10:00,22.04,22.04,21.98,22.04,257441.0,20.1956,20.1956,20.1406,20.1956,257441.0
2017-03-14 11:20:00,22.04,22.07,22.01,22.04,251959.0,20.1956,20.2231,20.1681,20.1956,251959.0
2017-03-14 11:30:00,22.04,22.08,22.01,22.02,166044.0,20.1956,20.2322,20.1681,20.1773,166044.0
2017-03-14 11:40:00,22.02,22.03,21.99,21.99,199800.0,20.1773,20.1864,20.1498,20.1498,199800.0
2017-03-14 11:50:00,21.99,22.02,21.96,22.0,311150.0,20.1498,20.1773,20.1223,20.1589,311150.0
2017-03-14 12:00:00,22.0,22.01,21.95,21.97,135778.0,20.1589,20.1681,20.1131,20.1314,135778.0
2017-03-14 12:10:00,21.98,21.99,21.93,21.94,147198.0,20.1406,20.1498,20.0948,20.1039,147198.0
2017-03-14 12:20:00,21.93,21.93,21.85,21.9,278141.0,20.0948,20.0948,20.0215,20.0673,278141.0
2017-03-14 12:30:00,21.89,21.9,21.85,21.85,165532.0,20.0581,20.0673,20.0215,20.0215,165532.0
2017-03-14 12:40:00,21.86,21.87,21.82,21.87,275993.0,20.0306,20.0398,19.994,20.0398,275993.0
2017-03-14 12:50:00,21.87,21.9,21.85,21.85,147466.0,20.0398,20.0673,20.0215,20.0215,147466.0
2017-03-14 13:00:00,21.84,21.84,21.76,21.78,278662.0,20.0123,20.0123,19.939,19.9573,278662.0
2017-03-14 13:10:00,21.78,21.82,21.67,21.7,405047.0,19.9573,19.994,19.8565,19.884,405047.0
2017-03-14 13:20:00,21.7,21.72,21.62,21.64,293859.0,19.884,19.9024,19.8107,19.8291,293859.0
2017-03-14 13:30:00,21.65,21.66,21.57,21.6,569639.0,19.8382,19.8474,19.7649,19.7924,569639.0
2017-03-14 13:40:00,21.59,21.67,21.58,21.61,457016.0,19.7832,19.8565,19.7741,19.8016,457016.0
2017-03-14 13:50:00,21.62,21.68,21.61,21.61,345905.0,19.8107,19.8657,19.8016,19.8016,345905.0
2017-03-14 14:00:00,21.61,21.64,21.47,21.5,841939.0,19.8016,19.8291,19.6733,19.7008,841939.0
2017-03-14 14:10:00,21.5,21.58,21.48,21.54,533662.0,19.7008,19.7741,19.6824,19.7374,533662.0
2017-03-14 14:20:00,21.53,21.66,21.53,21.61,466965.0,19.7283,19.8474,19.7283,19.8016,466965.0
2017-03-14 14:30:00,21.6,21.64,21.53,21.54,319138.0,19.7924,19.8291,19.7283,19.7374,319138.0
2017-03-14 14:40:00,21.53,21.55,21.43,21.44,595850.0,19.7283,19.7466,19.6366,19.6458,595850.0
2017-03-14 14:50:00,21.44,21.5,21.4,21.5,690655.0,19.6458,19.7008,19.6091,19.7008,690655.0
2017-03-14 15:00:00,21.49,21.49,21.29,21.31,1001004.0,19.6916,19.6916,19.5083,19.5267,1001004.0
2017-03-14 15:10:00,21.31,21.4,21.3,21.37,429014.0,19.5267,19.6091,19.5175,19.5816,429014.0
2017-03-14 15:20:00,21.36,21.38,21.3,21.36,503649.0,19.5725,19.5908,19.5175,19.5725,503649.0
2017-03-14 15:30:00,21.35,21.42,21.33,21.38,608418.0,19.5633,19.6275,19.545,19.5908,608418.0
2017-03-14 15:40:00,21.38,21.38,21.26,21.32,984742.0,19.5908,19.5908,19.4809,19.5358,984742.0
2017-03-14 15:50:00,21.32,21.39,21.3,21.35,1411148.0,19.5358,19.6,19.5175,19.5633,1411148.0
2017-03-15 09:30:00,21.57,21.75,21.56,21.65,1203230.0,19.7649,19.9298,19.7557,19.8382,1203230.0
2017-03-15 09:40:00,21.64,21.66,21.58,21.66,835420.0,19.8291,19.8474,19.7741,19.8474,835420.0
2017-03-15 09:50:00,21.66,21.67,21.48,21.51,547654.0,19.8474,19.8565,19.6824,19.7099,547654.0
2017-03-15 10:00:00,21.51,21.52,21.38,21.44,400807.0,19.7099,19.7191,19.5908,19.6458,400807.0
2017-03-15 10:10:00,21.44,21.55,21.41,21.52,626151.0,19.6458,19.7466,19.6183,19.7191,626151.0
2017-03-15 10:20:00,21.52,21.66,21.52,21.61,426183.0,19.7191,19.8474,19.7191,19.8016,426183.0
2017-03-15 10:30:00,21.61,21.64,21.56,21.59,184998.0,19.8016,19.8291,19.7557,19.7832,184998.0
2017-03-15 10:40:00,21.59,21.6,21.53,21.57,236362.0,19.7832,19.7924,19.7283,19.7649,236362.0
2017-03-15 10:50:00,21.56,21.58,21.54,21.54,146406.0,19.7557,19.7741,19.7374,19.7374,146406.0
2017-03-15 11:00:00,21.53,21.59,21.51,21.59,385855.0,19.7283,19.7832,19.7099,19.7832,385855.0
2017-03-15 11:10:00,21.58,21.67,21.58,21.66,280977.0,19.7741,19.8565,19.7741,19.8474,280977.0
2017-03-15 11:20:00,21.66,21.7,21.64,21.65,276886.0,19.8474,19.884,19.8291,19.8382,276886.0
2017-03-15 11:30:00,21.65,21.7,21.65,21.69,176102.0,19.8382,19.884,19.8382,19.8749,176102.0
2017-03-15 11:40:00,21.7,21.75,21.69,21.73,267554.0,19.884,19.9298,19.8749,19.9115,267554.0
2017-03-15 11:50:00,21.73,21.81,21.73,21.75,248478.0,19.9115,19.9848,19.9115,19.9298,248478.0
2017-03-15 12:00:00,21.74,21.74,21.69,21.69,252966.0,19.9207,19.9207,19.8749,19.8749,252966.0
2017-03-15 12:10:00,21.68,21.75,21.67,21.75,115882.0,19.8657,19.9298,19.8565,19.9298,115882.0
2017-03-15 12:20:00,21.75,21.76,21.72,21.74,105655.0,19.9298,19.939,19.9024,19.9207,105655.0
2017-03-15 12:30:00,21.74,21.76,21.72,21.74,110885.0,19.9207,19.939,19.9024,19.9207,110885.0
2017-03-15 12:40:00,21.75,21.76,21.71,21.72,116406.0,19.9298,19.939,19.8932,19.9024,116406.0
2017-03-15 12:50:00,21.72,21.75,21.69,21.75,96727.0,19.9024,19.9298,19.8749,19.9298,96727.0
2017-03-15 13:00:00,21.75,21.76,21.74,21.74,116465.0,19.9298,19.939,19.9207,19.9207,116465.0
2017-03-15 13:10:00,21.75,21.84,21.75,21.81,172488.0,19.9298,20.0123,19.9298,19.9848,172488.0
2017-03-15 13:20:00,21.81,21.84,21.77,21.83,298947.0,19.9848,20.0123,19.9482,20.0032,298947.0
2017-03-15 13:30:00,21.84,21.96,21.82,21.89,468583.0,20.0123,20.1223,19.994,20.0581,468583.0
2017-03-15 13:40:00,21.9,21.92,21.89,21.89,439964.0,20.0673,20.0856,20.0581,20.0581,439964.0
2017-03-15 13:50:00,21.89,21.93,21.79,21.81,397949.0,20.0581,20.0948,19.9665,19.9848,397949.0
2017-03-15 14:00:00,21.8,22.49,21.75,22.31,3657048.0,19.9757,20.6079,19.9298,20.443,3657048.0
2017-03-15 14:10:00,22.32,22.43,22.28,22.37,1441271.0,20.4521,20.5529,20.4155,20.498,1441271.0
2017-03-15 14:20:00,22.38,22.54,22.38,22.45,1031939.0,20.5071,20.6537,20.5071,20.5713,1031939.0
2017-03-15 14:30:00,22.46,22.63,22.42,22.63,1294426.0,20.5804,20.7362,20.5438,20.7362,1294426.0
2017-03-15 14:40:00,22.64,22.89,22.59,22.69,2036277.0,20.7454,20.9744,20.6995,20.7912,2036277.0
2017-03-15 14:50:00,22.69,22.91,22.69,22.82,1383299.0,20.7912,20.9928,20.7912,20.9103,1383299.0
2017-03-15 15:00:00,22.81,22.91,22.78,22.85,915763.0,20.9011,20.9928,20.8736,20.9378,915763.0
2017-03-15 15:10:00,22.86,22.86,22.75,22.83,845658.0,20.947,20.947,20.8462,20.9195,845658.0
2017-03-15 15:20:00,22.83,23.0,22.81,22.91,945286.0,20.9195,21.0752,20.9011,20.9928,945286.0
2017-03-15 15:30:00,22.9,23.0,22.9,22.96,918899.0,20.9836,21.0752,20.9836,21.0386,918899.0
2017-03-15 15:40:00,22.97,23.01,22.93,22.98,1358855.0,21.0477,21.0844,21.0111,21.0569,1358855.0
2017-03-15 15:50:00,22.98,23.04,22.92,22.98,3783306.0,21.0569,21.1119,21.0019,21.0569,3783306.0
2017-03-16 09:30:00,23.35,23.45,23.11,23.16,3433754.0,21.3959,21.4876,21.176,21.2218,3433754.0
2017-03-16 09:40:00,23.17,23.23,22.91,22.95,1685124.0,21.231,21.286,20.9928,21.0294,1685124.0
2017-03-16 09:50:00,22.95,23.04,22.87,23.02,1074822.0,21.0294,21.1119,20.9561,21.0936,1074822.0
2017-03-16 10:00:00,23.02,23.07,22.91,22.91,947972.0,21.0936,21.1394,20.9928,20.9928,947972.0
2017-03-16 10:10:00,22.91,22.96,22.81,22.85,1140549.0,20.9928,21.0386,20.9011,20.9378,1140549.0
2017-03-16 10:20:00,22.85,22.92,22.79,22.86,693152.0,20.9378,21.0019,20.8828,20.947,693152.0
2017-03-16 10:30:00,22.86,22.96,22.85,22.91,556115.0,20.947,21.0386,20.9378,20.9928,556115.0
2017-03-16 10:40:00,22.9,22.97,22.89,22.89,568845.0,20.9836,21.0477,20.9744,20.9744,568845.0
2017-03-16 10:50:00,22.89,22.89,22.81,22.85,377097.0,20.9744,20.9744,20.9011,20.9378,377097.0
2017-03-16 11:00:00,22.84,22.87,22.82,22.84,314987.0,20.9286,20.9561,20.9103,20.9286,314987.0
2017-03-16 11:10:00,22.84,22.98,22.83,22.96,477033.0,20.9286,21.0569,20.9195,21.0386,477033.0
2017-03-16 11:20:00,22.96,22.97,22.84,22.84,317386.0,21.0386,21.0477,20.9286,20.9286,317386.0
2017-03-16 11:30:00,22.84,22.86,22.75,22.79,390247.0,20.9286,20.947,20.8462,20.8828,390247.0
2017-03-16 11:40:00,22.78,22.81,22.72,22.73,200379.0,20.8736,20.9011,20.8187,20.8278,200379.0
2017-03-16 11:50:00,22.73,22.83,22.72,22.81,238421.0,20.8278,20.9195,20.8187,20.9011,238421.0
2017-03-16 12:00:00,22.81,22.84,22.75,22.76,142324.0,20.9011,20.9286,20.8462,20.8553,142324.0
2017-03-16 12:10:00,22.75,22.83,22.73,22.83,153596.0,20.8462,20.9195,20.8278,20.9195,153596.0
2017-03-16 12:20:00,22.83,22.86,22.79,22.86,195930.0,20.9195,20.947,20.8828,20.947,195930.0
2017-03-16 12:30:00,22.86,22.87,22.8,22.81,165797.0,20.947,20.9561,20.892,20.9011,165797.0
2017-03-16 12:40:00,22.8,22.85,22.77,22.85,241227.0,20.892,20.9378,20.8645,20.9378,241227.0
2017-03-16 12:50:00,22.85,22.92,22.83,22.91,191242.0,20.9378,21.0019,20.9195,20.9928,191242.0
2017-03-16 13:00:00,22.9,22.9,22.82,22.82,151447.0,20.9836,20.9836,20.9103,20.9103,151447.0
2017-03-16 13:10:00,22.83,22.89,22.83,22.86,70174.0,20.9195,20.9744,20.9195,20.947,70174.0
2017-03-16 13:20:00,22.86,22.86,22.75,22.79,252422.0,20.947,20.947,20.8462,20.8828,252422.0
2017-03-16 13:30:00,22.78,22.79,22.74,22.74,165634.0,20.8736,20.8828,20.837,20.837,165634.0
2017-03-16 13:40:00,22.74,22.76,22.73,22.74,194550.0,20.837,20.8553,20.8278,20.837,194550.0
2017-03-16 13:50:00,22.74,22.83,22.74,22.81,193726.0,20.837,20.9195,20.837,20.9011,193726.0
2017-03-16 14:00:00,22.81,22.83,22.77,22.79,95685.0,20.9011,20.9195,20.8645,20.8828,95685.0
2017-03-16 14:10:00,22.79,22.79,22.73,22.74,116601.0,20.8828,20.8828,20.8278,20.837,116601.0
2017-03-16 14:20:00,22.74,22.76,22.74,22.74,80971.0,20.837,20.8553,20.837,20.837,80971.0
2017-03-16 14:30:00,22.73,22.77,22.69,22.77,177273.0,20.8278,20.8645,20.7912,20.8645,177273.0
2017-03-16 14:40:00,22.77,22.83,22.75,22.79,304441.0,20.8645,20.9195,20.8462,20.8828,304441.0
2017-03-16 14:50:00,22.79,22.87,22.78,22.84,142646.0,20.8828,20.9561,20.8736,20.9286,142646.0
2017-03-16 15:00:00,22.83,22.84,22.78,22.79,85915.0,20.9195,20.9286,20.8736,20.8828,85915.0
2017-03-16 15:10:00,22.78,22.83,22.78,22.81,190016.0,20.8736,20.9195,20.8736,20.9011,190016.0
2017-03-16 15:20:00,22.81,22.86,22.81,22.86,222363.0,20.9011,20.947,20.9011,20.947,222363.0
2017-03-16 15:30:00,22.85,22.85,22.81,22.84,172504.0,20.9378,20.9378,20.9011,20.9286,172504.0
2017-03-16 15:40:00,22.84,22.84,22.75,22.8,299740.0,20.9286,20.9286,20.8462,20.892,299740.0
2017-03-16 15:50:00,22.8,22.82,22.75,22.76,852683.0,20.892,20.9103,20.8462,20.8553,852683.0
2017-03-17 09:30:00,22.86,23.06,22.82,23.03,937471.0,20.947,21.1302,20.9103,21.1027,937471.0
2017-03-17 09:40:00,23.03,23.06,22.94,22.97,533539.0,21.1027,21.1302,21.0203,21.0477,533539.0
2017-03-17 09:50:00,22.97,23.06,22.93,23.04,408472.0,21.0477,21.1302,21.0111,21.1119,408472.0
2017-03-17 10:00:00,23.03,23.08,22.99,23.01,431324.0,21.1027,21.1485,21.0661,21.0844,431324.0
2017-03-17 10:10:00,23.01,23.06,22.99,22.99,454789.0,21.0844,21.1302,21.0661,21.0661,454789.0
2017-03-17 10:20:00,22.99,23.0,22.91,22.95,361169.0,21.0661,21.0752,20.9928,21.0294,361169.0
2017-03-17 10:30:00,22.95,23.0,22.89,22.9,251392.0,21.0294,21.0752,20.9744,20.9836,251392.0
2017-03-17 10:40:00,22.89,22.89,22.71,22.77,548131.0,20.9744,20.9744,20.8095,20.8645,548131.0
2017-03-17 10:50:00,22.77,22.77,22.62,22.69,603332.0,20.8645,20.8645,20.727,20.7912,603332.0
2017-03-17 11:00:00,22.68,22.7,22.51,22.57,571511.0,20.782,20.8003,20.6262,20.6812,571511.0
2017-03-17 11:10:00,22.56,22.73,22.54,22.72,552823.0,20.6721,20.8278,20.6537,20.8187,552823.0
2017-03-17 11:20:00,22.72,22.79,22.67,22.73,286435.0,20.8187,20.8828,20.7729,20.8278,286435.0
2017-03-17 11:30:00,22.72,22.75,22.66,22.67,233665.0,20.8187,20.8462,20.7637,20.7729,233665.0
2017-03-17 11:40:00,22.66,22.73,22.66,22.68,226884.0,20.7637,20.8278,20.7637,20.782,226884.0
2017-03-17 11:50:00,22.67,22.7,22.65,22.68,162851.0,20.7729,20.8003,20.7545,20.782,162851.0
2017-03-17 12:00:00,22.68,22.7,22.66,22.66,79638.0,20.782,20.8003,20.7637,20.7637,79638.0
2017-03-17 12:10:00,22.66,22.69,22.58,22.62,184363.0,20.7637,20.7912,20.6904,20.727,184363.0
2017-03-17 12:20:00,22.62,22.64,22.58,22.64,187795.0,20.727,20.7454,20.6904,20.7454,187795.0
2017-03-17 12:30:00,22.64,22.65,22.59,22.63,101016.0,20.7454,20.7545,20.6995,20.7362,101016.0
2017-03-17 12:40:00,22.63,22.76,22.63,22.72,369622.0,20.7362,20.8553,20.7362,20.8187,369622.0
2017-03-17 12:50:00,22.72,22.77,22.72,22.72,149640.0,20.8187,20.8645,20.8187,20.8187,149640.0
2017-03-17 13:00:00,22.72,22.76,22.71,22.71,93299.0,20.8187,20.8553,20.8095,20.8095,93299.0
2017-03-17 13:10:00,22.71,22.72,22.65,22.65,295363.0,20.8095,20.8187,20.7545,20.7545,295363.0
2017-03-17 13:20:00,22.64,22.75,22.63,22.73,256510.0,20.7454,20.8462,20.7362,20.8278,256510.0
2017-03-17 13:30:00,22.72,22.72,22.66,22.67,113632.0,20.8187,20.8187,20.7637,20.7729,113632.0
2017-03-17 13:40:00,22.66,22.68,22.64,22.65,139584.0,20.7637,20.782,20.7454,20.7545,139584.0
2017-03-17 13:50:00,22.65,22.7,22.65,22.68,78417.0,20.7545,20.8003,20.7545,20.782,78417.0
2017-03-17 14:00:00,22.67,22.67,22.64,22.64,98738.0,20.7729,20.7729,20.7454,20.7454,98738.0
2017-03-17 14:10:00,22.64,22.67,22.62,22.66,81215.0,20.7454,20.7729,20.727,20.7637,81215.0
2017-03-17 14:20:00,22.65,22.67,22.65,22.67,99276.0,20.7545,20.7729,20.7545,20.7729,99276.0
2017-03-17 14:30:00,22.67,22.7,22.67,22.67,101152.0,20.7729,20.8003,20.7729,20.7729,101152.0
2017-03-17 14:40:00,22.66,22.66,22.61,22.61,85805.0,20.7637,20.7637,20.7179,20.7179,85805.0
2017-03-17 14:50:00,22.6,22.62,22.58,22.6,184390.0,20.7087,20.727,20.6904,20.7087,184390.0
2017-03-17 15:00:00,22.59,22.59,22.53,22.57,184801.0,20.6995,20.6995,20.6446,20.6812,184801.0
2017-03-17 15:10:00,22.57,22.59,22.55,22.58,98577.0,20.6812,20.6995,20.6629,20.6904,98577.0
2017-03-17 15:20:00,22.58,22.59,22.57,22.57,104934.0,20.6904,20.6995,20.6812,20.6812,104934.0
2017-03-17 15:30:00,22.57,22.6,22.53,22.58,338782.0,20.6812,20.7087,20.6446,20.6904,338782.0
2017-03-17 15:40:00,22.58,22.7,22.58,22.64,772887.0,20.6904,20.8003,20.6904,20.7454,772887.0
2017-03-17 15:50:00,22.63,22.69,22.6,22.66,948081.0,20.7362,20.7912,20.7087,20.7637,948081.0
2017-03-20 09:30:00,22.74,22.86,22.72,22.79,1193565.0,20.837,20.947,20.8187,20.8828,1193565.0
2017-03-20 09:40:00,22.8,22.89,22.78,22.84,916789.0,20.892,20.9744,20.8736,20.9286,916789.0
2017-03-20 09:50:00,22.84,22.84,22.77,22.77,498601.0,20.9286,20.9286,20.8645,20.8645,498601.0
2017-03-20 10:00:00,22.77,22.77,22.71,22.76,508449.0,20.8645,20.8645,20.8095,20.8553,508449.0
2017-03-20 10:10:00,22.76,22.8,22.71,22.77,258836.0,20.8553,20.892,20.8095,20.8645,258836.0
2017-03-20 10:20:00,22.76,22.8,22.7,22.71,247770.0,20.8553,20.892,20.8003,20.8095,247770.0
2017-03-20 10:30:00,22.71,22.73,22.62,22.66,305171.0,20.8095,20.8278,20.727,20.7637,305171.0
2017-03-20 10:40:00,22.66,22.67,22.61,22.65,260575.0,20.7637,20.7729,20.7179,20.7545,260575.0
2017-03-20 10:50:00,22.64,22.75,22.64,22.73,300446.0,20.7454,20.8462,20.7454,20.8278,300446.0
2017-03-20 11:00:00,22.73,22.77,22.72,22.75,192385.0,20.8278,20.8645,20.8187,20.8462,192385.0
2017-03-20 11:10:00,22.74,22.74,22.61,22.61,144529.0,20.837,20.837,20.7179,20.7179,144529.0
2017-03-20 11:20:00,22.61,22.64,22.58,22.62,126264.0,20.7179,20.7454,20.6904,20.727,126264.0
2017-03-20 11:30:00,22.61,22.64,22.58,22.62,114541.0,20.7179,20.7454,20.6904,20.727,114541.0
2017-03-20 11:40:00,22.62,22.7,22.62,22.66,132256.0,20.727,20.8003,20.727,20.7637,132256.0
2017-03-20 11:50:00,22.66,22.68,22.65,22.66,98443.0,20.7637,20.782,20.7545,20.7637,98443.0
2017-03-20 12:00:00,22.65,22.71,22.64,22.69,102442.0,20.7545,20.8095,20.7454,20.7912,102442.0
2017-03-20 12:10:00,22.69,22.7,22.64,22.64,99056.0,20.7912,20.8003,20.7454,20.7454,99056.0
2017-03-20 12:20:00,22.64,22.65,22.61,22.63,130402.0,20.7454,20.7545,20.7179,20.7362,130402.0
2017-03-20 12:30:00,22.64,22.64,22.59,22.63,84807.0,20.7454,20.7454,20.6995,20.7362,84807.0
2017-03-20 12:40:00,22.63,22.65,22.61,22.62,130664.0,20.7362,20.7545,20.7179,20.727,130664.0
2017-03-20 12:50:00,22.62,22.63,22.61,22.62,56621.0,20.727,20.7362,20.7179,20.727,56621.0
2017-03-20 13:00:00,22.63,22.68,22.63,22.65,75705.0,20.7362,20.782,20.7362,20.7545,75705.0
2017-03-20 13:10:00,22.65,22.74,22.65,22.74,93098.0,20.7545,20.837,20.7545,20.837,93098.0
2017-03-20 13:20:00,22.74,22.79,22.72,22.78,217007.0,20.837,20.8828,20.8187,20.8736,217007.0
2017-03-20 13:30:00,22.77,22.78,22.76,22.77,154618.0,20.8645,20.8736,20.8553,20.8645,154618.0
2017-03-20 13:40:00,22.77,22.77,22.74,22.74,131675.0,20.8645,20.8645,20.837,20.837,131675.0
2017-03-20 13:50:00,22.73,22.75,22.73,22.74,81171.0,20.8278,20.8462,20.8278,20.837,81171.0
2017-03-20 14:00:00,22.74,22.74,22.7,22.73,66829.0,20.837,20.837,20.8003,20.8278,66829.0
2017-03-20 14:10:00,22.73,22.78,22.73,22.77,95626.0,20.8278,20.8736,20.8278,20.8645,95626.0
2017-03-20 14:20:00,22.77,22.78,22.76,22.76,67330.0,20.8645,20.8736,20.8553,20.8553,67330.0
2017-03-20 14:30:00,22.75,22.77,22.74,22.75,148820.0,20.8462,20.8645,20.837,20.8462,148820.0
2017-03-20 14:40:00,22.75,22.78,22.75,22.78,50596.0,20.8462,20.8736,20.8462,20.8736,50596.0
2017-03-20 14:50:00,22.77,22.79,22.75,22.77,154433.0,20.8645,20.8828,20.8462,20.8645,154433.0
2017-03-20 15:00:00,22.77,22.84,22.77,22.82,180298.0,20.8645,20.9286,20.8645,20.9103,180298.0
2017-03-20 15:10:00,22.81,22.84,22.79,22.81,253970.0,20.9011,20.9286,20.8828,20.9011,253970.0
2017-03-20 15:20:00,22.81,22.82,22.78,22.81,149553.0,20.9011,20.9103,20.8736,20.9011,149553.0
2017-03-20 15:30:00,22.81,22.88,22.8,22.87,339227.0,20.9011,20.9653,20.892,20.9561,339227.0
2017-03-20 15:40:00,22.88,22.97,22.86,22.97,654139.0,20.9653,21.0477,20.947,21.0477,654139.0
2017-03-20 15:50:00,22.97,22.99,22.9,22.91,1274937.0,21.0477,21.0661,20.9836,20.9928,1274937.0
2017-03-21 09:30:00,23.03,23.23,23.03,23.16,1409142.0,21.1027,21.286,21.1027,21.2218,1409142.0
2017-03-21 09:40:00,23.17,23.25,23.09,23.1,774131.0,21.231,21.3043,21.1577,21.1669,774131.0
2017-03-21 09:50:00,23.09,23.2,23.06,23.19,559770.0,21.1577,21.2585,21.1302,21.2493,559770.0
2017-03-21 10:00:00,23.19,23.27,23.14,23.14,605832.0,21.2493,21.3226,21.2035,21.2035,605832.0
2017-03-21 10:10:00,23.14,23.27,23.14,23.27,442555.0,21.2035,21.3226,21.2035,21.3226,442555.0
2017-03-21 10:20:00,23.27,23.31,23.23,23.25,423804.0,21.3226,21.3593,21.286,21.3043,423804.0
2017-03-21 10:30:00,23.26,23.28,23.19,23.23,303495.0,21.3135,21.3318,21.2493,21.286,303495.0
2017-03-21 10:40:00,23.23,23.26,23.19,23.22,211386.0,21.286,21.3135,21.2493,21.2768,211386.0
2017-03-21 10:50:00,23.22,23.25,23.21,23.21,207849.0,21.2768,21.3043,21.2677,21.2677,207849.0
2017-03-21 11:00:00,23.22,23.27,23.16,23.21,439346.0,21.2768,21.3226,21.2218,21.2677,439346.0
2017-03-21 11:10:00,23.22,23.25,23.18,23.21,331862.0,21.2768,21.3043,21.2402,21.2677,331862.0
2017-03-21 11:20:00,23.22,23.22,23.16,23.2,347879.0,21.2768,21.2768,21.2218,21.2585,347879.0
2017-03-21 11:30:00,23.2,23.22,23.05,23.13,605280.0,21.2585,21.2768,21.1211,21.1944,605280.0
2017-03-21 11:40:00,23.14,23.17,23.1,23.13,318958.0,21.2035,21.231,21.1669,21.1944,318958.0
2017-03-21 11:50:00,23.13,23.2,23.11,23.18,257893.0,21.1944,21.2585,21.176,21.2402,257893.0
2017-03-21 12:00:00,23.18,23.24,23.17,23.21,413973.0,21.2402,21.2952,21.231,21.2677,413973.0
2017-03-21 12:10:00,23.2,23.23,23.18,23.18,493431.0,21.2585,21.286,21.2402,21.2402,493431.0
2017-03-21 12:20:00,23.19,23.25,23.19,23.24,597715.0,21.2493,21.3043,21.2493,21.2952,597715.0
2017-03-21 12:30:00,23.23,23.24,23.19,23.22,257874.0,21.286,21.2952,21.2493,21.2768,257874.0
2017-03-21 12:40:00,23.23,23.27,23.19,23.26,291001.0,21.286,21.3226,21.2493,21.3135,291001.0
2017-03-21 12:50:00,23.26,23.31,23.26,23.27,194738.0,21.3135,21.3593,21.3135,21.3226,194738.0
2017-03-21 13:00:00,23.27,23.35,23.26,23.35,197725.0,21.3226,21.3959,21.3135,21.3959,197725.0
2017-03-21 13:10:00,23.36,23.41,23.34,23.4,319759.0,21.4051,21.4509,21.3868,21.4418,319759.0
2017-03-21 13:20:00,23.39,23.4,23.34,23.37,377264.0,21.4326,21.4418,21.3868,21.4143,377264.0
2017-03-21 13:30:00,23.37,23.39,23.34,23.37,169438.0,21.4143,21.4326,21.3868,21.4143,169438.0
2017-03-21 13:40:00,23.37,23.42,23.36,23.41,307548.0,21.4143,21.4601,21.4051,21.4509,307548.0
2017-03-21 13:50:00,23.42,23.5,23.42,23.47,462828.0,21.4601,21.5334,21.4601,21.5059,462828.0
2017-03-21 14:00:00,23.47,23.48,23.41,23.42,237110.0,21.5059,21.5151,21.4509,21.4601,237110.0
2017-03-21 14:10:00,23.42,23.44,23.38,23.39,239027.0,21.4601,21.4784,21.4234,21.4326,239027.0
2017-03-21 14:20:00,23.39,23.44,23.38,23.4,441796.0,21.4326,21.4784,21.4234,21.4418,441796.0
2017-03-21 14:30:00,23.4,23.44,23.4,23.43,264666.0,21.4418,21.4784,21.4418,21.4693,264666.0
2017-03-21 14:40:00,23.43,23.5,23.43,23.47,556752.0,21.4693,21.5334,21.4693,21.5059,556752.0
2017-03-21 14:50:00,23.47,23.5,23.45,23.47,288216.0,21.5059,21.5334,21.4876,21.5059,288216.0
2017-03-21 15:00:00,23.47,23.49,23.43,23.47,447647.0,21.5059,21.5242,21.4693,21.5059,447647.0
2017-03-21 15:10:00,23.47,23.47,23.41,23.42,234003.0,21.5059,21.5059,21.4509,21.4601,234003.0
2017-03-21 15:20:00,23.42,23.43,23.36,23.43,351601.0,21.4601,21.4693,21.4051,21.4693,351601.0
2017-03-21 15:30:00,23.42,23.42,23.35,23.38,315652.0,21.4601,21.4601,21.3959,21.4234,315652.0
2017-03-21 15:40:00,23.38,23.42,23.38,23.4,381757.0,21.4234,21.4601,21.4234,21.4418,381757.0
2017-03-21 15:50:00,23.4,23.41,23.22,23.25,1793532.0,21.4418,21.4509,21.2768,21.3043,1793532.0
2017-03-22 09:30:00,23.41,23.41,23.27,23.36,1226829.0,21.4509,21.4509,21.3226,21.4051,1226829.0
2017-03-22 09:40:00,23.36,23.38,23.19,23.2,1190472.0,21.4051,21.4234,21.2493,21.2585,1190472.0
2017-03-22 09:50:00,23.2,23.36,23.2,23.36,608652.0,21.2585,21.4051,21.2585,21.4051,608652.0
2017-03-22 10:00:00,23.35,23.53,23.34,23.5,1044902.0,21.3959,21.5609,21.3868,21.5334,1044902.0
2017-03-22 10:10:00,23.49,23.56,23.43,23.5,794345.0,21.5242,21.5884,21.4693,21.5334,794345.0
2017-03-22 10:20:00,23.5,23.51,23.43,23.5,437910.0,21.5334,21.5426,21.4693,21.5334,437910.0
2017-03-22 10:30:00,23.5,23.51,23.33,23.36,834199.0,21.5334,21.5426,21.3776,21.4051,834199.0
2017-03-22 10:40:00,23.36,23.42,23.28,23.3,648635.0,21.4051,21.4601,21.3318,21.3501,648635.0
2017-03-22 10:50:00,23.29,23.35,23.27,23.29,473557.0,21.341,21.3959,21.3226,21.341,473557.0
2017-03-22 11:00:00,23.29,23.33,23.23,23.25,359568.0,21.341,21.3776,21.286,21.3043,359568.0
2017-03-22 11:10:00,23.25,23.32,23.22,23.22,312161.0,21.3043,21.3685,21.2768,21.2768,312161.0
2017-03-22 11:20:00,23.22,23.23,23.14,23.17,501094.0,21.2768,21.286,21.2035,21.231,501094.0
2017-03-22 11:30:00,23.17,23.3,23.17,23.25,385365.0,21.231,21.3501,21.231,21.3043,385365.0
2017-03-22 11:40:00,23.25,23.29,23.23,23.29,449770.0,21.3043,21.341,21.286,21.341,449770.0
2017-03-22 11:50:00,23.29,23.3,23.24,23.27,193543.0,21.341,21.3501,21.2952,21.3226,193543.0
2017-03-22 12:00:00,23.26,23.26,23.19,23.22,102580.0,21.3135,21.3135,21.2493,21.2768,102580.0
2017-03-22 12:10:00,23.22,23.29,23.21,23.29,161667.0,21.2768,21.341,21.2677,21.341,161667.0
2017-03-22 12:20:00,23.29,23.31,23.25,23.31,285761.0,21.341,21.3593,21.3043,21.3593,285761.0
2017-03-22 12:30:00,23.31,23.35,23.28,23.31,174243.0,21.3593,21.3959,21.3318,21.3593,174243.0
2017-03-22 12:40:00,23.31,23.32,23.27,23.31,68521.0,21.3593,21.3685,21.3226,21.3593,68521.0
2017-03-22 12:50:00,23.3,23.3,23.24,23.24,230777.0,21.3501,21.3501,21.2952,21.2952,230777.0
2017-03-22 13:00:00,23.24,23.31,23.24,23.28,167329.0,21.2952,21.3593,21.2952,21.3318,167329.0
2017-03-22 13:10:00,23.26,23.32,23.25,23.27,95443.0,21.3135,21.3685,21.3043,21.3226,95443.0
2017-03-22 13:20:00,23.28,23.36,23.28,23.36,145061.0,21.3318,21.4051,21.3318,21.4051,145061.0
2017-03-22 13:30:00,23.35,23.39,23.32,23.37,104047.0,21.3959,21.4326,21.3685,21.4143,104047.0
2017-03-22 13:40:00,23.38,23.44,23.37,23.43,227421.0,21.4234,21.4784,21.4143,21.4693,227421.0
2017-03-22 13:50:00,23.42,23.44,23.4,23.44,126008.0,21.4601,21.4784,21.4418,21.4784,126008.0
2017-03-22 14:00:00,23.44,23.44,23.41,23.43,99346.0,21.4784,21.4784,21.4509,21.4693,99346.0
2017-03-22 14:10:00,23.43,23.43,23.33,23.34,169075.0,21.4693,21.4693,21.3776,21.3868,169075.0
2017-03-22 14:20:00,23.34,23.4,23.34,23.36,114424.0,21.3868,21.4418,21.3868,21.4051,114424.0
2017-03-22 14:30:00,23.36,23.37,23.34,23.36,66141.0,21.4051,21.4143,21.3868,21.4051,66141.0
2017-03-22 14:40:00,23.35,23.35,23.3,23.33,103032.0,21.3959,21.3959,21.3501,21.3776,103032.0
2017-03-22 14:50:00,23.32,23.32,23.24,23.27,161251.0,21.3685,21.3685,21.2952,21.3226,161251.0
2017-03-22 15:00:00,23.26,23.26,23.21,23.24,209227.0,21.3135,21.3135,21.2677,21.2952,209227.0
2017-03-22 15:10:00,23.24,23.28,23.24,23.25,135507.0,21.2952,21.3318,21.2952,21.3043,135507.0
2017-03-22 15:20:00,23.25,23.28,23.23,23.27,91781.0,21.3043,21.3318,21.286,21.3226,91781.0
2017-03-22 15:30:00,23.27,23.31,23.27,23.28,169098.0,21.3226,21.3593,21.3226,21.3318,169098.0
2017-03-22 15:40:00,23.28,23.32,23.27,23.28,264276.0,21.3318,21.3685,21.3226,21.3318,264276.0
2017-03-22 15:50:00,23.29,23.33,23.24,23.26,1182633.0,21.341,21.3776,21.2952,21.3135,1182633.0
2017-03-23 09:30:00,23.36,23.45,23.27,23.31,1035692.0,21.4051,21.4876,21.3226,21.3593,1035692.0
2017-03-23 09:40:00,23.31,23.39,23.26,23.27,528395.0,21.3593,21.4326,21.3135,21.3226,528395.0
2017-03-23 09:50:00,23.28,23.28,23.06,23.07,915038.0,21.3318,21.3318,21.1302,21.1394,915038.0
2017-03-23 10:00:00,23.08,23.13,22.95,23.03,885861.0,21.1485,21.1944,21.0294,21.1027,885861.0
2017-03-23 10:10:00,23.03,23.07,22.93,22.97,838128.0,21.1027,21.1394,21.0111,21.0477,838128.0
2017-03-23 10:20:00,22.97,22.97,22.78,22.8,1411349.0,21.0477,21.0477,20.8736,20.892,1411349.0
2017-03-23 10:30:00,22.81,22.93,22.77,22.84,951209.0,20.9011,21.0111,20.8645,20.9286,951209.0
2017-03-23 10:40:00,22.84,22.9,22.78,22.88,530700.0,20.9286,20.9836,20.8736,20.9653,530700.0
2017-03-23 10:50:00,22.88,22.92,22.86,22.88,278224.0,20.9653,21.0019,20.947,20.9653,278224.0
2017-03-23 11:00:00,22.88,22.97,22.85,22.92,386169.0,20.9653,21.0477,20.9378,21.0019,386169.0
2017-03-23 11:10:00,22.92,22.92,22.73,22.73,623724.0,21.0019,21.0019,20.8278,20.8278,623724.0
2017-03-23 11:20:00,22.73,22.8,22.64,22.64,1048334.0,20.8278,20.892,20.7454,20.7454,1048334.0
2017-03-23 11:30:00,22.65,22.73,22.64,22.72,579525.0,20.7545,20.8278,20.7454,20.8187,579525.0
2017-03-23 11:40:00,22.72,22.8,22.72,22.78,628157.0,20.8187,20.892,20.8187,20.8736,628157.0
2017-03-23 11:50:00,22.77,22.89,22.77,22.87,380675.0,20.8645,20.9744,20.8645,20.9561,380675.0
2017-03-23 12:00:00,22.86,22.88,22.81,22.87,177069.0,20.947,20.9653,20.9011,20.9561,177069.0
2017-03-23 12:10:00,22.87,22.87,22.76,22.77,203761.0,20.9561,20.9561,20.8553,20.8645,203761.0
2017-03-23 12:20:00,22.76,22.81,22.73,22.78,324499.0,20.8553,20.9011,20.8278,20.8736,324499.0
2017-03-23 12:30:00,22.78,22.83,22.77,22.81,172610.0,20.8736,20.9195,20.8645,20.9011,172610.0
2017-03-23 12:40:00,22.82,22.9,22.82,22.86,323119.0,20.9103,20.9836,20.9103,20.947,323119.0
2017-03-23 12:50:00,22.87,22.92,22.84,22.9,191336.0,20.9561,21.0019,20.9286,20.9836,191336.0
2017-03-23 13:00:00,22.9,23.0,22.88,23.0,293963.0,20.9836,21.0752,20.9653,21.0752,293963.0
2017-03-23 13:10:00,23.0,23.05,22.94,23.04,494742.0,21.0752,21.1211,21.0203,21.1119,494742.0
2017-03-23 13:20:00,23.04,23.06,23.0,23.05,296324.0,21.1119,21.1302,21.0752,21.1211,296324.0
2017-03-23 13:30:00,23.06,23.07,22.94,22.96,249664.0,21.1302,21.1394,21.0203,21.0386,249664.0
2017-03-23 13:40:00,22.95,23.01,22.95,22.97,220897.0,21.0294,21.0844,21.0294,21.0477,220897.0
2017-03-23 13:50:00,22.96,23.02,22.93,23.02,152480.0,21.0386,21.0936,21.0111,21.0936,152480.0
2017-03-23 14:00:00,23.02,23.05,22.99,23.0,271631.0,21.0936,21.1211,21.0661,21.0752,271631.0
2017-03-23 14:10:00,23.01,23.02,22.96,22.98,240405.0,21.0844,21.0936,21.0386,21.0569,240405.0
2017-03-23 14:20:00,22.98,22.99,22.87,22.89,266545.0,21.0569,21.0661,20.9561,20.9744,266545.0
2017-03-23 14:30:00,22.89,22.92,22.85,22.89,216200.0,20.9744,21.0019,20.9378,20.9744,216200.0
2017-03-23 14:40:00,22.89,22.94,22.88,22.94,257936.0,20.9744,21.0203,20.9653,21.0203,257936.0
2017-03-23 14:50:00,22.94,22.97,22.91,22.91,227800.0,21.0203,21.0477,20.9928,20.9928,227800.0
2017-03-23 15:00:00,22.91,23.0,22.91,22.99,143843.0,20.9928,21.0752,20.9928,21.0661,143843.0
2017-03-23 15:10:00,22.98,23.01,22.94,23.01,265119.0,21.0569,21.0844,21.0203,21.0844,265119.0
2017-03-23 15:20:00,23.01,23.03,22.95,22.98,250621.0,21.0844,21.1027,21.0294,21.0569,250621.0
2017-03-23 15:30:00,22.98,23.01,22.97,22.99,354397.0,21.0569,21.0844,21.0477,21.0661,354397.0
2017-03-23 15:40:00,22.99,23.01,22.98,22.98,485029.0,21.0661,21.0844,21.0569,21.0569,485029.0
2017-03-23 15:50:00,22.98,23.04,22.94,23.02,1689117.0,21.0569,21.1119,21.0203,21.0936,1689117.0
2017-03-24 09:30:00,22.95,22.96,22.83,22.89,701458.0,21.0294,21.0386,20.9195,20.9744,701458.0
2017-03-24 09:40:00,22.89,22.98,22.85,22.95,452897.0,20.9744,21.0569,20.9378,21.0294,452897.0
2017-03-24 09:50:00,22.94,23.05,22.9,22.99,504389.0,21.0203,21.1211,20.9836,21.0661,504389.0
2017-03-24 10:00:00,22.99,23.07,22.98,23.03,401988.0,21.0661,21.1394,21.0569,21.1027,401988.0
2017-03-24 10:10:00,23.02,23.15,23.02,23.08,546648.0,21.0936,21.2127,21.0936,21.1485,546648.0
2017-03-24 10:20:00,23.08,23.12,23.0,23.0,556476.0,21.1485,21.1852,21.0752,21.0752,556476.0
2017-03-24 10:30:00,23.02,23.06,22.96,22.99,322583.0,21.0936,21.1302,21.0386,21.0661,322583.0
2017-03-24 10:40:00,23.0,23.06,22.98,23.05,197607.0,21.0752,21.1302,21.0569,21.1211,197607.0
2017-03-24 10:50:00,23.04,23.07,23.0,23.0,173549.0,21.1119,21.1394,21.0752,21.0752,173549.0
2017-03-24 11:00:00,23.01,23.02,22.93,22.98,248478.0,21.0844,21.0936,21.0111,21.0569,248478.0
2017-03-24 11:10:00,22.97,23.02,22.93,23.0,245515.0,21.0477,21.0936,21.0111,21.0752,245515.0
2017-03-24 11:20:00,23.01,23.03,22.99,23.01,174695.0,21.0844,21.1027,21.0661,21.0844,174695.0
2017-03-24 11:30:00,23.01,23.05,23.0,23.0,137715.0,21.0844,21.1211,21.0752,21.0752,137715.0
2017-03-24 11:40:00,23.0,23.05,23.0,23.03,81372.0,21.0752,21.1211,21.0752,21.1027,81372.0
2017-03-24 11:50:00,23.03,23.04,22.99,23.0,120348.0,21.1027,21.1119,21.0661,21.0752,120348.0
2017-03-24 12:00:00,23.0,23.04,23.0,23.04,66398.0,21.0752,21.1119,21.0752,21.1119,66398.0
2017-03-24 12:10:00,23.04,23.09,23.03,23.08,357315.0,21.1119,21.1577,21.1027,21.1485,357315.0
2017-03-24 12:20:00,23.08,23.1,23.05,23.06,279465.0,21.1485,21.1669,21.1211,21.1302,279465.0
2017-03-24 12:30:00,23.06,23.08,23.02,23.02,98313.0,21.1302,21.1485,21.0936,21.0936,98313.0
2017-03-24 12:40:00,23.01,23.02,22.99,22.99,116848.0,21.0844,21.0936,21.0661,21.0661,116848.0
2017-03-24 12:50:00,22.99,23.05,22.99,23.01,161101.0,21.0661,21.1211,21.0661,21.0844,161101.0
2017-03-24 13:00:00,23.01,23.03,23.0,23.0,62830.0,21.0844,21.1027,21.0752,21.0752,62830.0
2017-03-24 13:10:00,23.0,23.02,22.98,22.99,90132.0,21.0752,21.0936,21.0569,21.0661,90132.0
2017-03-24 13:20:00,23.0,23.02,23.0,23.0,68053.0,21.0752,21.0936,21.0752,21.0752,68053.0
2017-03-24 13:30:00,23.01,23.01,22.97,22.97,127635.0,21.0844,21.0844,21.0477,21.0477,127635.0
2017-03-24 13:40:00,22.97,22.98,22.94,22.97,119282.0,21.0477,21.0569,21.0203,21.0477,119282.0
2017-03-24 13:50:00,22.97,22.98,22.95,22.97,94163.0,21.0477,21.0569,21.0294,21.0477,94163.0
2017-03-24 14:00:00,22.97,22.98,22.91,22.92,84109.0,21.0477,21.0569,20.9928,21.0019,84109.0
2017-03-24 14:10:00,22.93,22.95,22.93,22.94,77629.0,21.0111,21.0294,21.0111,21.0203,77629.0
2017-03-24 14:20:00,22.94,22.97,22.92,22.96,94387.0,21.0203,21.0477,21.0019,21.0386,94387.0
2017-03-24 14:30:00,22.96,22.97,22.93,22.96,57028.0,21.0386,21.0477,21.0111,21.0386,57028.0
2017-03-24 14:40:00,22.97,22.98,22.95,22.98,27917.0,21.0477,21.0569,21.0294,21.0569,27917.0
2017-03-24 14:50:00,22.99,23.01,22.98,23.01,203019.0,21.0661,21.0844,21.0569,21.0844,203019.0
2017-03-24 15:00:00,23.02,23.06,23.01,23.05,138169.0,21.0936,21.1302,21.0844,21.1211,138169.0
2017-03-24 15:10:00,23.04,23.16,23.04,23.16,399742.0,21.1119,21.2218,21.1119,21.2218,399742.0
2017-03-24 15:20:00,23.16,23.18,23.09,23.09,244524.0,21.2218,21.2402,21.1577,21.1577,244524.0
2017-03-24 15:30:00,23.1,23.11,22.96,23.0,687870.0,21.1669,21.176,21.0386,21.0752,687870.0
2017-03-24 15:40:00,23.0,23.02,22.92,23.0,761434.0,21.0752,21.0936,21.0019,21.0752,761434.0
2017-03-24 15:50:00,22.99,23.0,22.9,22.93,1400444.0,21.0661,21.0752,20.9836,21.0111,1400444.0
2017-03-27 09:30:00,23.44,23.54,23.38,23.5,1343158.0,21.4784,21.57,21.4234,21.5334,1343158.0
2017-03-27 09:40:00,23.5,23.53,23.36,23.36,779908.0,21.5334,21.5609,21.4051,21.4051,779908.0
2017-03-27 09:50:00,23.37,23.42,23.33,23.35,600162.0,21.4143,21.4601,21.3776,21.3959,600162.0
2017-03-27 10:00:00,23.34,23.38,23.32,23.34,329244.0,21.3868,21.4234,21.3685,21.3868,329244.0
2017-03-27 10:10:00,23.33,23.33,23.16,23.24,652136.0,21.3776,21.3776,21.2218,21.2952,652136.0
2017-03-27 10:20:00,23.24,23.3,23.24,23.24,272850.0,21.2952,21.3501,21.2952,21.2952,272850.0
2017-03-27 10:30:00,23.23,23.33,23.23,23.31,220580.0,21.286,21.3776,21.286,21.3593,220580.0
2017-03-27 10:40:00,23.31,23.36,23.29,23.34,386995.0,21.3593,21.4051,21.341,21.3868,386995.0
2017-03-27 10:50:00,23.33,23.38,23.33,23.36,318926.0,21.3776,21.4234,21.3776,21.4051,318926.0
2017-03-27 11:00:00,23.36,23.48,23.35,23.48,466102.0,21.4051,21.5151,21.3959,21.5151,466102.0
2017-03-27 11:10:00,23.48,23.5,23.43,23.44,277697.0,21.5151,21.5334,21.4693,21.4784,277697.0
2017-03-27 11:20:00,23.44,23.48,23.35,23.35,687119.0,21.4784,21.5151,21.3959,21.3959,687119.0
2017-03-27 11:30:00,23.36,23.41,23.35,23.36,261330.0,21.4051,21.4509,21.3959,21.4051,261330.0
2017-03-27 11:40:00,23.36,23.42,23.33,23.38,459150.0,21.4051,21.4601,21.3776,21.4234,459150.0
2017-03-27 11:50:00,23.38,23.43,23.36,23.36,158957.0,21.4234,21.4693,21.4051,21.4051,158957.0
2017-03-27 12:00:00,23.37,23.39,23.32,23.34,232054.0,21.4143,21.4326,21.3685,21.3868,232054.0
2017-03-27 12:10:00,23.35,23.35,23.3,23.32,170439.0,21.3959,21.3959,21.3501,21.3685,170439.0
2017-03-27 12:20:00,23.32,23.37,23.32,23.35,96310.0,21.3685,21.4143,21.3685,21.3959,96310.0
2017-03-27 12:30:00,23.36,23.4,23.34,23.4,142874.0,21.4051,21.4418,21.3868,21.4418,142874.0
2017-03-27 12:40:00,23.41,23.41,23.38,23.38,130571.0,21.4509,21.4509,21.4234,21.4234,130571.0
2017-03-27 12:50:00,23.39,23.4,23.34,23.35,106711.0,21.4326,21.4418,21.3868,21.3959,106711.0
2017-03-27 13:00:00,23.35,23.36,23.27,23.28,261528.0,21.3959,21.4051,21.3226,21.3318,261528.0
2017-03-27 13:10:00,23.29,23.33,23.29,23.32,84170.0,21.341,21.3776,21.341,21.3685,84170.0
2017-03-27 13:20:00,23.32,23.35,23.28,23.35,221890.0,21.3685,21.3959,21.3318,21.3959,221890.0
2017-03-27 13:30:00,23.34,23.35,23.33,23.33,90167.0,21.3868,21.3959,21.3776,21.3776,90167.0
2017-03-27 13:40:00,23.34,23.37,23.33,23.37,88198.0,21.3868,21.4143,21.3776,21.4143,88198.0
2017-03-27 13:50:00,23.36,23.36,23.33,23.35,147143.0,21.4051,21.4051,21.3776,21.3959,147143.0
2017-03-27 14:00:00,23.35,23.35,23.32,23.33,117616.0,21.3959,21.3959,21.3685,21.3776,117616.0
2017-03-27 14:10:00,23.33,23.39,23.33,23.39,178396.0,21.3776,21.4326,21.3776,21.4326,178396.0
2017-03-27 14:20:00,23.39,23.41,23.36,23.36,135152.0,21.4326,21.4509,21.4051,21.4051,135152.0
2017-03-27 14:30:00,23.37,23.43,23.37,23.42,128751.0,21.4143,21.4693,21.4143,21.4601,128751.0
2017-03-27 14:40:00,23.43,23.44,23.41,23.44,201003.0,21.4693,21.4784,21.4509,21.4784,201003.0
2017-03-27 14:50:00,23.43,23.49,23.43,23.46,242546.0,21.4693,21.5242,21.4693,21.4967,242546.0
2017-03-27 15:00:00,23.45,23.49,23.45,23.46,167252.0,21.4876,21.5242,21.4876,21.4967,167252.0
2017-03-27 15:10:00,23.46,23.46,23.4,23.4,275686.0,21.4967,21.4967,21.4418,21.4418,275686.0
2017-03-27 15:20:00,23.41,23.43,23.35,23.38,326693.0,21.4509,21.4693,21.3959,21.4234,326693.0
2017-03-27 15:30:00,23.38,23.39,23.35,23.36,248057.0,21.4234,21.4326,21.3959,21.4051,248057.0
2017-03-27 15:40:00,23.36,23.39,23.34,23.38,323260.0,21.4051,21.4326,21.3868,21.4234,323260.0
2017-03-27 15:50:00,23.38,23.44,23.35,23.42,1833181.0,21.4234,21.4784,21.3959,21.4601,1833181.0
2017-03-28 09:30:00,23.34,23.44,23.33,23.42,801908.0,21.3868,21.4784,21.3776,21.4601,801908.0
2017-03-28 09:40:00,23.42,23.47,23.37,23.44,480573.0,21.4601,21.5059,21.4143,21.4784,480573.0
2017-03-28 09:50:00,23.44,23.48,23.33,23.33,504117.0,21.4784,21.5151,21.3776,21.3776,504117.0
2017-03-28 10:00:00,23.33,23.33,23.13,23.13,754485.0,21.3776,21.3776,21.1944,21.1944,754485.0
2017-03-28 10:10:00,23.13,23.14,23.03,23.06,589971.0,21.1944,21.2035,21.1027,21.1302,589971.0
2017-03-28 10:20:00,23.06,23.16,23.05,23.06,538059.0,21.1302,21.2218,21.1211,21.1302,538059.0
2017-03-28 10:30:00,23.07,23.16,23.05,23.15,299384.0,21.1394,21.2218,21.1211,21.2127,299384.0
2017-03-28 10:40:00,23.14,23.15,23.06,23.1,278888.0,21.2035,21.2127,21.1302,21.1669,278888.0
2017-03-28 10:50:00,23.11,23.15,23.1,23.1,150697.0,21.176,21.2127,21.1669,21.1669,150697.0
2017-03-28 11:00:00,23.1,23.1,22.99,23.03,430029.0,21.1669,21.1669,21.0661,21.1027,430029.0
2017-03-28 11:10:00,23.03,23.03,22.92,22.96,408353.0,21.1027,21.1027,21.0019,21.0386,408353.0
2017-03-28 11:20:00,22.96,23.01,22.95,23.0,248054.0,21.0386,21.0844,21.0294,21.0752,248054.0
2017-03-28 11:30:00,23.0,23.0,22.88,22.88,585152.0,21.0752,21.0752,20.9653,20.9653,585152.0
2017-03-28 11:40:00,22.88,22.95,22.86,22.92,443094.0,20.9653,21.0294,20.947,21.0019,443094.0
2017-03-28 11:50:00,22.92,22.92,22.77,22.8,718512.0,21.0019,21.0019,20.8645,20.892,718512.0
2017-03-28 12:00:00,22.8,22.84,22.77,22.82,481779.0,20.892,20.9286,20.8645,20.9103,481779.0
2017-03-28 12:10:00,22.83,22.83,22.77,22.81,233683.0,20.9195,20.9195,20.8645,20.9011,233683.0
2017-03-28 12:20:00,22.81,22.87,22.81,22.86,231254.0,20.9011,20.9561,20.9011,20.947,231254.0
2017-03-28 12:30:00,22.86,22.94,22.84,22.92,206968.0,20.947,21.0203,20.9286,21.0019,206968.0
2017-03-28 12:40:00,22.93,22.94,22.89,22.9,197925.0,21.0111,21.0203,20.9744,20.9836,197925.0
2017-03-28 12:50:00,22.91,22.92,22.85,22.87,263504.0,20.9928,21.0019,20.9378,20.9561,263504.0
2017-03-28 13:00:00,22.86,22.88,22.83,22.88,146952.0,20.947,20.9653,20.9195,20.9653,146952.0
2017-03-28 13:10:00,22.88,22.91,22.87,22.91,135509.0,20.9653,20.9928,20.9561,20.9928,135509.0
2017-03-28 13:20:00,22.91,22.96,22.91,22.93,201701.0,20.9928,21.0386,20.9928,21.0111,201701.0
2017-03-28 13:30:00,22.93,22.95,22.89,22.89,162244.0,21.0111,21.0294,20.9744,20.9744,162244.0
2017-03-28 13:40:00,22.9,22.91,22.82,22.84,234099.0,20.9836,20.9928,20.9103,20.9286,234099.0
2017-03-28 13:50:00,22.85,22.86,22.76,22.77,373371.0,20.9378,20.947,20.8553,20.8645,373371.0
2017-03-28 14:00:00,22.77,22.77,22.6,22.6,673006.0,20.8645,20.8645,20.7087,20.7087,673006.0
2017-03-28 14:10:00,22.6,22.68,22.58,22.68,448895.0,20.7087,20.782,20.6904,20.782,448895.0
2017-03-28 14:20:00,22.68,22.68,22.6,22.63,205407.0,20.782,20.782,20.7087,20.7362,205407.0
2017-03-28 14:30:00,22.64,22.74,22.64,22.74,333900.0,20.7454,20.837,20.7454,20.837,333900.0
2017-03-28 14:40:00,22.73,22.73,22.66,22.66,233869.0,20.8278,20.8278,20.7637,20.7637,233869.0
2017-03-28 14:50:00,22.66,22.68,22.59,22.67,374459.0,20.7637,20.782,20.6995,20.7729,374459.0
2017-03-28 15:00:00,22.67,22.71,22.62,22.7,271165.0,20.7729,20.8095,20.727,20.8003,271165.0
2017-03-28 15:10:00,22.71,22.76,22.69,22.74,274276.0,20.8095,20.8553,20.7912,20.837,274276.0
2017-03-28 15:20:00,22.73,22.75,22.67,22.68,284083.0,20.8278,20.8462,20.7729,20.782,284083.0
2017-03-28 15:30:00,22.69,22.74,22.68,22.74,303937.0,20.7912,20.837,20.782,20.837,303937.0
2017-03-28 15:40:00,22.73,22.76,22.69,22.73,405797.0,20.8278,20.8553,20.7912,20.8278,405797.0
2017-03-28 15:50:00,22.73,22.82,22.7,22.82,1141448.0,20.8278,20.9103,20.8003,20.9103,1141448.0
2017-03-29 09:30:00,22.74,22.81,22.72,22.74,491916.0,20.837,20.9011,20.8187,20.837,491916.0
2017-03-29 09:40:00,22.73,22.76,22.67,22.68,326515.0,20.8278,20.8553,20.7729,20.782,326515.0
2017-03-29 09:50:00,22.68,22.9,22.68,22.89,463212.0,20.782,20.9836,20.782,20.9744,463212.0
2017-03-29 10:00:00,22.9,22.9,22.8,22.87,463329.0,20.9836,20.9836,20.892,20.9561,463329.0
2017-03-29 10:10:00,22.87,22.9,22.81,22.86,301417.0,20.9561,20.9836,20.9011,20.947,301417.0
2017-03-29 10:20:00,22.85,22.92,22.85,22.87,189902.0,20.9378,21.0019,20.9378,20.9561,189902.0
2017-03-29 10:30:00,22.88,23.02,22.88,22.96,449935.0,20.9653,21.0936,20.9653,21.0386,449935.0
2017-03-29 10:40:00,22.95,22.98,22.88,22.91,252680.0,21.0294,21.0569,20.9653,20.9928,252680.0
2017-03-29 10:50:00,22.91,22.93,22.87,22.92,155206.0,20.9928,21.0111,20.9561,21.0019,155206.0
2017-03-29 11:00:00,22.93,22.96,22.9,22.91,194985.0,21.0111,21.0386,20.9836,20.9928,194985.0
2017-03-29 11:10:00,22.9,22.94,22.89,22.92,127149.0,20.9836,21.0203,20.9744,21.0019,127149.0
2017-03-29 11:20:00,22.91,22.96,22.9,22.96,91762.0,20.9928,21.0386,20.9836,21.0386,91762.0
2017-03-29 11:30:00,22.95,22.95,22.9,22.92,155044.0,21.0294,21.0294,20.9836,21.0019,155044.0
2017-03-29 11:40:00,22.92,22.93,22.88,22.88,94994.0,21.0019,21.0111,20.9653,20.9653,94994.0
2017-03-29 11:50:00,22.88,22.9,22.86,22.87,134621.0,20.9653,20.9836,20.947,20.9561,134621.0
2017-03-29 12:00:00,22.88,22.92,22.88,22.92,81463.0,20.9653,21.0019,20.9653,21.0019,81463.0
2017-03-29 12:10:00,22.91,22.92,22.9,22.9,59143.0,20.9928,21.0019,20.9836,20.9836,59143.0
2017-03-29 12:20:00,22.89,22.9,22.83,22.85,183841.0,20.9744,20.9836,20.9195,20.9378,183841.0
2017-03-29 12:30:00,22.86,22.9,22.86,22.89,62487.0,20.947,20.9836,20.947,20.9744,62487.0
2017-03-29 12:40:00,22.9,22.92,22.9,22.92,92155.0,20.9836,21.0019,20.9836,21.0019,92155.0
2017-03-29 12:50:00,22.92,22.97,22.92,22.97,114591.0,21.0019,21.0477,21.0019,21.0477,114591.0
2017-03-29 13:00:00,22.97,23.0,22.94,22.97,199096.0,21.0477,21.0752,21.0203,21.0477,199096.0
2017-03-29 13:10:00,22.97,22.98,22.95,22.95,88578.0,21.0477,21.0569,21.0294,21.0294,88578.0
2017-03-29 13:20:00,22.95,23.05,22.95,23.01,317255.0,21.0294,21.1211,21.0294,21.0844,317255.0
2017-03-29 13:30:00,23.0,23.03,22.98,23.0,212234.0,21.0752,21.1027,21.0569,21.0752,212234.0
2017-03-29 13:40:00,23.0,23.05,23.0,23.02,181150.0,21.0752,21.1211,21.0752,21.0936,181150.0
2017-03-29 13:50:00,23.02,23.03,22.97,22.97,57929.0,21.0936,21.1027,21.0477,21.0477,57929.0
2017-03-29 14:00:00,22.98,23.0,22.95,23.0,70239.0,21.0569,21.0752,21.0294,21.0752,70239.0
2017-03-29 14:10:00,23.0,23.03,22.99,23.0,150021.0,21.0752,21.1027,21.0661,21.0752,150021.0
2017-03-29 14:20:00,23.0,23.01,22.99,23.0,99327.0,21.0752,21.0844,21.0661,21.0752,99327.0
2017-03-29 14:30:00,23.0,23.01,22.98,22.99,80801.0,21.0752,21.0844,21.0569,21.0661,80801.0
2017-03-29 14:40:00,22.98,23.0,22.97,23.0,69277.0,21.0569,21.0752,21.0477,21.0752,69277.0
2017-03-29 14:50:00,23.01,23.02,22.99,23.02,171631.0,21.0844,21.0936,21.0661,21.0936,171631.0
2017-03-29 15:00:00,23.02,23.03,22.99,22.99,223813.0,21.0936,21.1027,21.0661,21.0661,223813.0
2017-03-29 15:10:00,23.0,23.01,22.99,23.0,71326.0,21.0752,21.0844,21.0661,21.0752,71326.0
2017-03-29 15:20:00,23.01,23.02,23.0,23.02,150128.0,21.0844,21.0936,21.0752,21.0936,150128.0
2017-03-29 15:30:00,23.01,23.01,22.97,22.98,138167.0,21.0844,21.0844,21.0477,21.0569,138167.0
2017-03-29 15:40:00,22.98,23.0,22.95,22.96,198706.0,21.0569,21.0752,21.0294,21.0386,198706.0
2017-03-29 15:50:00,22.96,22.97,22.9,22.93,1003932.0,21.0386,21.0477,20.9836,21.0111,1003932.0
2017-03-30 09:30:00,22.73,22.89,22.67,22.79,989100.0,20.8278,20.9744,20.7729,20.8828,989100.0
2017-03-30 09:40:00,22.8,22.8,22.73,22.75,541054.0,20.892,20.892,20.8278,20.8462,541054.0
2017-03-30 09:50:00,22.76,22.8,22.71,22.71,303822.0,20.8553,20.892,20.8095,20.8095,303822.0
2017-03-30 10:00:00,22.71,22.74,22.68,22.69,417910.0,20.8095,20.837,20.782,20.7912,417910.0
2017-03-30 10:10:00,22.7,22.75,22.67,22.71,367411.0,20.8003,20.8462,20.7729,20.8095,367411.0
2017-03-30 10:20:00,22.71,22.78,22.68,22.76,223361.0,20.8095,20.8736,20.782,20.8553,223361.0
2017-03-30 10:30:00,22.75,22.83,22.73,22.83,216693.0,20.8462,20.9195,20.8278,20.9195,216693.0
2017-03-30 10:40:00,22.83,22.85,22.78,22.8,266497.0,20.9195,20.9378,20.8736,20.892,266497.0
2017-03-30 10:50:00,22.81,22.83,22.74,22.76,203603.0,20.9011,20.9195,20.837,20.8553,203603.0
2017-03-30 11:00:00,22.76,22.79,22.75,22.78,115596.0,20.8553,20.8828,20.8462,20.8736,115596.0
2017-03-30 11:10:00,22.78,22.82,22.78,22.82,182774.0,20.8736,20.9103,20.8736,20.9103,182774.0
2017-03-30 11:20:00,22.82,22.83,22.78,22.78,132337.0,20.9103,20.9195,20.8736,20.8736,132337.0
2017-03-30 11:30:00,22.78,22.78,22.75,22.76,164280.0,20.8736,20.8736,20.8462,20.8553,164280.0
2017-03-30 11:40:00,22.75,22.78,22.74,22.78,178022.0,20.8462,20.8736,20.837,20.8736,178022.0
2017-03-30 11:50:00,22.78,22.78,22.74,22.74,100682.0,20.8736,20.8736,20.837,20.837,100682.0
2017-03-30 12:00:00,22.75,22.75,22.67,22.67,260470.0,20.8462,20.8462,20.7729,20.7729,260470.0
2017-03-30 12:10:00,22.67,22.7,22.64,22.68,364646.0,20.7729,20.8003,20.7454,20.782,364646.0
2017-03-30 12:20:00,22.67,22.7,22.67,22.68,129955.0,20.7729,20.8003,20.7729,20.782,129955.0
2017-03-30 12:30:00,22.68,22.71,22.68,22.71,136928.0,20.782,20.8095,20.782,20.8095,136928.0
2017-03-30 12:40:00,22.7,22.7,22.67,22.69,150577.0,20.8003,20.8003,20.7729,20.7912,150577.0
2017-03-30 12:50:00,22.68,22.7,22.61,22.63,207532.0,20.782,20.8003,20.7179,20.7362,207532.0
2017-03-30 13:00:00,22.63,22.64,22.58,22.59,297953.0,20.7362,20.7454,20.6904,20.6995,297953.0
2017-03-30 13:10:00,22.59,22.59,22.55,22.56,191978.0,20.6995,20.6995,20.6629,20.6721,191978.0
2017-03-30 13:20:00,22.55,22.61,22.53,22.58,262520.0,20.6629,20.7179,20.6446,20.6904,262520.0
2017-03-30 13:30:00,22.58,22.62,22.55,22.6,246706.0,20.6904,20.727,20.6629,20.7087,246706.0
2017-03-30 13:40:00,22.6,22.6,22.57,22.57,182817.0,20.7087,20.7087,20.6812,20.6812,182817.0
2017-03-30 13:50:00,22.57,22.64,22.57,22.64,137873.0,20.6812,20.7454,20.6812,20.7454,137873.0
2017-03-30 14:00:00,22.64,22.68,22.62,22.66,172481.0,20.7454,20.782,20.727,20.7637,172481.0
2017-03-30 14:10:00,22.66,22.68,22.61,22.64,143307.0,20.7637,20.782,20.7179,20.7454,143307.0
2017-03-30 14:20:00,22.64,22.64,22.59,22.62,138456.0,20.7454,20.7454,20.6995,20.727,138456.0
2017-03-30 14:30:00,22.62,22.62,22.58,22.59,93465.0,20.727,20.727,20.6904,20.6995,93465.0
2017-03-30 14:40:00,22.59,22.59,22.55,22.55,207671.0,20.6995,20.6995,20.6629,20.6629,207671.0
2017-03-30 14:50:00,22.55,22.59,22.55,22.59,166978.0,20.6629,20.6995,20.6629,20.6995,166978.0
2017-03-30 15:00:00,22.59,22.61,22.57,22.57,141671.0,20.6995,20.7179,20.6812,20.6812,141671.0
2017-03-30 15:10:00,22.57,22.6,22.57,22.58,147284.0,20.6812,20.7087,20.6812,20.6904,147284.0
2017-03-30 15:20:00,22.58,22.59,22.54,22.55,180166.0,20.6904,20.6995,20.6537,20.6629,180166.0
2017-03-30 15:30:00,22.55,22.58,22.55,22.57,259483.0,20.6629,20.6904,20.6629,20.6812,259483.0
2017-03-30 15:40:00,22.57,22.63,22.57,22.6,489919.0,20.6812,20.7362,20.6812,20.7087,489919.0
2017-03-30 15:50:00,22.6,22.65,22.53,22.55,1501823.0,20.7087,20.7545,20.6446,20.6629,1501823.0
2017-03-31 09:30:00,22.65,22.71,22.6,22.62,546402.0,20.7545,20.8095,20.7087,20.727,546402.0
2017-03-31 09:40:00,22.63,22.68,22.58,22.61,667068.0,20.7362,20.782,20.6904,20.7179,667068.0
2017-03-31 09:50:00,22.61,22.62,22.55,22.56,365486.0,20.7179,20.727,20.6629,20.6721,365486.0
2017-03-31 10:00:00,22.56,22.66,22.56,22.63,363930.0,20.6721,20.7637,20.6721,20.7362,363930.0
2017-03-31 10:10:00,22.63,22.72,22.63,22.69,443928.0,20.7362,20.8187,20.7362,20.7912,443928.0
2017-03-31 10:20:00,22.69,22.73,22.67,22.67,180492.0,20.7912,20.8278,20.7729,20.7729,180492.0
2017-03-31 10:30:00,22.67,22.7,22.66,22.68,157294.0,20.7729,20.8003,20.7637,20.782,157294.0
2017-03-31 10:40:00,22.68,22.78,22.67,22.78,250186.0,20.782,20.8736,20.7729,20.8736,250186.0
2017-03-31 10:50:00,22.78,22.83,22.77,22.83,435893.0,20.8736,20.9195,20.8645,20.9195,435893.0
2017-03-31 11:00:00,22.83,22.9,22.82,22.86,430677.0,20.9195,20.9836,20.9103,20.947,430677.0
2017-03-31 11:10:00,22.87,22.97,22.86,22.97,351636.0,20.9561,21.0477,20.947,21.0477,351636.0
2017-03-31 11:20:00,22.97,22.97,22.87,22.88,276906.0,21.0477,21.0477,20.9561,20.9653,276906.0
2017-03-31 11:30:00,22.88,22.9,22.83,22.88,217451.0,20.9653,20.9836,20.9195,20.9653,217451.0
2017-03-31 11:40:00,22.88,22.91,22.85,22.9,203815.0,20.9653,20.9928,20.9378,20.9836,203815.0
2017-03-31 11:50:00,22.9,22.97,22.9,22.94,495365.0,20.9836,21.0477,20.9836,21.0203,495365.0
2017-03-31 12:00:00,22.94,22.97,22.92,22.95,684957.0,21.0203,21.0477,21.0019,21.0294,684957.0
2017-03-31 12:10:00,22.95,23.02,22.94,23.0,318440.0,21.0294,21.0936,21.0203,21.0752,318440.0
2017-03-31 12:20:00,22.99,23.0,22.93,22.95,213340.0,21.0661,21.0752,21.0111,21.0294,213340.0
2017-03-31 12:30:00,22.95,22.96,22.93,22.96,86068.0,21.0294,21.0386,21.0111,21.0386,86068.0
2017-03-31 12:40:00,22.97,23.04,22.97,23.04,308833.0,21.0477,21.1119,21.0477,21.1119,308833.0
2017-03-31 12:50:00,23.03,23.11,23.02,23.08,546913.0,21.1027,21.176,21.0936,21.1485,546913.0
2017-03-31 13:00:00,23.08,23.09,23.02,23.03,261986.0,21.1485,21.1577,21.0936,21.1027,261986.0
2017-03-31 13:10:00,23.03,23.04,22.99,23.0,173741.0,21.1027,21.1119,21.0661,21.0752,173741.0
2017-03-31 13:20:00,23.0,23.01,22.95,23.01,266170.0,21.0752,21.0844,21.0294,21.0844,266170.0
2017-03-31 13:30:00,23.0,23.0,22.93,22.95,121813.0,21.0752,21.0752,21.0111,21.0294,121813.0
2017-03-31 13:40:00,22.95,22.99,22.95,22.97,229143.0,21.0294,21.0661,21.0294,21.0477,229143.0
2017-03-31 13:50:00,22.98,22.98,22.94,22.94,186295.0,21.0569,21.0569,21.0203,21.0203,186295.0
2017-03-31 14:00:00,22.94,22.96,22.91,22.94,186247.0,21.0203,21.0386,20.9928,21.0203,186247.0
2017-03-31 14:10:00,22.94,23.0,22.94,22.99,310349.0,21.0203,21.0752,21.0203,21.0661,310349.0
2017-03-31 14:20:00,23.0,23.02,22.98,22.98,330826.0,21.0752,21.0936,21.0569,21.0569,330826.0
2017-03-31 14:30:00,22.98,23.0,22.95,22.97,203599.0,21.0569,21.0752,21.0294,21.0477,203599.0
2017-03-31 14:40:00,22.96,22.96,22.93,22.93,170538.0,21.0386,21.0386,21.0111,21.0111,170538.0
2017-03-31 14:50:00,22.94,23.0,22.93,23.0,287287.0,21.0203,21.0752,21.0111,21.0752,287287.0
2017-03-31 15:00:00,23.0,23.0,22.95,22.96,124349.0,21.0752,21.0752,21.0294,21.0386,124349.0
2017-03-31 15:10:00,22.96,22.96,22.9,22.92,200538.0,21.0386,21.0386,20.9836,21.0019,200538.0
2017-03-31 15:20:00,22.92,22.92,22.86,22.9,295563.0,21.0019,21.0019,20.947,20.9836,295563.0
2017-03-31 15:30:00,22.9,22.91,22.86,22.89,242961.0,20.9836,20.9928,20.947,20.9744,242961.0
2017-03-31 15:40:00,22.88,22.89,22.84,22.85,195876.0,20.9653,20.9744,20.9286,20.9378,195876.0
2017-03-31 15:50:00,22.85,22.87,22.78,22.8,1225876.0,20.9378,20.9561,20.8736,20.892,1225876.0
2017-04-03 09:30:00,22.85,22.9,22.81,22.9,861992.0,20.9378,20.9836,20.9011,20.9836,861992.0
2017-04-03 09:40:00,22.9,22.92,22.79,22.84,342695.0,20.9836,21.0019,20.8828,20.9286,342695.0
2017-04-03 09:50:00,22.84,22.92,22.84,22.88,382847.0,20.9286,21.0019,20.9286,20.9653,382847.0
2017-04-03 10:00:00,22.88,22.94,22.81,22.93,590182.0,20.9653,21.0203,20.9011,21.0111,590182.0
2017-04-03 10:10:00,22.94,23.09,22.93,23.03,694256.0,21.0203,21.1577,21.0111,21.1027,694256.0
2017-04-03 10:20:00,23.02,23.05,22.97,23.01,225176.0,21.0936,21.1211,21.0477,21.0844,225176.0
2017-04-03 10:30:00,23.0,23.02,22.98,23.02,141280.0,21.0752,21.0936,21.0569,21.0936,141280.0
2017-04-03 10:40:00,23.03,23.11,23.03,23.09,172704.0,21.1027,21.176,21.1027,21.1577,172704.0
2017-04-03 10:50:00,23.08,23.14,23.07,23.08,473693.0,21.1485,21.2035,21.1394,21.1485,473693.0
2017-04-03 11:00:00,23.08,23.14,23.05,23.12,388700.0,21.1485,21.2035,21.1211,21.1852,388700.0
2017-04-03 11:10:00,23.12,23.16,23.12,23.16,403047.0,21.1852,21.2218,21.1852,21.2218,403047.0
2017-04-03 11:20:00,23.17,23.17,23.12,23.13,246239.0,21.231,21.231,21.1852,21.1944,246239.0
2017-04-03 11:30:00,23.14,23.15,23.07,23.09,246870.0,21.2035,21.2127,21.1394,21.1577,246870.0
2017-04-03 11:40:00,23.09,23.12,23.07,23.1,204072.0,21.1577,21.1852,21.1394,21.1669,204072.0
2017-04-03 11:50:00,23.09,23.1,23.07,23.1,141487.0,21.1577,21.1669,21.1394,21.1669,141487.0
2017-04-03 12:00:00,23.1,23.16,23.1,23.15,178701.0,21.1669,21.2218,21.1669,21.2127,178701.0
2017-04-03 12:10:00,23.15,23.16,23.11,23.12,200364.0,21.2127,21.2218,21.176,21.1852,200364.0
2017-04-03 12:20:00,23.12,23.13,23.07,23.09,133300.0,21.1852,21.1944,21.1394,21.1577,133300.0
2017-04-03 12:30:00,23.09,23.11,23.04,23.04,158377.0,21.1577,21.176,21.1119,21.1119,158377.0
2017-04-03 12:40:00,23.03,23.07,23.02,23.06,153788.0,21.1027,21.1394,21.0936,21.1302,153788.0
2017-04-03 12:50:00,23.06,23.08,23.05,23.08,105816.0,21.1302,21.1485,21.1211,21.1485,105816.0
2017-04-03 13:00:00,23.08,23.1,23.07,23.09,87312.0,21.1485,21.1669,21.1394,21.1577,87312.0
2017-04-03 13:10:00,23.09,23.09,23.07,23.07,56538.0,21.1577,21.1577,21.1394,21.1394,56538.0
2017-04-03 13:20:00,23.08,23.15,23.08,23.14,99750.0,21.1485,21.2127,21.1485,21.2035,99750.0
2017-04-03 13:30:00,23.14,23.15,23.13,23.14,135326.0,21.2035,21.2127,21.1944,21.2035,135326.0
2017-04-03 13:40:00,23.14,23.16,23.09,23.1,137088.0,21.2035,21.2218,21.1577,21.1669,137088.0
2017-04-03 13:50:00,23.1,23.11,23.09,23.11,76736.0,21.1669,21.176,21.1577,21.176,76736.0
2017-04-03 14:00:00,23.11,23.11,23.09,23.1,57751.0,21.176,21.176,21.1577,21.1669,57751.0
2017-04-03 14:10:00,23.1,23.14,23.09,23.13,140088.0,21.1669,21.2035,21.1577,21.1944,140088.0
2017-04-03 14:20:00,23.12,23.15,23.09,23.09,114059.0,21.1852,21.2127,21.1577,21.1577,114059.0
2017-04-03 14:30:00,23.1,23.13,23.1,23.13,143163.0,21.1669,21.1944,21.1669,21.1944,143163.0
2017-04-03 14:40:00,23.13,23.14,23.11,23.13,143962.0,21.1944,21.2035,21.176,21.1944,143962.0
2017-04-03 14:50:00,23.12,23.13,23.08,23.12,184470.0,21.1852,21.1944,21.1485,21.1852,184470.0
2017-04-03 15:00:00,23.13,23.13,23.08,23.1,72017.0,21.1944,21.1944,21.1485,21.1669,72017.0
2017-04-03 15:10:00,23.11,23.11,23.05,23.08,284530.0,21.176,21.176,21.1211,21.1485,284530.0
2017-04-03 15:20:00,23.08,23.11,23.07,23.1,226942.0,21.1485,21.176,21.1394,21.1669,226942.0
2017-04-03 15:30:00,23.1,23.16,23.1,23.13,330875.0,21.1669,21.2218,21.1669,21.1944,330875.0
2017-04-03 15:40:00,23.14,23.17,23.12,23.14,468991.0,21.2035,21.231,21.1852,21.2035,468991.0
2017-04-03 15:50:00,23.14,23.21,23.14,23.18,1986052.0,21.2035,21.2677,21.2035,21.2402,1986052.0
2017-04-04 09:30:00,23.34,23.44,23.33,23.39,832028.0,21.3868,21.4784,21.3776,21.4326,832028.0
2017-04-04 09:40:00,23.39,23.39,23.23,23.3,952672.0,21.4326,21.4326,21.286,21.3501,952672.0
2017-04-04 09:50:00,23.31,23.4,23.31,23.32,436404.0,21.3593,21.4418,21.3593,21.3685,436404.0
2017-04-04 10:00:00,23.33,23.36,23.29,23.32,308100.0,21.3776,21.4051,21.341,21.3685,308100.0
2017-04-04 10:10:00,23.32,23.33,23.27,23.32,288119.0,21.3685,21.3776,21.3226,21.3685,288119.0
2017-04-04 10:20:00,23.32,23.33,23.27,23.27,186922.0,21.3685,21.3776,21.3226,21.3226,186922.0
2017-04-04 10:30:00,23.27,23.28,23.24,23.25,145655.0,21.3226,21.3318,21.2952,21.3043,145655.0
2017-04-04 10:40:00,23.24,23.25,23.19,23.22,272387.0,21.2952,21.3043,21.2493,21.2768,272387.0
2017-04-04 10:50:00,23.22,23.28,23.22,23.25,148102.0,21.2768,21.3318,21.2768,21.3043,148102.0
2017-04-04 11:00:00,23.26,23.32,23.26,23.28,114369.0,21.3135,21.3685,21.3135,21.3318,114369.0
2017-04-04 11:10:00,23.28,23.35,23.28,23.33,91641.0,21.3318,21.3959,21.3318,21.3776,91641.0
2017-04-04 11:20:00,23.33,23.38,23.32,23.36,261947.0,21.3776,21.4234,21.3685,21.4051,261947.0
2017-04-04 11:30:00,23.35,23.39,23.34,23.36,274142.0,21.3959,21.4326,21.3868,21.4051,274142.0
2017-04-04 11:40:00,23.35,23.39,23.34,23.38,181697.0,21.3959,21.4326,21.3868,21.4234,181697.0
2017-04-04 11:50:00,23.38,23.4,23.35,23.38,106577.0,21.4234,21.4418,21.3959,21.4234,106577.0
2017-04-04 12:00:00,23.38,23.4,23.37,23.37,75436.0,21.4234,21.4418,21.4143,21.4143,75436.0
2017-04-04 12:10:00,23.37,23.37,23.33,23.36,175473.0,21.4143,21.4143,21.3776,21.4051,175473.0
2017-04-04 12:20:00,23.36,23.39,23.36,23.38,68020.0,21.4051,21.4326,21.4051,21.4234,68020.0
2017-04-04 12:30:00,23.38,23.39,23.35,23.35,64251.0,21.4234,21.4326,21.3959,21.3959,64251.0
2017-04-04 12:40:00,23.35,23.36,23.33,23.35,53836.0,21.3959,21.4051,21.3776,21.3959,53836.0
2017-04-04 12:50:00,23.36,23.39,23.36,23.37,52002.0,21.4051,21.4326,21.4051,21.4143,52002.0
2017-04-04 13:00:00,23.37,23.42,23.36,23.39,107624.0,21.4143,21.4601,21.4051,21.4326,107624.0
2017-04-04 13:10:00,23.39,23.42,23.36,23.37,68386.0,21.4326,21.4601,21.4051,21.4143,68386.0
2017-04-04 13:20:00,23.37,23.41,23.37,23.41,101228.0,21.4143,21.4509,21.4143,21.4509,101228.0
2017-04-04 13:30:00,23.4,23.42,23.39,23.41,98438.0,21.4418,21.4601,21.4326,21.4509,98438.0
2017-04-04 13:40:00,23.41,23.43,23.4,23.41,186884.0,21.4509,21.4693,21.4418,21.4509,186884.0
2017-04-04 13:50:00,23.41,23.42,23.39,23.39,82629.0,21.4509,21.4601,21.4326,21.4326,82629.0
2017-04-04 14:00:00,23.39,23.4,23.36,23.39,83029.0,21.4326,21.4418,21.4051,21.4326,83029.0
2017-04-04 14:10:00,23.39,23.39,23.36,23.38,90443.0,21.4326,21.4326,21.4051,21.4234,90443.0
2017-04-04 14:20:00,23.39,23.39,23.35,23.36,44921.0,21.4326,21.4326,21.3959,21.4051,44921.0
2017-04-04 14:30:00,23.36,23.38,23.35,23.36,28469.0,21.4051,21.4234,21.3959,21.4051,28469.0
2017-04-04 14:40:00,23.36,23.39,23.36,23.39,28852.0,21.4051,21.4326,21.4051,21.4326,28852.0
2017-04-04 14:50:00,23.39,23.45,23.39,23.45,175475.0,21.4326,21.4876,21.4326,21.4876,175475.0
2017-04-04 15:00:00,23.45,23.45,23.42,23.43,113301.0,21.4876,21.4876,21.4601,21.4693,113301.0
2017-04-04 15:10:00,23.43,23.43,23.4,23.41,93333.0,21.4693,21.4693,21.4418,21.4509,93333.0
2017-04-04 15:20:00,23.41,23.43,23.41,23.43,103267.0,21.4509,21.4693,21.4509,21.4693,103267.0
2017-04-04 15:30:00,23.43,23.43,23.41,23.42,125466.0,21.4693,21.4693,21.4509,21.4601,125466.0
2017-04-04 15:40:00,23.42,23.45,23.42,23.44,240742.0,21.4601,21.4876,21.4601,21.4784,240742.0
2017-04-04 15:50:00,23.44,23.47,23.41,23.46,1046895.0,21.4784,21.5059,21.4509,21.4967,1046895.0
2017-04-05 09:30:00,23.16,23.29,23.14,23.25,989176.0,21.2218,21.341,21.2035,21.3043,989176.0
2017-04-05 09:40:00,23.24,23.26,23.1,23.12,932465.0,21.2952,21.3135,21.1669,21.1852,932465.0
2017-04-05 09:50:00,23.12,23.17,23.08,23.13,399156.0,21.1852,21.231,21.1485,21.1944,399156.0
2017-04-05 10:00:00,23.13,23.23,23.13,23.22,661107.0,21.1944,21.286,21.1944,21.2768,661107.0
2017-04-05 10:10:00,23.22,23.26,23.19,23.22,415752.0,21.2768,21.3135,21.2493,21.2768,415752.0
2017-04-05 10:20:00,23.21,23.3,23.2,23.26,406342.0,21.2677,21.3501,21.2585,21.3135,406342.0
2017-04-05 10:30:00,23.26,23.28,23.23,23.28,104056.0,21.3135,21.3318,21.286,21.3318,104056.0
2017-04-05 10:40:00,23.27,23.28,23.24,23.26,125448.0,21.3226,21.3318,21.2952,21.3135,125448.0
2017-04-05 10:50:00,23.25,23.25,23.19,23.21,145497.0,21.3043,21.3043,21.2493,21.2677,145497.0
2017-04-05 11:00:00,23.2,23.26,23.19,23.26,195004.0,21.2585,21.3135,21.2493,21.3135,195004.0
2017-04-05 11:10:00,23.26,23.35,23.26,23.33,387846.0,21.3135,21.3959,21.3135,21.3776,387846.0
2017-04-05 11:20:00,23.33,23.37,23.32,23.35,201417.0,21.3776,21.4143,21.3685,21.3959,201417.0
2017-04-05 11:30:00,23.35,23.38,23.29,23.31,284632.0,21.3959,21.4234,21.341,21.3593,284632.0
2017-04-05 11:40:00,23.32,23.33,23.3,23.33,91449.0,21.3685,21.3776,21.3501,21.3776,91449.0
2017-04-05 11:50:00,23.33,23.34,23.3,23.3,54080.0,21.3776,21.3868,21.3501,21.3501,54080.0
2017-04-05 12:00:00,23.31,23.32,23.29,23.32,33959.0,21.3593,21.3685,21.341,21.3685,33959.0
2017-04-05 12:10:00,23.32,23.33,23.3,23.32,48180.0,21.3685,21.3776,21.3501,21.3685,48180.0
2017-04-05 12:20:00,23.32,23.33,23.3,23.32,117282.0,21.3685,21.3776,21.3501,21.3685,117282.0
2017-04-05 12:30:00,23.33,23.33,23.32,23.33,57449.0,21.3776,21.3776,21.3685,21.3776,57449.0
2017-04-05 12:40:00,23.33,23.33,23.3,23.31,68863.0,21.3776,21.3776,21.3501,21.3593,68863.0
2017-04-05 12:50:00,23.3,23.31,23.26,23.29,83502.0,21.3501,21.3593,21.3135,21.341,83502.0
2017-04-05 13:00:00,23.29,23.31,23.25,23.27,77407.0,21.341,21.3593,21.3043,21.3226,77407.0
2017-04-05 13:10:00,23.27,23.29,23.26,23.26,90832.0,21.3226,21.341,21.3135,21.3135,90832.0
2017-04-05 13:20:00,23.25,23.25,23.16,23.22,394171.0,21.3043,21.3043,21.2218,21.2768,394171.0
2017-04-05 13:30:00,23.21,23.22,23.14,23.16,213381.0,21.2677,21.2768,21.2035,21.2218,213381.0
2017-04-05 13:40:00,23.17,23.22,23.17,23.2,119906.0,21.231,21.2768,21.231,21.2585,119906.0
2017-04-05 13:50:00,23.2,23.23,23.18,23.23,100110.0,21.2585,21.286,21.2402,21.286,100110.0
2017-04-05 14:00:00,23.23,23.32,23.03,23.04,1999558.0,21.286,21.3685,21.1027,21.1119,1999558.0
2017-04-05 14:10:00,23.03,23.12,23.03,23.07,726704.0,21.1027,21.1852,21.1027,21.1394,726704.0
2017-04-05 14:20:00,23.07,23.19,23.07,23.15,513517.0,21.1394,21.2493,21.1394,21.2127,513517.0
2017-04-05 14:30:00,23.15,23.25,23.15,23.24,503531.0,21.2127,21.3043,21.2127,21.2952,503531.0
2017-04-05 14:40:00,23.24,23.34,23.24,23.31,556303.0,21.2952,21.3868,21.2952,21.3593,556303.0
2017-04-05 14:50:00,23.32,23.44,23.32,23.44,460257.0,21.3685,21.4784,21.3685,21.4784,460257.0
2017-04-05 15:00:00,23.44,23.56,23.43,23.55,894257.0,21.4784,21.5884,21.4693,21.5792,894257.0
2017-04-05 15:10:00,23.55,23.64,23.55,23.58,530486.0,21.5792,21.6617,21.5792,21.6067,530486.0
2017-04-05 15:20:00,23.58,23.66,23.57,23.61,595496.0,21.6067,21.68,21.5975,21.6342,595496.0
2017-04-05 15:30:00,23.61,23.66,23.55,23.58,652188.0,21.6342,21.68,21.5792,21.6067,652188.0
2017-04-05 15:40:00,23.58,23.58,23.5,23.53,625702.0,21.6067,21.6067,21.5334,21.5609,625702.0
2017-04-05 15:50:00,23.53,23.56,23.47,23.49,1164057.0,21.5609,21.5884,21.5059,21.5242,1164057.0
2017-04-06 09:30:00,23.4,23.49,23.35,23.37,855292.0,21.4418,21.5242,21.3959,21.4143,855292.0
2017-04-06 09:40:00,23.35,23.51,23.35,23.49,473870.0,21.3959,21.5426,21.3959,21.5242,473870.0
2017-04-06 09:50:00,23.48,23.48,23.38,23.4,333636.0,21.5151,21.5151,21.4234,21.4418,333636.0
2017-04-06 10:00:00,23.39,23.43,23.37,23.38,303476.0,21.4326,21.4693,21.4143,21.4234,303476.0
2017-04-06 10:10:00,23.37,23.38,23.32,23.36,374132.0,21.4143,21.4234,21.3685,21.4051,374132.0
2017-04-06 10:20:00,23.36,23.39,23.33,23.37,252400.0,21.4051,21.4326,21.3776,21.4143,252400.0
2017-04-06 10:30:00,23.37,23.39,23.33,23.38,152542.0,21.4143,21.4326,21.3776,21.4234,152542.0
2017-04-06 10:40:00,23.38,23.43,23.38,23.4,164584.0,21.4234,21.4693,21.4234,21.4418,164584.0
2017-04-06 10:50:00,23.4,23.44,23.39,23.39,111136.0,21.4418,21.4784,21.4326,21.4326,111136.0
2017-04-06 11:00:00,23.39,23.39,23.34,23.37,227163.0,21.4326,21.4326,21.3868,21.4143,227163.0
2017-04-06 11:10:00,23.37,23.39,23.35,23.35,104366.0,21.4143,21.4326,21.3959,21.3959,104366.0
2017-04-06 11:20:00,23.35,23.35,23.25,23.28,398226.0,21.3959,21.3959,21.3043,21.3318,398226.0
2017-04-06 11:30:00,23.28,23.31,23.25,23.3,170861.0,21.3318,21.3593,21.3043,21.3501,170861.0
2017-04-06 11:40:00,23.29,23.34,23.29,23.31,154154.0,21.341,21.3868,21.341,21.3593,154154.0
2017-04-06 11:50:00,23.31,23.34,23.31,23.33,109600.0,21.3593,21.3868,21.3593,21.3776,109600.0
2017-04-06 12:00:00,23.33,23.36,23.31,23.36,116381.0,21.3776,21.4051,21.3593,21.4051,116381.0
2017-04-06 12:10:00,23.36,23.38,23.36,23.37,90472.0,21.4051,21.4234,21.4051,21.4143,90472.0
2017-04-06 12:20:00,23.38,23.42,23.36,23.42,92189.0,21.4234,21.4601,21.4051,21.4601,92189.0
2017-04-06 12:30:00,23.42,23.42,23.39,23.4,124601.0,21.4601,21.4601,21.4326,21.4418,124601.0
2017-04-06 12:40:00,23.4,23.46,23.4,23.43,190348.0,21.4418,21.4967,21.4418,21.4693,190348.0
2017-04-06 12:50:00,23.43,23.46,23.43,23.43,96194.0,21.4693,21.4967,21.4693,21.4693,96194.0
2017-04-06 13:00:00,23.43,23.43,23.4,23.4,81058.0,21.4693,21.4693,21.4418,21.4418,81058.0
2017-04-06 13:10:00,23.4,23.41,23.35,23.35,84509.0,21.4418,21.4509,21.3959,21.3959,84509.0
2017-04-06 13:20:00,23.36,23.39,23.36,23.39,164998.0,21.4051,21.4326,21.4051,21.4326,164998.0
2017-04-06 13:30:00,23.39,23.42,23.39,23.41,78276.0,21.4326,21.4601,21.4326,21.4509,78276.0
2017-04-06 13:40:00,23.4,23.44,23.39,23.42,37318.0,21.4418,21.4784,21.4326,21.4601,37318.0
2017-04-06 13:50:00,23.43,23.45,23.43,23.44,84831.0,21.4693,21.4876,21.4693,21.4784,84831.0
2017-04-06 14:00:00,23.44,23.48,23.43,23.48,108902.0,21.4784,21.5151,21.4693,21.5151,108902.0
2017-04-06 14:10:00,23.48,23.51,23.48,23.5,362655.0,21.5151,21.5426,21.5151,21.5334,362655.0
2017-04-06 14:20:00,23.5,23.52,23.49,23.51,77285.0,21.5334,21.5517,21.5242,21.5426,77285.0
2017-04-06 14:30:00,23.5,23.54,23.5,23.52,89341.0,21.5334,21.57,21.5334,21.5517,89341.0
2017-04-06 14:40:00,23.52,23.53,23.47,23.52,250872.0,21.5517,21.5609,21.5059,21.5517,250872.0
2017-04-06 14:50:00,23.52,23.54,23.5,23.52,327569.0,21.5517,21.57,21.5334,21.5517,327569.0
2017-04-06 15:00:00,23.52,23.52,23.48,23.5,128604.0,21.5517,21.5517,21.5151,21.5334,128604.0
2017-04-06 15:10:00,23.5,23.51,23.49,23.49,56682.0,21.5334,21.5426,21.5242,21.5242,56682.0
2017-04-06 15:20:00,23.49,23.5,23.48,23.5,114447.0,21.5242,21.5334,21.5151,21.5334,114447.0
2017-04-06 15:30:00,23.49,23.51,23.48,23.5,169033.0,21.5242,21.5426,21.5151,21.5334,169033.0
2017-04-06 15:40:00,23.5,23.51,23.49,23.5,134294.0,21.5334,21.5426,21.5242,21.5334,134294.0
2017-04-06 15:50:00,23.5,23.53,23.47,23.47,1511173.0,21.5334,21.5609,21.5059,21.5059,1511173.0
2017-04-07 09:30:00,23.91,23.98,23.78,23.83,1449476.0,21.9091,21.9732,21.79,21.8358,1449476.0
2017-04-07 09:40:00,23.84,23.95,23.82,23.94,759126.0,21.8449,21.9457,21.8266,21.9366,759126.0
2017-04-07 09:50:00,23.93,23.98,23.9,23.91,475808.0,21.9274,21.9732,21.8999,21.9091,475808.0
2017-04-07 10:00:00,23.92,23.92,23.83,23.88,604293.0,21.9182,21.9182,21.8358,21.8816,604293.0
2017-04-07 10:10:00,23.88,23.97,23.88,23.97,274519.0,21.8816,21.9641,21.8816,21.9641,274519.0
2017-04-07 10:20:00,23.97,24.01,23.92,23.96,399791.0,21.9641,22.0007,21.9182,21.9549,399791.0
2017-04-07 10:30:00,23.97,23.97,23.9,23.91,150708.0,21.9641,21.9641,21.8999,21.9091,150708.0
2017-04-07 10:40:00,23.91,23.95,23.91,23.94,150254.0,21.9091,21.9457,21.9091,21.9366,150254.0
2017-04-07 10:50:00,23.94,23.94,23.85,23.89,315554.0,21.9366,21.9366,21.8541,21.8908,315554.0
2017-04-07 11:00:00,23.88,23.91,23.83,23.91,294706.0,21.8816,21.9091,21.8358,21.9091,294706.0
2017-04-07 11:10:00,23.91,23.93,23.79,23.81,214681.0,21.9091,21.9274,21.7991,21.8175,214681.0
2017-04-07 11:20:00,23.82,23.84,23.79,23.83,187550.0,21.8266,21.8449,21.7991,21.8358,187550.0
2017-04-07 11:30:00,23.83,23.88,23.8,23.86,156131.0,21.8358,21.8816,21.8083,21.8633,156131.0
2017-04-07 11:40:00,23.85,23.86,23.83,23.83,74367.0,21.8541,21.8633,21.8358,21.8358,74367.0
2017-04-07 11:50:00,23.83,23.85,23.8,23.83,204734.0,21.8358,21.8541,21.8083,21.8358,204734.0
2017-04-07 12:00:00,23.83,23.86,23.83,23.83,72969.0,21.8358,21.8633,21.8358,21.8358,72969.0
2017-04-07 12:10:00,23.84,23.86,23.81,23.81,101262.0,21.8449,21.8633,21.8175,21.8175,101262.0
2017-04-07 12:20:00,23.81,23.83,23.77,23.81,173218.0,21.8175,21.8358,21.7808,21.8175,173218.0
2017-04-07 12:30:00,23.8,23.81,23.76,23.79,124133.0,21.8083,21.8175,21.7716,21.7991,124133.0
2017-04-07 12:40:00,23.78,23.8,23.75,23.76,195384.0,21.79,21.8083,21.7625,21.7716,195384.0
2017-04-07 12:50:00,23.75,23.77,23.52,23.52,728755.0,21.7625,21.7808,21.5517,21.5517,728755.0
2017-04-07 13:00:00,23.53,23.55,23.43,23.54,902167.0,21.5609,21.5792,21.4693,21.57,902167.0
2017-04-07 13:10:00,23.54,23.55,23.49,23.51,271034.0,21.57,21.5792,21.5242,21.5426,271034.0
2017-04-07 13:20:00,23.51,23.51,23.32,23.35,623788.0,21.5426,21.5426,21.3685,21.3959,623788.0
2017-04-07 13:30:00,23.34,23.47,23.3,23.44,384215.0,21.3868,21.5059,21.3501,21.4784,384215.0
2017-04-07 13:40:00,23.44,23.47,23.42,23.43,125465.0,21.4784,21.5059,21.4601,21.4693,125465.0
2017-04-07 13:50:00,23.43,23.43,23.31,23.31,314561.0,21.4693,21.4693,21.3593,21.3593,314561.0
2017-04-07 14:00:00,23.3,23.33,23.23,23.32,520595.0,21.3501,21.3776,21.286,21.3685,520595.0
2017-04-07 14:10:00,23.32,23.35,23.3,23.33,175731.0,21.3685,21.3959,21.3501,21.3776,175731.0
2017-04-07 14:20:00,23.33,23.44,23.33,23.44,292037.0,21.3776,21.4784,21.3776,21.4784,292037.0
2017-04-07 14:30:00,23.43,23.44,23.39,23.43,262449.0,21.4693,21.4784,21.4326,21.4693,262449.0
2017-04-07 14:40:00,23.43,23.44,23.4,23.42,168136.0,21.4693,21.4784,21.4418,21.4601,168136.0
2017-04-07 14:50:00,23.42,23.53,23.42,23.5,255017.0,21.4601,21.5609,21.4601,21.5334,255017.0
2017-04-07 15:00:00,23.5,23.54,23.48,23.49,185555.0,21.5334,21.57,21.5151,21.5242,185555.0
2017-04-07 15:10:00,23.48,23.5,23.45,23.49,180550.0,21.5151,21.5334,21.4876,21.5242,180550.0
2017-04-07 15:20:00,23.49,23.49,23.46,23.49,182492.0,21.5242,21.5242,21.4967,21.5242,182492.0
2017-04-07 15:30:00,23.5,23.5,23.45,23.46,168025.0,21.5334,21.5334,21.4876,21.4967,168025.0
2017-04-07 15:40:00,23.46,23.48,23.43,23.44,139717.0,21.4967,21.5151,21.4693,21.4784,139717.0
2017-04-07 15:50:00,23.45,23.51,23.44,23.49,1068496.0,21.4876,21.5426,21.4784,21.5242,1068496.0
2017-04-10 09:30:00,23.38,23.39,23.22,23.25,1093251.0,21.4234,21.4326,21.2768,21.3043,1093251.0
2017-04-10 09:40:00,23.26,23.3,23.21,23.29,448575.0,21.3135,21.3501,21.2677,21.341,448575.0
2017-04-10 09:50:00,23.29,23.41,23.26,23.39,667138.0,21.341,21.4509,21.3135,21.4326,667138.0
2017-04-10 10:00:00,23.39,23.48,23.38,23.46,378897.0,21.4326,21.5151,21.4234,21.4967,378897.0
2017-04-10 10:10:00,23.47,23.52,23.44,23.47,394745.0,21.5059,21.5517,21.4784,21.5059,394745.0
2017-04-10 10:20:00,23.47,23.49,23.43,23.47,153038.0,21.5059,21.5242,21.4693,21.5059,153038.0
2017-04-10 10:30:00,23.47,23.47,23.41,23.42,111089.0,21.5059,21.5059,21.4509,21.4601,111089.0
2017-04-10 10:40:00,23.41,23.41,23.35,23.39,127142.0,21.4509,21.4509,21.3959,21.4326,127142.0
2017-04-10 10:50:00,23.4,23.47,23.38,23.45,146953.0,21.4418,21.5059,21.4234,21.4876,146953.0
2017-04-10 11:00:00,23.46,23.46,23.42,23.44,190285.0,21.4967,21.4967,21.4601,21.4784,190285.0
2017-04-10 11:10:00,23.44,23.44,23.38,23.4,160389.0,21.4784,21.4784,21.4234,21.4418,160389.0
2017-04-10 11:20:00,23.41,23.46,23.41,23.45,250657.0,21.4509,21.4967,21.4509,21.4876,250657.0
2017-04-10 11:30:00,23.45,23.5,23.43,23.49,203377.0,21.4876,21.5334,21.4693,21.5242,203377.0
2017-04-10 11:40:00,23.49,23.56,23.49,23.55,151930.0,21.5242,21.5884,21.5242,21.5792,151930.0
2017-04-10 11:50:00,23.55,23.61,23.55,23.58,200781.0,21.5792,21.6342,21.5792,21.6067,200781.0
2017-04-10 12:00:00,23.59,23.63,23.57,23.58,266574.0,21.6159,21.6525,21.5975,21.6067,266574.0
2017-04-10 12:10:00,23.58,23.66,23.58,23.63,360343.0,21.6067,21.68,21.6067,21.6525,360343.0
2017-04-10 12:20:00,23.63,23.66,23.59,23.6,97814.0,21.6525,21.68,21.6159,21.625,97814.0
2017-04-10 12:30:00,23.6,23.6,23.57,23.57,121221.0,21.625,21.625,21.5975,21.5975,121221.0
2017-04-10 12:40:00,23.57,23.57,23.53,23.54,185567.0,21.5975,21.5975,21.5609,21.57,185567.0
2017-04-10 12:50:00,23.55,23.6,23.54,23.6,91002.0,21.5792,21.625,21.57,21.625,91002.0
2017-04-10 13:00:00,23.6,23.62,23.57,23.57,121147.0,21.625,21.6434,21.5975,21.5975,121147.0
2017-04-10 13:10:00,23.58,23.58,23.55,23.56,142049.0,21.6067,21.6067,21.5792,21.5884,142049.0
2017-04-10 13:20:00,23.56,23.6,23.55,23.57,168192.0,21.5884,21.625,21.5792,21.5975,168192.0
2017-04-10 13:30:00,23.57,23.57,23.51,23.53,261268.0,21.5975,21.5975,21.5426,21.5609,261268.0
2017-04-10 13:40:00,23.53,23.55,23.52,23.54,76603.0,21.5609,21.5792,21.5517,21.57,76603.0
2017-04-10 13:50:00,23.55,23.58,23.54,23.57,66039.0,21.5792,21.6067,21.57,21.5975,66039.0
2017-04-10 14:00:00,23.57,23.63,23.57,23.63,110564.0,21.5975,21.6525,21.5975,21.6525,110564.0
2017-04-10 14:10:00,23.64,23.65,23.61,23.64,119466.0,21.6617,21.6708,21.6342,21.6617,119466.0
2017-04-10 14:20:00,23.64,23.67,23.61,23.65,71863.0,21.6617,21.6892,21.6342,21.6708,71863.0
2017-04-10 14:30:00,23.65,23.69,23.65,23.69,118379.0,21.6708,21.7075,21.6708,21.7075,118379.0
2017-04-10 14:40:00,23.69,23.7,23.65,23.69,125987.0,21.7075,21.7167,21.6708,21.7075,125987.0
2017-04-10 14:50:00,23.68,23.71,23.68,23.71,85098.0,21.6983,21.7258,21.6983,21.7258,85098.0
2017-04-10 15:00:00,23.71,23.71,23.63,23.66,118081.0,21.7258,21.7258,21.6525,21.68,118081.0
2017-04-10 15:10:00,23.67,23.67,23.61,23.63,154043.0,21.6892,21.6892,21.6342,21.6525,154043.0
2017-04-10 15:20:00,23.64,23.66,23.61,23.61,118981.0,21.6617,21.68,21.6342,21.6342,118981.0
2017-04-10 15:30:00,23.61,23.63,23.58,23.61,217646.0,21.6342,21.6525,21.6067,21.6342,217646.0
2017-04-10 15:40:00,23.61,23.67,23.61,23.65,231083.0,21.6342,21.6892,21.6342,21.6708,231083.0
2017-04-10 15:50:00,23.66,23.67,23.63,23.64,1037040.0,21.68,21.6892,21.6525,21.6617,1037040.0
2017-04-11 09:30:00,24.0,24.04,23.92,23.94,1252024.0,21.9916,22.0282,21.9182,21.9366,1252024.0
2017-04-11 09:40:00,23.95,24.05,23.95,24.01,793485.0,21.9457,22.0374,21.9457,22.0007,793485.0
2017-04-11 09:50:00,24.01,24.05,23.93,23.94,753741.0,22.0007,22.0374,21.9274,21.9366,753741.0
2017-04-11 10:00:00,23.94,23.96,23.88,23.94,466535.0,21.9366,21.9549,21.8816,21.9366,466535.0
2017-04-11 10:10:00,23.94,24.02,23.92,24.01,498828.0,21.9366,22.0099,21.9182,22.0007,498828.0
2017-04-11 10:20:00,24.02,24.08,24.01,24.06,596254.0,22.0099,22.0649,22.0007,22.0465,596254.0
2017-04-11 10:30:00,24.06,24.11,24.05,24.09,591018.0,22.0465,22.0923,22.0374,22.074,591018.0
2017-04-11 10:40:00,24.09,24.09,24.05,24.08,683394.0,22.074,22.074,22.0374,22.0649,683394.0
2017-04-11 10:50:00,24.08,24.31,24.08,24.31,1229144.0,22.0649,22.2756,22.0649,22.2756,1229144.0
2017-04-11 11:00:00,24.31,24.37,24.24,24.31,927210.0,22.2756,22.3306,22.2115,22.2756,927210.0
2017-04-11 11:10:00,24.32,24.39,24.29,24.36,703894.0,22.2848,22.3489,22.2573,22.3214,703894.0
2017-04-11 11:20:00,24.35,24.44,24.32,24.42,650391.0,22.3123,22.3947,22.2848,22.3764,650391.0
2017-04-11 11:30:00,24.42,24.44,24.36,24.39,584071.0,22.3764,22.3947,22.3214,22.3489,584071.0
2017-04-11 11:40:00,24.4,24.42,24.38,24.39,274244.0,22.3581,22.3764,22.3398,22.3489,274244.0
2017-04-11 11:50:00,24.4,24.4,24.29,24.31,566962.0,22.3581,22.3581,22.2573,22.2756,566962.0
2017-04-11 12:00:00,24.32,24.34,24.28,24.31,198337.0,22.2848,22.3031,22.2481,22.2756,198337.0
2017-04-11 12:10:00,24.31,24.31,24.23,24.23,426455.0,22.2756,22.2756,22.2023,22.2023,426455.0
2017-04-11 12:20:00,24.23,24.3,24.18,24.3,779470.0,22.2023,22.2664,22.1565,22.2664,779470.0
2017-04-11 12:30:00,24.3,24.32,24.25,24.26,426274.0,22.2664,22.2848,22.2206,22.2298,426274.0
2017-04-11 12:40:00,24.25,24.32,24.24,24.32,271560.0,22.2206,22.2848,22.2115,22.2848,271560.0
2017-04-11 12:50:00,24.31,24.38,24.31,24.36,169821.0,22.2756,22.3398,22.2756,22.3214,169821.0
2017-04-11 13:00:00,24.37,24.38,24.25,24.25,451785.0,22.3306,22.3398,22.2206,22.2206,451785.0
2017-04-11 13:10:00,24.25,24.3,24.23,24.3,181793.0,22.2206,22.2664,22.2023,22.2664,181793.0
2017-04-11 13:20:00,24.29,24.34,24.26,24.33,226392.0,22.2573,22.3031,22.2298,22.2939,226392.0
2017-04-11 13:30:00,24.33,24.36,24.33,24.35,172728.0,22.2939,22.3214,22.2939,22.3123,172728.0
2017-04-11 13:40:00,24.35,24.39,24.35,24.37,212763.0,22.3123,22.3489,22.3123,22.3306,212763.0
2017-04-11 13:50:00,24.38,24.42,24.38,24.4,549976.0,22.3398,22.3764,22.3398,22.3581,549976.0
2017-04-11 14:00:00,24.41,24.43,24.39,24.39,325697.0,22.3672,22.3856,22.3489,22.3489,325697.0
2017-04-11 14:10:00,24.39,24.46,24.38,24.42,299209.0,22.3489,22.4131,22.3398,22.3764,299209.0
2017-04-11 14:20:00,24.42,24.43,24.39,24.4,113837.0,22.3764,22.3856,22.3489,22.3581,113837.0
2017-04-11 14:30:00,24.4,24.4,24.34,24.36,263939.0,22.3581,22.3581,22.3031,22.3214,263939.0
2017-04-11 14:40:00,24.35,24.37,24.3,24.3,302617.0,22.3123,22.3306,22.2664,22.2664,302617.0
2017-04-11 14:50:00,24.3,24.37,24.29,24.36,447046.0,22.2664,22.3306,22.2573,22.3214,447046.0
2017-04-11 15:00:00,24.36,24.36,24.27,24.27,207157.0,22.3214,22.3214,22.239,22.239,207157.0
2017-04-11 15:10:00,24.28,24.33,24.28,24.33,199258.0,22.2481,22.2939,22.2481,22.2939,199258.0
2017-04-11 15:20:00,24.32,24.32,24.27,24.31,224032.0,22.2848,22.2848,22.239,22.2756,224032.0
2017-04-11 15:30:00,24.31,24.33,24.28,24.33,452386.0,22.2756,22.2939,22.2481,22.2939,452386.0
2017-04-11 15:40:00,24.33,24.34,24.29,24.31,638724.0,22.2939,22.3031,22.2573,22.2756,638724.0
2017-04-11 15:50:00,24.31,24.36,24.28,24.34,1537747.0,22.2756,22.3214,22.2481,22.3031,1537747.0
2017-04-12 09:30:00,24.36,24.46,24.31,24.33,816118.0,22.3214,22.4131,22.2756,22.2939,816118.0
2017-04-12 09:40:00,24.33,24.33,24.24,24.24,480599.0,22.2939,22.2939,22.2115,22.2115,480599.0
2017-04-12 09:50:00,24.24,24.35,24.24,24.35,299790.0,22.2115,22.3123,22.2115,22.3123,299790.0
2017-04-12 10:00:00,24.34,24.36,24.28,24.29,255737.0,22.3031,22.3214,22.2481,22.2573,255737.0
2017-04-12 10:10:00,24.29,24.33,24.27,24.31,203545.0,22.2573,22.2939,22.239,22.2756,203545.0
2017-04-12 10:20:00,24.31,24.35,24.31,24.33,135280.0,22.2756,22.3123,22.2756,22.2939,135280.0
2017-04-12 10:30:00,24.33,24.39,24.31,24.36,229883.0,22.2939,22.3489,22.2756,22.3214,229883.0
2017-04-12 10:40:00,24.37,24.44,24.37,24.44,355027.0,22.3306,22.3947,22.3306,22.3947,355027.0
2017-04-12 10:50:00,24.44,24.47,24.4,24.42,647127.0,22.3947,22.4222,22.3581,22.3764,647127.0
2017-04-12 11:00:00,24.42,24.43,24.33,24.33,239455.0,22.3764,22.3856,22.2939,22.2939,239455.0
2017-04-12 11:10:00,24.33,24.34,24.29,24.29,323420.0,22.2939,22.3031,22.2573,22.2573,323420.0
2017-04-12 11:20:00,24.3,24.32,24.25,24.27,312821.0,22.2664,22.2848,22.2206,22.239,312821.0
2017-04-12 11:30:00,24.28,24.33,24.27,24.33,192089.0,22.2481,22.2939,22.239,22.2939,192089.0
2017-04-12 11:40:00,24.32,24.32,24.25,24.27,222819.0,22.2848,22.2848,22.2206,22.239,222819.0
2017-04-12 11:50:00,24.28,24.3,24.17,24.18,393430.0,22.2481,22.2664,22.1473,22.1565,393430.0
2017-04-12 12:00:00,24.18,24.18,24.11,24.15,505653.0,22.1565,22.1565,22.0923,22.129,505653.0
2017-04-12 12:10:00,24.15,24.15,24.08,24.11,266096.0,22.129,22.129,22.0649,22.0923,266096.0
2017-04-12 12:20:00,24.11,24.16,24.11,24.16,368136.0,22.0923,22.1382,22.0923,22.1382,368136.0
2017-04-12 12:30:00,24.16,24.21,24.16,24.2,136931.0,22.1382,22.184,22.1382,22.1748,136931.0
2017-04-12 12:40:00,24.2,24.2,24.18,24.2,35707.0,22.1748,22.1748,22.1565,22.1748,35707.0
2017-04-12 12:50:00,24.19,24.3,24.19,24.3,203177.0,22.1657,22.2664,22.1657,22.2664,203177.0
2017-04-12 13:00:00,24.3,24.33,24.27,24.27,189714.0,22.2664,22.2939,22.239,22.239,189714.0
2017-04-12 13:10:00,24.28,24.3,24.26,24.29,123056.0,22.2481,22.2664,22.2298,22.2573,123056.0
2017-04-12 13:20:00,24.29,24.32,24.27,24.28,147790.0,22.2573,22.2848,22.239,22.2481,147790.0
2017-04-12 13:30:00,24.29,24.3,24.17,24.17,306365.0,22.2573,22.2664,22.1473,22.1473,306365.0
2017-04-12 13:40:00,24.17,24.18,24.14,24.15,596633.0,22.1473,22.1565,22.1198,22.129,596633.0
2017-04-12 13:50:00,24.16,24.19,24.13,24.18,157914.0,22.1382,22.1657,22.1107,22.1565,157914.0
2017-04-12 14:00:00,24.17,24.19,24.17,24.18,86136.0,22.1473,22.1657,22.1473,22.1565,86136.0
2017-04-12 14:10:00,24.19,24.21,24.17,24.19,121356.0,22.1657,22.184,22.1473,22.1657,121356.0
2017-04-12 14:20:00,24.19,24.22,24.17,24.18,164317.0,22.1657,22.1931,22.1473,22.1565,164317.0
2017-04-12 14:30:00,24.18,24.2,24.17,24.19,127271.0,22.1565,22.1748,22.1473,22.1657,127271.0
2017-04-12 14:40:00,24.2,24.23,24.16,24.18,338655.0,22.1748,22.2023,22.1382,22.1565,338655.0
2017-04-12 14:50:00,24.19,24.22,24.17,24.17,215502.0,22.1657,22.1931,22.1473,22.1473,215502.0
2017-04-12 15:00:00,24.17,24.23,24.17,24.23,298636.0,22.1473,22.2023,22.1473,22.2023,298636.0
2017-04-12 15:10:00,24.23,24.53,24.21,24.48,1435584.0,22.2023,22.4772,22.184,22.4314,1435584.0
2017-04-12 15:20:00,24.48,24.5,24.38,24.45,1117902.0,22.4314,22.4497,22.3398,22.4039,1117902.0
2017-04-12 15:30:00,24.46,24.47,24.4,24.43,367169.0,22.4131,22.4222,22.3581,22.3856,367169.0
2017-04-12 15:40:00,24.44,24.49,24.43,24.48,489994.0,22.3947,22.4405,22.3856,22.4314,489994.0
2017-04-12 15:50:00,24.48,24.59,24.45,24.57,2562088.0,22.4314,22.5322,22.4039,22.5139,2562088.0
2017-04-13 09:30:00,24.62,24.82,24.56,24.57,2217218.0,22.5597,22.7429,22.5047,22.5139,2217218.0
2017-04-13 09:40:00,24.58,24.58,24.42,24.51,1328282.0,22.523,22.523,22.3764,22.4589,1328282.0
2017-04-13 09:50:00,24.51,24.52,24.41,24.5,568489.0,22.4589,22.468,22.3672,22.4497,568489.0
2017-04-13 10:00:00,24.5,24.51,24.39,24.51,1256442.0,22.4497,22.4589,22.3489,22.4589,1256442.0
2017-04-13 10:10:00,24.51,24.59,24.5,24.56,493495.0,22.4589,22.5322,22.4497,22.5047,493495.0
2017-04-13 10:20:00,24.56,24.61,24.55,24.59,441658.0,22.5047,22.5505,22.4955,22.5322,441658.0
2017-04-13 10:30:00,24.58,24.62,24.55,24.61,279580.0,22.523,22.5597,22.4955,22.5505,279580.0
2017-04-13 10:40:00,24.62,24.74,24.62,24.72,488311.0,22.5597,22.6696,22.5597,22.6513,488311.0
2017-04-13 10:50:00,24.72,24.74,24.67,24.69,371346.0,22.6513,22.6696,22.6055,22.6238,371346.0
2017-04-13 11:00:00,24.69,24.74,24.68,24.69,231481.0,22.6238,22.6696,22.6146,22.6238,231481.0
2017-04-13 11:10:00,24.69,24.76,24.67,24.75,246352.0,22.6238,22.688,22.6055,22.6788,246352.0
2017-04-13 11:20:00,24.74,24.74,24.65,24.65,257250.0,22.6696,22.6696,22.5872,22.5872,257250.0
2017-04-13 11:30:00,24.65,24.69,24.63,24.65,270225.0,22.5872,22.6238,22.5688,22.5872,270225.0
2017-04-13 11:40:00,24.64,24.67,24.62,24.66,191453.0,22.578,22.6055,22.5597,22.5963,191453.0
2017-04-13 11:50:00,24.66,24.68,24.62,24.66,219933.0,22.5963,22.6146,22.5597,22.5963,219933.0
2017-04-13 12:00:00,24.67,24.7,24.66,24.69,172520.0,22.6055,22.633,22.5963,22.6238,172520.0
2017-04-13 12:10:00,24.69,24.7,24.67,24.67,85079.0,22.6238,22.633,22.6055,22.6055,85079.0
2017-04-13 12:20:00,24.67,24.69,24.67,24.68,170967.0,22.6055,22.6238,22.6055,22.6146,170967.0
2017-04-13 12:30:00,24.68,24.71,24.67,24.71,122199.0,22.6146,22.6421,22.6055,22.6421,122199.0
2017-04-13 12:40:00,24.71,24.81,24.71,24.79,289836.0,22.6421,22.7338,22.6421,22.7154,289836.0
2017-04-13 12:50:00,24.8,24.81,24.76,24.81,311428.0,22.7246,22.7338,22.688,22.7338,311428.0
2017-04-13 13:00:00,24.8,24.88,24.8,24.83,404062.0,22.7246,22.7979,22.7246,22.7521,404062.0
2017-04-13 13:10:00,24.82,24.84,24.79,24.79,319109.0,22.7429,22.7613,22.7154,22.7154,319109.0
2017-04-13 13:20:00,24.78,24.78,24.69,24.7,255904.0,22.7063,22.7063,22.6238,22.633,255904.0
2017-04-13 13:30:00,24.7,24.72,24.67,24.69,216698.0,22.633,22.6513,22.6055,22.6238,216698.0
2017-04-13 13:40:00,24.69,24.75,24.68,24.75,310353.0,22.6238,22.6788,22.6146,22.6788,310353.0
2017-04-13 13:50:00,24.74,24.75,24.73,24.74,134061.0,22.6696,22.6788,22.6605,22.6696,134061.0
2017-04-13 14:00:00,24.74,24.74,24.67,24.68,173474.0,22.6696,22.6696,22.6055,22.6146,173474.0
2017-04-13 14:10:00,24.68,24.72,24.67,24.71,142859.0,22.6146,22.6513,22.6055,22.6421,142859.0
2017-04-13 14:20:00,24.71,24.72,24.68,24.7,144041.0,22.6421,22.6513,22.6146,22.633,144041.0
2017-04-13 14:30:00,24.71,24.74,24.69,24.73,102522.0,22.6421,22.6696,22.6238,22.6605,102522.0
2017-04-13 14:40:00,24.73,24.74,24.72,24.74,63594.0,22.6605,22.6696,22.6513,22.6696,63594.0
2017-04-13 14:50:00,24.74,24.76,24.72,24.72,158801.0,22.6696,22.688,22.6513,22.6513,158801.0
2017-04-13 15:00:00,24.71,24.71,24.64,24.68,473754.0,22.6421,22.6421,22.578,22.6146,473754.0
2017-04-13 15:10:00,24.68,24.69,24.66,24.67,300699.0,22.6146,22.6238,22.5963,22.6055,300699.0
2017-04-13 15:20:00,24.67,24.67,24.58,24.63,384957.0,22.6055,22.6055,22.523,22.5688,384957.0
2017-04-13 15:30:00,24.63,24.64,24.59,24.6,459597.0,22.5688,22.578,22.5322,22.5413,459597.0
2017-04-13 15:40:00,24.6,24.64,24.56,24.56,328852.0,22.5413,22.578,22.5047,22.5047,328852.0
2017-04-13 15:50:00,24.56,24.58,24.51,24.52,1937400.0,22.5047,22.523,22.4589,22.468,1937400.0
2017-04-17 09:30:00,24.56,24.65,24.53,24.63,889897.0,22.5047,22.5872,22.4772,22.5688,889897.0
2017-04-17 09:40:00,24.64,24.68,24.54,24.54,386844.0,22.578,22.6146,22.4864,22.4864,386844.0
2017-04-17 09:50:00,24.53,24.54,24.45,24.47,335669.0,22.4772,22.4864,22.4039,22.4222,335669.0
2017-04-17 10:00:00,24.47,24.57,24.46,24.5,299452.0,22.4222,22.5139,22.4131,22.4497,299452.0
2017-04-17 10:10:00,24.5,24.58,24.5,24.58,268866.0,22.4497,22.523,22.4497,22.523,268866.0
2017-04-17 10:20:00,24.59,24.63,24.56,24.58,433566.0,22.5322,22.5688,22.5047,22.523,433566.0
2017-04-17 10:30:00,24.58,24.62,24.56,24.61,168679.0,22.523,22.5597,22.5047,22.5505,168679.0
2017-04-17 10:40:00,24.61,24.75,24.6,24.75,715673.0,22.5505,22.6788,22.5413,22.6788,715673.0
2017-04-17 10:50:00,24.75,24.75,24.68,24.7,200497.0,22.6788,22.6788,22.6146,22.633,200497.0
2017-04-17 11:00:00,24.69,24.73,24.66,24.66,188549.0,22.6238,22.6605,22.5963,22.5963,188549.0
2017-04-17 11:10:00,24.66,24.66,24.6,24.61,198742.0,22.5963,22.5963,22.5413,22.5505,198742.0
2017-04-17 11:20:00,24.61,24.63,24.55,24.55,202715.0,22.5505,22.5688,22.4955,22.4955,202715.0
2017-04-17 11:30:00,24.55,24.61,24.53,24.55,166030.0,22.4955,22.5505,22.4772,22.4955,166030.0
2017-04-17 11:40:00,24.55,24.61,24.54,24.61,119012.0,22.4955,22.5505,22.4864,22.5505,119012.0
2017-04-17 11:50:00,24.6,24.61,24.56,24.57,85407.0,22.5413,22.5505,22.5047,22.5139,85407.0
2017-04-17 12:00:00,24.56,24.58,24.53,24.56,109409.0,22.5047,22.523,22.4772,22.5047,109409.0
2017-04-17 12:10:00,24.57,24.57,24.5,24.51,103941.0,22.5139,22.5139,22.4497,22.4589,103941.0
2017-04-17 12:20:00,24.51,24.51,24.43,24.49,397131.0,22.4589,22.4589,22.3856,22.4405,397131.0
2017-04-17 12:30:00,24.48,24.55,24.48,24.53,200743.0,22.4314,22.4955,22.4314,22.4772,200743.0
2017-04-17 12:40:00,24.53,24.56,24.53,24.56,88684.0,22.4772,22.5047,22.4772,22.5047,88684.0
2017-04-17 12:50:00,24.56,24.6,24.55,24.6,155430.0,22.5047,22.5413,22.4955,22.5413,155430.0
2017-04-17 13:00:00,24.6,24.6,24.57,24.57,80580.0,22.5413,22.5413,22.5139,22.5139,80580.0
2017-04-17 13:10:00,24.57,24.59,24.56,24.57,71924.0,22.5139,22.5322,22.5047,22.5139,71924.0
2017-04-17 13:20:00,24.57,24.58,24.55,24.55,84848.0,22.5139,22.523,22.4955,22.4955,84848.0
2017-04-17 13:30:00,24.55,24.55,24.51,24.51,81191.0,22.4955,22.4955,22.4589,22.4589,81191.0
2017-04-17 13:40:00,24.5,24.56,24.5,24.56,65171.0,22.4497,22.5047,22.4497,22.5047,65171.0
2017-04-17 13:50:00,24.57,24.59,24.56,24.56,87101.0,22.5139,22.5322,22.5047,22.5047,87101.0
2017-04-17 14:00:00,24.56,24.58,24.55,24.57,162358.0,22.5047,22.523,22.4955,22.5139,162358.0
2017-04-17 14:10:00,24.57,24.58,24.5,24.5,108347.0,22.5139,22.523,22.4497,22.4497,108347.0
2017-04-17 14:20:00,24.51,24.55,24.5,24.55,111632.0,22.4589,22.4955,22.4497,22.4955,111632.0
2017-04-17 14:30:00,24.55,24.56,24.5,24.5,108069.0,22.4955,22.5047,22.4497,22.4497,108069.0
2017-04-17 14:40:00,24.5,24.51,24.48,24.51,142781.0,22.4497,22.4589,22.4314,22.4589,142781.0
2017-04-17 14:50:00,24.5,24.5,24.4,24.41,208753.0,22.4497,22.4497,22.3581,22.3672,208753.0
2017-04-17 15:00:00,24.42,24.42,24.37,24.38,250373.0,22.3764,22.3764,22.3306,22.3398,250373.0
2017-04-17 15:10:00,24.38,24.42,24.31,24.34,480253.0,22.3398,22.3764,22.2756,22.3031,480253.0
2017-04-17 15:20:00,24.34,24.4,24.34,24.36,291532.0,22.3031,22.3581,22.3031,22.3214,291532.0
2017-04-17 15:30:00,24.36,24.39,24.34,24.34,282640.0,22.3214,22.3489,22.3031,22.3031,282640.0
2017-04-17 15:40:00,24.34,24.4,24.34,24.38,408713.0,22.3031,22.3581,22.3031,22.3398,408713.0
2017-04-17 15:50:00,24.38,24.49,24.38,24.47,1032177.0,22.3398,22.4405,22.3398,22.4222,1032177.0
2017-04-18 09:30:00,24.38,24.4,24.24,24.24,1054072.0,22.3398,22.3581,22.2115,22.2115,1054072.0
2017-04-18 09:40:00,24.25,24.28,24.02,24.02,1207478.0,22.2206,22.2481,22.0099,22.0099,1207478.0
2017-04-18 09:50:00,24.03,24.13,23.99,24.02,629787.0,22.019,22.1107,21.9824,22.0099,629787.0
2017-04-18 10:00:00,24.03,24.19,24.03,24.17,411422.0,22.019,22.1657,22.019,22.1473,411422.0
2017-04-18 10:10:00,24.17,24.34,24.1,24.29,701097.0,22.1473,22.3031,22.0832,22.2573,701097.0
2017-04-18 10:20:00,24.29,24.32,24.22,24.32,386669.0,22.2573,22.2848,22.1931,22.2848,386669.0
2017-04-18 10:30:00,24.32,24.32,24.23,24.23,178774.0,22.2848,22.2848,22.2023,22.2023,178774.0
2017-04-18 10:40:00,24.22,24.25,24.19,24.25,203632.0,22.1931,22.2206,22.1657,22.2206,203632.0
2017-04-18 10:50:00,24.25,24.38,24.25,24.33,664495.0,22.2206,22.3398,22.2206,22.2939,664495.0
2017-04-18 11:00:00,24.34,24.43,24.34,24.39,456578.0,22.3031,22.3856,22.3031,22.3489,456578.0
2017-04-18 11:10:00,24.39,24.39,24.32,24.32,235067.0,22.3489,22.3489,22.2848,22.2848,235067.0
2017-04-18 11:20:00,24.32,24.35,24.25,24.25,284857.0,22.2848,22.3123,22.2206,22.2206,284857.0
2017-04-18 11:30:00,24.25,24.38,24.25,24.34,383608.0,22.2206,22.3398,22.2206,22.3031,383608.0
2017-04-18 11:40:00,24.34,24.4,24.31,24.31,543418.0,22.3031,22.3581,22.2756,22.2756,543418.0
2017-04-18 11:50:00,24.31,24.35,24.24,24.35,141482.0,22.2756,22.3123,22.2115,22.3123,141482.0
2017-04-18 12:00:00,24.34,24.35,24.26,24.27,112609.0,22.3031,22.3123,22.2298,22.239,112609.0
2017-04-18 12:10:00,24.26,24.3,24.24,24.29,123070.0,22.2298,22.2664,22.2115,22.2573,123070.0
2017-04-18 12:20:00,24.28,24.28,24.21,24.23,117155.0,22.2481,22.2481,22.184,22.2023,117155.0
2017-04-18 12:30:00,24.23,24.26,24.2,24.22,158978.0,22.2023,22.2298,22.1748,22.1931,158978.0
2017-04-18 12:40:00,24.23,24.24,24.19,24.23,80225.0,22.2023,22.2115,22.1657,22.2023,80225.0
2017-04-18 12:50:00,24.22,24.33,24.19,24.31,145446.0,22.1931,22.2939,22.1657,22.2756,145446.0
2017-04-18 13:00:00,24.31,24.33,24.28,24.3,131654.0,22.2756,22.2939,22.2481,22.2664,131654.0
2017-04-18 13:10:00,24.3,24.32,24.26,24.28,132706.0,22.2664,22.2848,22.2298,22.2481,132706.0
2017-04-18 13:20:00,24.27,24.35,24.27,24.34,110547.0,22.239,22.3123,22.239,22.3031,110547.0
2017-04-18 13:30:00,24.33,24.33,24.27,24.3,120977.0,22.2939,22.2939,22.239,22.2664,120977.0
2017-04-18 13:40:00,24.31,24.37,24.31,24.34,236022.0,22.2756,22.3306,22.2756,22.3031,236022.0
2017-04-18 13:50:00,24.34,24.37,24.33,24.35,65703.0,22.3031,22.3306,22.2939,22.3123,65703.0
2017-04-18 14:00:00,24.36,24.36,24.31,24.33,107050.0,22.3214,22.3214,22.2756,22.2939,107050.0
2017-04-18 14:10:00,24.32,24.34,24.3,24.31,112390.0,22.2848,22.3031,22.2664,22.2756,112390.0
2017-04-18 14:20:00,24.32,24.32,24.25,24.25,142614.0,22.2848,22.2848,22.2206,22.2206,142614.0
2017-04-18 14:30:00,24.25,24.27,24.24,24.26,82207.0,22.2206,22.239,22.2115,22.2298,82207.0
2017-04-18 14:40:00,24.26,24.31,24.25,24.31,141410.0,22.2298,22.2756,22.2206,22.2756,141410.0
2017-04-18 14:50:00,24.31,24.34,24.3,24.32,141944.0,22.2756,22.3031,22.2664,22.2848,141944.0
2017-04-18 15:00:00,24.32,24.35,24.31,24.35,138162.0,22.2848,22.3123,22.2756,22.3123,138162.0
2017-04-18 15:10:00,24.35,24.39,24.34,24.34,205592.0,22.3123,22.3489,22.3031,22.3031,205592.0
2017-04-18 15:20:00,24.34,24.34,24.31,24.33,137715.0,22.3031,22.3031,22.2756,22.2939,137715.0
2017-04-18 15:30:00,24.34,24.34,24.28,24.28,144272.0,22.3031,22.3031,22.2481,22.2481,144272.0
2017-04-18 15:40:00,24.28,24.37,24.28,24.34,330313.0,22.2481,22.3306,22.2481,22.3031,330313.0
2017-04-18 15:50:00,24.34,24.37,24.27,24.28,2437271.0,22.3031,22.3306,22.239,22.2481,2437271.0
2017-04-19 09:30:00,24.03,24.05,23.92,24.0,918752.0,22.019,22.0374,21.9182,21.9916,918752.0
2017-04-19 09:40:00,24.0,24.06,23.95,23.95,383803.0,21.9916,22.0465,21.9457,21.9457,383803.0
2017-04-19 09:50:00,23.95,23.97,23.71,23.8,1270108.0,21.9457,21.9641,21.7258,21.8083,1270108.0
2017-04-19 10:00:00,23.8,23.87,23.78,23.82,712874.0,21.8083,21.8724,21.79,21.8266,712874.0
2017-04-19 10:10:00,23.81,23.82,23.72,23.8,657156.0,21.8175,21.8266,21.735,21.8083,657156.0
2017-04-19 10:20:00,23.8,23.8,23.72,23.75,501051.0,21.8083,21.8083,21.735,21.7625,501051.0
2017-04-19 10:30:00,23.75,23.89,23.74,23.82,823751.0,21.7625,21.8908,21.7533,21.8266,823751.0
2017-04-19 10:40:00,23.81,23.86,23.79,23.83,309825.0,21.8175,21.8633,21.7991,21.8358,309825.0
2017-04-19 10:50:00,23.84,23.85,23.76,23.77,332182.0,21.8449,21.8541,21.7716,21.7808,332182.0
2017-04-19 11:00:00,23.76,23.78,23.72,23.76,413247.0,21.7716,21.79,21.735,21.7716,413247.0
2017-04-19 11:10:00,23.76,23.8,23.75,23.75,171438.0,21.7716,21.8083,21.7625,21.7625,171438.0
2017-04-19 11:20:00,23.75,23.75,23.67,23.7,465724.0,21.7625,21.7625,21.6892,21.7167,465724.0
2017-04-19 11:30:00,23.7,23.73,23.69,23.7,281235.0,21.7167,21.7441,21.7075,21.7167,281235.0
2017-04-19 11:40:00,23.7,23.7,23.56,23.57,543396.0,21.7167,21.7167,21.5884,21.5975,543396.0
2017-04-19 11:50:00,23.57,23.61,23.48,23.49,612068.0,21.5975,21.6342,21.5151,21.5242,612068.0
2017-04-19 12:00:00,23.48,23.56,23.45,23.51,806506.0,21.5151,21.5884,21.4876,21.5426,806506.0
2017-04-19 12:10:00,23.52,23.58,23.51,23.58,326326.0,21.5517,21.6067,21.5426,21.6067,326326.0
2017-04-19 12:20:00,23.58,23.64,23.52,23.6,444797.0,21.6067,21.6617,21.5517,21.625,444797.0
2017-04-19 12:30:00,23.61,23.65,23.57,23.64,669566.0,21.6342,21.6708,21.5975,21.6617,669566.0
2017-04-19 12:40:00,23.65,23.65,23.58,23.6,354009.0,21.6708,21.6708,21.6067,21.625,354009.0
2017-04-19 12:50:00,23.59,23.6,23.53,23.56,298354.0,21.6159,21.625,21.5609,21.5884,298354.0
2017-04-19 13:00:00,23.56,23.56,23.5,23.52,322053.0,21.5884,21.5884,21.5334,21.5517,322053.0
2017-04-19 13:10:00,23.52,23.57,23.5,23.5,280395.0,21.5517,21.5975,21.5334,21.5334,280395.0
2017-04-19 13:20:00,23.5,23.51,23.45,23.47,334529.0,21.5334,21.5426,21.4876,21.5059,334529.0
2017-04-19 13:30:00,23.47,23.47,23.36,23.39,475930.0,21.5059,21.5059,21.4051,21.4326,475930.0
2017-04-19 13:40:00,23.39,23.4,23.36,23.36,342917.0,21.4326,21.4418,21.4051,21.4051,342917.0
2017-04-19 13:50:00,23.36,23.41,23.33,23.38,544846.0,21.4051,21.4509,21.3776,21.4234,544846.0
2017-04-19 14:00:00,23.39,23.39,23.3,23.3,379265.0,21.4326,21.4326,21.3501,21.3501,379265.0
2017-04-19 14:10:00,23.3,23.42,23.28,23.37,816938.0,21.3501,21.4601,21.3318,21.4143,816938.0
2017-04-19 14:20:00,23.36,23.42,23.35,23.41,261392.0,21.4051,21.4601,21.3959,21.4509,261392.0
2017-04-19 14:30:00,23.41,23.42,23.33,23.33,237641.0,21.4509,21.4601,21.3776,21.3776,237641.0
2017-04-19 14:40:00,23.33,23.35,23.3,23.34,398561.0,21.3776,21.3959,21.3501,21.3868,398561.0
2017-04-19 14:50:00,23.33,23.4,23.33,23.38,462264.0,21.3776,21.4418,21.3776,21.4234,462264.0
2017-04-19 15:00:00,23.37,23.43,23.36,23.41,303852.0,21.4143,21.4693,21.4051,21.4509,303852.0
2017-04-19 15:10:00,23.41,23.41,23.32,23.36,501663.0,21.4509,21.4509,21.3685,21.4051,501663.0
2017-04-19 15:20:00,23.36,23.48,23.36,23.42,565983.0,21.4051,21.5151,21.4051,21.4601,565983.0
2017-04-19 15:30:00,23.42,23.44,23.38,23.42,421877.0,21.4601,21.4784,21.4234,21.4601,421877.0
2017-04-19 15:40:00,23.41,23.46,23.38,23.44,507851.0,21.4509,21.4967,21.4234,21.4784,507851.0
2017-04-19 15:50:00,23.44,23.54,23.32,23.4,3726747.0,21.4784,21.57,21.3685,21.4418,3726747.0
2017-04-20 09:30:00,23.47,23.5,23.37,23.41,648495.0,21.5059,21.5334,21.4143,21.4509,648495.0
2017-04-20 09:40:00,23.4,23.55,23.4,23.53,658477.0,21.4418,21.5792,21.4418,21.5609,658477.0
2017-04-20 09:50:00,23.53,23.55,23.47,23.5,321196.0,21.5609,21.5792,21.5059,21.5334,321196.0
2017-04-20 10:00:00,23.5,23.55,23.43,23.54,677701.0,21.5334,21.5792,21.4693,21.57,677701.0
2017-04-20 10:10:00,23.55,23.58,23.52,23.54,534252.0,21.5792,21.6067,21.5517,21.57,534252.0
2017-04-20 10:20:00,23.53,23.56,23.52,23.55,177908.0,21.5609,21.5884,21.5517,21.5792,177908.0
2017-04-20 10:30:00,23.56,23.67,23.56,23.62,604993.0,21.5884,21.6892,21.5884,21.6434,604993.0
2017-04-20 10:40:00,23.61,23.69,23.57,23.68,493576.0,21.6342,21.7075,21.5975,21.6983,493576.0
2017-04-20 10:50:00,23.68,23.79,23.68,23.77,428478.0,21.6983,21.7991,21.6983,21.7808,428478.0
2017-04-20 11:00:00,23.77,23.8,23.69,23.71,394403.0,21.7808,21.8083,21.7075,21.7258,394403.0
2017-04-20 11:10:00,23.71,23.72,23.63,23.64,172809.0,21.7258,21.735,21.6525,21.6617,172809.0
2017-04-20 11:20:00,23.65,23.67,23.63,23.64,160542.0,21.6708,21.6892,21.6525,21.6617,160542.0
2017-04-20 11:30:00,23.64,23.67,23.64,23.66,144843.0,21.6617,21.6892,21.6617,21.68,144843.0
2017-04-20 11:40:00,23.66,23.66,23.57,23.58,246020.0,21.68,21.68,21.5975,21.6067,246020.0
2017-04-20 11:50:00,23.57,23.59,23.48,23.5,344630.0,21.5975,21.6159,21.5151,21.5334,344630.0
2017-04-20 12:00:00,23.49,23.49,23.44,23.48,235092.0,21.5242,21.5242,21.4784,21.5151,235092.0
2017-04-20 12:10:00,23.47,23.57,23.47,23.53,191297.0,21.5059,21.5975,21.5059,21.5609,191297.0
2017-04-20 12:20:00,23.52,23.57,23.51,23.56,161867.0,21.5517,21.5975,21.5426,21.5884,161867.0
2017-04-20 12:30:00,23.55,23.58,23.53,23.56,166837.0,21.5792,21.6067,21.5609,21.5884,166837.0
2017-04-20 12:40:00,23.57,23.58,23.51,23.57,283189.0,21.5975,21.6067,21.5426,21.5975,283189.0
2017-04-20 12:50:00,23.57,23.66,23.57,23.63,416477.0,21.5975,21.68,21.5975,21.6525,416477.0
2017-04-20 13:00:00,23.64,23.65,23.61,23.62,159275.0,21.6617,21.6708,21.6342,21.6434,159275.0
2017-04-20 13:10:00,23.61,23.67,23.59,23.66,186014.0,21.6342,21.6892,21.6159,21.68,186014.0
2017-04-20 13:20:00,23.66,23.67,23.64,23.64,87987.0,21.68,21.6892,21.6617,21.6617,87987.0
2017-04-20 13:30:00,23.64,23.66,23.55,23.55,190882.0,21.6617,21.68,21.5792,21.5792,190882.0
2017-04-20 13:40:00,23.55,23.58,23.55,23.58,76158.0,21.5792,21.6067,21.5792,21.6067,76158.0
2017-04-20 13:50:00,23.58,23.59,23.55,23.57,223905.0,21.6067,21.6159,21.5792,21.5975,223905.0
2017-04-20 14:00:00,23.57,23.63,23.57,23.63,247726.0,21.5975,21.6525,21.5975,21.6525,247726.0
2017-04-20 14:10:00,23.63,23.66,23.63,23.64,81077.0,21.6525,21.68,21.6525,21.6617,81077.0
2017-04-20 14:20:00,23.64,23.65,23.62,23.62,80615.0,21.6617,21.6708,21.6434,21.6434,80615.0
2017-04-20 14:30:00,23.61,23.61,23.58,23.58,58277.0,21.6342,21.6342,21.6067,21.6067,58277.0
2017-04-20 14:40:00,23.58,23.58,23.56,23.57,54106.0,21.6067,21.6067,21.5884,21.5975,54106.0
2017-04-20 14:50:00,23.58,23.59,23.58,23.59,88336.0,21.6067,21.6159,21.6067,21.6159,88336.0
2017-04-20 15:00:00,23.6,23.61,23.56,23.56,112473.0,21.625,21.6342,21.5884,21.5884,112473.0
2017-04-20 15:10:00,23.56,23.6,23.55,23.6,216243.0,21.5884,21.625,21.5792,21.625,216243.0
2017-04-20 15:20:00,23.59,23.6,23.57,23.57,213163.0,21.6159,21.625,21.5975,21.5975,213163.0
2017-04-20 15:30:00,23.57,23.57,23.53,23.56,257668.0,21.5975,21.5975,21.5609,21.5884,257668.0
2017-04-20 15:40:00,23.57,23.64,23.56,23.6,622411.0,21.5975,21.6617,21.5884,21.625,622411.0
2017-04-20 15:50:00,23.6,23.65,23.57,23.58,1399794.0,21.625,21.6708,21.5975,21.6067,1399794.0
2017-04-21 09:30:00,23.67,23.67,23.54,23.6,491172.0,21.6892,21.6892,21.57,21.625,491172.0
2017-04-21 09:40:00,23.6,23.68,23.56,23.65,378564.0,21.625,21.6983,21.5884,21.6708,378564.0
2017-04-21 09:50:00,23.66,23.71,23.65,23.67,357902.0,21.68,21.7258,21.6708,21.6892,357902.0
2017-04-21 10:00:00,23.67,23.68,23.64,23.64,180320.0,21.6892,21.6983,21.6617,21.6617,180320.0
2017-04-21 10:10:00,23.64,23.67,23.49,23.52,654442.0,21.6617,21.6892,21.5242,21.5517,654442.0
2017-04-21 10:20:00,23.51,23.57,23.51,23.55,315248.0,21.5426,21.5975,21.5426,21.5792,315248.0
2017-04-21 10:30:00,23.55,23.57,23.5,23.55,203672.0,21.5792,21.5975,21.5334,21.5792,203672.0
2017-04-21 10:40:00,23.55,23.68,23.55,23.67,364699.0,21.5792,21.6983,21.5792,21.6892,364699.0
2017-04-21 10:50:00,23.68,23.69,23.63,23.64,263249.0,21.6983,21.7075,21.6525,21.6617,263249.0
2017-04-21 11:00:00,23.65,23.79,23.65,23.77,172225.0,21.6708,21.7991,21.6708,21.7808,172225.0
2017-04-21 11:10:00,23.76,23.76,23.65,23.67,359002.0,21.7716,21.7716,21.6708,21.6892,359002.0
2017-04-21 11:20:00,23.66,23.69,23.64,23.66,255672.0,21.68,21.7075,21.6617,21.68,255672.0
2017-04-21 11:30:00,23.65,23.68,23.63,23.63,197697.0,21.6708,21.6983,21.6525,21.6525,197697.0
2017-04-21 11:40:00,23.62,23.66,23.61,23.64,234870.0,21.6434,21.68,21.6342,21.6617,234870.0
2017-04-21 11:50:00,23.64,23.7,23.64,23.68,153220.0,21.6617,21.7167,21.6617,21.6983,153220.0
2017-04-21 12:00:00,23.68,23.7,23.66,23.69,193589.0,21.6983,21.7167,21.68,21.7075,193589.0
2017-04-21 12:10:00,23.68,23.75,23.68,23.74,145492.0,21.6983,21.7625,21.6983,21.7533,145492.0
2017-04-21 12:20:00,23.74,23.77,23.73,23.74,173841.0,21.7533,21.7808,21.7441,21.7533,173841.0
2017-04-21 12:30:00,23.75,23.75,23.69,23.7,116683.0,21.7625,21.7625,21.7075,21.7167,116683.0
2017-04-21 12:40:00,23.7,23.71,23.68,23.71,63143.0,21.7167,21.7258,21.6983,21.7258,63143.0
2017-04-21 12:50:00,23.71,23.76,23.7,23.76,67690.0,21.7258,21.7716,21.7167,21.7716,67690.0
2017-04-21 13:00:00,23.76,23.77,23.74,23.75,123890.0,21.7716,21.7808,21.7533,21.7625,123890.0
2017-04-21 13:10:00,23.75,23.82,23.73,23.73,300442.0,21.7625,21.8266,21.7441,21.7441,300442.0
2017-04-21 13:20:00,23.72,23.74,23.67,23.73,167710.0,21.735,21.7533,21.6892,21.7441,167710.0
2017-04-21 13:30:00,23.73,23.73,23.68,23.7,96149.0,21.7441,21.7441,21.6983,21.7167,96149.0
2017-04-21 13:40:00,23.71,23.72,23.68,23.72,195456.0,21.7258,21.735,21.6983,21.735,195456.0
2017-04-21 13:50:00,23.71,23.72,23.6,23.64,395261.0,21.7258,21.735,21.625,21.6617,395261.0
2017-04-21 14:00:00,23.63,23.65,23.59,23.61,231332.0,21.6525,21.6708,21.6159,21.6342,231332.0
2017-04-21 14:10:00,23.6,23.6,23.53,23.55,286517.0,21.625,21.625,21.5609,21.5792,286517.0
2017-04-21 14:20:00,23.54,23.59,23.52,23.58,147012.0,21.57,21.6159,21.5517,21.6067,147012.0
2017-04-21 14:30:00,23.58,23.58,23.55,23.55,100113.0,21.6067,21.6067,21.5792,21.5792,100113.0
2017-04-21 14:40:00,23.55,23.61,23.54,23.6,92337.0,21.5792,21.6342,21.57,21.625,92337.0
2017-04-21 14:50:00,23.6,23.6,23.55,23.58,314737.0,21.625,21.625,21.5792,21.6067,314737.0
2017-04-21 15:00:00,23.59,23.63,23.58,23.6,223302.0,21.6159,21.6525,21.6067,21.625,223302.0
2017-04-21 15:10:00,23.59,23.61,23.58,23.61,121115.0,21.6159,21.6342,21.6067,21.6342,121115.0
2017-04-21 15:20:00,23.61,23.64,23.58,23.59,248531.0,21.6342,21.6617,21.6067,21.6159,248531.0
2017-04-21 15:30:00,23.59,23.61,23.56,23.59,308002.0,21.6159,21.6342,21.5884,21.6159,308002.0
2017-04-21 15:40:00,23.59,23.67,23.58,23.61,601954.0,21.6159,21.6892,21.6067,21.6342,601954.0
2017-04-21 15:50:00,23.61,23.69,23.61,23.62,1434249.0,21.6342,21.7075,21.6342,21.6434,1434249.0
2017-04-24 09:30:00,23.14,23.25,23.08,23.18,950977.0,21.2035,21.3043,21.1485,21.2402,950977.0
2017-04-24 09:40:00,23.17,23.29,23.17,23.24,574911.0,21.231,21.341,21.231,21.2952,574911.0
2017-04-24 09:50:00,23.24,23.33,23.18,23.19,518470.0,21.2952,21.3776,21.2402,21.2493,518470.0
2017-04-24 10:00:00,23.19,23.19,23.13,23.18,498761.0,21.2493,21.2493,21.1944,21.2402,498761.0
2017-04-24 10:10:00,23.18,23.26,23.18,23.24,402837.0,21.2402,21.3135,21.2402,21.2952,402837.0
2017-04-24 10:20:00,23.25,23.28,23.23,23.26,295378.0,21.3043,21.3318,21.286,21.3135,295378.0
2017-04-24 10:30:00,23.26,23.38,23.26,23.38,469096.0,21.3135,21.4234,21.3135,21.4234,469096.0
2017-04-24 10:40:00,23.37,23.42,23.35,23.38,255157.0,21.4143,21.4601,21.3959,21.4234,255157.0
2017-04-24 10:50:00,23.38,23.41,23.34,23.36,194726.0,21.4234,21.4509,21.3868,21.4051,194726.0
2017-04-24 11:00:00,23.35,23.36,23.28,23.34,244846.0,21.3959,21.4051,21.3318,21.3868,244846.0
2017-04-24 11:10:00,23.35,23.4,23.31,23.38,144524.0,21.3959,21.4418,21.3593,21.4234,144524.0
2017-04-24 11:20:00,23.38,23.43,23.38,23.41,284587.0,21.4234,21.4693,21.4234,21.4509,284587.0
2017-04-24 11:30:00,23.41,23.41,23.35,23.4,157480.0,21.4509,21.4509,21.3959,21.4418,157480.0
2017-04-24 11:40:00,23.39,23.41,23.37,23.38,179786.0,21.4326,21.4509,21.4143,21.4234,179786.0
2017-04-24 11:50:00,23.39,23.41,23.35,23.37,122198.0,21.4326,21.4509,21.3959,21.4143,122198.0
2017-04-24 12:00:00,23.36,23.37,23.34,23.36,99891.0,21.4051,21.4143,21.3868,21.4051,99891.0
2017-04-24 12:10:00,23.37,23.42,23.36,23.38,91472.0,21.4143,21.4601,21.4051,21.4234,91472.0
2017-04-24 12:20:00,23.38,23.38,23.33,23.36,87464.0,21.4234,21.4234,21.3776,21.4051,87464.0
2017-04-24 12:30:00,23.36,23.36,23.33,23.34,114921.0,21.4051,21.4051,21.3776,21.3868,114921.0
2017-04-24 12:40:00,23.33,23.33,23.31,23.32,180339.0,21.3776,21.3776,21.3593,21.3685,180339.0
2017-04-24 12:50:00,23.32,23.34,23.28,23.33,153785.0,21.3685,21.3868,21.3318,21.3776,153785.0
2017-04-24 13:00:00,23.34,23.35,23.33,23.34,96329.0,21.3868,21.3959,21.3776,21.3868,96329.0
2017-04-24 13:10:00,23.33,23.35,23.26,23.27,155779.0,21.3776,21.3959,21.3135,21.3226,155779.0
2017-04-24 13:20:00,23.27,23.35,23.25,23.34,220324.0,21.3226,21.3959,21.3043,21.3868,220324.0
2017-04-24 13:30:00,23.34,23.36,23.31,23.36,112013.0,21.3868,21.4051,21.3593,21.4051,112013.0
2017-04-24 13:40:00,23.36,23.36,23.33,23.36,133672.0,21.4051,21.4051,21.3776,21.4051,133672.0
2017-04-24 13:50:00,23.37,23.38,23.34,23.34,181766.0,21.4143,21.4234,21.3868,21.3868,181766.0
2017-04-24 14:00:00,23.34,23.38,23.34,23.38,66149.0,21.3868,21.4234,21.3868,21.4234,66149.0
2017-04-24 14:10:00,23.38,23.39,23.33,23.35,144309.0,21.4234,21.4326,21.3776,21.3959,144309.0
2017-04-24 14:20:00,23.35,23.36,23.32,23.33,197722.0,21.3959,21.4051,21.3685,21.3776,197722.0
2017-04-24 14:30:00,23.32,23.33,23.3,23.31,166907.0,21.3685,21.3776,21.3501,21.3593,166907.0
2017-04-24 14:40:00,23.31,23.33,23.29,23.3,234798.0,21.3593,21.3776,21.341,21.3501,234798.0
2017-04-24 14:50:00,23.31,23.34,23.31,23.34,154429.0,21.3593,21.3868,21.3593,21.3868,154429.0
2017-04-24 15:00:00,23.34,23.36,23.32,23.36,207038.0,21.3868,21.4051,21.3685,21.4051,207038.0
2017-04-24 15:10:00,23.35,23.35,23.31,23.32,128363.0,21.3959,21.3959,21.3593,21.3685,128363.0
2017-04-24 15:20:00,23.31,23.31,23.28,23.29,283959.0,21.3593,21.3593,21.3318,21.341,283959.0
2017-04-24 15:30:00,23.3,23.31,23.28,23.3,242703.0,21.3501,21.3593,21.3318,21.3501,242703.0
2017-04-24 15:40:00,23.3,23.36,23.29,23.33,424677.0,21.3501,21.4051,21.341,21.3776,424677.0
2017-04-24 15:50:00,23.33,23.33,23.2,23.21,1499549.0,21.3776,21.3776,21.2585,21.2677,1499549.0
2017-04-25 09:30:00,22.91,22.91,22.74,22.74,1477506.0,20.9928,20.9928,20.837,20.837,1477506.0
2017-04-25 09:40:00,22.74,22.76,22.64,22.64,1349663.0,20.837,20.8553,20.7454,20.7454,1349663.0
2017-04-25 09:50:00,22.64,22.68,22.52,22.55,1268297.0,20.7454,20.782,20.6354,20.6629,1268297.0
2017-04-25 10:00:00,22.55,22.61,22.5,22.52,1284369.0,20.6629,20.7179,20.6171,20.6354,1284369.0
2017-04-25 10:10:00,22.51,22.6,22.5,22.53,844100.0,20.6262,20.7087,20.6171,20.6446,844100.0
2017-04-25 10:20:00,22.52,22.52,22.41,22.47,1315911.0,20.6354,20.6354,20.5346,20.5896,1315911.0
2017-04-25 10:30:00,22.46,22.46,22.19,22.22,1699441.0,20.5804,20.5804,20.333,20.3605,1699441.0
2017-04-25 10:40:00,22.22,22.25,22.07,22.07,551221.0,20.3605,20.388,20.2231,20.2231,551221.0
2017-04-25 10:50:00,22.08,22.18,22.06,22.14,543500.0,20.2322,20.3239,20.2139,20.2872,543500.0
2017-04-25 11:00:00,22.14,22.18,22.09,22.13,674297.0,20.2872,20.3239,20.2414,20.278,674297.0
2017-04-25 11:10:00,22.13,22.19,22.11,22.11,441824.0,20.278,20.333,20.2597,20.2597,441824.0
2017-04-25 11:20:00,22.11,22.22,22.1,22.2,555619.0,20.2597,20.3605,20.2506,20.3422,555619.0
2017-04-25 11:30:00,22.2,22.27,22.2,22.23,504379.0,20.3422,20.4063,20.3422,20.3697,504379.0
2017-04-25 11:40:00,22.23,22.25,22.2,22.2,340369.0,20.3697,20.388,20.3422,20.3422,340369.0
2017-04-25 11:50:00,22.2,22.24,22.2,22.22,206258.0,20.3422,20.3788,20.3422,20.3605,206258.0
2017-04-25 12:00:00,22.22,22.24,22.08,22.08,730232.0,20.3605,20.3788,20.2322,20.2322,730232.0
2017-04-25 12:10:00,22.08,22.09,21.98,21.98,721746.0,20.2322,20.2414,20.1406,20.1406,721746.0
2017-04-25 12:20:00,21.99,22.04,21.96,22.03,425124.0,20.1498,20.1956,20.1223,20.1864,425124.0
2017-04-25 12:30:00,22.03,22.13,22.03,22.11,437606.0,20.1864,20.278,20.1864,20.2597,437606.0
2017-04-25 12:40:00,22.12,22.13,22.08,22.12,337351.0,20.2689,20.278,20.2322,20.2689,337351.0
2017-04-25 12:50:00,22.13,22.17,22.1,22.16,322618.0,20.278,20.3147,20.2506,20.3055,322618.0
2017-04-25 13:00:00,22.16,22.18,22.15,22.17,246411.0,20.3055,20.3239,20.2964,20.3147,246411.0
2017-04-25 13:10:00,22.17,22.19,22.14,22.18,243154.0,20.3147,20.333,20.2872,20.3239,243154.0
2017-04-25 13:20:00,22.18,22.23,22.15,22.2,289176.0,20.3239,20.3697,20.2964,20.3422,289176.0
2017-04-25 13:30:00,22.19,22.21,22.16,22.19,287660.0,20.333,20.3514,20.3055,20.333,287660.0
2017-04-25 13:40:00,22.19,22.2,22.14,22.15,202940.0,20.333,20.3422,20.2872,20.2964,202940.0
2017-04-25 13:50:00,22.15,22.16,22.11,22.13,211708.0,20.2964,20.3055,20.2597,20.278,211708.0
2017-04-25 14:00:00,22.13,22.16,22.11,22.11,284900.0,20.278,20.3055,20.2597,20.2597,284900.0
2017-04-25 14:10:00,22.11,22.13,22.06,22.08,415231.0,20.2597,20.278,20.2139,20.2322,415231.0
2017-04-25 14:20:00,22.08,22.14,22.08,22.14,177904.0,20.2322,20.2872,20.2322,20.2872,177904.0
2017-04-25 14:30:00,22.14,22.19,22.14,22.18,114347.0,20.2872,20.333,20.2872,20.3239,114347.0
2017-04-25 14:40:00,22.18,22.25,22.17,22.23,297875.0,20.3239,20.388,20.3147,20.3697,297875.0
2017-04-25 14:50:00,22.24,22.25,22.21,22.24,179816.0,20.3788,20.388,20.3514,20.3788,179816.0
2017-04-25 15:00:00,22.24,22.25,22.24,22.24,143787.0,20.3788,20.388,20.3788,20.3788,143787.0
2017-04-25 15:10:00,22.24,22.24,22.18,22.23,365824.0,20.3788,20.3788,20.3239,20.3697,365824.0
2017-04-25 15:20:00,22.23,22.23,22.14,22.16,350530.0,20.3697,20.3697,20.2872,20.3055,350530.0
2017-04-25 15:30:00,22.16,22.17,22.11,22.16,667480.0,20.3055,20.3147,20.2597,20.3055,667480.0
2017-04-25 15:40:00,22.16,22.19,22.12,22.17,1135597.0,20.3055,20.333,20.2689,20.3147,1135597.0
2017-04-25 15:50:00,22.17,22.21,22.13,22.21,1577723.0,20.3147,20.3514,20.278,20.3514,1577723.0
2017-04-26 09:30:00,22.2,22.2,22.05,22.17,689481.0,20.3422,20.3422,20.2047,20.3147,689481.0
2017-04-26 09:40:00,22.16,22.18,22.08,22.15,290231.0,20.3055,20.3239,20.2322,20.2964,290231.0
2017-04-26 09:50:00,22.16,22.22,22.16,22.21,237342.0,20.3055,20.3605,20.3055,20.3514,237342.0
2017-04-26 10:00:00,22.21,22.23,22.17,22.18,203284.0,20.3514,20.3697,20.3147,20.3239,203284.0
2017-04-26 10:10:00,22.18,22.18,22.07,22.07,186943.0,20.3239,20.3239,20.2231,20.2231,186943.0
2017-04-26 10:20:00,22.07,22.08,22.04,22.06,215160.0,20.2231,20.2322,20.1956,20.2139,215160.0
2017-04-26 10:30:00,22.07,22.15,22.07,22.11,284967.0,20.2231,20.2964,20.2231,20.2597,284967.0
2017-04-26 10:40:00,22.11,22.14,22.09,22.11,128378.0,20.2597,20.2872,20.2414,20.2597,128378.0
2017-04-26 10:50:00,22.1,22.12,22.06,22.07,187547.0,20.2506,20.2689,20.2139,20.2231,187547.0
2017-04-26 11:00:00,22.07,22.12,22.07,22.08,205245.0,20.2231,20.2689,20.2231,20.2322,205245.0
2017-04-26 11:10:00,22.08,22.08,22.06,22.08,123465.0,20.2322,20.2322,20.2139,20.2322,123465.0
2017-04-26 11:20:00,22.09,22.13,22.04,22.04,297920.0,20.2414,20.278,20.1956,20.1956,297920.0
2017-04-26 11:30:00,22.04,22.04,21.99,21.99,165762.0,20.1956,20.1956,20.1498,20.1498,165762.0
2017-04-26 11:40:00,21.99,22.16,21.96,22.16,586176.0,20.1498,20.3055,20.1223,20.3055,586176.0
2017-04-26 11:50:00,22.16,22.16,22.09,22.09,444055.0,20.3055,20.3055,20.2414,20.2414,444055.0
2017-04-26 12:00:00,22.1,22.13,22.04,22.06,185766.0,20.2506,20.278,20.1956,20.2139,185766.0
2017-04-26 12:10:00,22.06,22.08,22.04,22.07,125373.0,20.2139,20.2322,20.1956,20.2231,125373.0
2017-04-26 12:20:00,22.07,22.07,22.05,22.06,68439.0,20.2231,20.2231,20.2047,20.2139,68439.0
2017-04-26 12:30:00,22.07,22.07,22.0,22.0,144348.0,20.2231,20.2231,20.1589,20.1589,144348.0
2017-04-26 12:40:00,22.0,22.02,21.97,21.98,111499.0,20.1589,20.1773,20.1314,20.1406,111499.0
2017-04-26 12:50:00,21.98,21.98,21.9,21.9,244815.0,20.1406,20.1406,20.0673,20.0673,244815.0
2017-04-26 13:00:00,21.91,21.91,21.83,21.84,307886.0,20.0765,20.0765,20.0032,20.0123,307886.0
2017-04-26 13:10:00,21.83,21.92,21.83,21.91,260255.0,20.0032,20.0856,20.0032,20.0765,260255.0
2017-04-26 13:20:00,21.9,21.91,21.85,21.88,269076.0,20.0673,20.0765,20.0215,20.049,269076.0
2017-04-26 13:30:00,21.88,21.91,21.78,21.78,543237.0,20.049,20.0765,19.9573,19.9573,543237.0
2017-04-26 13:40:00,21.77,21.83,21.68,21.82,1438630.0,19.9482,20.0032,19.8657,19.994,1438630.0
2017-04-26 13:50:00,21.82,21.86,21.73,21.86,957446.0,19.994,20.0306,19.9115,20.0306,957446.0
2017-04-26 14:00:00,21.85,22.05,21.83,22.0,813650.0,20.0215,20.2047,20.0032,20.1589,813650.0
2017-04-26 14:10:00,22.0,22.34,21.98,22.34,1356981.0,20.1589,20.4705,20.1406,20.4705,1356981.0
2017-04-26 14:20:00,22.34,22.38,22.26,22.37,630202.0,20.4705,20.5071,20.3972,20.498,630202.0
2017-04-26 14:30:00,22.37,22.38,22.28,22.3,583919.0,20.498,20.5071,20.4155,20.4338,583919.0
2017-04-26 14:40:00,22.31,22.31,22.16,22.22,507518.0,20.443,20.443,20.3055,20.3605,507518.0
2017-04-26 14:50:00,22.22,22.32,22.2,22.29,310383.0,20.3605,20.4521,20.3422,20.4247,310383.0
2017-04-26 15:00:00,22.29,22.37,22.29,22.32,315995.0,20.4247,20.498,20.4247,20.4521,315995.0
2017-04-26 15:10:00,22.32,22.35,22.26,22.35,255300.0,20.4521,20.4796,20.3972,20.4796,255300.0
2017-04-26 15:20:00,22.34,22.35,22.25,22.25,315492.0,20.4705,20.4796,20.388,20.388,315492.0
2017-04-26 15:30:00,22.26,22.31,22.25,22.31,381805.0,20.3972,20.443,20.388,20.443,381805.0
2017-04-26 15:40:00,22.31,22.42,22.29,22.39,642399.0,20.443,20.5438,20.4247,20.5163,642399.0
2017-04-26 15:50:00,22.39,22.41,22.24,22.25,1615152.0,20.5163,20.5346,20.3788,20.388,1615152.0
2017-04-27 09:30:00,22.26,22.26,21.86,21.88,1185175.0,20.3972,20.3972,20.0306,20.049,1185175.0
2017-04-27 09:40:00,21.87,21.97,21.85,21.97,790695.0,20.0398,20.1314,20.0215,20.1314,790695.0
2017-04-27 09:50:00,21.96,21.96,21.85,21.88,789902.0,20.1223,20.1223,20.0215,20.049,789902.0
2017-04-27 10:00:00,21.88,21.97,21.86,21.88,487437.0,20.049,20.1314,20.0306,20.049,487437.0
2017-04-27 10:10:00,21.88,21.9,21.77,21.78,334253.0,20.049,20.0673,19.9482,19.9573,334253.0
2017-04-27 10:20:00,21.78,21.81,21.73,21.78,392559.0,19.9573,19.9848,19.9115,19.9573,392559.0
2017-04-27 10:30:00,21.77,21.85,21.73,21.73,598420.0,19.9482,20.0215,19.9115,19.9115,598420.0
2017-04-27 10:40:00,21.74,21.83,21.71,21.83,614221.0,19.9207,20.0032,19.8932,20.0032,614221.0
2017-04-27 10:50:00,21.83,21.96,21.83,21.92,728439.0,20.0032,20.1223,20.0032,20.0856,728439.0
2017-04-27 11:00:00,21.92,21.94,21.88,21.92,328740.0,20.0856,20.1039,20.049,20.0856,328740.0
2017-04-27 11:10:00,21.92,21.92,21.85,21.85,162665.0,20.0856,20.0856,20.0215,20.0215,162665.0
2017-04-27 11:20:00,21.85,21.86,21.77,21.8,478155.0,20.0215,20.0306,19.9482,19.9757,478155.0
2017-04-27 11:30:00,21.81,21.82,21.74,21.8,283354.0,19.9848,19.994,19.9207,19.9757,283354.0
2017-04-27 11:40:00,21.79,21.8,21.76,21.8,236200.0,19.9665,19.9757,19.939,19.9757,236200.0
2017-04-27 11:50:00,21.79,21.82,21.78,21.81,293714.0,19.9665,19.994,19.9573,19.9848,293714.0
2017-04-27 12:00:00,21.81,21.85,21.79,21.85,212877.0,19.9848,20.0215,19.9665,20.0215,212877.0
2017-04-27 12:10:00,21.85,21.85,21.82,21.83,107929.0,20.0215,20.0215,19.994,20.0032,107929.0
2017-04-27 12:20:00,21.83,21.93,21.83,21.91,333720.0,20.0032,20.0948,20.0032,20.0765,333720.0
2017-04-27 12:30:00,21.9,21.92,21.86,21.86,196128.0,20.0673,20.0856,20.0306,20.0306,196128.0
2017-04-27 12:40:00,21.86,21.87,21.84,21.86,165724.0,20.0306,20.0398,20.0123,20.0306,165724.0
2017-04-27 12:50:00,21.87,21.89,21.86,21.89,228434.0,20.0398,20.0581,20.0306,20.0581,228434.0
2017-04-27 13:00:00,21.89,21.98,21.89,21.9,645349.0,20.0581,20.1406,20.0581,20.0673,645349.0
2017-04-27 13:10:00,21.91,21.91,21.85,21.9,221485.0,20.0765,20.0765,20.0215,20.0673,221485.0
2017-04-27 13:20:00,21.89,21.89,21.83,21.84,135449.0,20.0581,20.0581,20.0032,20.0123,135449.0
2017-04-27 13:30:00,21.83,21.88,21.83,21.85,214248.0,20.0032,20.049,20.0032,20.0215,214248.0
2017-04-27 13:40:00,21.84,21.84,21.8,21.83,148101.0,20.0123,20.0123,19.9757,20.0032,148101.0
2017-04-27 13:50:00,21.83,21.85,21.81,21.85,202013.0,20.0032,20.0215,19.9848,20.0215,202013.0
2017-04-27 14:00:00,21.84,21.88,21.84,21.84,182478.0,20.0123,20.049,20.0123,20.0123,182478.0
2017-04-27 14:10:00,21.84,21.84,21.81,21.83,121089.0,20.0123,20.0123,19.9848,20.0032,121089.0
2017-04-27 14:20:00,21.83,21.91,21.82,21.89,130622.0,20.0032,20.0765,19.994,20.0581,130622.0
2017-04-27 14:30:00,21.9,21.9,21.86,21.89,92606.0,20.0673,20.0673,20.0306,20.0581,92606.0
2017-04-27 14:40:00,21.89,21.94,21.89,21.93,257693.0,20.0581,20.1039,20.0581,20.0948,257693.0
2017-04-27 14:50:00,21.93,21.95,21.92,21.95,101597.0,20.0948,20.1131,20.0856,20.1131,101597.0
2017-04-27 15:00:00,21.95,21.96,21.93,21.96,76200.0,20.1131,20.1223,20.0948,20.1223,76200.0
2017-04-27 15:10:00,21.95,21.95,21.89,21.9,178339.0,20.1131,20.1131,20.0581,20.0673,178339.0
2017-04-27 15:20:00,21.9,21.9,21.85,21.88,213542.0,20.0673,20.0673,20.0215,20.049,213542.0
2017-04-27 15:30:00,21.88,21.91,21.86,21.86,402640.0,20.049,20.0765,20.0306,20.0306,402640.0
2017-04-27 15:40:00,21.86,21.87,21.82,21.87,390114.0,20.0306,20.0398,19.994,20.0398,390114.0
2017-04-27 15:50:00,21.87,21.93,21.82,21.82,1862694.0,20.0398,20.0948,19.994,19.994,1862694.0
2017-04-28 09:30:00,21.98,22.07,21.87,22.06,1015370.0,20.1406,20.2231,20.0398,20.2139,1015370.0
2017-04-28 09:40:00,22.06,22.07,21.98,22.02,455085.0,20.2139,20.2231,20.1406,20.1773,455085.0
2017-04-28 09:50:00,22.02,22.12,22.01,22.12,503647.0,20.1773,20.2689,20.1681,20.2689,503647.0
2017-04-28 10:00:00,22.12,22.2,22.12,22.16,534764.0,20.2689,20.3422,20.2689,20.3055,534764.0
2017-04-28 10:10:00,22.17,22.22,22.13,22.21,394728.0,20.3147,20.3605,20.278,20.3514,394728.0
2017-04-28 10:20:00,22.22,22.3,22.22,22.3,678627.0,20.3605,20.4338,20.3605,20.4338,678627.0
2017-04-28 10:30:00,22.3,22.33,22.25,22.27,605540.0,20.4338,20.4613,20.388,20.4063,605540.0
2017-04-28 10:40:00,22.26,22.3,22.2,22.22,377610.0,20.3972,20.4338,20.3422,20.3605,377610.0
2017-04-28 10:50:00,22.23,22.23,22.15,22.23,319873.0,20.3697,20.3697,20.2964,20.3697,319873.0
2017-04-28 11:00:00,22.23,22.25,22.21,22.24,148256.0,20.3697,20.388,20.3514,20.3788,148256.0
2017-04-28 11:10:00,22.24,22.34,22.24,22.3,432594.0,20.3788,20.4705,20.3788,20.4338,432594.0
2017-04-28 11:20:00,22.3,22.34,22.28,22.33,220871.0,20.4338,20.4705,20.4155,20.4613,220871.0
2017-04-28 11:30:00,22.33,22.35,22.32,22.35,339992.0,20.4613,20.4796,20.4521,20.4796,339992.0
2017-04-28 11:40:00,22.34,22.35,22.27,22.29,340249.0,20.4705,20.4796,20.4063,20.4247,340249.0
2017-04-28 11:50:00,22.28,22.33,22.28,22.3,181482.0,20.4155,20.4613,20.4155,20.4338,181482.0
2017-04-28 12:00:00,22.3,22.32,22.24,22.24,186485.0,20.4338,20.4521,20.3788,20.3788,186485.0
2017-04-28 12:10:00,22.24,22.28,22.22,22.27,117732.0,20.3788,20.4155,20.3605,20.4063,117732.0
2017-04-28 12:20:00,22.28,22.31,22.28,22.28,60981.0,20.4155,20.443,20.4155,20.4155,60981.0
2017-04-28 12:30:00,22.29,22.35,22.28,22.35,170731.0,20.4247,20.4796,20.4155,20.4796,170731.0
2017-04-28 12:40:00,22.35,22.38,22.32,22.38,342874.0,20.4796,20.5071,20.4521,20.5071,342874.0
2017-04-28 12:50:00,22.38,22.42,22.38,22.41,288377.0,20.5071,20.5438,20.5071,20.5346,288377.0
2017-04-28 13:00:00,22.41,22.42,22.35,22.35,255464.0,20.5346,20.5438,20.4796,20.4796,255464.0
2017-04-28 13:10:00,22.35,22.39,22.35,22.38,112476.0,20.4796,20.5163,20.4796,20.5071,112476.0
2017-04-28 13:20:00,22.38,22.4,22.36,22.37,145453.0,20.5071,20.5255,20.4888,20.498,145453.0
2017-04-28 13:30:00,22.37,22.39,22.36,22.37,95620.0,20.498,20.5163,20.4888,20.498,95620.0
2017-04-28 13:40:00,22.38,22.38,22.33,22.37,121753.0,20.5071,20.5071,20.4613,20.498,121753.0
2017-04-28 13:50:00,22.36,22.38,22.35,22.36,106390.0,20.4888,20.5071,20.4796,20.4888,106390.0
2017-04-28 14:00:00,22.37,22.37,22.33,22.36,108382.0,20.498,20.498,20.4613,20.4888,108382.0
2017-04-28 14:10:00,22.35,22.37,22.31,22.31,138664.0,20.4796,20.498,20.443,20.443,138664.0
2017-04-28 14:20:00,22.31,22.33,22.28,22.28,269697.0,20.443,20.4613,20.4155,20.4155,269697.0
2017-04-28 14:30:00,22.28,22.3,22.22,22.22,448363.0,20.4155,20.4338,20.3605,20.3605,448363.0
2017-04-28 14:40:00,22.22,22.3,22.22,22.29,197447.0,20.3605,20.4338,20.3605,20.4247,197447.0
2017-04-28 14:50:00,22.28,22.31,22.25,22.29,186569.0,20.4155,20.443,20.388,20.4247,186569.0
2017-04-28 15:00:00,22.3,22.33,22.27,22.32,331550.0,20.4338,20.4613,20.4063,20.4521,331550.0
2017-04-28 15:10:00,22.32,22.36,22.31,22.31,186887.0,20.4521,20.4888,20.443,20.443,186887.0
2017-04-28 15:20:00,22.32,22.33,22.27,22.27,240532.0,20.4521,20.4613,20.4063,20.4063,240532.0
2017-04-28 15:30:00,22.27,22.3,22.27,22.3,153017.0,20.4063,20.4338,20.4063,20.4338,153017.0
2017-04-28 15:40:00,22.3,22.33,22.28,22.32,351380.0,20.4338,20.4613,20.4155,20.4521,351380.0
2017-04-28 15:50:00,22.32,22.35,22.21,22.25,2261325.0,20.4521,20.4796,20.3514,20.388,2261325.0
2017-05-01 09:30:00,22.03,22.15,22.03,22.13,218053.0,20.1864,20.2964,20.1864,20.278,218053.0
2017-05-01 09:40:00,22.14,22.23,22.13,22.21,351843.0,20.2872,20.3697,20.278,20.3514,351843.0
2017-05-01 09:50:00,22.2,22.2,22.07,22.1,279652.0,20.3422,20.3422,20.2231,20.2506,279652.0
2017-05-01 10:00:00,22.1,22.21,22.08,22.15,496395.0,20.2506,20.3514,20.2322,20.2964,496395.0
2017-05-01 10:10:00,22.16,22.19,22.08,22.08,297434.0,20.3055,20.333,20.2322,20.2322,297434.0
2017-05-01 10:20:00,22.08,22.14,22.0,22.01,251807.0,20.2322,20.2872,20.1589,20.1681,251807.0
2017-05-01 10:30:00,22.01,22.02,21.93,21.94,458417.0,20.1681,20.1773,20.0948,20.1039,458417.0
2017-05-01 10:40:00,21.94,21.94,21.82,21.83,449817.0,20.1039,20.1039,19.994,20.0032,449817.0
2017-05-01 10:50:00,21.83,21.88,21.8,21.81,354489.0,20.0032,20.049,19.9757,19.9848,354489.0
2017-05-01 11:00:00,21.82,21.88,21.82,21.84,243023.0,19.994,20.049,19.994,20.0123,243023.0
2017-05-01 11:10:00,21.84,21.86,21.76,21.86,511321.0,20.0123,20.0306,19.939,20.0306,511321.0
2017-05-01 11:20:00,21.85,21.89,21.81,21.88,234580.0,20.0215,20.0581,19.9848,20.049,234580.0
2017-05-01 11:30:00,21.88,21.9,21.82,21.82,264591.0,20.049,20.0673,19.994,19.994,264591.0
2017-05-01 11:40:00,21.82,21.83,21.66,21.67,526639.0,19.994,20.0032,19.8474,19.8565,526639.0
2017-05-01 11:50:00,21.66,21.75,21.66,21.72,334783.0,19.8474,19.9298,19.8474,19.9024,334783.0
2017-05-01 12:00:00,21.71,21.71,21.58,21.58,415017.0,19.8932,19.8932,19.7741,19.7741,415017.0
2017-05-01 12:10:00,21.59,21.62,21.51,21.53,438193.0,19.7832,19.8107,19.7099,19.7283,438193.0
2017-05-01 12:20:00,21.53,21.64,21.53,21.58,322836.0,19.7283,19.8291,19.7283,19.7741,322836.0
2017-05-01 12:30:00,21.58,21.61,21.56,21.56,326157.0,19.7741,19.8016,19.7557,19.7557,326157.0
2017-05-01 12:40:00,21.56,21.64,21.55,21.62,767933.0,19.7557,19.8291,19.7466,19.8107,767933.0
2017-05-01 12:50:00,21.62,21.72,21.62,21.67,838201.0,19.8107,19.9024,19.8107,19.8565,838201.0
2017-05-01 13:00:00,21.67,21.69,21.64,21.67,183305.0,19.8565,19.8749,19.8291,19.8565,183305.0
2017-05-01 13:10:00,21.67,21.7,21.64,21.67,161686.0,19.8565,19.884,19.8291,19.8565,161686.0
2017-05-01 13:20:00,21.67,21.67,21.58,21.59,157560.0,19.8565,19.8565,19.7741,19.7832,157560.0
2017-05-01 13:30:00,21.59,21.62,21.57,21.6,117139.0,19.7832,19.8107,19.7649,19.7924,117139.0
2017-05-01 13:40:00,21.6,21.61,21.58,21.59,116327.0,19.7924,19.8016,19.7741,19.7832,116327.0
2017-05-01 13:50:00,21.59,21.64,21.59,21.62,157373.0,19.7832,19.8291,19.7832,19.8107,157373.0
2017-05-01 14:00:00,21.62,21.67,21.61,21.63,186500.0,19.8107,19.8565,19.8016,19.8199,186500.0
2017-05-01 14:10:00,21.63,21.67,21.62,21.66,115307.0,19.8199,19.8565,19.8107,19.8474,115307.0
2017-05-01 14:20:00,21.66,21.73,21.66,21.71,164076.0,19.8474,19.9115,19.8474,19.8932,164076.0
2017-05-01 14:30:00,21.72,21.72,21.68,21.68,197441.0,19.9024,19.9024,19.8657,19.8657,197441.0
2017-05-01 14:40:00,21.68,21.7,21.67,21.7,106721.0,19.8657,19.884,19.8565,19.884,106721.0
2017-05-01 14:50:00,21.7,21.72,21.67,21.7,165090.0,19.884,19.9024,19.8565,19.884,165090.0
2017-05-01 15:00:00,21.7,21.78,21.68,21.76,361081.0,19.884,19.9573,19.8657,19.939,361081.0
2017-05-01 15:10:00,21.76,21.77,21.71,21.75,340205.0,19.939,19.9482,19.8932,19.9298,340205.0
2017-05-01 15:20:00,21.75,21.78,21.73,21.73,240371.0,19.9298,19.9573,19.9115,19.9115,240371.0
2017-05-01 15:30:00,21.72,21.74,21.7,21.73,287909.0,19.9024,19.9207,19.884,19.9115,287909.0
2017-05-01 15:40:00,21.72,21.75,21.7,21.73,395280.0,19.9024,19.9298,19.884,19.9115,395280.0
2017-05-01 15:50:00,21.73,21.74,21.65,21.67,1233870.0,19.9115,19.9207,19.8382,19.8565,1233870.0
2017-05-02 09:30:00,21.62,21.72,21.55,21.63,778387.0,19.8107,19.9024,19.7466,19.8199,778387.0
2017-05-02 09:40:00,21.62,21.78,21.6,21.77,587086.0,19.8107,19.9573,19.7924,19.9482,587086.0
2017-05-02 09:50:00,21.76,21.8,21.7,21.8,324956.0,19.939,19.9757,19.884,19.9757,324956.0
2017-05-02 10:00:00,21.8,21.89,21.77,21.87,341779.0,19.9757,20.0581,19.9482,20.0398,341779.0
2017-05-02 10:10:00,21.87,21.96,21.83,21.92,612250.0,20.0398,20.1223,20.0032,20.0856,612250.0
2017-05-02 10:20:00,21.92,21.94,21.86,21.89,289131.0,20.0856,20.1039,20.0306,20.0581,289131.0
2017-05-02 10:30:00,21.88,21.95,21.85,21.92,272451.0,20.049,20.1131,20.0215,20.0856,272451.0
2017-05-02 10:40:00,21.92,21.92,21.87,21.9,263188.0,20.0856,20.0856,20.0398,20.0673,263188.0
2017-05-02 10:50:00,21.9,21.95,21.9,21.95,192478.0,20.0673,20.1131,20.0673,20.1131,192478.0
2017-05-02 11:00:00,21.95,21.95,21.86,21.91,389353.0,20.1131,20.1131,20.0306,20.0765,389353.0
2017-05-02 11:10:00,21.9,21.93,21.86,21.91,297736.0,20.0673,20.0948,20.0306,20.0765,297736.0
2017-05-02 11:20:00,21.91,21.92,21.89,21.91,108326.0,20.0765,20.0856,20.0581,20.0765,108326.0
2017-05-02 11:30:00,21.91,21.92,21.86,21.9,212688.0,20.0765,20.0856,20.0306,20.0673,212688.0
2017-05-02 11:40:00,21.89,21.91,21.83,21.86,214834.0,20.0581,20.0765,20.0032,20.0306,214834.0
2017-05-02 11:50:00,21.86,21.89,21.85,21.85,154978.0,20.0306,20.0581,20.0215,20.0215,154978.0
2017-05-02 12:00:00,21.86,21.86,21.82,21.85,144605.0,20.0306,20.0306,19.994,20.0215,144605.0
2017-05-02 12:10:00,21.85,21.9,21.85,21.88,161228.0,20.0215,20.0673,20.0215,20.049,161228.0
2017-05-02 12:20:00,21.88,21.91,21.87,21.88,187211.0,20.049,20.0765,20.0398,20.049,187211.0
2017-05-02 12:30:00,21.87,21.89,21.83,21.85,227898.0,20.0398,20.0581,20.0032,20.0215,227898.0
2017-05-02 12:40:00,21.85,21.88,21.83,21.84,147478.0,20.0215,20.049,20.0032,20.0123,147478.0
2017-05-02 12:50:00,21.84,21.87,21.83,21.84,91824.0,20.0123,20.0398,20.0032,20.0123,91824.0
2017-05-02 13:00:00,21.85,21.86,21.83,21.85,53482.0,20.0215,20.0306,20.0032,20.0215,53482.0
2017-05-02 13:10:00,21.85,21.86,21.84,21.84,76032.0,20.0215,20.0306,20.0123,20.0123,76032.0
2017-05-02 13:20:00,21.84,21.92,21.84,21.91,106181.0,20.0123,20.0856,20.0123,20.0765,106181.0
2017-05-02 13:30:00,21.91,21.92,21.88,21.88,121100.0,20.0765,20.0856,20.049,20.049,121100.0
2017-05-02 13:40:00,21.88,21.89,21.85,21.86,98359.0,20.049,20.0581,20.0215,20.0306,98359.0
2017-05-02 13:50:00,21.86,21.88,21.84,21.87,88432.0,20.0306,20.049,20.0123,20.0398,88432.0
2017-05-02 14:00:00,21.87,21.87,21.84,21.86,63603.0,20.0398,20.0398,20.0123,20.0306,63603.0
2017-05-02 14:10:00,21.86,21.88,21.84,21.85,109363.0,20.0306,20.049,20.0123,20.0215,109363.0
2017-05-02 14:20:00,21.85,21.85,21.81,21.83,146103.0,20.0215,20.0215,19.9848,20.0032,146103.0
2017-05-02 14:30:00,21.84,21.86,21.83,21.85,127420.0,20.0123,20.0306,20.0032,20.0215,127420.0
2017-05-02 14:40:00,21.85,21.85,21.8,21.85,160302.0,20.0215,20.0215,19.9757,20.0215,160302.0
2017-05-02 14:50:00,21.85,21.86,21.84,21.85,75673.0,20.0215,20.0306,20.0123,20.0215,75673.0
2017-05-02 15:00:00,21.85,21.88,21.82,21.83,145013.0,20.0215,20.049,19.994,20.0032,145013.0
2017-05-02 15:10:00,21.83,21.86,21.83,21.86,146244.0,20.0032,20.0306,20.0032,20.0306,146244.0
2017-05-02 15:20:00,21.86,21.87,21.84,21.87,183448.0,20.0306,20.0398,20.0123,20.0398,183448.0
2017-05-02 15:30:00,21.87,21.88,21.84,21.86,110907.0,20.0398,20.049,20.0123,20.0306,110907.0
2017-05-02 15:40:00,21.86,21.91,21.85,21.9,207672.0,20.0306,20.0765,20.0215,20.0673,207672.0
2017-05-02 15:50:00,21.9,21.92,21.74,21.75,2117868.0,20.0673,20.0856,19.9207,19.9298,2117868.0
2017-05-03 09:30:00,21.72,21.82,21.66,21.81,1032205.0,19.9024,19.994,19.8474,19.9848,1032205.0
2017-05-03 09:40:00,21.8,21.84,21.77,21.82,328801.0,19.9757,20.0123,19.9482,19.994,328801.0
2017-05-03 09:50:00,21.83,21.83,21.76,21.78,260266.0,20.0032,20.0032,19.939,19.9573,260266.0
2017-05-03 10:00:00,21.78,21.78,21.67,21.73,664045.0,19.9573,19.9573,19.8565,19.9115,664045.0
2017-05-03 10:10:00,21.74,21.75,21.64,21.66,489352.0,19.9207,19.9298,19.8291,19.8474,489352.0
2017-05-03 10:20:00,21.66,21.68,21.58,21.63,471440.0,19.8474,19.8657,19.7741,19.8199,471440.0
2017-05-03 10:30:00,21.63,21.7,21.61,21.7,420896.0,19.8199,19.884,19.8016,19.884,420896.0
2017-05-03 10:40:00,21.69,21.72,21.67,21.69,254824.0,19.8749,19.9024,19.8565,19.8749,254824.0
2017-05-03 10:50:00,21.7,21.79,21.7,21.78,327114.0,19.884,19.9665,19.884,19.9573,327114.0
2017-05-03 11:00:00,21.78,21.82,21.76,21.82,288610.0,19.9573,19.994,19.939,19.994,288610.0
2017-05-03 11:10:00,21.82,21.85,21.81,21.83,234498.0,19.994,20.0215,19.9848,20.0032,234498.0
2017-05-03 11:20:00,21.83,21.83,21.76,21.77,196835.0,20.0032,20.0032,19.939,19.9482,196835.0
2017-05-03 11:30:00,21.77,21.83,21.77,21.83,122062.0,19.9482,20.0032,19.9482,20.0032,122062.0
2017-05-03 11:40:00,21.83,21.85,21.81,21.81,171059.0,20.0032,20.0215,19.9848,19.9848,171059.0
2017-05-03 11:50:00,21.81,21.85,21.81,21.82,126648.0,19.9848,20.0215,19.9848,19.994,126648.0
2017-05-03 12:00:00,21.81,21.85,21.81,21.85,110219.0,19.9848,20.0215,19.9848,20.0215,110219.0
2017-05-03 12:10:00,21.84,21.89,21.83,21.89,56421.0,20.0123,20.0581,20.0032,20.0581,56421.0
2017-05-03 12:20:00,21.89,21.91,21.86,21.86,229696.0,20.0581,20.0765,20.0306,20.0306,229696.0
2017-05-03 12:30:00,21.87,21.87,21.84,21.86,178491.0,20.0398,20.0398,20.0123,20.0306,178491.0
2017-05-03 12:40:00,21.86,21.86,21.82,21.83,170479.0,20.0306,20.0306,19.994,20.0032,170479.0
2017-05-03 12:50:00,21.83,21.83,21.82,21.82,37786.0,20.0032,20.0032,19.994,19.994,37786.0
2017-05-03 13:00:00,21.81,21.85,21.81,21.84,105184.0,19.9848,20.0215,19.9848,20.0123,105184.0
2017-05-03 13:10:00,21.84,21.9,21.84,21.86,161484.0,20.0123,20.0673,20.0123,20.0306,161484.0
2017-05-03 13:20:00,21.86,21.9,21.85,21.86,95770.0,20.0306,20.0673,20.0215,20.0306,95770.0
2017-05-03 13:30:00,21.87,21.95,21.87,21.93,187573.0,20.0398,20.1131,20.0398,20.0948,187573.0
2017-05-03 13:40:00,21.93,21.99,21.92,21.98,293625.0,20.0948,20.1498,20.0856,20.1406,293625.0
2017-05-03 13:50:00,21.98,22.07,21.98,22.05,543525.0,20.1406,20.2231,20.1406,20.2047,543525.0
2017-05-03 14:00:00,22.06,22.28,21.9,21.93,1670037.0,20.2139,20.4155,20.0673,20.0948,1670037.0
2017-05-03 14:10:00,21.93,21.96,21.79,21.89,596326.0,20.0948,20.1223,19.9665,20.0581,596326.0
2017-05-03 14:20:00,21.89,21.9,21.77,21.78,361552.0,20.0581,20.0673,19.9482,19.9573,361552.0
2017-05-03 14:30:00,21.78,21.84,21.75,21.83,316117.0,19.9573,20.0123,19.9298,20.0032,316117.0
2017-05-03 14:40:00,21.83,21.86,21.8,21.85,113520.0,20.0032,20.0306,19.9757,20.0215,113520.0
2017-05-03 14:50:00,21.85,21.89,21.83,21.87,291148.0,20.0215,20.0581,20.0032,20.0398,291148.0
2017-05-03 15:00:00,21.87,21.89,21.82,21.82,261607.0,20.0398,20.0581,19.994,19.994,261607.0
2017-05-03 15:10:00,21.83,21.84,21.76,21.76,199644.0,20.0032,20.0123,19.939,19.939,199644.0
2017-05-03 15:20:00,21.76,21.76,21.66,21.66,429727.0,19.939,19.939,19.8474,19.8474,429727.0
2017-05-03 15:30:00,21.67,21.72,21.64,21.64,481289.0,19.8565,19.9024,19.8291,19.8291,481289.0
2017-05-03 15:40:00,21.64,21.69,21.64,21.67,348571.0,19.8291,19.8749,19.8291,19.8565,348571.0
2017-05-03 15:50:00,21.67,21.67,21.52,21.54,3397445.0,19.8565,19.8565,19.7191,19.7374,3397445.0
2017-05-04 09:30:00,21.19,21.28,21.08,21.08,2249317.0,19.4167,19.4992,19.3159,19.3159,2249317.0
2017-05-04 09:40:00,21.08,21.12,21.01,21.02,809498.0,19.3159,19.3526,19.2518,19.2609,809498.0
2017-05-04 09:50:00,21.01,21.15,21.0,21.13,650657.0,19.2518,19.3801,19.2426,19.3617,650657.0
2017-05-04 10:00:00,21.13,21.25,21.12,21.18,572030.0,19.3617,19.4717,19.3526,19.4075,572030.0
2017-05-04 10:10:00,21.18,21.2,21.15,21.16,219893.0,19.4075,19.4259,19.3801,19.3892,219893.0
2017-05-04 10:20:00,21.16,21.31,21.16,21.28,421068.0,19.3892,19.5267,19.3892,19.4992,421068.0
2017-05-04 10:30:00,21.28,21.28,21.19,21.22,258336.0,19.4992,19.4992,19.4167,19.4442,258336.0
2017-05-04 10:40:00,21.22,21.25,21.16,21.16,218987.0,19.4442,19.4717,19.3892,19.3892,218987.0
2017-05-04 10:50:00,21.17,21.18,21.12,21.16,371052.0,19.3984,19.4075,19.3526,19.3892,371052.0
2017-05-04 11:00:00,21.15,21.18,21.05,21.07,931754.0,19.3801,19.4075,19.2884,19.3068,931754.0
2017-05-04 11:10:00,21.07,21.1,21.03,21.03,413607.0,19.3068,19.3342,19.2701,19.2701,413607.0
2017-05-04 11:20:00,21.03,21.06,20.96,20.99,523037.0,19.2701,19.2976,19.206,19.2334,523037.0
2017-05-04 11:30:00,20.98,21.01,20.93,20.96,377967.0,19.2243,19.2518,19.1785,19.206,377967.0
2017-05-04 11:40:00,20.96,20.98,20.89,20.95,439179.0,19.206,19.2243,19.1418,19.1968,439179.0
2017-05-04 11:50:00,20.95,20.98,20.93,20.96,357487.0,19.1968,19.2243,19.1785,19.206,357487.0
2017-05-04 12:00:00,20.96,21.08,20.96,21.08,420280.0,19.206,19.3159,19.206,19.3159,420280.0
2017-05-04 12:10:00,21.08,21.15,21.08,21.13,309546.0,19.3159,19.3801,19.3159,19.3617,309546.0
2017-05-04 12:20:00,21.14,21.16,21.09,21.09,220237.0,19.3709,19.3892,19.3251,19.3251,220237.0
2017-05-04 12:30:00,21.08,21.1,21.05,21.06,215915.0,19.3159,19.3342,19.2884,19.2976,215915.0
2017-05-04 12:40:00,21.05,21.06,21.01,21.04,242937.0,19.2884,19.2976,19.2518,19.2793,242937.0
2017-05-04 12:50:00,21.03,21.07,21.0,21.07,294140.0,19.2701,19.3068,19.2426,19.3068,294140.0
2017-05-04 13:00:00,21.07,21.12,21.06,21.07,223099.0,19.3068,19.3526,19.2976,19.3068,223099.0
2017-05-04 13:10:00,21.07,21.07,21.02,21.02,162546.0,19.3068,19.3068,19.2609,19.2609,162546.0
2017-05-04 13:20:00,21.02,21.06,20.99,21.02,239631.0,19.2609,19.2976,19.2334,19.2609,239631.0
2017-05-04 13:30:00,21.02,21.08,21.0,21.07,169306.0,19.2609,19.3159,19.2426,19.3068,169306.0
2017-05-04 13:40:00,21.07,21.08,21.03,21.05,122899.0,19.3068,19.3159,19.2701,19.2884,122899.0
2017-05-04 13:50:00,21.04,21.07,21.02,21.05,167237.0,19.2793,19.3068,19.2609,19.2884,167237.0
2017-05-04 14:00:00,21.05,21.09,21.03,21.07,176102.0,19.2884,19.3251,19.2701,19.3068,176102.0
2017-05-04 14:10:00,21.07,21.09,21.02,21.05,189298.0,19.3068,19.3251,19.2609,19.2884,189298.0
2017-05-04 14:20:00,21.06,21.09,21.06,21.06,321139.0,19.2976,19.3251,19.2976,19.2976,321139.0
2017-05-04 14:30:00,21.07,21.08,21.02,21.03,231587.0,19.3068,19.3159,19.2609,19.2701,231587.0
2017-05-04 14:40:00,21.03,21.03,21.02,21.03,122549.0,19.2701,19.2701,19.2609,19.2701,122549.0
2017-05-04 14:50:00,21.04,21.06,21.01,21.01,321877.0,19.2793,19.2976,19.2518,19.2518,321877.0
2017-05-04 15:00:00,21.02,21.07,21.02,21.06,271337.0,19.2609,19.3068,19.2609,19.2976,271337.0
2017-05-04 15:10:00,21.06,21.06,21.03,21.05,206683.0,19.2976,19.2976,19.2701,19.2884,206683.0
2017-05-04 15:20:00,21.05,21.07,21.05,21.05,184035.0,19.2884,19.3068,19.2884,19.2884,184035.0
2017-05-04 15:30:00,21.05,21.06,21.03,21.03,201464.0,19.2884,19.2976,19.2701,19.2701,201464.0
2017-05-04 15:40:00,21.03,21.06,21.02,21.05,335967.0,19.2701,19.2976,19.2609,19.2884,335967.0
2017-05-04 15:50:00,21.05,21.11,21.04,21.1,1291752.0,19.2884,19.3434,19.2793,19.3342,1291752.0
2017-05-05 09:30:00,21.17,21.26,21.13,21.26,738350.0,19.3984,19.4809,19.3617,19.4809,738350.0
2017-05-05 09:40:00,21.25,21.42,21.24,21.39,544781.0,19.4717,19.6275,19.4625,19.6,544781.0
2017-05-05 09:50:00,21.38,21.39,21.31,21.33,305464.0,19.5908,19.6,19.5267,19.545,305464.0
2017-05-05 10:00:00,21.33,21.36,21.27,21.3,327687.0,19.545,19.5725,19.49,19.5175,327687.0
2017-05-05 10:10:00,21.3,21.33,21.28,21.32,189827.0,19.5175,19.545,19.4992,19.5358,189827.0
2017-05-05 10:20:00,21.32,21.45,21.32,21.44,616069.0,19.5358,19.655,19.5358,19.6458,616069.0
2017-05-05 10:30:00,21.44,21.54,21.42,21.49,372867.0,19.6458,19.7374,19.6275,19.6916,372867.0
2017-05-05 10:40:00,21.49,21.56,21.48,21.55,305992.0,19.6916,19.7557,19.6824,19.7466,305992.0
2017-05-05 10:50:00,21.55,21.58,21.49,21.53,298456.0,19.7466,19.7741,19.6916,19.7283,298456.0
2017-05-05 11:00:00,21.53,21.6,21.53,21.59,346511.0,19.7283,19.7924,19.7283,19.7832,346511.0
2017-05-05 11:10:00,21.59,21.61,21.55,21.55,318303.0,19.7832,19.8016,19.7466,19.7466,318303.0
2017-05-05 11:20:00,21.55,21.65,21.55,21.65,312590.0,19.7466,19.8382,19.7466,19.8382,312590.0
2017-05-05 11:30:00,21.65,21.73,21.62,21.72,763108.0,19.8382,19.9115,19.8107,19.9024,763108.0
2017-05-05 11:40:00,21.72,21.75,21.66,21.73,365002.0,19.9024,19.9298,19.8474,19.9115,365002.0
2017-05-05 11:50:00,21.73,21.73,21.62,21.64,393521.0,19.9115,19.9115,19.8107,19.8291,393521.0
2017-05-05 12:00:00,21.64,21.67,21.63,21.66,316524.0,19.8291,19.8565,19.8199,19.8474,316524.0
2017-05-05 12:10:00,21.66,21.67,21.63,21.65,219354.0,19.8474,19.8565,19.8199,19.8382,219354.0
2017-05-05 12:20:00,21.64,21.64,21.58,21.59,322750.0,19.8291,19.8291,19.7741,19.7832,322750.0
2017-05-05 12:30:00,21.59,21.61,21.57,21.6,189844.0,19.7832,19.8016,19.7649,19.7924,189844.0
2017-05-05 12:40:00,21.6,21.64,21.59,21.62,190812.0,19.7924,19.8291,19.7832,19.8107,190812.0
2017-05-05 12:50:00,21.62,21.64,21.59,21.64,88260.0,19.8107,19.8291,19.7832,19.8291,88260.0
2017-05-05 13:00:00,21.64,21.65,21.59,21.59,163561.0,19.8291,19.8382,19.7832,19.7832,163561.0
2017-05-05 13:10:00,21.58,21.62,21.58,21.62,137583.0,19.7741,19.8107,19.7741,19.8107,137583.0
2017-05-05 13:20:00,21.62,21.62,21.52,21.55,162852.0,19.8107,19.8107,19.7191,19.7466,162852.0
2017-05-05 13:30:00,21.56,21.61,21.56,21.59,144490.0,19.7557,19.8016,19.7557,19.7832,144490.0
2017-05-05 13:40:00,21.59,21.6,21.58,21.6,157106.0,19.7832,19.7924,19.7741,19.7924,157106.0
2017-05-05 13:50:00,21.6,21.65,21.59,21.65,169786.0,19.7924,19.8382,19.7832,19.8382,169786.0
2017-05-05 14:00:00,21.65,21.66,21.61,21.61,165523.0,19.8382,19.8474,19.8016,19.8016,165523.0
2017-05-05 14:10:00,21.61,21.64,21.6,21.6,179938.0,19.8016,19.8291,19.7924,19.7924,179938.0
2017-05-05 14:20:00,21.6,21.61,21.57,21.6,169737.0,19.7924,19.8016,19.7649,19.7924,169737.0
2017-05-05 14:30:00,21.6,21.62,21.6,21.61,135619.0,19.7924,19.8107,19.7924,19.8016,135619.0
2017-05-05 14:40:00,21.61,21.62,21.59,21.61,167564.0,19.8016,19.8107,19.7832,19.8016,167564.0
2017-05-05 14:50:00,21.61,21.63,21.6,21.62,128854.0,19.8016,19.8199,19.7924,19.8107,128854.0
2017-05-05 15:00:00,21.62,21.65,21.62,21.64,189452.0,19.8107,19.8382,19.8107,19.8291,189452.0
2017-05-05 15:10:00,21.64,21.67,21.62,21.67,290934.0,19.8291,19.8565,19.8107,19.8565,290934.0
2017-05-05 15:20:00,21.67,21.67,21.63,21.67,256612.0,19.8565,19.8565,19.8199,19.8565,256612.0
2017-05-05 15:30:00,21.67,21.68,21.63,21.64,435026.0,19.8565,19.8657,19.8199,19.8291,435026.0
2017-05-05 15:40:00,21.63,21.65,21.61,21.61,402844.0,19.8199,19.8382,19.8016,19.8016,402844.0
2017-05-05 15:50:00,21.61,21.63,21.54,21.56,2351023.0,19.8016,19.8199,19.7374,19.7557,2351023.0
2017-05-08 09:30:00,21.59,21.59,21.41,21.47,825731.0,19.7832,19.7832,19.6183,19.6733,825731.0
2017-05-08 09:40:00,21.47,21.56,21.45,21.55,346324.0,19.6733,19.7557,19.655,19.7466,346324.0
2017-05-08 09:50:00,21.55,21.55,21.43,21.49,291901.0,19.7466,19.7466,19.6366,19.6916,291901.0
2017-05-08 10:00:00,21.49,21.52,21.43,21.48,245866.0,19.6916,19.7191,19.6366,19.6824,245866.0
2017-05-08 10:10:00,21.48,21.52,21.43,21.44,162630.0,19.6824,19.7191,19.6366,19.6458,162630.0
2017-05-08 10:20:00,21.44,21.46,21.36,21.41,289069.0,19.6458,19.6641,19.5725,19.6183,289069.0
2017-05-08 10:30:00,21.41,21.43,21.36,21.36,157951.0,19.6183,19.6366,19.5725,19.5725,157951.0
2017-05-08 10:40:00,21.36,21.39,21.33,21.35,206327.0,19.5725,19.6,19.545,19.5633,206327.0
2017-05-08 10:50:00,21.36,21.41,21.36,21.37,197211.0,19.5725,19.6183,19.5725,19.5816,197211.0
2017-05-08 11:00:00,21.37,21.39,21.36,21.38,133701.0,19.5816,19.6,19.5725,19.5908,133701.0
2017-05-08 11:10:00,21.37,21.37,21.32,21.33,120905.0,19.5816,19.5816,19.5358,19.545,120905.0
2017-05-08 11:20:00,21.33,21.37,21.32,21.32,136396.0,19.545,19.5816,19.5358,19.5358,136396.0
2017-05-08 11:30:00,21.32,21.33,21.3,21.33,208187.0,19.5358,19.545,19.5175,19.545,208187.0
2017-05-08 11:40:00,21.32,21.33,21.3,21.3,107951.0,19.5358,19.545,19.5175,19.5175,107951.0
2017-05-08 11:50:00,21.31,21.35,21.31,21.34,128163.0,19.5267,19.5633,19.5267,19.5542,128163.0
2017-05-08 12:00:00,21.34,21.36,21.33,21.36,74897.0,19.5542,19.5725,19.545,19.5725,74897.0
2017-05-08 12:10:00,21.35,21.37,21.32,21.33,70694.0,19.5633,19.5816,19.5358,19.545,70694.0
2017-05-08 12:20:00,21.32,21.34,21.3,21.33,115732.0,19.5358,19.5542,19.5175,19.545,115732.0
2017-05-08 12:30:00,21.33,21.33,21.3,21.32,85641.0,19.545,19.545,19.5175,19.5358,85641.0
2017-05-08 12:40:00,21.32,21.38,21.32,21.37,88521.0,19.5358,19.5908,19.5358,19.5816,88521.0
2017-05-08 12:50:00,21.38,21.42,21.38,21.41,121944.0,19.5908,19.6275,19.5908,19.6183,121944.0
2017-05-08 13:00:00,21.42,21.47,21.42,21.44,148666.0,19.6275,19.6733,19.6275,19.6458,148666.0
2017-05-08 13:10:00,21.44,21.49,21.43,21.45,207302.0,19.6458,19.6916,19.6366,19.655,207302.0
2017-05-08 13:20:00,21.46,21.47,21.43,21.46,133870.0,19.6641,19.6733,19.6366,19.6641,133870.0
2017-05-08 13:30:00,21.46,21.47,21.42,21.42,142206.0,19.6641,19.6733,19.6275,19.6275,142206.0
2017-05-08 13:40:00,21.43,21.45,21.42,21.43,193279.0,19.6366,19.655,19.6275,19.6366,193279.0
2017-05-08 13:50:00,21.42,21.47,21.42,21.46,105482.0,19.6275,19.6733,19.6275,19.6641,105482.0
2017-05-08 14:00:00,21.45,21.49,21.44,21.49,80711.0,19.655,19.6916,19.6458,19.6916,80711.0
2017-05-08 14:10:00,21.49,21.51,21.49,21.5,88743.0,19.6916,19.7099,19.6916,19.7008,88743.0
2017-05-08 14:20:00,21.49,21.53,21.49,21.51,90549.0,19.6916,19.7283,19.6916,19.7099,90549.0
2017-05-08 14:30:00,21.51,21.56,21.51,21.56,102377.0,19.7099,19.7557,19.7099,19.7557,102377.0
2017-05-08 14:40:00,21.56,21.57,21.52,21.53,220741.0,19.7557,19.7649,19.7191,19.7283,220741.0
2017-05-08 14:50:00,21.53,21.57,21.53,21.56,144624.0,19.7283,19.7649,19.7283,19.7557,144624.0
2017-05-08 15:00:00,21.56,21.56,21.48,21.5,131074.0,19.7557,19.7557,19.6824,19.7008,131074.0
2017-05-08 15:10:00,21.49,21.5,21.47,21.49,98226.0,19.6916,19.7008,19.6733,19.6916,98226.0
2017-05-08 15:20:00,21.49,21.54,21.49,21.53,114231.0,19.6916,19.7374,19.6916,19.7283,114231.0
2017-05-08 15:30:00,21.53,21.56,21.51,21.55,112507.0,19.7283,19.7557,19.7099,19.7466,112507.0
2017-05-08 15:40:00,21.55,21.58,21.54,21.55,190314.0,19.7466,19.7741,19.7374,19.7466,190314.0
2017-05-08 15:50:00,21.55,21.57,21.52,21.55,630479.0,19.7466,19.7649,19.7191,19.7466,630479.0
2017-05-09 09:30:00,21.34,21.45,21.33,21.38,743865.0,19.5542,19.655,19.545,19.5908,743865.0
2017-05-09 09:40:00,21.39,21.4,21.32,21.38,347705.0,19.6,19.6091,19.5358,19.5908,347705.0
2017-05-09 09:50:00,21.38,21.38,21.27,21.3,394631.0,19.5908,19.5908,19.49,19.5175,394631.0
2017-05-09 10:00:00,21.3,21.34,21.28,21.33,342907.0,19.5175,19.5542,19.4992,19.545,342907.0
2017-05-09 10:10:00,21.34,21.34,21.29,21.29,164415.0,19.5542,19.5542,19.5083,19.5083,164415.0
2017-05-09 10:20:00,21.3,21.3,21.23,21.27,446534.0,19.5175,19.5175,19.4534,19.49,446534.0
2017-05-09 10:30:00,21.27,21.3,21.25,21.28,193150.0,19.49,19.5175,19.4717,19.4992,193150.0
2017-05-09 10:40:00,21.29,21.3,21.27,21.3,79798.0,19.5083,19.5175,19.49,19.5175,79798.0
2017-05-09 10:50:00,21.3,21.4,21.3,21.38,233176.0,19.5175,19.6091,19.5175,19.5908,233176.0
2017-05-09 11:00:00,21.39,21.41,21.34,21.36,259744.0,19.6,19.6183,19.5542,19.5725,259744.0
2017-05-09 11:10:00,21.37,21.41,21.35,21.41,225779.0,19.5816,19.6183,19.5633,19.6183,225779.0
2017-05-09 11:20:00,21.41,21.44,21.39,21.42,128508.0,19.6183,19.6458,19.6,19.6275,128508.0
2017-05-09 11:30:00,21.42,21.51,21.42,21.51,180156.0,19.6275,19.7099,19.6275,19.7099,180156.0
2017-05-09 11:40:00,21.5,21.51,21.45,21.5,170390.0,19.7008,19.7099,19.655,19.7008,170390.0
2017-05-09 11:50:00,21.5,21.5,21.43,21.45,330861.0,19.7008,19.7008,19.6366,19.655,330861.0
2017-05-09 12:00:00,21.46,21.48,21.43,21.47,89413.0,19.6641,19.6824,19.6366,19.6733,89413.0
2017-05-09 12:10:00,21.46,21.52,21.45,21.52,84506.0,19.6641,19.7191,19.655,19.7191,84506.0
2017-05-09 12:20:00,21.52,21.52,21.44,21.46,77607.0,19.7191,19.7191,19.6458,19.6641,77607.0
2017-05-09 12:30:00,21.46,21.47,21.41,21.41,102309.0,19.6641,19.6733,19.6183,19.6183,102309.0
2017-05-09 12:40:00,21.41,21.41,21.36,21.39,224176.0,19.6183,19.6183,19.5725,19.6,224176.0
2017-05-09 12:50:00,21.39,21.41,21.37,21.4,104923.0,19.6,19.6183,19.5816,19.6091,104923.0
2017-05-09 13:00:00,21.4,21.4,21.31,21.33,170663.0,19.6091,19.6091,19.5267,19.545,170663.0
2017-05-09 13:10:00,21.34,21.34,21.3,21.33,74538.0,19.5542,19.5542,19.5175,19.545,74538.0
2017-05-09 13:20:00,21.33,21.37,21.31,21.36,130625.0,19.545,19.5816,19.5267,19.5725,130625.0
2017-05-09 13:30:00,21.37,21.41,21.36,21.39,130936.0,19.5816,19.6183,19.5725,19.6,130936.0
2017-05-09 13:40:00,21.39,21.42,21.38,21.42,99382.0,19.6,19.6275,19.5908,19.6275,99382.0
2017-05-09 13:50:00,21.42,21.42,21.38,21.39,129266.0,19.6275,19.6275,19.5908,19.6,129266.0
2017-05-09 14:00:00,21.39,21.4,21.36,21.38,72534.0,19.6,19.6091,19.5725,19.5908,72534.0
2017-05-09 14:10:00,21.39,21.39,21.34,21.37,53968.0,19.6,19.6,19.5542,19.5816,53968.0
2017-05-09 14:20:00,21.36,21.36,21.31,21.34,120558.0,19.5725,19.5725,19.5267,19.5542,120558.0
2017-05-09 14:30:00,21.34,21.34,21.29,21.3,109647.0,19.5542,19.5542,19.5083,19.5175,109647.0
2017-05-09 14:40:00,21.31,21.36,21.3,21.36,75533.0,19.5267,19.5725,19.5175,19.5725,75533.0
2017-05-09 14:50:00,21.36,21.41,21.36,21.41,151654.0,19.5725,19.6183,19.5725,19.6183,151654.0
2017-05-09 15:00:00,21.4,21.41,21.37,21.38,90411.0,19.6091,19.6183,19.5816,19.5908,90411.0
2017-05-09 15:10:00,21.39,21.43,21.38,21.43,215998.0,19.6,19.6366,19.5908,19.6366,215998.0
2017-05-09 15:20:00,21.43,21.47,21.43,21.45,308427.0,19.6366,19.6733,19.6366,19.655,308427.0
2017-05-09 15:30:00,21.45,21.55,21.44,21.52,296009.0,19.655,19.7466,19.6458,19.7191,296009.0
2017-05-09 15:40:00,21.53,21.55,21.51,21.52,575865.0,19.7283,19.7466,19.7099,19.7191,575865.0
2017-05-09 15:50:00,21.52,21.57,21.48,21.52,1488051.0,19.7191,19.7649,19.6824,19.7191,1488051.0
2017-05-10 09:30:00,21.83,21.85,21.8,21.84,864718.0,20.0032,20.0215,19.9757,20.0123,864718.0
2017-05-10 09:40:00,21.84,21.85,21.75,21.77,501774.0,20.0123,20.0215,19.9298,19.9482,501774.0
2017-05-10 09:50:00,21.77,21.9,21.76,21.89,835337.0,19.9482,20.0673,19.939,20.0581,835337.0
2017-05-10 10:00:00,21.88,21.91,21.84,21.87,237366.0,20.049,20.0765,20.0123,20.0398,237366.0
2017-05-10 10:10:00,21.87,21.92,21.83,21.92,144445.0,20.0398,20.0856,20.0032,20.0856,144445.0
2017-05-10 10:20:00,21.92,21.98,21.92,21.98,209995.0,20.0856,20.1406,20.0856,20.1406,209995.0
2017-05-10 10:30:00,21.98,22.04,21.95,22.01,470859.0,20.1406,20.1956,20.1131,20.1681,470859.0
2017-05-10 10:40:00,22.01,22.03,21.96,21.99,305041.0,20.1681,20.1864,20.1223,20.1498,305041.0
2017-05-10 10:50:00,21.99,22.0,21.92,21.93,369175.0,20.1498,20.1589,20.0856,20.0948,369175.0
2017-05-10 11:00:00,21.94,21.95,21.92,21.93,250529.0,20.1039,20.1131,20.0856,20.0948,250529.0
2017-05-10 11:10:00,21.94,21.96,21.92,21.93,144198.0,20.1039,20.1223,20.0856,20.0948,144198.0
2017-05-10 11:20:00,21.93,21.93,21.84,21.85,542863.0,20.0948,20.0948,20.0123,20.0215,542863.0
2017-05-10 11:30:00,21.85,21.93,21.84,21.92,248428.0,20.0215,20.0948,20.0123,20.0856,248428.0
2017-05-10 11:40:00,21.92,21.97,21.92,21.95,119850.0,20.0856,20.1314,20.0856,20.1131,119850.0
2017-05-10 11:50:00,21.95,22.0,21.95,22.0,147615.0,20.1131,20.1589,20.1131,20.1589,147615.0
2017-05-10 12:00:00,22.0,22.0,21.93,21.94,153138.0,20.1589,20.1589,20.0948,20.1039,153138.0
2017-05-10 12:10:00,21.94,21.98,21.94,21.97,113756.0,20.1039,20.1406,20.1039,20.1314,113756.0
2017-05-10 12:20:00,21.98,22.01,21.97,21.97,243153.0,20.1406,20.1681,20.1314,20.1314,243153.0
2017-05-10 12:30:00,21.97,21.98,21.94,21.95,260794.0,20.1314,20.1406,20.1039,20.1131,260794.0
2017-05-10 12:40:00,21.95,21.96,21.92,21.93,129081.0,20.1131,20.1223,20.0856,20.0948,129081.0
2017-05-10 12:50:00,21.93,21.95,21.92,21.92,98020.0,20.0948,20.1131,20.0856,20.0856,98020.0
2017-05-10 13:00:00,21.93,21.95,21.86,21.87,274444.0,20.0948,20.1131,20.0306,20.0398,274444.0
2017-05-10 13:10:00,21.88,21.93,21.88,21.91,124752.0,20.049,20.0948,20.049,20.0765,124752.0
2017-05-10 13:20:00,21.91,21.94,21.88,21.9,152793.0,20.0765,20.1039,20.049,20.0673,152793.0
2017-05-10 13:30:00,21.89,21.9,21.86,21.89,239630.0,20.0581,20.0673,20.0306,20.0581,239630.0
2017-05-10 13:40:00,21.9,21.92,21.88,21.9,58007.0,20.0673,20.0856,20.049,20.0673,58007.0
2017-05-10 13:50:00,21.9,21.96,21.9,21.96,121977.0,20.0673,20.1223,20.0673,20.1223,121977.0
2017-05-10 14:00:00,21.96,21.97,21.94,21.96,81545.0,20.1223,20.1314,20.1039,20.1223,81545.0
2017-05-10 14:10:00,21.96,21.97,21.94,21.97,112016.0,20.1223,20.1314,20.1039,20.1314,112016.0
2017-05-10 14:20:00,21.97,21.97,21.91,21.94,256918.0,20.1314,20.1314,20.0765,20.1039,256918.0
2017-05-10 14:30:00,21.94,21.97,21.93,21.96,82172.0,20.1039,20.1314,20.0948,20.1223,82172.0
2017-05-10 14:40:00,21.96,21.97,21.92,21.93,75935.0,20.1223,20.1314,20.0856,20.0948,75935.0
2017-05-10 14:50:00,21.93,21.95,21.92,21.92,131538.0,20.0948,20.1131,20.0856,20.0856,131538.0
2017-05-10 15:00:00,21.92,21.93,21.9,21.93,109725.0,20.0856,20.0948,20.0673,20.0948,109725.0
2017-05-10 15:10:00,21.93,21.95,21.93,21.95,91903.0,20.0948,20.1131,20.0948,20.1131,91903.0
2017-05-10 15:20:00,21.95,21.98,21.95,21.98,164055.0,20.1131,20.1406,20.1131,20.1406,164055.0
2017-05-10 15:30:00,21.98,21.98,21.94,21.95,180771.0,20.1406,20.1406,20.1039,20.1131,180771.0
2017-05-10 15:40:00,21.95,21.98,21.95,21.98,223381.0,20.1131,20.1406,20.1131,20.1406,223381.0
2017-05-10 15:50:00,21.98,21.99,21.92,21.94,1191238.0,20.1406,20.1498,20.0856,20.1039,1191238.0
2017-05-11 09:30:00,22.04,22.09,22.01,22.07,371382.0,20.1956,20.2414,20.1681,20.2231,371382.0
2017-05-11 09:40:00,22.07,22.17,22.02,22.17,475924.0,20.2231,20.3147,20.1773,20.3147,475924.0
2017-05-11 09:50:00,22.17,22.25,22.17,22.2,572090.0,20.3147,20.388,20.3147,20.3422,572090.0
2017-05-11 10:00:00,22.21,22.26,22.19,22.2,613410.0,20.3514,20.3972,20.333,20.3422,613410.0
2017-05-11 10:10:00,22.2,22.3,22.2,22.28,358186.0,20.3422,20.4338,20.3422,20.4155,358186.0
2017-05-11 10:20:00,22.29,22.4,22.29,22.39,431828.0,20.4247,20.5255,20.4247,20.5163,431828.0
2017-05-11 10:30:00,22.39,22.5,22.39,22.42,563738.0,20.5163,20.6171,20.5163,20.5438,563738.0
2017-05-11 10:40:00,22.42,22.42,22.35,22.38,389058.0,20.5438,20.5438,20.4796,20.5071,389058.0
2017-05-11 10:50:00,22.38,22.42,22.35,22.35,418018.0,20.5071,20.5438,20.4796,20.4796,418018.0
2017-05-11 11:00:00,22.36,22.42,22.36,22.4,225571.0,20.4888,20.5438,20.4888,20.5255,225571.0
2017-05-11 11:10:00,22.4,22.42,22.36,22.39,252846.0,20.5255,20.5438,20.4888,20.5163,252846.0
2017-05-11 11:20:00,22.39,22.44,22.37,22.44,230174.0,20.5163,20.5621,20.498,20.5621,230174.0
2017-05-11 11:30:00,22.44,22.44,22.4,22.42,279529.0,20.5621,20.5621,20.5255,20.5438,279529.0
2017-05-11 11:40:00,22.42,22.43,22.41,22.42,82628.0,20.5438,20.5529,20.5346,20.5438,82628.0
2017-05-11 11:50:00,22.41,22.43,22.4,22.41,133575.0,20.5346,20.5529,20.5255,20.5346,133575.0
2017-05-11 12:00:00,22.4,22.42,22.38,22.41,190491.0,20.5255,20.5438,20.5071,20.5346,190491.0
2017-05-11 12:10:00,22.41,22.42,22.39,22.39,86579.0,20.5346,20.5438,20.5163,20.5163,86579.0
2017-05-11 12:20:00,22.39,22.4,22.38,22.39,159766.0,20.5163,20.5255,20.5071,20.5163,159766.0
2017-05-11 12:30:00,22.4,22.4,22.34,22.36,100170.0,20.5255,20.5255,20.4705,20.4888,100170.0
2017-05-11 12:40:00,22.36,22.37,22.33,22.36,92632.0,20.4888,20.498,20.4613,20.4888,92632.0
2017-05-11 12:50:00,22.37,22.4,22.37,22.4,43684.0,20.498,20.5255,20.498,20.5255,43684.0
2017-05-11 13:00:00,22.4,22.44,22.38,22.44,137540.0,20.5255,20.5621,20.5071,20.5621,137540.0
2017-05-11 13:10:00,22.44,22.45,22.4,22.41,121789.0,20.5621,20.5713,20.5255,20.5346,121789.0
2017-05-11 13:20:00,22.41,22.43,22.4,22.42,97485.0,20.5346,20.5529,20.5255,20.5438,97485.0
2017-05-11 13:30:00,22.42,22.43,22.38,22.39,131349.0,20.5438,20.5529,20.5071,20.5163,131349.0
2017-05-11 13:40:00,22.39,22.4,22.36,22.36,90345.0,20.5163,20.5255,20.4888,20.4888,90345.0
2017-05-11 13:50:00,22.37,22.42,22.36,22.42,107559.0,20.498,20.5438,20.4888,20.5438,107559.0
2017-05-11 14:00:00,22.42,22.43,22.39,22.39,95895.0,20.5438,20.5529,20.5163,20.5163,95895.0
2017-05-11 14:10:00,22.4,22.42,22.39,22.41,77820.0,20.5255,20.5438,20.5163,20.5346,77820.0
2017-05-11 14:20:00,22.41,22.42,22.39,22.41,182161.0,20.5346,20.5438,20.5163,20.5346,182161.0
2017-05-11 14:30:00,22.41,22.43,22.4,22.4,75069.0,20.5346,20.5529,20.5255,20.5255,75069.0
2017-05-11 14:40:00,22.41,22.42,22.39,22.41,75676.0,20.5346,20.5438,20.5163,20.5346,75676.0
2017-05-11 14:50:00,22.41,22.42,22.38,22.41,79387.0,20.5346,20.5438,20.5071,20.5346,79387.0
2017-05-11 15:00:00,22.41,22.47,22.41,22.47,161108.0,20.5346,20.5896,20.5346,20.5896,161108.0
2017-05-11 15:10:00,22.47,22.47,22.43,22.46,240609.0,20.5896,20.5896,20.5529,20.5804,240609.0
2017-05-11 15:20:00,22.47,22.47,22.42,22.44,243106.0,20.5896,20.5896,20.5438,20.5621,243106.0
2017-05-11 15:30:00,22.43,22.47,22.43,22.47,289650.0,20.5529,20.5896,20.5529,20.5896,289650.0
2017-05-11 15:40:00,22.47,22.48,22.42,22.42,498167.0,20.5896,20.5988,20.5438,20.5438,498167.0
2017-05-11 15:50:00,22.43,22.47,22.37,22.39,1831804.0,20.5529,20.5896,20.498,20.5163,1831804.0
2017-05-12 09:30:00,22.71,22.85,22.66,22.85,1056201.0,20.8095,20.9378,20.7637,20.9378,1056201.0
2017-05-12 09:40:00,22.85,22.88,22.75,22.76,680545.0,20.9378,20.9653,20.8462,20.8553,680545.0
2017-05-12 09:50:00,22.76,22.83,22.7,22.81,313102.0,20.8553,20.9195,20.8003,20.9011,313102.0
2017-05-12 10:00:00,22.81,22.82,22.73,22.75,325529.0,20.9011,20.9103,20.8278,20.8462,325529.0
2017-05-12 10:10:00,22.75,22.81,22.72,22.76,230771.0,20.8462,20.9011,20.8187,20.8553,230771.0
2017-05-12 10:20:00,22.76,22.77,22.7,22.75,241576.0,20.8553,20.8645,20.8003,20.8462,241576.0
2017-05-12 10:30:00,22.75,22.79,22.74,22.75,343763.0,20.8462,20.8828,20.837,20.8462,343763.0
2017-05-12 10:40:00,22.75,22.75,22.7,22.73,443319.0,20.8462,20.8462,20.8003,20.8278,443319.0
2017-05-12 10:50:00,22.74,22.83,22.73,22.83,306530.0,20.837,20.9195,20.8278,20.9195,306530.0
2017-05-12 11:00:00,22.83,22.83,22.76,22.78,218413.0,20.9195,20.9195,20.8553,20.8736,218413.0
2017-05-12 11:10:00,22.78,22.78,22.74,22.78,183519.0,20.8736,20.8736,20.837,20.8736,183519.0
2017-05-12 11:20:00,22.77,22.78,22.73,22.78,197693.0,20.8645,20.8736,20.8278,20.8736,197693.0
2017-05-12 11:30:00,22.77,22.8,22.74,22.79,247731.0,20.8645,20.892,20.837,20.8828,247731.0
2017-05-12 11:40:00,22.8,22.81,22.77,22.8,130812.0,20.892,20.9011,20.8645,20.892,130812.0
2017-05-12 11:50:00,22.81,22.83,22.8,22.81,182728.0,20.9011,20.9195,20.892,20.9011,182728.0
2017-05-12 12:00:00,22.81,22.82,22.76,22.77,145396.0,20.9011,20.9103,20.8553,20.8645,145396.0
2017-05-12 12:10:00,22.77,22.82,22.77,22.78,106612.0,20.8645,20.9103,20.8645,20.8736,106612.0
2017-05-12 12:20:00,22.78,22.79,22.73,22.77,249443.0,20.8736,20.8828,20.8278,20.8645,249443.0
2017-05-12 12:30:00,22.76,22.77,22.71,22.72,130045.0,20.8553,20.8645,20.8095,20.8187,130045.0
2017-05-12 12:40:00,22.72,22.72,22.64,22.67,250399.0,20.8187,20.8187,20.7454,20.7729,250399.0
2017-05-12 12:50:00,22.66,22.67,22.62,22.65,308830.0,20.7637,20.7729,20.727,20.7545,308830.0
2017-05-12 13:00:00,22.65,22.7,22.65,22.69,110642.0,20.7545,20.8003,20.7545,20.7912,110642.0
2017-05-12 13:10:00,22.7,22.74,22.7,22.73,191912.0,20.8003,20.837,20.8003,20.8278,191912.0
2017-05-12 13:20:00,22.73,22.74,22.7,22.74,113397.0,20.8278,20.837,20.8003,20.837,113397.0
2017-05-12 13:30:00,22.74,22.78,22.74,22.78,245581.0,20.837,20.8736,20.837,20.8736,245581.0
2017-05-12 13:40:00,22.78,22.78,22.75,22.76,143671.0,20.8736,20.8736,20.8462,20.8553,143671.0
2017-05-12 13:50:00,22.76,22.77,22.73,22.76,114966.0,20.8553,20.8645,20.8278,20.8553,114966.0
2017-05-12 14:00:00,22.76,22.78,22.75,22.76,103531.0,20.8553,20.8736,20.8462,20.8553,103531.0
2017-05-12 14:10:00,22.76,22.77,22.73,22.74,105938.0,20.8553,20.8645,20.8278,20.837,105938.0
2017-05-12 14:20:00,22.74,22.77,22.74,22.76,327881.0,20.837,20.8645,20.837,20.8553,327881.0
2017-05-12 14:30:00,22.76,22.76,22.72,22.73,169520.0,20.8553,20.8553,20.8187,20.8278,169520.0
2017-05-12 14:40:00,22.73,22.73,22.7,22.72,76505.0,20.8278,20.8278,20.8003,20.8187,76505.0
2017-05-12 14:50:00,22.72,22.72,22.69,22.71,60296.0,20.8187,20.8187,20.7912,20.8095,60296.0
2017-05-12 15:00:00,22.72,22.72,22.67,22.7,83018.0,20.8187,20.8187,20.7729,20.8003,83018.0
2017-05-12 15:10:00,22.69,22.72,22.69,22.71,197692.0,20.7912,20.8187,20.7912,20.8095,197692.0
2017-05-12 15:20:00,22.71,22.73,22.69,22.72,147568.0,20.8095,20.8278,20.7912,20.8187,147568.0
2017-05-12 15:30:00,22.73,22.75,22.72,22.75,147997.0,20.8278,20.8462,20.8187,20.8462,147997.0
2017-05-12 15:40:00,22.75,22.78,22.74,22.76,427017.0,20.8462,20.8736,20.837,20.8553,427017.0
2017-05-12 15:50:00,22.76,22.78,22.73,22.73,846863.0,20.8553,20.8736,20.8278,20.8278,846863.0
2017-05-15 09:30:00,23.13,23.13,22.92,22.95,868740.0,21.1944,21.1944,21.0019,21.0294,868740.0
2017-05-15 09:40:00,22.94,22.99,22.93,22.98,293053.0,21.0203,21.0661,21.0111,21.0569,293053.0
2017-05-15 09:50:00,22.97,22.97,22.86,22.86,546832.0,21.0477,21.0477,20.947,20.947,546832.0
2017-05-15 10:00:00,22.86,22.86,22.8,22.82,590861.0,20.947,20.947,20.892,20.9103,590861.0
2017-05-15 10:10:00,22.83,22.92,22.82,22.9,267708.0,20.9195,21.0019,20.9103,20.9836,267708.0
2017-05-15 10:20:00,22.91,22.92,22.84,22.85,196404.0,20.9928,21.0019,20.9286,20.9378,196404.0
2017-05-15 10:30:00,22.85,22.88,22.84,22.85,165992.0,20.9378,20.9653,20.9286,20.9378,165992.0
2017-05-15 10:40:00,22.84,22.85,22.8,22.83,285674.0,20.9286,20.9378,20.892,20.9195,285674.0
2017-05-15 10:50:00,22.84,22.86,22.82,22.86,210445.0,20.9286,20.947,20.9103,20.947,210445.0
2017-05-15 11:00:00,22.86,22.9,22.84,22.89,158073.0,20.947,20.9836,20.9286,20.9744,158073.0
2017-05-15 11:10:00,22.89,22.9,22.85,22.86,132831.0,20.9744,20.9836,20.9378,20.947,132831.0
2017-05-15 11:20:00,22.86,22.89,22.85,22.87,128399.0,20.947,20.9744,20.9378,20.9561,128399.0
2017-05-15 11:30:00,22.86,22.87,22.84,22.85,104398.0,20.947,20.9561,20.9286,20.9378,104398.0
2017-05-15 11:40:00,22.86,22.89,22.84,22.85,166760.0,20.947,20.9744,20.9286,20.9378,166760.0
2017-05-15 11:50:00,22.86,22.88,22.85,22.85,96207.0,20.947,20.9653,20.9378,20.9378,96207.0
2017-05-15 12:00:00,22.84,22.85,22.72,22.73,357384.0,20.9286,20.9378,20.8187,20.8278,357384.0
2017-05-15 12:10:00,22.73,22.77,22.71,22.76,201438.0,20.8278,20.8645,20.8095,20.8553,201438.0
2017-05-15 12:20:00,22.75,22.77,22.75,22.75,91347.0,20.8462,20.8645,20.8462,20.8462,91347.0
2017-05-15 12:30:00,22.75,22.75,22.71,22.71,73284.0,20.8462,20.8462,20.8095,20.8095,73284.0
2017-05-15 12:40:00,22.71,22.72,22.69,22.7,80033.0,20.8095,20.8187,20.7912,20.8003,80033.0
2017-05-15 12:50:00,22.7,22.7,22.58,22.6,154672.0,20.8003,20.8003,20.6904,20.7087,154672.0
2017-05-15 13:00:00,22.6,22.63,22.58,22.58,154427.0,20.7087,20.7362,20.6904,20.6904,154427.0
2017-05-15 13:10:00,22.58,22.58,22.48,22.53,265545.0,20.6904,20.6904,20.5988,20.6446,265545.0
2017-05-15 13:20:00,22.53,22.57,22.5,22.54,162307.0,20.6446,20.6812,20.6171,20.6537,162307.0
2017-05-15 13:30:00,22.54,22.56,22.52,22.56,186790.0,20.6537,20.6721,20.6354,20.6721,186790.0
2017-05-15 13:40:00,22.56,22.59,22.56,22.59,67063.0,20.6721,20.6995,20.6721,20.6995,67063.0
2017-05-15 13:50:00,22.59,22.62,22.58,22.58,142083.0,20.6995,20.727,20.6904,20.6904,142083.0
2017-05-15 14:00:00,22.58,22.65,22.58,22.64,139015.0,20.6904,20.7545,20.6904,20.7454,139015.0
2017-05-15 14:10:00,22.63,22.66,22.62,22.66,86379.0,20.7362,20.7637,20.727,20.7637,86379.0
2017-05-15 14:20:00,22.66,22.71,22.64,22.7,215008.0,20.7637,20.8095,20.7454,20.8003,215008.0
2017-05-15 14:30:00,22.69,22.72,22.68,22.7,131544.0,20.7912,20.8187,20.782,20.8003,131544.0
2017-05-15 14:40:00,22.7,22.73,22.7,22.72,127556.0,20.8003,20.8278,20.8003,20.8187,127556.0
2017-05-15 14:50:00,22.72,22.73,22.71,22.71,43849.0,20.8187,20.8278,20.8095,20.8095,43849.0
2017-05-15 15:00:00,22.71,22.76,22.71,22.74,140433.0,20.8095,20.8553,20.8095,20.837,140433.0
2017-05-15 15:10:00,22.74,22.78,22.74,22.77,135782.0,20.837,20.8736,20.837,20.8645,135782.0
2017-05-15 15:20:00,22.77,22.8,22.76,22.8,85571.0,20.8645,20.892,20.8553,20.892,85571.0
2017-05-15 15:30:00,22.8,22.8,22.77,22.8,75390.0,20.892,20.892,20.8645,20.892,75390.0
2017-05-15 15:40:00,22.8,22.8,22.75,22.77,182591.0,20.892,20.892,20.8462,20.8645,182591.0
2017-05-15 15:50:00,22.77,22.81,22.74,22.81,434893.0,20.8645,20.9011,20.837,20.9011,434893.0
2017-05-16 09:30:00,22.86,22.94,22.84,22.91,373590.0,20.947,21.0203,20.9286,20.9928,373590.0
2017-05-16 09:40:00,22.92,22.94,22.83,22.92,482401.0,21.0019,21.0203,20.9195,21.0019,482401.0
2017-05-16 09:50:00,22.93,22.97,22.9,22.91,185288.0,21.0111,21.0477,20.9836,20.9928,185288.0
2017-05-16 10:00:00,22.92,22.93,22.85,22.86,275386.0,21.0019,21.0111,20.9378,20.947,275386.0
2017-05-16 10:10:00,22.87,22.91,22.84,22.89,257489.0,20.9561,20.9928,20.9286,20.9744,257489.0
2017-05-16 10:20:00,22.9,22.93,22.88,22.93,272744.0,20.9836,21.0111,20.9653,21.0111,272744.0
2017-05-16 10:30:00,22.93,22.97,22.91,22.95,302151.0,21.0111,21.0477,20.9928,21.0294,302151.0
2017-05-16 10:40:00,22.95,23.05,22.95,22.99,457433.0,21.0294,21.1211,21.0294,21.0661,457433.0
2017-05-16 10:50:00,22.99,23.01,22.98,22.98,218934.0,21.0661,21.0844,21.0569,21.0569,218934.0
2017-05-16 11:00:00,22.99,23.02,22.94,22.94,162104.0,21.0661,21.0936,21.0203,21.0203,162104.0
2017-05-16 11:10:00,22.95,22.95,22.92,22.94,205557.0,21.0294,21.0294,21.0019,21.0203,205557.0
2017-05-16 11:20:00,22.94,22.96,22.92,22.95,108934.0,21.0203,21.0386,21.0019,21.0294,108934.0
2017-05-16 11:30:00,22.95,23.0,22.95,22.97,156045.0,21.0294,21.0752,21.0294,21.0477,156045.0
2017-05-16 11:40:00,22.97,22.98,22.92,22.92,80066.0,21.0477,21.0569,21.0019,21.0019,80066.0
2017-05-16 11:50:00,22.92,22.92,22.84,22.86,102084.0,21.0019,21.0019,20.9286,20.947,102084.0
2017-05-16 12:00:00,22.85,22.89,22.85,22.88,60264.0,20.9378,20.9744,20.9378,20.9653,60264.0
2017-05-16 12:10:00,22.88,22.89,22.84,22.85,172841.0,20.9653,20.9744,20.9286,20.9378,172841.0
2017-05-16 12:20:00,22.86,22.93,22.86,22.93,61079.0,20.947,21.0111,20.947,21.0111,61079.0
2017-05-16 12:30:00,22.93,22.94,22.92,22.93,51438.0,21.0111,21.0203,21.0019,21.0111,51438.0
2017-05-16 12:40:00,22.94,22.95,22.93,22.95,75131.0,21.0203,21.0294,21.0111,21.0294,75131.0
2017-05-16 12:50:00,22.95,22.95,22.91,22.92,81341.0,21.0294,21.0294,20.9928,21.0019,81341.0
2017-05-16 13:00:00,22.93,22.94,22.91,22.92,70281.0,21.0111,21.0203,20.9928,21.0019,70281.0
2017-05-16 13:10:00,22.92,22.95,22.91,22.95,52692.0,21.0019,21.0294,20.9928,21.0294,52692.0
2017-05-16 13:20:00,22.95,22.97,22.94,22.95,123651.0,21.0294,21.0477,21.0203,21.0294,123651.0
2017-05-16 13:30:00,22.95,22.96,22.92,22.93,130217.0,21.0294,21.0386,21.0019,21.0111,130217.0
2017-05-16 13:40:00,22.93,22.94,22.92,22.93,65931.0,21.0111,21.0203,21.0019,21.0111,65931.0
2017-05-16 13:50:00,22.93,22.98,22.93,22.97,79107.0,21.0111,21.0569,21.0111,21.0477,79107.0
2017-05-16 14:00:00,22.97,23.01,22.97,23.0,174568.0,21.0477,21.0844,21.0477,21.0752,174568.0
2017-05-16 14:10:00,23.0,23.03,22.99,23.02,121736.0,21.0752,21.1027,21.0661,21.0936,121736.0
2017-05-16 14:20:00,23.02,23.03,22.99,22.99,107929.0,21.0936,21.1027,21.0661,21.0661,107929.0
2017-05-16 14:30:00,23.0,23.02,22.98,22.99,100605.0,21.0752,21.0936,21.0569,21.0661,100605.0
2017-05-16 14:40:00,22.99,23.0,22.93,22.93,173239.0,21.0661,21.0752,21.0111,21.0111,173239.0
2017-05-16 14:50:00,22.93,22.93,22.92,22.92,97767.0,21.0111,21.0111,21.0019,21.0019,97767.0
2017-05-16 15:00:00,22.92,22.94,22.92,22.94,48805.0,21.0019,21.0203,21.0019,21.0203,48805.0
2017-05-16 15:10:00,22.94,22.98,22.94,22.98,150349.0,21.0203,21.0569,21.0203,21.0569,150349.0
2017-05-16 15:20:00,22.98,23.0,22.97,22.99,106117.0,21.0569,21.0752,21.0477,21.0661,106117.0
2017-05-16 15:30:00,22.99,22.99,22.95,22.97,192375.0,21.0661,21.0661,21.0294,21.0477,192375.0
2017-05-16 15:40:00,22.97,22.97,22.94,22.95,198327.0,21.0477,21.0477,21.0203,21.0294,198327.0
2017-05-16 15:50:00,22.95,22.96,22.92,22.95,831590.0,21.0294,21.0386,21.0019,21.0294,831590.0
2017-05-17 09:30:00,23.46,23.52,23.36,23.36,1151227.0,21.4967,21.5517,21.4051,21.4051,1151227.0
2017-05-17 09:40:00,23.36,23.48,23.36,23.45,550553.0,21.4051,21.5151,21.4051,21.4876,550553.0
2017-05-17 09:50:00,23.45,23.5,23.41,23.48,787457.0,21.4876,21.5334,21.4509,21.5151,787457.0
2017-05-17 10:00:00,23.49,23.51,23.4,23.44,499967.0,21.5242,21.5426,21.4418,21.4784,499967.0
2017-05-17 10:10:00,23.44,23.5,23.4,23.42,582287.0,21.4784,21.5334,21.4418,21.4601,582287.0
2017-05-17 10:20:00,23.42,23.46,23.41,23.45,347262.0,21.4601,21.4967,21.4509,21.4876,347262.0
2017-05-17 10:30:00,23.45,23.53,23.45,23.5,496318.0,21.4876,21.5609,21.4876,21.5334,496318.0
2017-05-17 10:40:00,23.5,23.51,23.45,23.5,320878.0,21.5334,21.5426,21.4876,21.5334,320878.0
2017-05-17 10:50:00,23.51,23.58,23.5,23.58,328470.0,21.5426,21.6067,21.5334,21.6067,328470.0
2017-05-17 11:00:00,23.58,23.67,23.56,23.65,737403.0,21.6067,21.6892,21.5884,21.6708,737403.0
2017-05-17 11:10:00,23.64,23.65,23.52,23.55,427733.0,21.6617,21.6708,21.5517,21.5792,427733.0
2017-05-17 11:20:00,23.55,23.55,23.42,23.46,1088544.0,21.5792,21.5792,21.4601,21.4967,1088544.0
2017-05-17 11:30:00,23.46,23.52,23.44,23.49,383659.0,21.4967,21.5517,21.4784,21.5242,383659.0
2017-05-17 11:40:00,23.49,23.49,23.42,23.44,355850.0,21.5242,21.5242,21.4601,21.4784,355850.0
2017-05-17 11:50:00,23.44,23.47,23.42,23.44,246998.0,21.4784,21.5059,21.4601,21.4784,246998.0
2017-05-17 12:00:00,23.45,23.51,23.44,23.5,180931.0,21.4876,21.5426,21.4784,21.5334,180931.0
2017-05-17 12:10:00,23.49,23.51,23.48,23.5,121799.0,21.5242,21.5426,21.5151,21.5334,121799.0
2017-05-17 12:20:00,23.5,23.5,23.46,23.5,451004.0,21.5334,21.5334,21.4967,21.5334,451004.0
2017-05-17 12:30:00,23.49,23.54,23.49,23.5,420708.0,21.5242,21.57,21.5242,21.5334,420708.0
2017-05-17 12:40:00,23.5,23.52,23.43,23.45,226087.0,21.5334,21.5517,21.4693,21.4876,226087.0
2017-05-17 12:50:00,23.45,23.46,23.4,23.43,191707.0,21.4876,21.4967,21.4418,21.4693,191707.0
2017-05-17 13:00:00,23.43,23.44,23.41,23.41,201338.0,21.4693,21.4784,21.4509,21.4509,201338.0
2017-05-17 13:10:00,23.41,23.45,23.41,23.42,158780.0,21.4509,21.4876,21.4509,21.4601,158780.0
2017-05-17 13:20:00,23.42,23.43,23.4,23.42,136309.0,21.4601,21.4693,21.4418,21.4601,136309.0
2017-05-17 13:30:00,23.42,23.43,23.4,23.41,237634.0,21.4601,21.4693,21.4418,21.4509,237634.0
2017-05-17 13:40:00,23.41,23.42,23.39,23.4,152844.0,21.4509,21.4601,21.4326,21.4418,152844.0
2017-05-17 13:50:00,23.4,23.44,23.4,23.44,255197.0,21.4418,21.4784,21.4418,21.4784,255197.0
2017-05-17 14:00:00,23.44,23.45,23.39,23.39,162433.0,21.4784,21.4876,21.4326,21.4326,162433.0
2017-05-17 14:10:00,23.39,23.43,23.39,23.42,196479.0,21.4326,21.4693,21.4326,21.4601,196479.0
2017-05-17 14:20:00,23.42,23.43,23.4,23.41,274848.0,21.4601,21.4693,21.4418,21.4509,274848.0
2017-05-17 14:30:00,23.4,23.42,23.31,23.33,295600.0,21.4418,21.4601,21.3593,21.3776,295600.0
2017-05-17 14:40:00,23.33,23.34,23.27,23.28,351897.0,21.3776,21.3868,21.3226,21.3318,351897.0
2017-05-17 14:50:00,23.28,23.28,23.17,23.18,325996.0,21.3318,21.3318,21.231,21.2402,325996.0
2017-05-17 15:00:00,23.19,23.22,23.14,23.18,576077.0,21.2493,21.2768,21.2035,21.2402,576077.0
2017-05-17 15:10:00,23.17,23.25,23.17,23.24,538739.0,21.231,21.3043,21.231,21.2952,538739.0
2017-05-17 15:20:00,23.24,23.3,23.21,23.3,330710.0,21.2952,21.3501,21.2677,21.3501,330710.0
2017-05-17 15:30:00,23.3,23.35,23.27,23.35,384437.0,21.3501,21.3959,21.3226,21.3959,384437.0
2017-05-17 15:40:00,23.35,23.35,23.3,23.33,394127.0,21.3959,21.3959,21.3501,21.3776,394127.0
2017-05-17 15:50:00,23.33,23.38,23.32,23.36,1379991.0,21.3776,21.4234,21.3685,21.4051,1379991.0
2017-05-18 09:30:00,23.12,23.17,22.7,22.74,1474482.0,21.1852,21.231,20.8003,20.837,1474482.0
2017-05-18 09:40:00,22.74,22.83,22.72,22.74,1049968.0,20.837,20.9195,20.8187,20.837,1049968.0
2017-05-18 09:50:00,22.74,22.75,22.56,22.68,1208738.0,20.837,20.8462,20.6721,20.782,1208738.0
2017-05-18 10:00:00,22.68,22.79,22.65,22.74,608097.0,20.782,20.8828,20.7545,20.837,608097.0
2017-05-18 10:10:00,22.74,22.76,22.64,22.73,1002826.0,20.837,20.8553,20.7454,20.8278,1002826.0
2017-05-18 10:20:00,22.73,22.81,22.71,22.76,565981.0,20.8278,20.9011,20.8095,20.8553,565981.0
2017-05-18 10:30:00,22.76,22.92,22.75,22.89,316201.0,20.8553,21.0019,20.8462,20.9744,316201.0
2017-05-18 10:40:00,22.9,22.92,22.88,22.9,307660.0,20.9836,21.0019,20.9653,20.9836,307660.0
2017-05-18 10:50:00,22.9,22.92,22.85,22.86,292202.0,20.9836,21.0019,20.9378,20.947,292202.0
2017-05-18 11:00:00,22.85,22.85,22.75,22.81,401570.0,20.9378,20.9378,20.8462,20.9011,401570.0
2017-05-18 11:10:00,22.81,22.84,22.76,22.82,136275.0,20.9011,20.9286,20.8553,20.9103,136275.0
2017-05-18 11:20:00,22.83,22.84,22.79,22.84,152823.0,20.9195,20.9286,20.8828,20.9286,152823.0
2017-05-18 11:30:00,22.84,22.88,22.82,22.87,234165.0,20.9286,20.9653,20.9103,20.9561,234165.0
2017-05-18 11:40:00,22.87,22.87,22.82,22.83,195290.0,20.9561,20.9561,20.9103,20.9195,195290.0
2017-05-18 11:50:00,22.83,22.91,22.83,22.88,147724.0,20.9195,20.9928,20.9195,20.9653,147724.0
2017-05-18 12:00:00,22.88,22.97,22.88,22.91,318418.0,20.9653,21.0477,20.9653,20.9928,318418.0
2017-05-18 12:10:00,22.91,22.92,22.87,22.92,167479.0,20.9928,21.0019,20.9561,21.0019,167479.0
2017-05-18 12:20:00,22.92,22.95,22.87,22.87,133918.0,21.0019,21.0294,20.9561,20.9561,133918.0
2017-05-18 12:30:00,22.87,22.91,22.85,22.91,142860.0,20.9561,20.9928,20.9378,20.9928,142860.0
2017-05-18 12:40:00,22.91,22.93,22.9,22.92,82566.0,20.9928,21.0111,20.9836,21.0019,82566.0
2017-05-18 12:50:00,22.93,22.94,22.92,22.92,79056.0,21.0111,21.0203,21.0019,21.0019,79056.0
2017-05-18 13:00:00,22.92,22.92,22.88,22.9,111587.0,21.0019,21.0019,20.9653,20.9836,111587.0
2017-05-18 13:10:00,22.9,22.9,22.84,22.87,143516.0,20.9836,20.9836,20.9286,20.9561,143516.0
2017-05-18 13:20:00,22.87,22.88,22.83,22.83,132773.0,20.9561,20.9653,20.9195,20.9195,132773.0
2017-05-18 13:30:00,22.83,22.83,22.74,22.8,186418.0,20.9195,20.9195,20.837,20.892,186418.0
2017-05-18 13:40:00,22.79,22.8,22.77,22.79,80077.0,20.8828,20.892,20.8645,20.8828,80077.0
2017-05-18 13:50:00,22.8,22.81,22.66,22.72,386756.0,20.892,20.9011,20.7637,20.8187,386756.0
2017-05-18 14:00:00,22.72,22.73,22.66,22.73,246827.0,20.8187,20.8278,20.7637,20.8278,246827.0
2017-05-18 14:10:00,22.73,22.75,22.7,22.7,164699.0,20.8278,20.8462,20.8003,20.8003,164699.0
2017-05-18 14:20:00,22.7,22.7,22.67,22.68,253770.0,20.8003,20.8003,20.7729,20.782,253770.0
2017-05-18 14:30:00,22.68,22.7,22.66,22.69,139654.0,20.782,20.8003,20.7637,20.7912,139654.0
2017-05-18 14:40:00,22.69,22.74,22.68,22.71,94985.0,20.7912,20.837,20.782,20.8095,94985.0
2017-05-18 14:50:00,22.7,22.74,22.7,22.73,100866.0,20.8003,20.837,20.8003,20.8278,100866.0
2017-05-18 15:00:00,22.72,22.73,22.7,22.7,104107.0,20.8187,20.8278,20.8003,20.8003,104107.0
2017-05-18 15:10:00,22.7,22.75,22.7,22.74,234360.0,20.8003,20.8462,20.8003,20.837,234360.0
2017-05-18 15:20:00,22.74,22.77,22.72,22.75,145591.0,20.837,20.8645,20.8187,20.8462,145591.0
2017-05-18 15:30:00,22.75,22.78,22.75,22.77,214630.0,20.8462,20.8736,20.8462,20.8645,214630.0
2017-05-18 15:40:00,22.77,22.8,22.74,22.75,329639.0,20.8645,20.892,20.837,20.8462,329639.0
2017-05-18 15:50:00,22.75,22.76,22.65,22.66,1649234.0,20.8462,20.8553,20.7545,20.7637,1649234.0
2017-05-19 09:30:00,22.97,22.99,22.86,22.9,606471.0,21.0477,21.0661,20.947,20.9836,606471.0
2017-05-19 09:40:00,22.9,22.94,22.83,22.83,429046.0,20.9836,21.0203,20.9195,20.9195,429046.0
2017-05-19 09:50:00,22.83,22.95,22.83,22.95,340165.0,20.9195,21.0294,20.9195,21.0294,340165.0
2017-05-19 10:00:00,22.94,22.95,22.85,22.85,315489.0,21.0203,21.0294,20.9378,20.9378,315489.0
2017-05-19 10:10:00,22.85,22.89,22.82,22.85,436250.0,20.9378,20.9744,20.9103,20.9378,436250.0
2017-05-19 10:20:00,22.86,22.92,22.86,22.91,286052.0,20.947,21.0019,20.947,20.9928,286052.0
2017-05-19 10:30:00,22.91,22.97,22.91,22.96,308458.0,20.9928,21.0477,20.9928,21.0386,308458.0
2017-05-19 10:40:00,22.95,22.98,22.95,22.95,169667.0,21.0294,21.0569,21.0294,21.0294,169667.0
2017-05-19 10:50:00,22.95,22.95,22.9,22.95,223165.0,21.0294,21.0294,20.9836,21.0294,223165.0
2017-05-19 11:00:00,22.95,22.98,22.92,22.95,206066.0,21.0294,21.0569,21.0019,21.0294,206066.0
2017-05-19 11:10:00,22.94,23.0,22.94,22.99,251608.0,21.0203,21.0752,21.0203,21.0661,251608.0
2017-05-19 11:20:00,22.99,23.0,22.95,22.95,162274.0,21.0661,21.0752,21.0294,21.0294,162274.0
2017-05-19 11:30:00,22.95,22.96,22.93,22.93,127242.0,21.0294,21.0386,21.0111,21.0111,127242.0
2017-05-19 11:40:00,22.93,22.95,22.9,22.9,141560.0,21.0111,21.0294,20.9836,20.9836,141560.0
2017-05-19 11:50:00,22.9,22.92,22.88,22.88,82305.0,20.9836,21.0019,20.9653,20.9653,82305.0
2017-05-19 12:00:00,22.88,22.91,22.84,22.91,287351.0,20.9653,20.9928,20.9286,20.9928,287351.0
2017-05-19 12:10:00,22.91,22.95,22.9,22.93,107953.0,20.9928,21.0294,20.9836,21.0111,107953.0
2017-05-19 12:20:00,22.93,22.94,22.91,22.92,81257.0,21.0111,21.0203,20.9928,21.0019,81257.0
2017-05-19 12:30:00,22.93,22.93,22.89,22.89,91295.0,21.0111,21.0111,20.9744,20.9744,91295.0
2017-05-19 12:40:00,22.9,22.91,22.87,22.88,65678.0,20.9836,20.9928,20.9561,20.9653,65678.0
2017-05-19 12:50:00,22.88,22.88,22.85,22.88,41062.0,20.9653,20.9653,20.9378,20.9653,41062.0
2017-05-19 13:00:00,22.87,22.93,22.87,22.92,251599.0,20.9561,21.0111,20.9561,21.0019,251599.0
2017-05-19 13:10:00,22.92,22.93,22.9,22.93,138219.0,21.0019,21.0111,20.9836,21.0111,138219.0
2017-05-19 13:20:00,22.93,22.94,22.92,22.93,69267.0,21.0111,21.0203,21.0019,21.0111,69267.0
2017-05-19 13:30:00,22.93,22.96,22.92,22.94,153919.0,21.0111,21.0386,21.0019,21.0203,153919.0
2017-05-19 13:40:00,22.94,22.94,22.91,22.94,88660.0,21.0203,21.0203,20.9928,21.0203,88660.0
2017-05-19 13:50:00,22.94,22.97,22.94,22.97,54917.0,21.0203,21.0477,21.0203,21.0477,54917.0
2017-05-19 14:00:00,22.98,22.99,22.95,22.97,134340.0,21.0569,21.0661,21.0294,21.0477,134340.0
2017-05-19 14:10:00,22.97,22.99,22.96,22.98,105724.0,21.0477,21.0661,21.0386,21.0569,105724.0
2017-05-19 14:20:00,22.98,22.99,22.95,22.97,143302.0,21.0569,21.0661,21.0294,21.0477,143302.0
2017-05-19 14:30:00,22.97,22.97,22.92,22.93,113309.0,21.0477,21.0477,21.0019,21.0111,113309.0
2017-05-19 14:40:00,22.93,22.96,22.92,22.94,97613.0,21.0111,21.0386,21.0019,21.0203,97613.0
2017-05-19 14:50:00,22.95,22.97,22.93,22.95,148588.0,21.0294,21.0477,21.0111,21.0294,148588.0
2017-05-19 15:00:00,22.95,22.99,22.93,22.97,177529.0,21.0294,21.0661,21.0111,21.0477,177529.0
2017-05-19 15:10:00,22.98,22.99,22.93,22.94,273672.0,21.0569,21.0661,21.0111,21.0203,273672.0
2017-05-19 15:20:00,22.94,22.95,22.92,22.94,284642.0,21.0203,21.0294,21.0019,21.0203,284642.0
2017-05-19 15:30:00,22.94,22.95,22.92,22.93,290636.0,21.0203,21.0294,21.0019,21.0111,290636.0
2017-05-19 15:40:00,22.93,22.94,22.91,22.93,538534.0,21.0111,21.0203,20.9928,21.0111,538534.0
2017-05-19 15:50:00,22.92,22.94,22.86,22.88,1459535.0,21.0019,21.0203,20.947,20.9653,1459535.0
2017-05-22 09:30:00,23.07,23.21,23.04,23.17,649487.0,21.1394,21.2677,21.1119,21.231,649487.0
2017-05-22 09:40:00,23.17,23.25,23.16,23.25,426004.0,21.231,21.3043,21.2218,21.3043,426004.0
2017-05-22 09:50:00,23.26,23.28,23.18,23.2,233033.0,21.3135,21.3318,21.2402,21.2585,233033.0
2017-05-22 10:00:00,23.2,23.21,23.16,23.21,175083.0,21.2585,21.2677,21.2218,21.2677,175083.0
2017-05-22 10:10:00,23.22,23.28,23.22,23.26,218863.0,21.2768,21.3318,21.2768,21.3135,218863.0
2017-05-22 10:20:00,23.26,23.28,23.22,23.24,168133.0,21.3135,21.3318,21.2768,21.2952,168133.0
2017-05-22 10:30:00,23.23,23.28,23.22,23.23,173878.0,21.286,21.3318,21.2768,21.286,173878.0
2017-05-22 10:40:00,23.24,23.28,23.23,23.27,225567.0,21.2952,21.3318,21.286,21.3226,225567.0
2017-05-22 10:50:00,23.27,23.3,23.25,23.28,160279.0,21.3226,21.3501,21.3043,21.3318,160279.0
2017-05-22 11:00:00,23.28,23.34,23.28,23.34,259416.0,21.3318,21.3868,21.3318,21.3868,259416.0
2017-05-22 11:10:00,23.34,23.35,23.3,23.3,172982.0,21.3868,21.3959,21.3501,21.3501,172982.0
2017-05-22 11:20:00,23.3,23.31,23.26,23.28,139532.0,21.3501,21.3593,21.3135,21.3318,139532.0
2017-05-22 11:30:00,23.28,23.3,23.26,23.29,208511.0,21.3318,21.3501,21.3135,21.341,208511.0
2017-05-22 11:40:00,23.29,23.3,23.28,23.3,116048.0,21.341,21.3501,21.3318,21.3501,116048.0
2017-05-22 11:50:00,23.3,23.3,23.25,23.28,73915.0,21.3501,21.3501,21.3043,21.3318,73915.0
2017-05-22 12:00:00,23.28,23.29,23.27,23.27,30462.0,21.3318,21.341,21.3226,21.3226,30462.0
2017-05-22 12:10:00,23.27,23.27,23.24,23.25,62729.0,21.3226,21.3226,21.2952,21.3043,62729.0
2017-05-22 12:20:00,23.24,23.26,23.22,23.26,106010.0,21.2952,21.3135,21.2768,21.3135,106010.0
2017-05-22 12:30:00,23.26,23.28,23.25,23.28,81160.0,21.3135,21.3318,21.3043,21.3318,81160.0
2017-05-22 12:40:00,23.27,23.3,23.27,23.28,69579.0,21.3226,21.3501,21.3226,21.3318,69579.0
2017-05-22 12:50:00,23.28,23.3,23.28,23.3,80695.0,21.3318,21.3501,21.3318,21.3501,80695.0
2017-05-22 13:00:00,23.3,23.33,23.3,23.3,221817.0,21.3501,21.3776,21.3501,21.3501,221817.0
2017-05-22 13:10:00,23.3,23.33,23.3,23.33,76200.0,21.3501,21.3776,21.3501,21.3776,76200.0
2017-05-22 13:20:00,23.33,23.36,23.33,23.34,157450.0,21.3776,21.4051,21.3776,21.3868,157450.0
2017-05-22 13:30:00,23.34,23.39,23.33,23.36,180703.0,21.3868,21.4326,21.3776,21.4051,180703.0
2017-05-22 13:40:00,23.36,23.38,23.35,23.36,110001.0,21.4051,21.4234,21.3959,21.4051,110001.0
2017-05-22 13:50:00,23.35,23.36,23.33,23.36,135802.0,21.3959,21.4051,21.3776,21.4051,135802.0
2017-05-22 14:00:00,23.36,23.36,23.32,23.32,180685.0,21.4051,21.4051,21.3685,21.3685,180685.0
2017-05-22 14:10:00,23.32,23.33,23.31,23.33,65366.0,21.3685,21.3776,21.3593,21.3776,65366.0
2017-05-22 14:20:00,23.32,23.36,23.32,23.32,152996.0,21.3685,21.4051,21.3685,21.3685,152996.0
2017-05-22 14:30:00,23.32,23.33,23.29,23.29,167026.0,21.3685,21.3776,21.341,21.341,167026.0
2017-05-22 14:40:00,23.3,23.32,23.29,23.29,60100.0,21.3501,21.3685,21.341,21.341,60100.0
2017-05-22 14:50:00,23.29,23.3,23.26,23.27,89222.0,21.341,21.3501,21.3135,21.3226,89222.0
2017-05-22 15:00:00,23.27,23.28,23.25,23.25,170320.0,21.3226,21.3318,21.3043,21.3043,170320.0
2017-05-22 15:10:00,23.25,23.27,23.24,23.24,97940.0,21.3043,21.3226,21.2952,21.2952,97940.0
2017-05-22 15:20:00,23.25,23.25,23.23,23.25,199311.0,21.3043,21.3043,21.286,21.3043,199311.0
2017-05-22 15:30:00,23.25,23.26,23.22,23.22,311605.0,21.3043,21.3135,21.2768,21.2768,311605.0
2017-05-22 15:40:00,23.22,23.22,23.19,23.2,210501.0,21.2768,21.2768,21.2493,21.2585,210501.0
2017-05-22 15:50:00,23.2,23.21,23.16,23.17,899369.0,21.2585,21.2677,21.2218,21.231,899369.0
2017-05-23 09:30:00,23.26,23.39,23.26,23.32,683997.0,21.3135,21.4326,21.3135,21.3685,683997.0
2017-05-23 09:40:00,23.31,23.33,23.25,23.26,398057.0,21.3593,21.3776,21.3043,21.3135,398057.0
2017-05-23 09:50:00,23.27,23.3,23.25,23.27,133842.0,21.3226,21.3501,21.3043,21.3226,133842.0
2017-05-23 10:00:00,23.26,23.31,23.06,23.16,716860.0,21.3135,21.3593,21.1302,21.2218,716860.0
2017-05-23 10:10:00,23.15,23.15,23.09,23.13,238036.0,21.2127,21.2127,21.1577,21.1944,238036.0
2017-05-23 10:20:00,23.13,23.17,23.11,23.13,156556.0,21.1944,21.231,21.176,21.1944,156556.0
2017-05-23 10:30:00,23.13,23.14,23.08,23.09,158419.0,21.1944,21.2035,21.1485,21.1577,158419.0
2017-05-23 10:40:00,23.1,23.16,23.09,23.13,155078.0,21.1669,21.2218,21.1577,21.1944,155078.0
2017-05-23 10:50:00,23.13,23.15,23.11,23.14,153693.0,21.1944,21.2127,21.176,21.2035,153693.0
2017-05-23 11:00:00,23.14,23.16,23.03,23.05,253934.0,21.2035,21.2218,21.1027,21.1211,253934.0
2017-05-23 11:10:00,23.04,23.08,23.04,23.08,146261.0,21.1119,21.1485,21.1119,21.1485,146261.0
2017-05-23 11:20:00,23.08,23.1,23.03,23.03,165479.0,21.1485,21.1669,21.1027,21.1027,165479.0
2017-05-23 11:30:00,23.04,23.07,22.96,22.96,218600.0,21.1119,21.1394,21.0386,21.0386,218600.0
2017-05-23 11:40:00,22.96,22.98,22.81,22.84,430806.0,21.0386,21.0569,20.9011,20.9286,430806.0
2017-05-23 11:50:00,22.84,22.91,22.82,22.85,198364.0,20.9286,20.9928,20.9103,20.9378,198364.0
2017-05-23 12:00:00,22.85,22.87,22.81,22.82,179299.0,20.9378,20.9561,20.9011,20.9103,179299.0
2017-05-23 12:10:00,22.82,22.86,22.82,22.85,155283.0,20.9103,20.947,20.9103,20.9378,155283.0
2017-05-23 12:20:00,22.85,22.85,22.72,22.77,476072.0,20.9378,20.9378,20.8187,20.8645,476072.0
2017-05-23 12:30:00,22.76,22.76,22.59,22.59,219570.0,20.8553,20.8553,20.6995,20.6995,219570.0
2017-05-23 12:40:00,22.59,22.69,22.58,22.66,296969.0,20.6995,20.7912,20.6904,20.7637,296969.0
2017-05-23 12:50:00,22.67,22.76,22.67,22.74,155979.0,20.7729,20.8553,20.7729,20.837,155979.0
2017-05-23 13:00:00,22.74,22.79,22.73,22.79,161899.0,20.837,20.8828,20.8278,20.8828,161899.0
2017-05-23 13:10:00,22.78,22.82,22.76,22.82,218252.0,20.8736,20.9103,20.8553,20.9103,218252.0
2017-05-23 13:20:00,22.82,22.82,22.78,22.8,67201.0,20.9103,20.9103,20.8736,20.892,67201.0
2017-05-23 13:30:00,22.8,22.86,22.78,22.84,207131.0,20.892,20.947,20.8736,20.9286,207131.0
2017-05-23 13:40:00,22.84,22.89,22.82,22.82,201938.0,20.9286,20.9744,20.9103,20.9103,201938.0
2017-05-23 13:50:00,22.82,22.84,22.81,22.82,81101.0,20.9103,20.9286,20.9011,20.9103,81101.0
2017-05-23 14:00:00,22.83,22.83,22.77,22.77,136713.0,20.9195,20.9195,20.8645,20.8645,136713.0
2017-05-23 14:10:00,22.77,22.82,22.77,22.78,137691.0,20.8645,20.9103,20.8645,20.8736,137691.0
2017-05-23 14:20:00,22.79,22.8,22.74,22.75,146196.0,20.8828,20.892,20.837,20.8462,146196.0
2017-05-23 14:30:00,22.75,22.75,22.7,22.7,107740.0,20.8462,20.8462,20.8003,20.8003,107740.0
2017-05-23 14:40:00,22.7,22.72,22.67,22.67,212121.0,20.8003,20.8187,20.7729,20.7729,212121.0
2017-05-23 14:50:00,22.66,22.68,22.62,22.68,406932.0,20.7637,20.782,20.727,20.782,406932.0
2017-05-23 15:00:00,22.68,22.69,22.61,22.67,306747.0,20.782,20.7912,20.7179,20.7729,306747.0
2017-05-23 15:10:00,22.68,22.71,22.67,22.69,201416.0,20.782,20.8095,20.7729,20.7912,201416.0
2017-05-23 15:20:00,22.69,22.72,22.67,22.68,181826.0,20.7912,20.8187,20.7729,20.782,181826.0
2017-05-23 15:30:00,22.69,22.7,22.67,22.67,227185.0,20.7912,20.8003,20.7729,20.7729,227185.0
2017-05-23 15:40:00,22.67,22.72,22.67,22.7,286489.0,20.7729,20.8187,20.7729,20.8003,286489.0
2017-05-23 15:50:00,22.7,22.71,22.61,22.62,1299821.0,20.8003,20.8095,20.7179,20.727,1299821.0
2017-05-24 09:30:00,22.57,22.7,22.56,22.68,346510.0,20.6812,20.8003,20.6721,20.782,346510.0
2017-05-24 09:40:00,22.68,22.69,22.53,22.55,264837.0,20.782,20.7912,20.6446,20.6629,264837.0
2017-05-24 09:50:00,22.55,22.64,22.52,22.62,302292.0,20.6629,20.7454,20.6354,20.727,302292.0
2017-05-24 10:00:00,22.63,22.77,22.63,22.74,501314.0,20.7362,20.8645,20.7362,20.837,501314.0
2017-05-24 10:10:00,22.75,22.75,22.7,22.71,264006.0,20.8462,20.8462,20.8003,20.8095,264006.0
2017-05-24 10:20:00,22.72,22.73,22.69,22.7,187084.0,20.8187,20.8278,20.7912,20.8003,187084.0
2017-05-24 10:30:00,22.7,22.73,22.62,22.65,281436.0,20.8003,20.8278,20.727,20.7545,281436.0
2017-05-24 10:40:00,22.65,22.67,22.62,22.62,172408.0,20.7545,20.7729,20.727,20.727,172408.0
2017-05-24 10:50:00,22.63,22.65,22.6,22.61,225230.0,20.7362,20.7545,20.7087,20.7179,225230.0
2017-05-24 11:00:00,22.61,22.65,22.6,22.62,129756.0,20.7179,20.7545,20.7087,20.727,129756.0
2017-05-24 11:10:00,22.62,22.62,22.56,22.6,166115.0,20.727,20.727,20.6721,20.7087,166115.0
2017-05-24 11:20:00,22.6,22.6,22.49,22.5,364366.0,20.7087,20.7087,20.6079,20.6171,364366.0
2017-05-24 11:30:00,22.5,22.55,22.44,22.44,206002.0,20.6171,20.6629,20.5621,20.5621,206002.0
2017-05-24 11:40:00,22.44,22.44,22.27,22.28,606734.0,20.5621,20.5621,20.4063,20.4155,606734.0
2017-05-24 11:50:00,22.28,22.38,22.27,22.33,578265.0,20.4155,20.5071,20.4063,20.4613,578265.0
2017-05-24 12:00:00,22.33,22.35,22.2,22.29,697547.0,20.4613,20.4796,20.3422,20.4247,697547.0
2017-05-24 12:10:00,22.29,22.34,22.28,22.33,275237.0,20.4247,20.4705,20.4155,20.4613,275237.0
2017-05-24 12:20:00,22.33,22.4,22.33,22.37,192228.0,20.4613,20.5255,20.4613,20.498,192228.0
2017-05-24 12:30:00,22.37,22.4,22.36,22.39,74911.0,20.498,20.5255,20.4888,20.5163,74911.0
2017-05-24 12:40:00,22.4,22.4,22.34,22.34,83579.0,20.5255,20.5255,20.4705,20.4705,83579.0
2017-05-24 12:50:00,22.35,22.42,22.35,22.41,145720.0,20.4796,20.5438,20.4796,20.5346,145720.0
2017-05-24 13:00:00,22.42,22.49,22.41,22.47,215770.0,20.5438,20.6079,20.5346,20.5896,215770.0
2017-05-24 13:10:00,22.47,22.48,22.45,22.46,95135.0,20.5896,20.5988,20.5713,20.5804,95135.0
2017-05-24 13:20:00,22.46,22.46,22.42,22.42,76972.0,20.5804,20.5804,20.5438,20.5438,76972.0
2017-05-24 13:30:00,22.42,22.44,22.42,22.44,81094.0,20.5438,20.5621,20.5438,20.5621,81094.0
2017-05-24 13:40:00,22.45,22.47,22.43,22.43,129925.0,20.5713,20.5896,20.5529,20.5529,129925.0
2017-05-24 13:50:00,22.42,22.5,22.41,22.48,237732.0,20.5438,20.6171,20.5346,20.5988,237732.0
2017-05-24 14:00:00,22.49,22.85,22.43,22.75,1109091.0,20.6079,20.9378,20.5529,20.8462,1109091.0
2017-05-24 14:10:00,22.75,22.75,22.53,22.66,694567.0,20.8462,20.8462,20.6446,20.7637,694567.0
2017-05-24 14:20:00,22.67,22.74,22.66,22.69,350055.0,20.7729,20.837,20.7637,20.7912,350055.0
2017-05-24 14:30:00,22.7,22.74,22.62,22.64,293402.0,20.8003,20.837,20.727,20.7454,293402.0
2017-05-24 14:40:00,22.65,22.75,22.65,22.74,183156.0,20.7545,20.8462,20.7545,20.837,183156.0
2017-05-24 14:50:00,22.74,22.75,22.67,22.67,170729.0,20.837,20.8462,20.7729,20.7729,170729.0
2017-05-24 15:00:00,22.67,22.81,22.67,22.8,241657.0,20.7729,20.9011,20.7729,20.892,241657.0
2017-05-24 15:10:00,22.81,22.83,22.77,22.82,241556.0,20.9011,20.9195,20.8645,20.9103,241556.0
2017-05-24 15:20:00,22.81,22.92,22.8,22.87,411412.0,20.9011,21.0019,20.892,20.9561,411412.0
2017-05-24 15:30:00,22.88,22.95,22.87,22.95,412902.0,20.9653,21.0294,20.9561,21.0294,412902.0
2017-05-24 15:40:00,22.95,22.96,22.9,22.93,389490.0,21.0294,21.0386,20.9836,21.0111,389490.0
2017-05-24 15:50:00,22.93,22.98,22.9,22.96,1315347.0,21.0111,21.0569,20.9836,21.0386,1315347.0
2017-05-25 09:30:00,22.72,22.75,22.62,22.72,388883.0,20.8187,20.8462,20.727,20.8187,388883.0
2017-05-25 09:40:00,22.72,22.75,22.65,22.73,315049.0,20.8187,20.8462,20.7545,20.8278,315049.0
2017-05-25 09:50:00,22.73,22.77,22.7,22.7,195698.0,20.8278,20.8645,20.8003,20.8003,195698.0
2017-05-25 10:00:00,22.7,22.76,22.7,22.75,111920.0,20.8003,20.8553,20.8003,20.8462,111920.0
2017-05-25 10:10:00,22.76,22.76,22.7,22.73,117803.0,20.8553,20.8553,20.8003,20.8278,117803.0
2017-05-25 10:20:00,22.73,22.73,22.6,22.61,128042.0,20.8278,20.8278,20.7087,20.7179,128042.0
2017-05-25 10:30:00,22.61,22.65,22.56,22.63,303987.0,20.7179,20.7545,20.6721,20.7362,303987.0
2017-05-25 10:40:00,22.63,22.66,22.61,22.64,156619.0,20.7362,20.7637,20.7179,20.7454,156619.0
2017-05-25 10:50:00,22.64,22.64,22.55,22.61,171957.0,20.7454,20.7454,20.6629,20.7179,171957.0
2017-05-25 11:00:00,22.61,22.68,22.61,22.67,155541.0,20.7179,20.782,20.7179,20.7729,155541.0
2017-05-25 11:10:00,22.67,22.68,22.63,22.64,138351.0,20.7729,20.782,20.7362,20.7454,138351.0
2017-05-25 11:20:00,22.64,22.65,22.59,22.61,242097.0,20.7454,20.7545,20.6995,20.7179,242097.0
2017-05-25 11:30:00,22.61,22.65,22.58,22.58,153023.0,20.7179,20.7545,20.6904,20.6904,153023.0
2017-05-25 11:40:00,22.58,22.63,22.58,22.61,176276.0,20.6904,20.7362,20.6904,20.7179,176276.0
2017-05-25 11:50:00,22.6,22.63,22.53,22.58,375097.0,20.7087,20.7362,20.6446,20.6904,375097.0
2017-05-25 12:00:00,22.58,22.59,22.55,22.58,120970.0,20.6904,20.6995,20.6629,20.6904,120970.0
2017-05-25 12:10:00,22.57,22.57,22.5,22.53,238827.0,20.6812,20.6812,20.6171,20.6446,238827.0
2017-05-25 12:20:00,22.53,22.58,22.52,22.55,114869.0,20.6446,20.6904,20.6354,20.6629,114869.0
2017-05-25 12:30:00,22.55,22.58,22.55,22.55,88934.0,20.6629,20.6904,20.6629,20.6629,88934.0
2017-05-25 12:40:00,22.56,22.63,22.55,22.61,100895.0,20.6721,20.7362,20.6629,20.7179,100895.0
2017-05-25 12:50:00,22.62,22.63,22.59,22.6,85682.0,20.727,20.7362,20.6995,20.7087,85682.0
2017-05-25 13:00:00,22.6,22.62,22.57,22.57,68923.0,20.7087,20.727,20.6812,20.6812,68923.0
2017-05-25 13:10:00,22.56,22.56,22.53,22.56,144755.0,20.6721,20.6721,20.6446,20.6721,144755.0
2017-05-25 13:20:00,22.56,22.58,22.54,22.58,109637.0,20.6721,20.6904,20.6537,20.6904,109637.0
2017-05-25 13:30:00,22.58,22.58,22.52,22.53,104406.0,20.6904,20.6904,20.6354,20.6446,104406.0
2017-05-25 13:40:00,22.52,22.53,22.5,22.53,124260.0,20.6354,20.6446,20.6171,20.6446,124260.0
2017-05-25 13:50:00,22.53,22.54,22.5,22.51,190659.0,20.6446,20.6537,20.6171,20.6262,190659.0
2017-05-25 14:00:00,22.51,22.57,22.51,22.55,128553.0,20.6262,20.6812,20.6262,20.6629,128553.0
2017-05-25 14:10:00,22.56,22.63,22.56,22.62,132610.0,20.6721,20.7362,20.6721,20.727,132610.0
2017-05-25 14:20:00,22.62,22.63,22.58,22.58,92498.0,20.727,20.7362,20.6904,20.6904,92498.0
2017-05-25 14:30:00,22.59,22.61,22.58,22.59,71601.0,20.6995,20.7179,20.6904,20.6995,71601.0
2017-05-25 14:40:00,22.59,22.62,22.59,22.59,86683.0,20.6995,20.727,20.6995,20.6995,86683.0
2017-05-25 14:50:00,22.6,22.62,22.58,22.6,82475.0,20.7087,20.727,20.6904,20.7087,82475.0
2017-05-25 15:00:00,22.61,22.72,22.61,22.7,579037.0,20.7179,20.8187,20.7179,20.8003,579037.0
2017-05-25 15:10:00,22.69,22.73,22.68,22.71,248631.0,20.7912,20.8278,20.782,20.8095,248631.0
2017-05-25 15:20:00,22.71,22.83,22.71,22.81,791362.0,20.8095,20.9195,20.8095,20.9011,791362.0
2017-05-25 15:30:00,22.81,22.82,22.75,22.76,499425.0,20.9011,20.9103,20.8462,20.8553,499425.0
2017-05-25 15:40:00,22.76,22.77,22.73,22.75,550900.0,20.8553,20.8645,20.8278,20.8462,550900.0
2017-05-25 15:50:00,22.75,22.77,22.69,22.72,825277.0,20.8462,20.8645,20.7912,20.8187,825277.0
2017-05-26 09:30:00,23.01,23.02,22.87,22.95,442736.0,21.0844,21.0936,20.9561,21.0294,442736.0
2017-05-26 09:40:00,22.96,22.99,22.9,22.9,226378.0,21.0386,21.0661,20.9836,20.9836,226378.0
2017-05-26 09:50:00,22.89,22.92,22.83,22.86,277519.0,20.9744,21.0019,20.9195,20.947,277519.0
2017-05-26 10:00:00,22.86,22.96,22.85,22.96,237140.0,20.947,21.0386,20.9378,21.0386,237140.0
2017-05-26 10:10:00,22.95,22.99,22.94,22.95,135639.0,21.0294,21.0661,21.0203,21.0294,135639.0
2017-05-26 10:20:00,22.96,23.0,22.95,23.0,170893.0,21.0386,21.0752,21.0294,21.0752,170893.0
2017-05-26 10:30:00,23.0,23.0,22.93,22.94,226183.0,21.0752,21.0752,21.0111,21.0203,226183.0
2017-05-26 10:40:00,22.94,22.94,22.89,22.91,141717.0,21.0203,21.0203,20.9744,20.9928,141717.0
2017-05-26 10:50:00,22.9,22.99,22.9,22.99,143751.0,20.9836,21.0661,20.9836,21.0661,143751.0
2017-05-26 11:00:00,22.98,22.98,22.92,22.94,169542.0,21.0569,21.0569,21.0019,21.0203,169542.0
2017-05-26 11:10:00,22.94,22.95,22.9,22.92,140657.0,21.0203,21.0294,20.9836,21.0019,140657.0
2017-05-26 11:20:00,22.91,22.93,22.89,22.92,67264.0,20.9928,21.0111,20.9744,21.0019,67264.0
2017-05-26 11:30:00,22.91,22.93,22.88,22.88,60922.0,20.9928,21.0111,20.9653,20.9653,60922.0
2017-05-26 11:40:00,22.89,22.93,22.89,22.91,44204.0,20.9744,21.0111,20.9744,20.9928,44204.0
2017-05-26 11:50:00,22.92,22.95,22.92,22.95,34829.0,21.0019,21.0294,21.0019,21.0294,34829.0
2017-05-26 12:00:00,22.95,22.95,22.92,22.92,76014.0,21.0294,21.0294,21.0019,21.0019,76014.0
2017-05-26 12:10:00,22.92,22.92,22.88,22.88,67019.0,21.0019,21.0019,20.9653,20.9653,67019.0
2017-05-26 12:20:00,22.87,22.9,22.86,22.9,148525.0,20.9561,20.9836,20.947,20.9836,148525.0
2017-05-26 12:30:00,22.9,22.92,22.9,22.9,88638.0,20.9836,21.0019,20.9836,20.9836,88638.0
2017-05-26 12:40:00,22.91,22.92,22.89,22.91,62890.0,20.9928,21.0019,20.9744,20.9928,62890.0
2017-05-26 12:50:00,22.91,22.92,22.9,22.92,59103.0,20.9928,21.0019,20.9836,21.0019,59103.0
2017-05-26 13:00:00,22.92,22.94,22.92,22.93,44166.0,21.0019,21.0203,21.0019,21.0111,44166.0
2017-05-26 13:10:00,22.92,22.93,22.92,22.92,46747.0,21.0019,21.0111,21.0019,21.0019,46747.0
2017-05-26 13:20:00,22.93,22.98,22.93,22.97,83209.0,21.0111,21.0569,21.0111,21.0477,83209.0
2017-05-26 13:30:00,22.97,22.98,22.96,22.97,101173.0,21.0477,21.0569,21.0386,21.0477,101173.0
2017-05-26 13:40:00,22.97,22.97,22.94,22.95,170577.0,21.0477,21.0477,21.0203,21.0294,170577.0
2017-05-26 13:50:00,22.95,23.0,22.95,23.0,67882.0,21.0294,21.0752,21.0294,21.0752,67882.0
2017-05-26 14:00:00,23.0,23.0,22.98,23.0,65702.0,21.0752,21.0752,21.0569,21.0752,65702.0
2017-05-26 14:10:00,22.99,23.0,22.98,22.99,62132.0,21.0661,21.0752,21.0569,21.0661,62132.0
2017-05-26 14:20:00,22.99,23.01,22.98,23.01,48986.0,21.0661,21.0844,21.0569,21.0844,48986.0
2017-05-26 14:30:00,23.01,23.01,23.0,23.01,53758.0,21.0844,21.0844,21.0752,21.0844,53758.0
2017-05-26 14:40:00,23.02,23.02,23.0,23.02,94984.0,21.0936,21.0936,21.0752,21.0936,94984.0
2017-05-26 14:50:00,23.02,23.05,23.02,23.02,141400.0,21.0936,21.1211,21.0936,21.0936,141400.0
2017-05-26 15:00:00,23.02,23.02,22.97,22.97,231880.0,21.0936,21.0936,21.0477,21.0477,231880.0
2017-05-26 15:10:00,22.96,22.97,22.94,22.95,135670.0,21.0386,21.0477,21.0203,21.0294,135670.0
2017-05-26 15:20:00,22.94,22.95,22.91,22.92,167805.0,21.0203,21.0294,20.9928,21.0019,167805.0
2017-05-26 15:30:00,22.92,22.92,22.89,22.91,181955.0,21.0019,21.0019,20.9744,20.9928,181955.0
2017-05-26 15:40:00,22.9,22.91,22.88,22.9,176057.0,20.9836,20.9928,20.9653,20.9836,176057.0
2017-05-26 15:50:00,22.9,22.95,22.89,22.93,733774.0,20.9836,21.0294,20.9744,21.0111,733774.0
2017-05-30 09:30:00,22.65,22.76,22.61,22.75,460447.0,20.7545,20.8553,20.7179,20.8462,460447.0
2017-05-30 09:40:00,22.76,22.78,22.7,22.76,279638.0,20.8553,20.8736,20.8003,20.8553,279638.0
2017-05-30 09:50:00,22.76,22.79,22.73,22.76,203612.0,20.8553,20.8828,20.8278,20.8553,203612.0
2017-05-30 10:00:00,22.76,22.81,22.75,22.79,251642.0,20.8553,20.9011,20.8462,20.8828,251642.0
2017-05-30 10:10:00,22.79,22.83,22.75,22.77,171858.0,20.8828,20.9195,20.8462,20.8645,171858.0
2017-05-30 10:20:00,22.77,22.82,22.77,22.79,144502.0,20.8645,20.9103,20.8645,20.8828,144502.0
2017-05-30 10:30:00,22.79,22.8,22.73,22.75,70092.0,20.8828,20.892,20.8278,20.8462,70092.0
2017-05-30 10:40:00,22.75,22.77,22.72,22.74,70457.0,20.8462,20.8645,20.8187,20.837,70457.0
2017-05-30 10:50:00,22.73,22.73,22.65,22.69,145805.0,20.8278,20.8278,20.7545,20.7912,145805.0
2017-05-30 11:00:00,22.69,22.71,22.67,22.69,163792.0,20.7912,20.8095,20.7729,20.7912,163792.0
2017-05-30 11:10:00,22.69,22.74,22.67,22.72,182539.0,20.7912,20.837,20.7729,20.8187,182539.0
2017-05-30 11:20:00,22.73,22.73,22.67,22.69,147878.0,20.8278,20.8278,20.7729,20.7912,147878.0
2017-05-30 11:30:00,22.7,22.7,22.66,22.66,109450.0,20.8003,20.8003,20.7637,20.7637,109450.0
2017-05-30 11:40:00,22.66,22.7,22.65,22.67,74270.0,20.7637,20.8003,20.7545,20.7729,74270.0
2017-05-30 11:50:00,22.67,22.73,22.67,22.73,165502.0,20.7729,20.8278,20.7729,20.8278,165502.0
2017-05-30 12:00:00,22.72,22.72,22.67,22.7,90919.0,20.8187,20.8187,20.7729,20.8003,90919.0
2017-05-30 12:10:00,22.7,22.7,22.66,22.68,63699.0,20.8003,20.8003,20.7637,20.782,63699.0
2017-05-30 12:20:00,22.68,22.68,22.64,22.66,50766.0,20.782,20.782,20.7454,20.7637,50766.0
2017-05-30 12:30:00,22.66,22.69,22.64,22.67,79094.0,20.7637,20.7912,20.7454,20.7729,79094.0
2017-05-30 12:40:00,22.66,22.69,22.65,22.69,80180.0,20.7637,20.7912,20.7545,20.7912,80180.0
2017-05-30 12:50:00,22.68,22.7,22.67,22.68,33158.0,20.782,20.8003,20.7729,20.782,33158.0
2017-05-30 13:00:00,22.68,22.72,22.68,22.72,71516.0,20.782,20.8187,20.782,20.8187,71516.0
2017-05-30 13:10:00,22.72,22.74,22.72,22.73,45571.0,20.8187,20.837,20.8187,20.8278,45571.0
2017-05-30 13:20:00,22.74,22.77,22.74,22.76,90986.0,20.837,20.8645,20.837,20.8553,90986.0
2017-05-30 13:30:00,22.76,22.76,22.74,22.75,90866.0,20.8553,20.8553,20.837,20.8462,90866.0
2017-05-30 13:40:00,22.74,22.77,22.74,22.77,52384.0,20.837,20.8645,20.837,20.8645,52384.0
2017-05-30 13:50:00,22.77,22.78,22.76,22.76,97393.0,20.8645,20.8736,20.8553,20.8553,97393.0
2017-05-30 14:00:00,22.76,22.76,22.75,22.75,26641.0,20.8553,20.8553,20.8462,20.8462,26641.0
2017-05-30 14:10:00,22.75,22.76,22.75,22.76,48055.0,20.8462,20.8553,20.8462,20.8553,48055.0
2017-05-30 14:20:00,22.75,22.77,22.75,22.76,40998.0,20.8462,20.8645,20.8462,20.8553,40998.0
2017-05-30 14:30:00,22.76,22.76,22.75,22.75,37000.0,20.8553,20.8553,20.8462,20.8462,37000.0
2017-05-30 14:40:00,22.75,22.77,22.75,22.76,110645.0,20.8462,20.8645,20.8462,20.8553,110645.0
2017-05-30 14:50:00,22.75,22.75,22.72,22.73,21820.0,20.8462,20.8462,20.8187,20.8278,21820.0
2017-05-30 15:00:00,22.73,22.73,22.69,22.69,159018.0,20.8278,20.8278,20.7912,20.7912,159018.0
2017-05-30 15:10:00,22.69,22.7,22.67,22.68,55647.0,20.7912,20.8003,20.7729,20.782,55647.0
2017-05-30 15:20:00,22.69,22.7,22.68,22.68,61423.0,20.7912,20.8003,20.782,20.782,61423.0
2017-05-30 15:30:00,22.68,22.68,22.64,22.64,187524.0,20.782,20.782,20.7454,20.7454,187524.0
2017-05-30 15:40:00,22.64,22.67,22.63,22.65,188244.0,20.7454,20.7729,20.7362,20.7545,188244.0
2017-05-30 15:50:00,22.66,22.67,22.6,22.61,1057749.0,20.7637,20.7729,20.7087,20.7179,1057749.0
2017-05-31 09:30:00,22.67,22.72,22.65,22.7,404559.0,20.7729,20.8187,20.7545,20.8003,404559.0
2017-05-31 09:40:00,22.69,22.75,22.67,22.74,228761.0,20.7912,20.8462,20.7729,20.837,228761.0
2017-05-31 09:50:00,22.74,22.74,22.69,22.69,199544.0,20.837,20.837,20.7912,20.7912,199544.0
2017-05-31 10:00:00,22.69,22.75,22.68,22.75,456373.0,20.7912,20.8462,20.782,20.8462,456373.0
2017-05-31 10:10:00,22.74,22.76,22.66,22.68,110808.0,20.837,20.8553,20.7637,20.782,110808.0
2017-05-31 10:20:00,22.67,22.67,22.61,22.63,278343.0,20.7729,20.7729,20.7179,20.7362,278343.0
2017-05-31 10:30:00,22.64,22.67,22.45,22.49,483616.0,20.7454,20.7729,20.5713,20.6079,483616.0
2017-05-31 10:40:00,22.49,22.57,22.49,22.55,224764.0,20.6079,20.6812,20.6079,20.6629,224764.0
2017-05-31 10:50:00,22.55,22.58,22.51,22.58,198556.0,20.6629,20.6904,20.6262,20.6904,198556.0
2017-05-31 11:00:00,22.57,22.6,22.55,22.55,209173.0,20.6812,20.7087,20.6629,20.6629,209173.0
2017-05-31 11:10:00,22.56,22.65,22.56,22.6,325615.0,20.6721,20.7545,20.6721,20.7087,325615.0
2017-05-31 11:20:00,22.6,22.6,22.55,22.56,114720.0,20.7087,20.7087,20.6629,20.6721,114720.0
2017-05-31 11:30:00,22.57,22.57,22.5,22.52,136313.0,20.6812,20.6812,20.6171,20.6354,136313.0
2017-05-31 11:40:00,22.52,22.56,22.5,22.55,86368.0,20.6354,20.6721,20.6171,20.6629,86368.0
2017-05-31 11:50:00,22.55,22.59,22.54,22.59,58002.0,20.6629,20.6995,20.6537,20.6995,58002.0
2017-05-31 12:00:00,22.58,22.58,22.55,22.56,90367.0,20.6904,20.6904,20.6629,20.6721,90367.0
2017-05-31 12:10:00,22.56,22.6,22.55,22.6,100764.0,20.6721,20.7087,20.6629,20.7087,100764.0
2017-05-31 12:20:00,22.6,22.6,22.57,22.59,75925.0,20.7087,20.7087,20.6812,20.6995,75925.0
2017-05-31 12:30:00,22.59,22.6,22.58,22.58,62593.0,20.6995,20.7087,20.6904,20.6904,62593.0
2017-05-31 12:40:00,22.59,22.66,22.59,22.65,178278.0,20.6995,20.7637,20.6995,20.7545,178278.0
2017-05-31 12:50:00,22.66,22.69,22.61,22.69,198274.0,20.7637,20.7912,20.7179,20.7912,198274.0
2017-05-31 13:00:00,22.69,22.81,22.69,22.81,225338.0,20.7912,20.9011,20.7912,20.9011,225338.0
2017-05-31 13:10:00,22.81,22.82,22.77,22.77,232457.0,20.9011,20.9103,20.8645,20.8645,232457.0
2017-05-31 13:20:00,22.77,22.85,22.77,22.85,227695.0,20.8645,20.9378,20.8645,20.9378,227695.0
2017-05-31 13:30:00,22.84,22.9,22.83,22.89,221829.0,20.9286,20.9836,20.9195,20.9744,221829.0
2017-05-31 13:40:00,22.9,22.9,22.83,22.83,218844.0,20.9836,20.9836,20.9195,20.9195,218844.0
2017-05-31 13:50:00,22.82,22.83,22.79,22.8,151526.0,20.9103,20.9195,20.8828,20.892,151526.0
2017-05-31 14:00:00,22.8,22.82,22.77,22.77,217453.0,20.892,20.9103,20.8645,20.8645,217453.0
2017-05-31 14:10:00,22.77,22.79,22.75,22.75,148751.0,20.8645,20.8828,20.8462,20.8462,148751.0
2017-05-31 14:20:00,22.75,22.79,22.75,22.78,147331.0,20.8462,20.8828,20.8462,20.8736,147331.0
2017-05-31 14:30:00,22.79,22.81,22.78,22.81,104862.0,20.8828,20.9011,20.8736,20.9011,104862.0
2017-05-31 14:40:00,22.81,22.88,22.81,22.87,358539.0,20.9011,20.9653,20.9011,20.9561,358539.0
2017-05-31 14:50:00,22.86,22.9,22.86,22.9,216951.0,20.947,20.9836,20.947,20.9836,216951.0
2017-05-31 15:00:00,22.9,22.9,22.83,22.85,284386.0,20.9836,20.9836,20.9195,20.9378,284386.0
2017-05-31 15:10:00,22.85,22.89,22.85,22.88,177681.0,20.9378,20.9744,20.9378,20.9653,177681.0
2017-05-31 15:20:00,22.87,22.87,22.83,22.85,180111.0,20.9561,20.9561,20.9195,20.9378,180111.0
2017-05-31 15:30:00,22.85,22.85,22.83,22.84,205112.0,20.9378,20.9378,20.9195,20.9286,205112.0
2017-05-31 15:40:00,22.84,22.84,22.78,22.79,311224.0,20.9286,20.9286,20.8736,20.8828,311224.0
2017-05-31 15:50:00,22.8,22.8,22.68,22.71,1380079.0,20.892,20.892,20.782,20.8095,1380079.0
2017-06-01 09:30:00,22.5,22.57,22.44,22.53,582319.0,20.6171,20.6812,20.5621,20.6446,582319.0
2017-06-01 09:40:00,22.54,22.63,22.54,22.63,278058.0,20.6537,20.7362,20.6537,20.7362,278058.0
2017-06-01 09:50:00,22.63,22.66,22.59,22.64,201247.0,20.7362,20.7637,20.6995,20.7454,201247.0
2017-06-01 10:00:00,22.65,22.7,22.62,22.7,178151.0,20.7545,20.8003,20.727,20.8003,178151.0
2017-06-01 10:10:00,22.71,22.72,22.63,22.64,132082.0,20.8095,20.8187,20.7362,20.7454,132082.0
2017-06-01 10:20:00,22.65,22.68,22.63,22.67,95126.0,20.7545,20.782,20.7362,20.7729,95126.0
2017-06-01 10:30:00,22.67,22.72,22.65,22.7,111732.0,20.7729,20.8187,20.7545,20.8003,111732.0
2017-06-01 10:40:00,22.7,22.77,22.69,22.74,187379.0,20.8003,20.8645,20.7912,20.837,187379.0
2017-06-01 10:50:00,22.74,22.74,22.69,22.71,84028.0,20.837,20.837,20.7912,20.8095,84028.0
2017-06-01 11:00:00,22.71,22.73,22.69,22.71,136280.0,20.8095,20.8278,20.7912,20.8095,136280.0
2017-06-01 11:10:00,22.71,22.71,22.66,22.68,89496.0,20.8095,20.8095,20.7637,20.782,89496.0
2017-06-01 11:20:00,22.69,22.75,22.69,22.7,146815.0,20.7912,20.8462,20.7912,20.8003,146815.0
2017-06-01 11:30:00,22.7,22.7,22.67,22.68,58788.0,20.8003,20.8003,20.7729,20.782,58788.0
2017-06-01 11:40:00,22.68,22.68,22.58,22.59,193298.0,20.782,20.782,20.6904,20.6995,193298.0
2017-06-01 11:50:00,22.58,22.61,22.57,22.6,148888.0,20.6904,20.7179,20.6812,20.7087,148888.0
2017-06-01 12:00:00,22.61,22.61,22.56,22.59,111947.0,20.7179,20.7179,20.6721,20.6995,111947.0
2017-06-01 12:10:00,22.58,22.63,22.58,22.62,87537.0,20.6904,20.7362,20.6904,20.727,87537.0
2017-06-01 12:20:00,22.62,22.62,22.59,22.59,55630.0,20.727,20.727,20.6995,20.6995,55630.0
2017-06-01 12:30:00,22.59,22.63,22.59,22.62,51672.0,20.6995,20.7362,20.6995,20.727,51672.0
2017-06-01 12:40:00,22.61,22.61,22.56,22.56,73361.0,20.7179,20.7179,20.6721,20.6721,73361.0
2017-06-01 12:50:00,22.56,22.59,22.56,22.57,130547.0,20.6721,20.6995,20.6721,20.6812,130547.0
2017-06-01 13:00:00,22.58,22.62,22.58,22.6,103255.0,20.6904,20.727,20.6904,20.7087,103255.0
2017-06-01 13:10:00,22.6,22.63,22.6,22.63,66880.0,20.7087,20.7362,20.7087,20.7362,66880.0
2017-06-01 13:20:00,22.63,22.7,22.63,22.7,117134.0,20.7362,20.8003,20.7362,20.8003,117134.0
2017-06-01 13:30:00,22.7,22.7,22.67,22.68,45073.0,20.8003,20.8003,20.7729,20.782,45073.0
2017-06-01 13:40:00,22.68,22.69,22.68,22.68,77482.0,20.782,20.7912,20.782,20.782,77482.0
2017-06-01 13:50:00,22.68,22.68,22.66,22.67,57649.0,20.782,20.782,20.7637,20.7729,57649.0
2017-06-01 14:00:00,22.67,22.68,22.65,22.65,44099.0,20.7729,20.782,20.7545,20.7545,44099.0
2017-06-01 14:10:00,22.64,22.64,22.62,22.63,66877.0,20.7454,20.7454,20.727,20.7362,66877.0
2017-06-01 14:20:00,22.64,22.66,22.64,22.66,91882.0,20.7454,20.7637,20.7454,20.7637,91882.0
2017-06-01 14:30:00,22.66,22.67,22.62,22.62,89967.0,20.7637,20.7729,20.727,20.727,89967.0
2017-06-01 14:40:00,22.63,22.64,22.61,22.61,109953.0,20.7362,20.7454,20.7179,20.7179,109953.0
2017-06-01 14:50:00,22.61,22.64,22.6,22.63,134650.0,20.7179,20.7454,20.7087,20.7362,134650.0
2017-06-01 15:00:00,22.63,22.65,22.61,22.64,70283.0,20.7362,20.7545,20.7179,20.7454,70283.0
2017-06-01 15:10:00,22.63,22.66,22.63,22.63,80633.0,20.7362,20.7637,20.7362,20.7362,80633.0
2017-06-01 15:20:00,22.64,22.65,22.63,22.65,94706.0,20.7454,20.7545,20.7362,20.7545,94706.0
2017-06-01 15:30:00,22.65,22.65,22.62,22.63,93412.0,20.7545,20.7545,20.727,20.7362,93412.0
2017-06-01 15:40:00,22.63,22.64,22.62,22.63,151872.0,20.7362,20.7454,20.727,20.7362,151872.0
2017-06-01 15:50:00,22.63,22.67,22.58,22.6,561886.0,20.7362,20.7729,20.6904,20.7087,561886.0
2017-06-02 09:30:00,22.94,23.01,22.89,22.95,932642.0,21.0203,21.0844,20.9744,21.0294,932642.0
2017-06-02 09:40:00,22.95,22.97,22.84,22.86,583316.0,21.0294,21.0477,20.9286,20.947,583316.0
2017-06-02 09:50:00,22.86,22.86,22.8,22.83,390302.0,20.947,20.947,20.892,20.9195,390302.0
2017-06-02 10:00:00,22.83,22.83,22.73,22.8,552693.0,20.9195,20.9195,20.8278,20.892,552693.0
2017-06-02 10:10:00,22.79,22.85,22.75,22.84,282418.0,20.8828,20.9378,20.8462,20.9286,282418.0
2017-06-02 10:20:00,22.84,22.86,22.78,22.79,234945.0,20.9286,20.947,20.8736,20.8828,234945.0
2017-06-02 10:30:00,22.79,22.83,22.77,22.79,235795.0,20.8828,20.9195,20.8645,20.8828,235795.0
2017-06-02 10:40:00,22.79,22.84,22.79,22.81,174974.0,20.8828,20.9286,20.8828,20.9011,174974.0
2017-06-02 10:50:00,22.81,22.83,22.76,22.78,168736.0,20.9011,20.9195,20.8553,20.8736,168736.0
2017-06-02 11:00:00,22.78,22.82,22.77,22.8,110794.0,20.8736,20.9103,20.8645,20.892,110794.0
2017-06-02 11:10:00,22.8,22.93,22.8,22.88,595728.0,20.892,21.0111,20.892,20.9653,595728.0
2017-06-02 11:20:00,22.88,22.92,22.88,22.92,178036.0,20.9653,21.0019,20.9653,21.0019,178036.0
2017-06-02 11:30:00,22.92,22.93,22.9,22.91,196898.0,21.0019,21.0111,20.9836,20.9928,196898.0
2017-06-02 11:40:00,22.91,22.94,22.84,22.84,377548.0,20.9928,21.0203,20.9286,20.9286,377548.0
2017-06-02 11:50:00,22.84,22.86,22.79,22.79,193830.0,20.9286,20.947,20.8828,20.8828,193830.0
2017-06-02 12:00:00,22.8,22.83,22.77,22.78,130782.0,20.892,20.9195,20.8645,20.8736,130782.0
2017-06-02 12:10:00,22.78,22.83,22.77,22.83,205415.0,20.8736,20.9195,20.8645,20.9195,205415.0
2017-06-02 12:20:00,22.83,22.85,22.83,22.85,92298.0,20.9195,20.9378,20.9195,20.9378,92298.0
2017-06-02 12:30:00,22.85,22.85,22.84,22.85,86460.0,20.9378,20.9378,20.9286,20.9378,86460.0
2017-06-02 12:40:00,22.85,22.85,22.79,22.79,107313.0,20.9378,20.9378,20.8828,20.8828,107313.0
2017-06-02 12:50:00,22.79,22.81,22.77,22.79,111374.0,20.8828,20.9011,20.8645,20.8828,111374.0
2017-06-02 13:00:00,22.8,22.82,22.79,22.82,102699.0,20.892,20.9103,20.8828,20.9103,102699.0
2017-06-02 13:10:00,22.82,22.83,22.8,22.81,118419.0,20.9103,20.9195,20.892,20.9011,118419.0
2017-06-02 13:20:00,22.81,22.81,22.79,22.8,159146.0,20.9011,20.9011,20.8828,20.892,159146.0
2017-06-02 13:30:00,22.8,22.8,22.74,22.74,237987.0,20.892,20.892,20.837,20.837,237987.0
2017-06-02 13:40:00,22.74,22.78,22.73,22.75,109874.0,20.837,20.8736,20.8278,20.8462,109874.0
2017-06-02 13:50:00,22.75,22.75,22.71,22.71,64603.0,20.8462,20.8462,20.8095,20.8095,64603.0
2017-06-02 14:00:00,22.71,22.73,22.67,22.68,142658.0,20.8095,20.8278,20.7729,20.782,142658.0
2017-06-02 14:10:00,22.68,22.7,22.67,22.69,154186.0,20.782,20.8003,20.7729,20.7912,154186.0
2017-06-02 14:20:00,22.69,22.73,22.69,22.72,161745.0,20.7912,20.8278,20.7912,20.8187,161745.0
2017-06-02 14:30:00,22.72,22.73,22.7,22.7,105245.0,20.8187,20.8278,20.8003,20.8003,105245.0
2017-06-02 14:40:00,22.71,22.74,22.71,22.74,63290.0,20.8095,20.837,20.8095,20.837,63290.0
2017-06-02 14:50:00,22.74,22.76,22.74,22.75,128941.0,20.837,20.8553,20.837,20.8462,128941.0
2017-06-02 15:00:00,22.74,22.75,22.73,22.75,58627.0,20.837,20.8462,20.8278,20.8462,58627.0
2017-06-02 15:10:00,22.75,22.76,22.73,22.75,91460.0,20.8462,20.8553,20.8278,20.8462,91460.0
2017-06-02 15:20:00,22.75,22.75,22.74,22.75,110161.0,20.8462,20.8462,20.837,20.8462,110161.0
2017-06-02 15:30:00,22.75,22.77,22.75,22.77,160168.0,20.8462,20.8645,20.8462,20.8645,160168.0
2017-06-02 15:40:00,22.77,22.77,22.73,22.73,389873.0,20.8645,20.8645,20.8278,20.8278,389873.0
2017-06-02 15:50:00,22.73,22.76,22.7,22.74,850768.0,20.8278,20.8553,20.8003,20.837,850768.0
2017-06-05 09:30:00,22.83,22.88,22.76,22.76,275991.0,20.9195,20.9653,20.8553,20.8553,275991.0
2017-06-05 09:40:00,22.76,22.81,22.69,22.71,223432.0,20.8553,20.9011,20.7912,20.8095,223432.0
2017-06-05 09:50:00,22.7,22.72,22.64,22.67,206465.0,20.8003,20.8187,20.7454,20.7729,206465.0
2017-06-05 10:00:00,22.68,22.75,22.68,22.73,135069.0,20.782,20.8462,20.782,20.8278,135069.0
2017-06-05 10:10:00,22.72,22.74,22.7,22.72,124184.0,20.8187,20.837,20.8003,20.8187,124184.0
2017-06-05 10:20:00,22.73,22.75,22.71,22.75,103574.0,20.8278,20.8462,20.8095,20.8462,103574.0
2017-06-05 10:30:00,22.75,22.75,22.69,22.69,77409.0,20.8462,20.8462,20.7912,20.7912,77409.0
2017-06-05 10:40:00,22.69,22.69,22.63,22.65,167902.0,20.7912,20.7912,20.7362,20.7545,167902.0
2017-06-05 10:50:00,22.65,22.69,22.63,22.69,156499.0,20.7545,20.7912,20.7362,20.7912,156499.0
2017-06-05 11:00:00,22.69,22.69,22.65,22.65,154158.0,20.7912,20.7912,20.7545,20.7545,154158.0
2017-06-05 11:10:00,22.66,22.66,22.62,22.63,64293.0,20.7637,20.7637,20.727,20.7362,64293.0
2017-06-05 11:20:00,22.62,22.64,22.61,22.62,55794.0,20.727,20.7454,20.7179,20.727,55794.0
2017-06-05 11:30:00,22.62,22.63,22.59,22.59,169681.0,20.727,20.7362,20.6995,20.6995,169681.0
2017-06-05 11:40:00,22.6,22.6,22.57,22.6,146817.0,20.7087,20.7087,20.6812,20.7087,146817.0
2017-06-05 11:50:00,22.59,22.59,22.51,22.51,223215.0,20.6995,20.6995,20.6262,20.6262,223215.0
2017-06-05 12:00:00,22.5,22.53,22.49,22.52,153588.0,20.6171,20.6446,20.6079,20.6354,153588.0
2017-06-05 12:10:00,22.52,22.56,22.52,22.56,161476.0,20.6354,20.6721,20.6354,20.6721,161476.0
2017-06-05 12:20:00,22.55,22.57,22.55,22.57,87823.0,20.6629,20.6812,20.6629,20.6812,87823.0
2017-06-05 12:30:00,22.57,22.59,22.56,22.57,67026.0,20.6812,20.6995,20.6721,20.6812,67026.0
2017-06-05 12:40:00,22.57,22.58,22.56,22.56,21163.0,20.6812,20.6904,20.6721,20.6721,21163.0
2017-06-05 12:50:00,22.56,22.57,22.53,22.53,81701.0,20.6721,20.6812,20.6446,20.6446,81701.0
2017-06-05 13:00:00,22.52,22.57,22.52,22.56,88794.0,20.6354,20.6812,20.6354,20.6721,88794.0
2017-06-05 13:10:00,22.56,22.63,22.56,22.63,116664.0,20.6721,20.7362,20.6721,20.7362,116664.0
2017-06-05 13:20:00,22.63,22.68,22.63,22.66,95087.0,20.7362,20.782,20.7362,20.7637,95087.0
2017-06-05 13:30:00,22.66,22.67,22.64,22.65,62081.0,20.7637,20.7729,20.7454,20.7545,62081.0
2017-06-05 13:40:00,22.65,22.67,22.65,22.66,37546.0,20.7545,20.7729,20.7545,20.7637,37546.0
2017-06-05 13:50:00,22.66,22.7,22.66,22.7,116021.0,20.7637,20.8003,20.7637,20.8003,116021.0
2017-06-05 14:00:00,22.7,22.71,22.65,22.65,55093.0,20.8003,20.8095,20.7545,20.7545,55093.0
2017-06-05 14:10:00,22.65,22.67,22.64,22.64,70063.0,20.7545,20.7729,20.7454,20.7454,70063.0
2017-06-05 14:20:00,22.65,22.65,22.62,22.63,21003.0,20.7545,20.7545,20.727,20.7362,21003.0
2017-06-05 14:30:00,22.62,22.65,22.61,22.62,140350.0,20.727,20.7545,20.7179,20.727,140350.0
2017-06-05 14:40:00,22.63,22.64,22.62,22.63,35904.0,20.7362,20.7454,20.727,20.7362,35904.0
2017-06-05 14:50:00,22.63,22.67,22.62,22.67,74972.0,20.7362,20.7729,20.727,20.7729,74972.0
2017-06-05 15:00:00,22.67,22.68,22.66,22.68,55589.0,20.7729,20.782,20.7637,20.782,55589.0
2017-06-05 15:10:00,22.68,22.75,22.67,22.73,99551.0,20.782,20.8462,20.7729,20.8278,99551.0
2017-06-05 15:20:00,22.74,22.74,22.7,22.7,88233.0,20.837,20.837,20.8003,20.8003,88233.0
2017-06-05 15:30:00,22.7,22.75,22.69,22.75,177066.0,20.8003,20.8462,20.7912,20.8462,177066.0
2017-06-05 15:40:00,22.74,22.75,22.72,22.74,160229.0,20.837,20.8462,20.8187,20.837,160229.0
2017-06-05 15:50:00,22.74,22.75,22.72,22.75,436130.0,20.837,20.8462,20.8187,20.8462,436130.0
2017-06-06 09:30:00,23.1,23.25,23.08,23.22,1050741.0,21.1669,21.3043,21.1485,21.2768,1050741.0
2017-06-06 09:40:00,23.23,23.26,23.18,23.26,1007489.0,21.286,21.3135,21.2402,21.3135,1007489.0
2017-06-06 09:50:00,23.26,23.34,23.23,23.33,834410.0,21.3135,21.3868,21.286,21.3776,834410.0
2017-06-06 10:00:00,23.33,23.44,23.3,23.36,628840.0,21.3776,21.4784,21.3501,21.4051,628840.0
2017-06-06 10:10:00,23.36,23.38,23.27,23.33,741707.0,21.4051,21.4234,21.3226,21.3776,741707.0
2017-06-06 10:20:00,23.33,23.4,23.32,23.35,362132.0,21.3776,21.4418,21.3685,21.3959,362132.0
2017-06-06 10:30:00,23.35,23.43,23.33,23.4,516059.0,21.3959,21.4693,21.3776,21.4418,516059.0
2017-06-06 10:40:00,23.4,23.42,23.39,23.4,278173.0,21.4418,21.4601,21.4326,21.4418,278173.0
2017-06-06 10:50:00,23.4,23.44,23.37,23.43,324275.0,21.4418,21.4784,21.4143,21.4693,324275.0
2017-06-06 11:00:00,23.43,23.51,23.43,23.5,583939.0,21.4693,21.5426,21.4693,21.5334,583939.0
2017-06-06 11:10:00,23.5,23.54,23.49,23.52,507516.0,21.5334,21.57,21.5242,21.5517,507516.0
2017-06-06 11:20:00,23.52,23.59,23.51,23.56,509071.0,21.5517,21.6159,21.5426,21.5884,509071.0
2017-06-06 11:30:00,23.56,23.56,23.48,23.5,245777.0,21.5884,21.5884,21.5151,21.5334,245777.0
2017-06-06 11:40:00,23.5,23.56,23.44,23.56,310074.0,21.5334,21.5884,21.4784,21.5884,310074.0
2017-06-06 11:50:00,23.55,23.6,23.53,23.59,293651.0,21.5792,21.625,21.5609,21.6159,293651.0
2017-06-06 12:00:00,23.59,23.6,23.56,23.56,136447.0,21.6159,21.625,21.5884,21.5884,136447.0
2017-06-06 12:10:00,23.57,23.58,23.54,23.56,150264.0,21.5975,21.6067,21.57,21.5884,150264.0
2017-06-06 12:20:00,23.55,23.55,23.49,23.49,206790.0,21.5792,21.5792,21.5242,21.5242,206790.0
2017-06-06 12:30:00,23.49,23.5,23.44,23.48,281044.0,21.5242,21.5334,21.4784,21.5151,281044.0
2017-06-06 12:40:00,23.48,23.52,23.48,23.51,145692.0,21.5151,21.5517,21.5151,21.5426,145692.0
2017-06-06 12:50:00,23.51,23.58,23.51,23.58,128998.0,21.5426,21.6067,21.5426,21.6067,128998.0
2017-06-06 13:00:00,23.58,23.64,23.58,23.62,246250.0,21.6067,21.6617,21.6067,21.6434,246250.0
2017-06-06 13:10:00,23.62,23.66,23.61,23.62,236608.0,21.6434,21.68,21.6342,21.6434,236608.0
2017-06-06 13:20:00,23.62,23.64,23.6,23.63,193277.0,21.6434,21.6617,21.625,21.6525,193277.0
2017-06-06 13:30:00,23.63,23.66,23.6,23.66,429069.0,21.6525,21.68,21.625,21.68,429069.0
2017-06-06 13:40:00,23.66,23.72,23.65,23.7,314307.0,21.68,21.735,21.6708,21.7167,314307.0
2017-06-06 13:50:00,23.7,23.77,23.7,23.72,555873.0,21.7167,21.7808,21.7167,21.735,555873.0
2017-06-06 14:00:00,23.71,23.72,23.67,23.69,269288.0,21.7258,21.735,21.6892,21.7075,269288.0
2017-06-06 14:10:00,23.69,23.75,23.69,23.7,224046.0,21.7075,21.7625,21.7075,21.7167,224046.0
2017-06-06 14:20:00,23.7,23.73,23.7,23.7,208177.0,21.7167,21.7441,21.7167,21.7167,208177.0
2017-06-06 14:30:00,23.7,23.72,23.61,23.66,527463.0,21.7167,21.735,21.6342,21.68,527463.0
2017-06-06 14:40:00,23.67,23.7,23.65,23.67,329938.0,21.6892,21.7167,21.6708,21.6892,329938.0
2017-06-06 14:50:00,23.67,23.7,23.64,23.69,275650.0,21.6892,21.7167,21.6617,21.7075,275650.0
2017-06-06 15:00:00,23.69,23.7,23.64,23.66,364154.0,21.7075,21.7167,21.6617,21.68,364154.0
2017-06-06 15:10:00,23.66,23.68,23.64,23.68,362941.0,21.68,21.6983,21.6617,21.6983,362941.0
2017-06-06 15:20:00,23.68,23.73,23.66,23.73,353242.0,21.6983,21.7441,21.68,21.7441,353242.0
2017-06-06 15:30:00,23.73,23.73,23.68,23.69,495673.0,21.7441,21.7441,21.6983,21.7075,495673.0
2017-06-06 15:40:00,23.7,23.81,23.7,23.81,594766.0,21.7167,21.8175,21.7167,21.8175,594766.0
2017-06-06 15:50:00,23.81,23.86,23.78,23.81,1935215.0,21.8175,21.8633,21.79,21.8175,1935215.0
2017-06-07 09:30:00,23.57,23.58,23.42,23.51,539657.0,21.5975,21.6067,21.4601,21.5426,539657.0
2017-06-07 09:40:00,23.51,23.57,23.48,23.54,332770.0,21.5426,21.5975,21.5151,21.57,332770.0
2017-06-07 09:50:00,23.55,23.72,23.55,23.72,401505.0,21.5792,21.735,21.5792,21.735,401505.0
2017-06-07 10:00:00,23.71,23.71,23.64,23.68,212027.0,21.7258,21.7258,21.6617,21.6983,212027.0
2017-06-07 10:10:00,23.68,23.76,23.67,23.69,261766.0,21.6983,21.7716,21.6892,21.7075,261766.0
2017-06-07 10:20:00,23.69,23.74,23.67,23.68,346822.0,21.7075,21.7533,21.6892,21.6983,346822.0
2017-06-07 10:30:00,23.68,23.78,23.63,23.78,693942.0,21.6983,21.79,21.6525,21.79,693942.0
2017-06-07 10:40:00,23.78,23.82,23.68,23.69,442970.0,21.79,21.8266,21.6983,21.7075,442970.0
2017-06-07 10:50:00,23.69,23.69,23.62,23.63,270973.0,21.7075,21.7075,21.6434,21.6525,270973.0
2017-06-07 11:00:00,23.63,23.66,23.59,23.66,153721.0,21.6525,21.68,21.6159,21.68,153721.0
2017-06-07 11:10:00,23.66,23.69,23.65,23.66,138783.0,21.68,21.7075,21.6708,21.68,138783.0
2017-06-07 11:20:00,23.66,23.66,23.58,23.59,121443.0,21.68,21.68,21.6067,21.6159,121443.0
2017-06-07 11:30:00,23.58,23.58,23.47,23.51,307425.0,21.6067,21.6067,21.5059,21.5426,307425.0
2017-06-07 11:40:00,23.5,23.54,23.49,23.49,151461.0,21.5334,21.57,21.5242,21.5242,151461.0
2017-06-07 11:50:00,23.49,23.49,23.38,23.44,364311.0,21.5242,21.5242,21.4234,21.4784,364311.0
2017-06-07 12:00:00,23.44,23.48,23.43,23.47,223477.0,21.4784,21.5151,21.4693,21.5059,223477.0
2017-06-07 12:10:00,23.48,23.56,23.47,23.53,145966.0,21.5151,21.5884,21.5059,21.5609,145966.0
2017-06-07 12:20:00,23.53,23.6,23.52,23.59,153356.0,21.5609,21.625,21.5517,21.6159,153356.0
2017-06-07 12:30:00,23.59,23.6,23.56,23.56,149440.0,21.6159,21.625,21.5884,21.5884,149440.0
2017-06-07 12:40:00,23.56,23.59,23.55,23.56,141171.0,21.5884,21.6159,21.5792,21.5884,141171.0
2017-06-07 12:50:00,23.56,23.58,23.5,23.52,270348.0,21.5884,21.6067,21.5334,21.5517,270348.0
2017-06-07 13:00:00,23.52,23.56,23.5,23.56,104630.0,21.5517,21.5884,21.5334,21.5884,104630.0
2017-06-07 13:10:00,23.57,23.59,23.56,23.58,82506.0,21.5975,21.6159,21.5884,21.6067,82506.0
2017-06-07 13:20:00,23.58,23.59,23.53,23.57,92252.0,21.6067,21.6159,21.5609,21.5975,92252.0
2017-06-07 13:30:00,23.57,23.61,23.53,23.53,216426.0,21.5975,21.6342,21.5609,21.5609,216426.0
2017-06-07 13:40:00,23.53,23.53,23.5,23.53,139511.0,21.5609,21.5609,21.5334,21.5609,139511.0
2017-06-07 13:50:00,23.53,23.55,23.42,23.46,166407.0,21.5609,21.5792,21.4601,21.4967,166407.0
2017-06-07 14:00:00,23.47,23.47,23.33,23.38,421123.0,21.5059,21.5059,21.3776,21.4234,421123.0
2017-06-07 14:10:00,23.38,23.48,23.36,23.48,233206.0,21.4234,21.5151,21.4051,21.5151,233206.0
2017-06-07 14:20:00,23.49,23.5,23.42,23.42,154769.0,21.5242,21.5334,21.4601,21.4601,154769.0
2017-06-07 14:30:00,23.42,23.44,23.38,23.44,153301.0,21.4601,21.4784,21.4234,21.4784,153301.0
2017-06-07 14:40:00,23.44,23.49,23.43,23.47,198448.0,21.4784,21.5242,21.4693,21.5059,198448.0
2017-06-07 14:50:00,23.48,23.48,23.37,23.38,348908.0,21.5151,21.5151,21.4143,21.4234,348908.0
2017-06-07 15:00:00,23.38,23.47,23.38,23.44,221729.0,21.4234,21.5059,21.4234,21.4784,221729.0
2017-06-07 15:10:00,23.44,23.48,23.43,23.46,128311.0,21.4784,21.5151,21.4693,21.4967,128311.0
2017-06-07 15:20:00,23.46,23.51,23.45,23.48,136999.0,21.4967,21.5426,21.4876,21.5151,136999.0
2017-06-07 15:30:00,23.48,23.56,23.46,23.56,303200.0,21.5151,21.5884,21.4967,21.5884,303200.0
2017-06-07 15:40:00,23.55,23.64,23.54,23.63,424582.0,21.5792,21.6617,21.57,21.6525,424582.0
2017-06-07 15:50:00,23.63,23.66,23.58,23.63,1436144.0,21.6525,21.68,21.6067,21.6525,1436144.0
2017-06-08 09:30:00,23.4,23.41,23.22,23.28,599861.0,21.4418,21.4509,21.2768,21.3318,599861.0
2017-06-08 09:40:00,23.28,23.28,23.13,23.16,671151.0,21.3318,21.3318,21.1944,21.2218,671151.0
2017-06-08 09:50:00,23.16,23.2,23.1,23.15,498151.0,21.2218,21.2585,21.1669,21.2127,498151.0
2017-06-08 10:00:00,23.14,23.14,23.04,23.14,503328.0,21.2035,21.2035,21.1119,21.2035,503328.0
2017-06-08 10:10:00,23.14,23.15,23.06,23.14,581959.0,21.2035,21.2127,21.1302,21.2035,581959.0
2017-06-08 10:20:00,23.14,23.21,23.12,23.17,611660.0,21.2035,21.2677,21.1852,21.231,611660.0
2017-06-08 10:30:00,23.17,23.22,23.13,23.17,392518.0,21.231,21.2768,21.1944,21.231,392518.0
2017-06-08 10:40:00,23.16,23.2,23.15,23.15,302153.0,21.2218,21.2585,21.2127,21.2127,302153.0
2017-06-08 10:50:00,23.16,23.2,23.12,23.19,241105.0,21.2218,21.2585,21.1852,21.2493,241105.0
2017-06-08 11:00:00,23.19,23.19,23.07,23.07,361748.0,21.2493,21.2493,21.1394,21.1394,361748.0
2017-06-08 11:10:00,23.07,23.08,22.99,23.04,532634.0,21.1394,21.1485,21.0661,21.1119,532634.0
2017-06-08 11:20:00,23.03,23.06,22.97,23.03,226867.0,21.1027,21.1302,21.0477,21.1027,226867.0
2017-06-08 11:30:00,23.03,23.04,23.0,23.04,204605.0,21.1027,21.1119,21.0752,21.1119,204605.0
2017-06-08 11:40:00,23.03,23.1,23.02,23.09,149777.0,21.1027,21.1669,21.0936,21.1577,149777.0
2017-06-08 11:50:00,23.09,23.14,23.06,23.11,144149.0,21.1577,21.2035,21.1302,21.176,144149.0
2017-06-08 12:00:00,23.1,23.11,23.07,23.07,133810.0,21.1669,21.176,21.1394,21.1394,133810.0
2017-06-08 12:10:00,23.07,23.08,23.02,23.05,183812.0,21.1394,21.1485,21.0936,21.1211,183812.0
2017-06-08 12:20:00,23.05,23.17,23.04,23.16,165970.0,21.1211,21.231,21.1119,21.2218,165970.0
2017-06-08 12:30:00,23.16,23.18,23.11,23.15,191093.0,21.2218,21.2402,21.176,21.2127,191093.0
2017-06-08 12:40:00,23.14,23.16,23.12,23.14,172818.0,21.2035,21.2218,21.1852,21.2035,172818.0
2017-06-08 12:50:00,23.14,23.17,23.13,23.14,120956.0,21.2035,21.231,21.1944,21.2035,120956.0
2017-06-08 13:00:00,23.13,23.14,23.08,23.08,138771.0,21.1944,21.2035,21.1485,21.1485,138771.0
2017-06-08 13:10:00,23.08,23.16,23.08,23.15,66954.0,21.1485,21.2218,21.1485,21.2127,66954.0
2017-06-08 13:20:00,23.15,23.19,23.13,23.17,123884.0,21.2127,21.2493,21.1944,21.231,123884.0
2017-06-08 13:30:00,23.18,23.18,23.14,23.17,81727.0,21.2402,21.2402,21.2035,21.231,81727.0
2017-06-08 13:40:00,23.17,23.17,23.09,23.1,130381.0,21.231,21.231,21.1577,21.1669,130381.0
2017-06-08 13:50:00,23.11,23.15,23.11,23.13,141343.0,21.176,21.2127,21.176,21.1944,141343.0
2017-06-08 14:00:00,23.13,23.15,23.11,23.14,164955.0,21.1944,21.2127,21.176,21.2035,164955.0
2017-06-08 14:10:00,23.15,23.19,23.14,23.17,144764.0,21.2127,21.2493,21.2035,21.231,144764.0
2017-06-08 14:20:00,23.17,23.22,23.17,23.21,194250.0,21.231,21.2768,21.231,21.2677,194250.0
2017-06-08 14:30:00,23.2,23.3,23.2,23.28,353972.0,21.2585,21.3501,21.2585,21.3318,353972.0
2017-06-08 14:40:00,23.28,23.34,23.25,23.31,319530.0,21.3318,21.3868,21.3043,21.3593,319530.0
2017-06-08 14:50:00,23.31,23.31,23.22,23.23,281269.0,21.3593,21.3593,21.2768,21.286,281269.0
2017-06-08 15:00:00,23.23,23.25,23.2,23.25,208762.0,21.286,21.3043,21.2585,21.3043,208762.0
2017-06-08 15:10:00,23.25,23.28,23.23,23.24,354185.0,21.3043,21.3318,21.286,21.2952,354185.0
2017-06-08 15:20:00,23.24,23.26,23.19,23.2,283578.0,21.2952,21.3135,21.2493,21.2585,283578.0
2017-06-08 15:30:00,23.2,23.25,23.19,23.22,292149.0,21.2585,21.3043,21.2493,21.2768,292149.0
2017-06-08 15:40:00,23.22,23.24,23.17,23.19,367272.0,21.2768,21.2952,21.231,21.2493,367272.0
2017-06-08 15:50:00,23.19,23.26,23.18,23.22,1179780.0,21.2493,21.3135,21.2402,21.2768,1179780.0
2017-06-09 09:30:00,22.84,22.99,22.81,22.97,881833.0,20.9286,21.0661,20.9011,21.0477,881833.0
2017-06-09 09:40:00,22.98,23.07,22.97,23.0,386865.0,21.0569,21.1394,21.0477,21.0752,386865.0
2017-06-09 09:50:00,23.0,23.02,22.96,22.96,215394.0,21.0752,21.0936,21.0386,21.0386,215394.0
2017-06-09 10:00:00,22.96,23.11,22.95,23.09,242717.0,21.0386,21.176,21.0294,21.1577,242717.0
2017-06-09 10:10:00,23.08,23.08,23.01,23.01,172148.0,21.1485,21.1485,21.0844,21.0844,172148.0
2017-06-09 10:20:00,23.01,23.02,22.95,22.95,197863.0,21.0844,21.0936,21.0294,21.0294,197863.0
2017-06-09 10:30:00,22.95,23.02,22.94,22.99,293260.0,21.0294,21.0936,21.0203,21.0661,293260.0
2017-06-09 10:40:00,22.98,22.98,22.95,22.96,105632.0,21.0569,21.0569,21.0294,21.0386,105632.0
2017-06-09 10:50:00,22.96,23.04,22.96,23.01,99627.0,21.0386,21.1119,21.0386,21.0844,99627.0
2017-06-09 11:00:00,23.01,23.02,22.95,22.95,131009.0,21.0844,21.0936,21.0294,21.0294,131009.0
2017-06-09 11:10:00,22.96,23.02,22.96,23.02,219677.0,21.0386,21.0936,21.0386,21.0936,219677.0
2017-06-09 11:20:00,23.02,23.05,23.01,23.03,138696.0,21.0936,21.1211,21.0844,21.1027,138696.0
2017-06-09 11:30:00,23.02,23.03,23.0,23.01,94039.0,21.0936,21.1027,21.0752,21.0844,94039.0
2017-06-09 11:40:00,23.01,23.01,22.96,22.97,110000.0,21.0844,21.0844,21.0386,21.0477,110000.0
2017-06-09 11:50:00,22.97,22.99,22.95,22.95,134309.0,21.0477,21.0661,21.0294,21.0294,134309.0
2017-06-09 12:00:00,22.95,23.0,22.95,23.0,98416.0,21.0294,21.0752,21.0294,21.0752,98416.0
2017-06-09 12:10:00,23.0,23.03,22.99,23.03,148340.0,21.0752,21.1027,21.0661,21.1027,148340.0
2017-06-09 12:20:00,23.03,23.05,23.01,23.03,92483.0,21.1027,21.1211,21.0844,21.1027,92483.0
2017-06-09 12:30:00,23.02,23.08,23.01,23.04,210449.0,21.0936,21.1485,21.0844,21.1119,210449.0
2017-06-09 12:40:00,23.04,23.04,22.98,22.98,188246.0,21.1119,21.1119,21.0569,21.0569,188246.0
2017-06-09 12:50:00,22.98,23.01,22.98,22.98,73023.0,21.0569,21.0844,21.0569,21.0569,73023.0
2017-06-09 13:00:00,22.99,23.0,22.96,22.99,118140.0,21.0661,21.0752,21.0386,21.0661,118140.0
2017-06-09 13:10:00,22.99,23.06,22.99,23.02,160286.0,21.0661,21.1302,21.0661,21.0936,160286.0
2017-06-09 13:20:00,23.02,23.02,22.95,22.96,134424.0,21.0936,21.0936,21.0294,21.0386,134424.0
2017-06-09 13:30:00,22.95,22.99,22.94,22.97,133843.0,21.0294,21.0661,21.0203,21.0477,133843.0
2017-06-09 13:40:00,22.97,22.97,22.93,22.96,112459.0,21.0477,21.0477,21.0111,21.0386,112459.0
2017-06-09 13:50:00,22.97,22.98,22.94,22.97,113097.0,21.0477,21.0569,21.0203,21.0477,113097.0
2017-06-09 14:00:00,22.97,22.98,22.91,22.93,173790.0,21.0477,21.0569,20.9928,21.0111,173790.0
2017-06-09 14:10:00,22.92,22.92,22.87,22.89,199291.0,21.0019,21.0019,20.9561,20.9744,199291.0
2017-06-09 14:20:00,22.88,22.91,22.84,22.87,172543.0,20.9653,20.9928,20.9286,20.9561,172543.0
2017-06-09 14:30:00,22.87,22.92,22.84,22.91,279218.0,20.9561,21.0019,20.9286,20.9928,279218.0
2017-06-09 14:40:00,22.91,22.92,22.86,22.9,244725.0,20.9928,21.0019,20.947,20.9836,244725.0
2017-06-09 14:50:00,22.9,22.91,22.83,22.91,489856.0,20.9836,20.9928,20.9195,20.9928,489856.0
2017-06-09 15:00:00,22.9,22.93,22.89,22.92,152116.0,20.9836,21.0111,20.9744,21.0019,152116.0
2017-06-09 15:10:00,22.92,22.93,22.9,22.91,144291.0,21.0019,21.0111,20.9836,20.9928,144291.0
2017-06-09 15:20:00,22.92,22.97,22.92,22.95,302084.0,21.0019,21.0477,21.0019,21.0294,302084.0
2017-06-09 15:30:00,22.96,22.97,22.91,22.92,140850.0,21.0386,21.0477,20.9928,21.0019,140850.0
2017-06-09 15:40:00,22.92,22.93,22.85,22.86,239970.0,21.0019,21.0111,20.9378,20.947,239970.0
2017-06-09 15:50:00,22.85,22.88,22.82,22.84,1678131.0,20.9378,20.9653,20.9103,20.9286,1678131.0
2017-06-12 09:30:00,22.75,22.92,22.7,22.92,470534.0,20.8462,21.0019,20.8003,21.0019,470534.0
2017-06-12 09:40:00,22.92,22.97,22.88,22.9,209135.0,21.0019,21.0477,20.9653,20.9836,209135.0
2017-06-12 09:50:00,22.89,22.92,22.83,22.84,191942.0,20.9744,21.0019,20.9195,20.9286,191942.0
2017-06-12 10:00:00,22.84,22.84,22.73,22.77,238775.0,20.9286,20.9286,20.8278,20.8645,238775.0
2017-06-12 10:10:00,22.76,22.82,22.74,22.74,206718.0,20.8553,20.9103,20.837,20.837,206718.0
2017-06-12 10:20:00,22.75,22.76,22.72,22.74,317410.0,20.8462,20.8553,20.8187,20.837,317410.0
2017-06-12 10:30:00,22.75,22.78,22.72,22.75,270521.0,20.8462,20.8736,20.8187,20.8462,270521.0
2017-06-12 10:40:00,22.75,22.81,22.74,22.77,243504.0,20.8462,20.9011,20.837,20.8645,243504.0
2017-06-12 10:50:00,22.78,22.87,22.78,22.86,247391.0,20.8736,20.9561,20.8736,20.947,247391.0
2017-06-12 11:00:00,22.86,22.92,22.84,22.91,184171.0,20.947,21.0019,20.9286,20.9928,184171.0
2017-06-12 11:10:00,22.91,22.92,22.83,22.84,257052.0,20.9928,21.0019,20.9195,20.9286,257052.0
2017-06-12 11:20:00,22.84,22.86,22.81,22.83,240913.0,20.9286,20.947,20.9011,20.9195,240913.0
2017-06-12 11:30:00,22.83,22.9,22.82,22.89,185067.0,20.9195,20.9836,20.9103,20.9744,185067.0
2017-06-12 11:40:00,22.89,22.91,22.85,22.86,173634.0,20.9744,20.9928,20.9378,20.947,173634.0
2017-06-12 11:50:00,22.86,22.86,22.8,22.8,208152.0,20.947,20.947,20.892,20.892,208152.0
2017-06-12 12:00:00,22.8,22.83,22.75,22.77,221397.0,20.892,20.9195,20.8462,20.8645,221397.0
2017-06-12 12:10:00,22.77,22.78,22.69,22.69,300346.0,20.8645,20.8736,20.7912,20.7912,300346.0
2017-06-12 12:20:00,22.69,22.8,22.68,22.77,271662.0,20.7912,20.892,20.782,20.8645,271662.0
2017-06-12 12:30:00,22.78,22.78,22.75,22.77,132176.0,20.8736,20.8736,20.8462,20.8645,132176.0
2017-06-12 12:40:00,22.77,22.8,22.75,22.75,199322.0,20.8645,20.892,20.8462,20.8462,199322.0
2017-06-12 12:50:00,22.75,22.79,22.74,22.77,149783.0,20.8462,20.8828,20.837,20.8645,149783.0
2017-06-12 13:00:00,22.77,22.79,22.75,22.75,182697.0,20.8645,20.8828,20.8462,20.8462,182697.0
2017-06-12 13:10:00,22.76,22.77,22.73,22.73,116641.0,20.8553,20.8645,20.8278,20.8278,116641.0
2017-06-12 13:20:00,22.73,22.79,22.72,22.78,106605.0,20.8278,20.8828,20.8187,20.8736,106605.0
2017-06-12 13:30:00,22.77,22.8,22.75,22.8,157415.0,20.8645,20.892,20.8462,20.892,157415.0
2017-06-12 13:40:00,22.8,22.81,22.77,22.78,224526.0,20.892,20.9011,20.8645,20.8736,224526.0
2017-06-12 13:50:00,22.77,22.81,22.77,22.81,102312.0,20.8645,20.9011,20.8645,20.9011,102312.0
2017-06-12 14:00:00,22.81,22.84,22.8,22.84,123294.0,20.9011,20.9286,20.892,20.9286,123294.0
2017-06-12 14:10:00,22.84,22.88,22.83,22.86,194982.0,20.9286,20.9653,20.9195,20.947,194982.0
2017-06-12 14:20:00,22.87,22.88,22.84,22.86,156239.0,20.9561,20.9653,20.9286,20.947,156239.0
2017-06-12 14:30:00,22.86,22.88,22.8,22.82,178526.0,20.947,20.9653,20.892,20.9103,178526.0
2017-06-12 14:40:00,22.82,22.86,22.81,22.85,172533.0,20.9103,20.947,20.9011,20.9378,172533.0
2017-06-12 14:50:00,22.86,22.9,22.83,22.88,179986.0,20.947,20.9836,20.9195,20.9653,179986.0
2017-06-12 15:00:00,22.88,22.92,22.86,22.9,280977.0,20.9653,21.0019,20.947,20.9836,280977.0
2017-06-12 15:10:00,22.89,22.9,22.84,22.85,165925.0,20.9744,20.9836,20.9286,20.9378,165925.0
2017-06-12 15:20:00,22.85,22.85,22.81,22.83,228671.0,20.9378,20.9378,20.9011,20.9195,228671.0
2017-06-12 15:30:00,22.83,22.84,22.8,22.8,305896.0,20.9195,20.9286,20.892,20.892,305896.0
2017-06-12 15:40:00,22.79,22.82,22.79,22.82,310239.0,20.8828,20.9103,20.8828,20.9103,310239.0
2017-06-12 15:50:00,22.82,22.82,22.73,22.75,955042.0,20.9103,20.9103,20.8278,20.8462,955042.0
2017-06-13 09:30:00,22.61,22.77,22.61,22.7,722328.0,20.7179,20.8645,20.7179,20.8003,722328.0
2017-06-13 09:40:00,22.7,22.72,22.64,22.7,367865.0,20.8003,20.8187,20.7454,20.8003,367865.0
2017-06-13 09:50:00,22.69,22.77,22.67,22.75,479474.0,20.7912,20.8645,20.7729,20.8462,479474.0
2017-06-13 10:00:00,22.75,22.81,22.74,22.78,261702.0,20.8462,20.9011,20.837,20.8736,261702.0
2017-06-13 10:10:00,22.78,22.78,22.74,22.75,161171.0,20.8736,20.8736,20.837,20.8462,161171.0
2017-06-13 10:20:00,22.75,22.83,22.75,22.82,135939.0,20.8462,20.9195,20.8462,20.9103,135939.0
2017-06-13 10:30:00,22.83,22.85,22.8,22.85,181881.0,20.9195,20.9378,20.892,20.9378,181881.0
2017-06-13 10:40:00,22.86,22.91,22.84,22.87,308367.0,20.947,20.9928,20.9286,20.9561,308367.0
2017-06-13 10:50:00,22.87,22.9,22.83,22.84,311426.0,20.9561,20.9836,20.9195,20.9286,311426.0
2017-06-13 11:00:00,22.83,22.85,22.8,22.84,202022.0,20.9195,20.9378,20.892,20.9286,202022.0
2017-06-13 11:10:00,22.85,22.88,22.83,22.88,198016.0,20.9378,20.9653,20.9195,20.9653,198016.0
2017-06-13 11:20:00,22.87,22.89,22.83,22.86,206554.0,20.9561,20.9744,20.9195,20.947,206554.0
2017-06-13 11:30:00,22.86,22.86,22.82,22.85,133272.0,20.947,20.947,20.9103,20.9378,133272.0
2017-06-13 11:40:00,22.84,22.91,22.84,22.91,131790.0,20.9286,20.9928,20.9286,20.9928,131790.0
2017-06-13 11:50:00,22.91,22.94,22.87,22.88,140844.0,20.9928,21.0203,20.9561,20.9653,140844.0
2017-06-13 12:00:00,22.87,22.9,22.85,22.85,123605.0,20.9561,20.9836,20.9378,20.9378,123605.0
2017-06-13 12:10:00,22.85,22.86,22.83,22.85,83311.0,20.9378,20.947,20.9195,20.9378,83311.0
2017-06-13 12:20:00,22.85,22.88,22.85,22.86,76487.0,20.9378,20.9653,20.9378,20.947,76487.0
2017-06-13 12:30:00,22.85,22.86,22.83,22.84,111694.0,20.9378,20.947,20.9195,20.9286,111694.0
2017-06-13 12:40:00,22.84,22.84,22.8,22.83,86389.0,20.9286,20.9286,20.892,20.9195,86389.0
2017-06-13 12:50:00,22.83,22.88,22.82,22.85,139844.0,20.9195,20.9653,20.9103,20.9378,139844.0
2017-06-13 13:00:00,22.85,22.9,22.85,22.88,126791.0,20.9378,20.9836,20.9378,20.9653,126791.0
2017-06-13 13:10:00,22.88,22.9,22.85,22.9,108276.0,20.9653,20.9836,20.9378,20.9836,108276.0
2017-06-13 13:20:00,22.9,22.95,22.9,22.95,265724.0,20.9836,21.0294,20.9836,21.0294,265724.0
2017-06-13 13:30:00,22.94,22.97,22.92,22.93,153254.0,21.0203,21.0477,21.0019,21.0111,153254.0
2017-06-13 13:40:00,22.94,22.96,22.93,22.93,172285.0,21.0203,21.0386,21.0111,21.0111,172285.0
2017-06-13 13:50:00,22.93,22.98,22.93,22.95,156892.0,21.0111,21.0569,21.0111,21.0294,156892.0
2017-06-13 14:00:00,22.95,23.1,22.95,23.1,228158.0,21.0294,21.1669,21.0294,21.1669,228158.0
2017-06-13 14:10:00,23.1,23.14,23.07,23.07,333800.0,21.1669,21.2035,21.1394,21.1394,333800.0
2017-06-13 14:20:00,23.08,23.13,23.06,23.07,312027.0,21.1485,21.1944,21.1302,21.1394,312027.0
2017-06-13 14:30:00,23.07,23.09,23.05,23.05,236229.0,21.1394,21.1577,21.1211,21.1211,236229.0
2017-06-13 14:40:00,23.05,23.06,22.98,23.0,273497.0,21.1211,21.1302,21.0569,21.0752,273497.0
2017-06-13 14:50:00,23.0,23.0,22.98,22.99,185858.0,21.0752,21.0752,21.0569,21.0661,185858.0
2017-06-13 15:00:00,22.99,23.0,22.97,22.99,149099.0,21.0661,21.0752,21.0477,21.0661,149099.0
2017-06-13 15:10:00,22.99,22.99,22.9,22.9,316188.0,21.0661,21.0661,20.9836,20.9836,316188.0
2017-06-13 15:20:00,22.9,22.94,22.89,22.92,218302.0,20.9836,21.0203,20.9744,21.0019,218302.0
2017-06-13 15:30:00,22.92,22.97,22.91,22.95,224472.0,21.0019,21.0477,20.9928,21.0294,224472.0
2017-06-13 15:40:00,22.95,22.99,22.95,22.96,217339.0,21.0294,21.0661,21.0294,21.0386,217339.0
2017-06-13 15:50:00,22.96,23.02,22.96,22.96,909097.0,21.0386,21.0936,21.0386,21.0386,909097.0
2017-06-14 09:30:00,23.38,23.42,23.27,23.3,1006236.0,21.4234,21.4601,21.3226,21.3501,1006236.0
2017-06-14 09:40:00,23.3,23.37,23.25,23.26,480822.0,21.3501,21.4143,21.3043,21.3135,480822.0
2017-06-14 09:50:00,23.26,23.26,23.16,23.21,383721.0,21.3135,21.3135,21.2218,21.2677,383721.0
2017-06-14 10:00:00,23.22,23.24,23.17,23.19,217569.0,21.2768,21.2952,21.231,21.2493,217569.0
2017-06-14 10:10:00,23.18,23.29,23.18,23.24,379641.0,21.2402,21.341,21.2402,21.2952,379641.0
2017-06-14 10:20:00,23.24,23.27,23.24,23.26,139609.0,21.2952,21.3226,21.2952,21.3135,139609.0
2017-06-14 10:30:00,23.25,23.27,23.16,23.19,264836.0,21.3043,21.3226,21.2218,21.2493,264836.0
2017-06-14 10:40:00,23.19,23.2,23.08,23.13,202331.0,21.2493,21.2585,21.1485,21.1944,202331.0
2017-06-14 10:50:00,23.13,23.17,23.09,23.17,157465.0,21.1944,21.231,21.1577,21.231,157465.0
2017-06-14 11:00:00,23.18,23.18,23.15,23.17,148074.0,21.2402,21.2402,21.2127,21.231,148074.0
2017-06-14 11:10:00,23.17,23.18,23.15,23.16,208107.0,21.231,21.2402,21.2127,21.2218,208107.0
2017-06-14 11:20:00,23.15,23.16,23.11,23.12,229611.0,21.2127,21.2218,21.176,21.1852,229611.0
2017-06-14 11:30:00,23.12,23.14,23.11,23.13,117414.0,21.1852,21.2035,21.176,21.1944,117414.0
2017-06-14 11:40:00,23.13,23.19,23.13,23.15,233460.0,21.1944,21.2493,21.1944,21.2127,233460.0
2017-06-14 11:50:00,23.15,23.18,23.13,23.15,135914.0,21.2127,21.2402,21.1944,21.2127,135914.0
2017-06-14 12:00:00,23.14,23.15,23.04,23.04,128314.0,21.2035,21.2127,21.1119,21.1119,128314.0
2017-06-14 12:10:00,23.05,23.07,23.02,23.03,89897.0,21.1211,21.1394,21.0936,21.1027,89897.0
2017-06-14 12:20:00,23.04,23.07,23.03,23.06,87501.0,21.1119,21.1394,21.1027,21.1302,87501.0
2017-06-14 12:30:00,23.06,23.11,23.06,23.09,224876.0,21.1302,21.176,21.1302,21.1577,224876.0
2017-06-14 12:40:00,23.09,23.1,23.07,23.08,101461.0,21.1577,21.1669,21.1394,21.1485,101461.0
2017-06-14 12:50:00,23.08,23.08,23.05,23.06,87122.0,21.1485,21.1485,21.1211,21.1302,87122.0
2017-06-14 13:00:00,23.06,23.06,22.97,22.98,158867.0,21.1302,21.1302,21.0477,21.0569,158867.0
2017-06-14 13:10:00,22.98,22.99,22.97,22.99,160854.0,21.0569,21.0661,21.0477,21.0661,160854.0
2017-06-14 13:20:00,22.99,23.07,22.99,23.06,179571.0,21.0661,21.1394,21.0661,21.1302,179571.0
2017-06-14 13:30:00,23.06,23.08,23.04,23.07,131686.0,21.1302,21.1485,21.1119,21.1394,131686.0
2017-06-14 13:40:00,23.08,23.22,23.08,23.2,211026.0,21.1485,21.2768,21.1485,21.2585,211026.0
2017-06-14 13:50:00,23.21,23.25,23.15,23.17,344951.0,21.2677,21.3043,21.2127,21.231,344951.0
2017-06-14 14:00:00,23.16,23.37,22.93,23.03,1048893.0,21.2218,21.4143,21.0111,21.1027,1048893.0
2017-06-14 14:10:00,23.02,23.02,22.77,22.84,762900.0,21.0936,21.0936,20.8645,20.9286,762900.0
2017-06-14 14:20:00,22.84,22.91,22.77,22.77,556339.0,20.9286,20.9928,20.8645,20.8645,556339.0
2017-06-14 14:30:00,22.76,22.76,22.48,22.51,1118236.0,20.8553,20.8553,20.5988,20.6262,1118236.0
2017-06-14 14:40:00,22.51,22.65,22.43,22.56,931757.0,20.6262,20.7545,20.5529,20.6721,931757.0
2017-06-14 14:50:00,22.57,22.6,22.5,22.52,380832.0,20.6812,20.7087,20.6171,20.6354,380832.0
2017-06-14 15:00:00,22.52,22.57,22.32,22.39,896654.0,20.6354,20.6812,20.4521,20.5163,896654.0
2017-06-14 15:10:00,22.39,22.45,22.31,22.33,481844.0,20.5163,20.5713,20.443,20.4613,481844.0
2017-06-14 15:20:00,22.33,22.33,22.1,22.2,1352368.0,20.4613,20.4613,20.2506,20.3422,1352368.0
2017-06-14 15:30:00,22.2,22.33,22.17,22.25,1530360.0,20.3422,20.4613,20.3147,20.388,1530360.0
2017-06-14 15:40:00,22.25,22.31,22.22,22.25,703403.0,20.388,20.443,20.3605,20.388,703403.0
2017-06-14 15:50:00,22.25,22.29,22.17,22.25,2914398.0,20.388,20.4247,20.3147,20.388,2914398.0
2017-06-15 09:30:00,22.0,22.14,21.96,22.14,1087627.0,20.1589,20.2872,20.1223,20.2872,1087627.0
2017-06-15 09:40:00,22.14,22.34,22.14,22.22,672300.0,20.2872,20.4705,20.2872,20.3605,672300.0
2017-06-15 09:50:00,22.22,22.28,22.15,22.15,336135.0,20.3605,20.4155,20.2964,20.2964,336135.0
2017-06-15 10:00:00,22.15,22.18,22.11,22.12,321874.0,20.2964,20.3239,20.2597,20.2689,321874.0
2017-06-15 10:10:00,22.11,22.17,22.1,22.16,247617.0,20.2597,20.3147,20.2506,20.3055,247617.0
2017-06-15 10:20:00,22.16,22.21,22.15,22.21,401925.0,20.3055,20.3514,20.2964,20.3514,401925.0
2017-06-15 10:30:00,22.21,22.22,22.09,22.1,384890.0,20.3514,20.3605,20.2414,20.2506,384890.0
2017-06-15 10:40:00,22.11,22.16,22.1,22.1,308569.0,20.2597,20.3055,20.2506,20.2506,308569.0
2017-06-15 10:50:00,22.1,22.15,22.08,22.14,255243.0,20.2506,20.2964,20.2322,20.2872,255243.0
2017-06-15 11:00:00,22.14,22.14,22.03,22.08,262903.0,20.2872,20.2872,20.1864,20.2322,262903.0
2017-06-15 11:10:00,22.08,22.11,22.06,22.08,182495.0,20.2322,20.2597,20.2139,20.2322,182495.0
2017-06-15 11:20:00,22.08,22.09,22.05,22.05,143781.0,20.2322,20.2414,20.2047,20.2047,143781.0
2017-06-15 11:30:00,22.05,22.1,22.03,22.09,290381.0,20.2047,20.2506,20.1864,20.2414,290381.0
2017-06-15 11:40:00,22.09,22.16,22.09,22.14,157271.0,20.2414,20.3055,20.2414,20.2872,157271.0
2017-06-15 11:50:00,22.14,22.14,22.08,22.11,152121.0,20.2872,20.2872,20.2322,20.2597,152121.0
2017-06-15 12:00:00,22.1,22.1,22.02,22.03,119055.0,20.2506,20.2506,20.1773,20.1864,119055.0
2017-06-15 12:10:00,22.04,22.05,22.01,22.02,312788.0,20.1956,20.2047,20.1681,20.1773,312788.0
2017-06-15 12:20:00,22.02,22.08,22.02,22.05,117042.0,20.1773,20.2322,20.1773,20.2047,117042.0
2017-06-15 12:30:00,22.06,22.07,22.03,22.05,165181.0,20.2139,20.2231,20.1864,20.2047,165181.0
2017-06-15 12:40:00,22.05,22.05,22.01,22.03,99031.0,20.2047,20.2047,20.1681,20.1864,99031.0
2017-06-15 12:50:00,22.03,22.07,22.02,22.03,257610.0,20.1864,20.2231,20.1773,20.1864,257610.0
2017-06-15 13:00:00,22.03,22.04,22.01,22.01,121900.0,20.1864,20.1956,20.1681,20.1681,121900.0
2017-06-15 13:10:00,22.01,22.02,21.99,22.02,107656.0,20.1681,20.1773,20.1498,20.1773,107656.0
2017-06-15 13:20:00,22.02,22.05,22.01,22.02,100844.0,20.1773,20.2047,20.1681,20.1773,100844.0
2017-06-15 13:30:00,22.02,22.03,22.0,22.02,78136.0,20.1773,20.1864,20.1589,20.1773,78136.0
2017-06-15 13:40:00,22.02,22.08,22.02,22.06,119928.0,20.1773,20.2322,20.1773,20.2139,119928.0
2017-06-15 13:50:00,22.05,22.08,22.03,22.08,86820.0,20.2047,20.2322,20.1864,20.2322,86820.0
2017-06-15 14:00:00,22.08,22.08,22.04,22.05,119600.0,20.2322,20.2322,20.1956,20.2047,119600.0
2017-06-15 14:10:00,22.06,22.07,22.05,22.07,111514.0,20.2139,20.2231,20.2047,20.2231,111514.0
2017-06-15 14:20:00,22.07,22.08,22.04,22.06,234126.0,20.2231,20.2322,20.1956,20.2139,234126.0
2017-06-15 14:30:00,22.06,22.06,22.03,22.03,100007.0,20.2139,20.2139,20.1864,20.1864,100007.0
2017-06-15 14:40:00,22.03,22.05,22.02,22.05,154217.0,20.1864,20.2047,20.1773,20.2047,154217.0
2017-06-15 14:50:00,22.05,22.05,22.0,22.0,260035.0,20.2047,20.2047,20.1589,20.1589,260035.0
2017-06-15 15:00:00,22.0,22.1,21.99,22.1,445240.0,20.1589,20.2506,20.1498,20.2506,445240.0
2017-06-15 15:10:00,22.1,22.15,22.1,22.14,174503.0,20.2506,20.2964,20.2506,20.2872,174503.0
2017-06-15 15:20:00,22.15,22.15,22.09,22.1,256073.0,20.2964,20.2964,20.2414,20.2506,256073.0
2017-06-15 15:30:00,22.1,22.11,22.03,22.05,340692.0,20.2506,20.2597,20.1864,20.2047,340692.0
2017-06-15 15:40:00,22.05,22.05,22.0,22.05,387510.0,20.2047,20.2047,20.1589,20.2047,387510.0
2017-06-15 15:50:00,22.05,22.12,22.03,22.1,1438343.0,20.2047,20.2689,20.1864,20.2506,1438343.0
2017-06-16 09:30:00,22.05,22.17,22.05,22.1,612693.0,20.2047,20.3147,20.2047,20.2506,612693.0
2017-06-16 09:40:00,22.1,22.14,22.04,22.11,359662.0,20.2506,20.2872,20.1956,20.2597,359662.0
2017-06-16 09:50:00,22.1,22.12,22.07,22.1,245830.0,20.2506,20.2689,20.2231,20.2506,245830.0
2017-06-16 10:00:00,22.11,22.15,22.07,22.1,249884.0,20.2597,20.2964,20.2231,20.2506,249884.0
2017-06-16 10:10:00,22.1,22.11,22.05,22.08,262066.0,20.2506,20.2597,20.2047,20.2322,262066.0
2017-06-16 10:20:00,22.08,22.14,22.08,22.12,278276.0,20.2322,20.2872,20.2322,20.2689,278276.0
2017-06-16 10:30:00,22.13,22.17,22.09,22.09,305372.0,20.278,20.3147,20.2414,20.2414,305372.0
2017-06-16 10:40:00,22.09,22.17,22.07,22.15,662150.0,20.2414,20.3147,20.2231,20.2964,662150.0
2017-06-16 10:50:00,22.14,22.17,22.11,22.15,304444.0,20.2872,20.3147,20.2597,20.2964,304444.0
2017-06-16 11:00:00,22.14,22.16,22.08,22.11,291264.0,20.2872,20.3055,20.2322,20.2597,291264.0
2017-06-16 11:10:00,22.11,22.13,22.09,22.09,127983.0,20.2597,20.278,20.2414,20.2414,127983.0
2017-06-16 11:20:00,22.09,22.1,22.05,22.05,177335.0,20.2414,20.2506,20.2047,20.2047,177335.0
2017-06-16 11:30:00,22.05,22.08,22.05,22.05,180643.0,20.2047,20.2322,20.2047,20.2047,180643.0
2017-06-16 11:40:00,22.05,22.05,22.01,22.01,180577.0,20.2047,20.2047,20.1681,20.1681,180577.0
2017-06-16 11:50:00,22.01,22.03,22.0,22.0,209893.0,20.1681,20.1864,20.1589,20.1589,209893.0
2017-06-16 12:00:00,22.0,22.02,21.99,22.01,123311.0,20.1589,20.1773,20.1498,20.1681,123311.0
2017-06-16 12:10:00,22.01,22.02,21.99,22.01,124504.0,20.1681,20.1773,20.1498,20.1681,124504.0
2017-06-16 12:20:00,22.01,22.05,21.99,22.04,120111.0,20.1681,20.2047,20.1498,20.1956,120111.0
2017-06-16 12:30:00,22.04,22.05,22.0,22.01,166324.0,20.1956,20.2047,20.1589,20.1681,166324.0
2017-06-16 12:40:00,22.02,22.03,22.02,22.02,96528.0,20.1773,20.1864,20.1773,20.1773,96528.0
2017-06-16 12:50:00,22.02,22.05,22.01,22.05,139991.0,20.1773,20.2047,20.1681,20.2047,139991.0
2017-06-16 13:00:00,22.05,22.06,22.02,22.02,129086.0,20.2047,20.2139,20.1773,20.1773,129086.0
2017-06-16 13:10:00,22.03,22.03,22.01,22.01,106266.0,20.1864,20.1864,20.1681,20.1681,106266.0
2017-06-16 13:20:00,22.01,22.02,21.98,22.0,195667.0,20.1681,20.1773,20.1406,20.1589,195667.0
2017-06-16 13:30:00,22.0,22.01,21.98,21.98,86627.0,20.1589,20.1681,20.1406,20.1406,86627.0
2017-06-16 13:40:00,21.99,21.99,21.95,21.96,188809.0,20.1498,20.1498,20.1131,20.1223,188809.0
2017-06-16 13:50:00,21.95,21.97,21.94,21.95,148547.0,20.1131,20.1314,20.1039,20.1131,148547.0
2017-06-16 14:00:00,21.95,22.0,21.95,22.0,218810.0,20.1131,20.1589,20.1131,20.1589,218810.0
2017-06-16 14:10:00,22.0,22.02,21.99,22.0,157893.0,20.1589,20.1773,20.1498,20.1589,157893.0
2017-06-16 14:20:00,22.0,22.01,21.97,22.01,112257.0,20.1589,20.1681,20.1314,20.1681,112257.0
2017-06-16 14:30:00,22.0,22.0,21.95,21.97,174192.0,20.1589,20.1589,20.1131,20.1314,174192.0
2017-06-16 14:40:00,21.97,22.02,21.96,22.01,141480.0,20.1314,20.1773,20.1223,20.1681,141480.0
2017-06-16 14:50:00,22.02,22.05,22.0,22.0,247138.0,20.1773,20.2047,20.1589,20.1589,247138.0
2017-06-16 15:00:00,22.0,22.01,21.98,21.98,259447.0,20.1589,20.1681,20.1406,20.1406,259447.0
2017-06-16 15:10:00,21.99,21.99,21.95,21.97,255517.0,20.1498,20.1498,20.1131,20.1314,255517.0
2017-06-16 15:20:00,21.97,22.01,21.96,22.01,222715.0,20.1314,20.1681,20.1223,20.1681,222715.0
2017-06-16 15:30:00,22.01,22.05,21.99,22.02,302149.0,20.1681,20.2047,20.1498,20.1773,302149.0
2017-06-16 15:40:00,22.02,22.05,22.01,22.03,561452.0,20.1773,20.2047,20.1681,20.1864,561452.0
2017-06-16 15:50:00,22.02,22.06,22.01,22.05,1574783.0,20.1773,20.2139,20.1681,20.2047,1574783.0
2017-06-19 09:30:00,21.93,21.97,21.86,21.97,718990.0,20.0948,20.1314,20.0306,20.1314,718990.0
2017-06-19 09:40:00,21.97,21.99,21.89,21.92,313719.0,20.1314,20.1498,20.0581,20.0856,313719.0
2017-06-19 09:50:00,21.93,21.98,21.89,21.91,372476.0,20.0948,20.1406,20.0581,20.0765,372476.0
2017-06-19 10:00:00,21.91,21.97,21.91,21.96,187537.0,20.0765,20.1314,20.0765,20.1223,187537.0
2017-06-19 10:10:00,21.95,22.02,21.93,22.02,226293.0,20.1131,20.1773,20.0948,20.1773,226293.0
2017-06-19 10:20:00,22.02,22.03,21.99,22.01,153671.0,20.1773,20.1864,20.1498,20.1681,153671.0
2017-06-19 10:30:00,22.02,22.02,21.99,22.0,120061.0,20.1773,20.1773,20.1498,20.1589,120061.0
2017-06-19 10:40:00,21.99,22.03,21.94,22.01,225310.0,20.1498,20.1864,20.1039,20.1681,225310.0
2017-06-19 10:50:00,22.01,22.07,22.01,22.04,250640.0,20.1681,20.2231,20.1681,20.1956,250640.0
2017-06-19 11:00:00,22.05,22.14,22.03,22.14,300638.0,20.2047,20.2872,20.1864,20.2872,300638.0
2017-06-19 11:10:00,22.14,22.2,22.12,22.19,470169.0,20.2872,20.3422,20.2689,20.333,470169.0
2017-06-19 11:20:00,22.18,22.2,22.09,22.1,273491.0,20.3239,20.3422,20.2414,20.2506,273491.0
2017-06-19 11:30:00,22.1,22.15,22.09,22.1,105690.0,20.2506,20.2964,20.2414,20.2506,105690.0
2017-06-19 11:40:00,22.1,22.13,22.06,22.07,128569.0,20.2506,20.278,20.2139,20.2231,128569.0
2017-06-19 11:50:00,22.07,22.12,22.05,22.09,98500.0,20.2231,20.2689,20.2047,20.2414,98500.0
2017-06-19 12:00:00,22.08,22.09,22.07,22.09,98019.0,20.2322,20.2414,20.2231,20.2414,98019.0
2017-06-19 12:10:00,22.08,22.08,22.05,22.07,107494.0,20.2322,20.2322,20.2047,20.2231,107494.0
2017-06-19 12:20:00,22.07,22.08,22.03,22.08,202972.0,20.2231,20.2322,20.1864,20.2322,202972.0
2017-06-19 12:30:00,22.08,22.09,22.07,22.08,72277.0,20.2322,20.2414,20.2231,20.2322,72277.0
2017-06-19 12:40:00,22.07,22.07,22.02,22.02,98070.0,20.2231,20.2231,20.1773,20.1773,98070.0
2017-06-19 12:50:00,22.02,22.03,22.0,22.03,101709.0,20.1773,20.1864,20.1589,20.1864,101709.0
2017-06-19 13:00:00,22.03,22.05,22.03,22.03,77084.0,20.1864,20.2047,20.1864,20.1864,77084.0
2017-06-19 13:10:00,22.04,22.06,22.03,22.05,133363.0,20.1956,20.2139,20.1864,20.2047,133363.0
2017-06-19 13:20:00,22.05,22.06,21.99,22.0,177811.0,20.2047,20.2139,20.1498,20.1589,177811.0
2017-06-19 13:30:00,22.01,22.02,21.98,22.0,65989.0,20.1681,20.1773,20.1406,20.1589,65989.0
2017-06-19 13:40:00,22.0,22.04,21.99,22.02,92520.0,20.1589,20.1956,20.1498,20.1773,92520.0
2017-06-19 13:50:00,22.03,22.04,22.02,22.03,51258.0,20.1864,20.1956,20.1773,20.1864,51258.0
2017-06-19 14:00:00,22.03,22.04,22.0,22.03,92074.0,20.1864,20.1956,20.1589,20.1864,92074.0
2017-06-19 14:10:00,22.03,22.03,22.0,22.02,98100.0,20.1864,20.1864,20.1589,20.1773,98100.0
2017-06-19 14:20:00,22.02,22.06,22.02,22.05,84278.0,20.1773,20.2139,20.1773,20.2047,84278.0
2017-06-19 14:30:00,22.05,22.06,22.03,22.06,137604.0,20.2047,20.2139,20.1864,20.2139,137604.0
2017-06-19 14:40:00,22.05,22.06,22.02,22.03,105255.0,20.2047,20.2139,20.1773,20.1864,105255.0
2017-06-19 14:50:00,22.04,22.06,22.03,22.03,100362.0,20.1956,20.2139,20.1864,20.1864,100362.0
2017-06-19 15:00:00,22.03,22.03,22.0,22.01,101312.0,20.1864,20.1864,20.1589,20.1681,101312.0
2017-06-19 15:10:00,22.02,22.05,22.01,22.05,108256.0,20.1773,20.2047,20.1681,20.2047,108256.0
2017-06-19 15:20:00,22.05,22.05,22.01,22.02,132211.0,20.2047,20.2047,20.1681,20.1773,132211.0
2017-06-19 15:30:00,22.02,22.03,22.0,22.01,125452.0,20.1773,20.1864,20.1589,20.1681,125452.0
2017-06-19 15:40:00,22.01,22.01,21.94,21.97,285349.0,20.1681,20.1681,20.1039,20.1314,285349.0
2017-06-19 15:50:00,21.97,22.0,21.93,21.94,927857.0,20.1314,20.1589,20.0948,20.1039,927857.0
2017-06-20 09:30:00,21.96,21.97,21.85,21.87,439338.0,20.1223,20.1314,20.0215,20.0398,439338.0
2017-06-20 09:40:00,21.86,21.89,21.8,21.81,323634.0,20.0306,20.0581,19.9757,19.9848,323634.0
2017-06-20 09:50:00,21.8,21.87,21.76,21.85,344919.0,19.9757,20.0398,19.939,20.0215,344919.0
2017-06-20 10:00:00,21.85,21.85,21.8,21.83,267656.0,20.0215,20.0215,19.9757,20.0032,267656.0
2017-06-20 10:10:00,21.83,21.89,21.81,21.86,470217.0,20.0032,20.0581,19.9848,20.0306,470217.0
2017-06-20 10:20:00,21.86,21.9,21.83,21.89,228462.0,20.0306,20.0673,20.0032,20.0581,228462.0
2017-06-20 10:30:00,21.89,21.91,21.84,21.84,252295.0,20.0581,20.0765,20.0123,20.0123,252295.0
2017-06-20 10:40:00,21.84,21.87,21.82,21.82,118072.0,20.0123,20.0398,19.994,19.994,118072.0
2017-06-20 10:50:00,21.82,21.83,21.76,21.77,280749.0,19.994,20.0032,19.939,19.9482,280749.0
2017-06-20 11:00:00,21.77,21.83,21.76,21.83,227910.0,19.9482,20.0032,19.939,20.0032,227910.0
2017-06-20 11:10:00,21.83,21.87,21.82,21.85,196027.0,20.0032,20.0398,19.994,20.0215,196027.0
2017-06-20 11:20:00,21.85,21.86,21.83,21.84,188470.0,20.0215,20.0306,20.0032,20.0123,188470.0
2017-06-20 11:30:00,21.85,21.86,21.83,21.84,153946.0,20.0215,20.0306,20.0032,20.0123,153946.0
2017-06-20 11:40:00,21.84,21.85,21.82,21.85,203023.0,20.0123,20.0215,19.994,20.0215,203023.0
2017-06-20 11:50:00,21.86,21.89,21.86,21.88,132598.0,20.0306,20.0581,20.0306,20.049,132598.0
2017-06-20 12:00:00,21.87,21.88,21.86,21.88,127565.0,20.0398,20.049,20.0306,20.049,127565.0
2017-06-20 12:10:00,21.88,21.89,21.85,21.87,119138.0,20.049,20.0581,20.0215,20.0398,119138.0
2017-06-20 12:20:00,21.86,21.86,21.84,21.85,96995.0,20.0306,20.0306,20.0123,20.0215,96995.0
2017-06-20 12:30:00,21.85,21.85,21.8,21.82,73379.0,20.0215,20.0215,19.9757,19.994,73379.0
2017-06-20 12:40:00,21.82,21.83,21.8,21.8,83929.0,19.994,20.0032,19.9757,19.9757,83929.0
2017-06-20 12:50:00,21.8,21.82,21.8,21.81,55541.0,19.9757,19.994,19.9757,19.9848,55541.0
2017-06-20 13:00:00,21.82,21.87,21.82,21.85,124330.0,19.994,20.0398,19.994,20.0215,124330.0
2017-06-20 13:10:00,21.84,21.84,21.82,21.83,66388.0,20.0123,20.0123,19.994,20.0032,66388.0
2017-06-20 13:20:00,21.83,21.83,21.8,21.81,66576.0,20.0032,20.0032,19.9757,19.9848,66576.0
2017-06-20 13:30:00,21.81,21.81,21.76,21.77,118505.0,19.9848,19.9848,19.939,19.9482,118505.0
2017-06-20 13:40:00,21.78,21.78,21.76,21.76,52987.0,19.9573,19.9573,19.939,19.939,52987.0
2017-06-20 13:50:00,21.76,21.79,21.76,21.76,53994.0,19.939,19.9665,19.939,19.939,53994.0
2017-06-20 14:00:00,21.76,21.78,21.75,21.77,91529.0,19.939,19.9573,19.9298,19.9482,91529.0
2017-06-20 14:10:00,21.77,21.8,21.76,21.78,228902.0,19.9482,19.9757,19.939,19.9573,228902.0
2017-06-20 14:20:00,21.78,21.83,21.78,21.82,81975.0,19.9573,20.0032,19.9573,19.994,81975.0
2017-06-20 14:30:00,21.83,21.83,21.81,21.83,83678.0,20.0032,20.0032,19.9848,20.0032,83678.0
2017-06-20 14:40:00,21.83,21.85,21.82,21.84,154330.0,20.0032,20.0215,19.994,20.0123,154330.0
2017-06-20 14:50:00,21.84,21.85,21.82,21.83,98437.0,20.0123,20.0215,19.994,20.0032,98437.0
2017-06-20 15:00:00,21.83,21.83,21.81,21.83,140375.0,20.0032,20.0032,19.9848,20.0032,140375.0
2017-06-20 15:10:00,21.83,21.83,21.8,21.82,72491.0,20.0032,20.0032,19.9757,19.994,72491.0
2017-06-20 15:20:00,21.82,21.84,21.82,21.84,102430.0,19.994,20.0123,19.994,20.0123,102430.0
2017-06-20 15:30:00,21.84,21.88,21.84,21.87,290626.0,20.0123,20.049,20.0123,20.0398,290626.0
2017-06-20 15:40:00,21.86,21.9,21.85,21.86,339080.0,20.0306,20.0673,20.0215,20.0306,339080.0
2017-06-20 15:50:00,21.85,21.85,21.77,21.78,765864.0,20.0215,20.0215,19.9482,19.9573,765864.0
2017-06-21 09:30:00,21.82,21.86,21.77,21.86,458772.0,19.994,20.0306,19.9482,20.0306,458772.0
2017-06-21 09:40:00,21.86,21.94,21.86,21.91,335166.0,20.0306,20.1039,20.0306,20.0765,335166.0
2017-06-21 09:50:00,21.9,21.92,21.86,21.92,227012.0,20.0673,20.0856,20.0306,20.0856,227012.0
2017-06-21 10:00:00,21.92,21.92,21.86,21.91,217612.0,20.0856,20.0856,20.0306,20.0765,217612.0
2017-06-21 10:10:00,21.9,21.97,21.9,21.95,236878.0,20.0673,20.1314,20.0673,20.1131,236878.0
2017-06-21 10:20:00,21.96,22.01,21.96,22.0,233380.0,20.1223,20.1681,20.1223,20.1589,233380.0
2017-06-21 10:30:00,22.0,22.13,22.0,22.09,389379.0,20.1589,20.278,20.1589,20.2414,389379.0
2017-06-21 10:40:00,22.08,22.1,22.03,22.03,271370.0,20.2322,20.2506,20.1864,20.1864,271370.0
2017-06-21 10:50:00,22.03,22.08,22.02,22.08,185070.0,20.1864,20.2322,20.1773,20.2322,185070.0
2017-06-21 11:00:00,22.08,22.09,22.01,22.03,133083.0,20.2322,20.2414,20.1681,20.1864,133083.0
2017-06-21 11:10:00,22.03,22.11,22.02,22.09,144414.0,20.1864,20.2597,20.1773,20.2414,144414.0
2017-06-21 11:20:00,22.09,22.09,22.03,22.04,340839.0,20.2414,20.2414,20.1864,20.1956,340839.0
2017-06-21 11:30:00,22.03,22.05,22.0,22.0,145586.0,20.1864,20.2047,20.1589,20.1589,145586.0
2017-06-21 11:40:00,22.0,22.05,22.0,22.04,58721.0,20.1589,20.2047,20.1589,20.1956,58721.0
2017-06-21 11:50:00,22.04,22.06,22.03,22.03,60826.0,20.1956,20.2139,20.1864,20.1864,60826.0
2017-06-21 12:00:00,22.03,22.09,22.03,22.06,172160.0,20.1864,20.2414,20.1864,20.2139,172160.0
2017-06-21 12:10:00,22.06,22.08,22.06,22.06,53911.0,20.2139,20.2322,20.2139,20.2139,53911.0
2017-06-21 12:20:00,22.06,22.06,22.03,22.04,69467.0,20.2139,20.2139,20.1864,20.1956,69467.0
2017-06-21 12:30:00,22.03,22.05,22.01,22.01,106695.0,20.1864,20.2047,20.1681,20.1681,106695.0
2017-06-21 12:40:00,22.0,22.0,21.97,21.99,89342.0,20.1589,20.1589,20.1314,20.1498,89342.0
2017-06-21 12:50:00,21.99,22.02,21.98,22.0,45007.0,20.1498,20.1773,20.1406,20.1589,45007.0
2017-06-21 13:00:00,22.0,22.02,22.0,22.0,60792.0,20.1589,20.1773,20.1589,20.1589,60792.0
2017-06-21 13:10:00,22.0,22.01,21.96,21.97,90636.0,20.1589,20.1681,20.1223,20.1314,90636.0
2017-06-21 13:20:00,21.96,21.99,21.96,21.99,46645.0,20.1223,20.1498,20.1223,20.1498,46645.0
2017-06-21 13:30:00,21.99,22.01,21.99,22.01,42028.0,20.1498,20.1681,20.1498,20.1681,42028.0
2017-06-21 13:40:00,22.0,22.01,22.0,22.01,39772.0,20.1589,20.1681,20.1589,20.1681,39772.0
2017-06-21 13:50:00,22.01,22.01,21.99,21.99,61107.0,20.1681,20.1681,20.1498,20.1498,61107.0
2017-06-21 14:00:00,21.99,22.0,21.97,21.98,84787.0,20.1498,20.1589,20.1314,20.1406,84787.0
2017-06-21 14:10:00,21.98,22.0,21.96,21.97,73831.0,20.1406,20.1589,20.1223,20.1314,73831.0
2017-06-21 14:20:00,21.97,22.0,21.97,22.0,60709.0,20.1314,20.1589,20.1314,20.1589,60709.0
2017-06-21 14:30:00,22.0,22.05,21.99,22.05,233751.0,20.1589,20.2047,20.1498,20.2047,233751.0
2017-06-21 14:40:00,22.05,22.08,22.05,22.07,150949.0,20.2047,20.2322,20.2047,20.2231,150949.0
2017-06-21 14:50:00,22.08,22.09,22.07,22.08,80047.0,20.2322,20.2414,20.2231,20.2322,80047.0
2017-06-21 15:00:00,22.08,22.09,22.07,22.08,133042.0,20.2322,20.2414,20.2231,20.2322,133042.0
2017-06-21 15:10:00,22.08,22.09,22.07,22.09,106381.0,20.2322,20.2414,20.2231,20.2414,106381.0
2017-06-21 15:20:00,22.08,22.09,22.07,22.07,136300.0,20.2322,20.2414,20.2231,20.2231,136300.0
2017-06-21 15:30:00,22.08,22.08,22.05,22.06,108819.0,20.2322,20.2322,20.2047,20.2139,108819.0
2017-06-21 15:40:00,22.06,22.1,22.06,22.09,139049.0,20.2139,20.2506,20.2139,20.2414,139049.0
2017-06-21 15:50:00,22.09,22.13,22.07,22.11,1095990.0,20.2414,20.278,20.2231,20.2597,1095990.0
2017-06-22 09:30:00,22.36,22.39,22.32,22.35,430122.0,20.4888,20.5163,20.4521,20.4796,430122.0
2017-06-22 09:40:00,22.35,22.39,22.28,22.28,236362.0,20.4796,20.5163,20.4155,20.4155,236362.0
2017-06-22 09:50:00,22.28,22.35,22.27,22.31,257409.0,20.4155,20.4796,20.4063,20.443,257409.0
2017-06-22 10:00:00,22.31,22.34,22.28,22.29,222235.0,20.443,20.4705,20.4155,20.4247,222235.0
2017-06-22 10:10:00,22.29,22.32,22.27,22.32,233911.0,20.4247,20.4521,20.4063,20.4521,233911.0
2017-06-22 10:20:00,22.32,22.43,22.32,22.43,226821.0,20.4521,20.5529,20.4521,20.5529,226821.0
2017-06-22 10:30:00,22.43,22.47,22.41,22.44,323369.0,20.5529,20.5896,20.5346,20.5621,323369.0
2017-06-22 10:40:00,22.43,22.48,22.42,22.42,360406.0,20.5529,20.5988,20.5438,20.5438,360406.0
2017-06-22 10:50:00,22.41,22.47,22.39,22.44,217512.0,20.5346,20.5896,20.5163,20.5621,217512.0
2017-06-22 11:00:00,22.43,22.49,22.42,22.49,293607.0,20.5529,20.6079,20.5438,20.6079,293607.0
2017-06-22 11:10:00,22.49,22.5,22.44,22.49,306537.0,20.6079,20.6171,20.5621,20.6079,306537.0
2017-06-22 11:20:00,22.49,22.49,22.43,22.47,172661.0,20.6079,20.6079,20.5529,20.5896,172661.0
2017-06-22 11:30:00,22.48,22.49,22.44,22.44,139779.0,20.5988,20.6079,20.5621,20.5621,139779.0
2017-06-22 11:40:00,22.43,22.46,22.41,22.44,219715.0,20.5529,20.5804,20.5346,20.5621,219715.0
2017-06-22 11:50:00,22.43,22.44,22.42,22.43,140173.0,20.5529,20.5621,20.5438,20.5529,140173.0
2017-06-22 12:00:00,22.42,22.49,22.42,22.49,116130.0,20.5438,20.6079,20.5438,20.6079,116130.0
2017-06-22 12:10:00,22.5,22.54,22.49,22.53,261059.0,20.6171,20.6537,20.6079,20.6446,261059.0
2017-06-22 12:20:00,22.53,22.53,22.5,22.53,114616.0,20.6446,20.6446,20.6171,20.6446,114616.0
2017-06-22 12:30:00,22.53,22.55,22.51,22.52,160431.0,20.6446,20.6629,20.6262,20.6354,160431.0
2017-06-22 12:40:00,22.52,22.53,22.5,22.53,123576.0,20.6354,20.6446,20.6171,20.6446,123576.0
2017-06-22 12:50:00,22.53,22.53,22.48,22.48,237053.0,20.6446,20.6446,20.5988,20.5988,237053.0
2017-06-22 13:00:00,22.49,22.49,22.42,22.43,211834.0,20.6079,20.6079,20.5438,20.5529,211834.0
2017-06-22 13:10:00,22.44,22.45,22.41,22.41,202591.0,20.5621,20.5713,20.5346,20.5346,202591.0
2017-06-22 13:20:00,22.41,22.42,22.33,22.39,483467.0,20.5346,20.5438,20.4613,20.5163,483467.0
2017-06-22 13:30:00,22.38,22.4,22.37,22.39,252771.0,20.5071,20.5255,20.498,20.5163,252771.0
2017-06-22 13:40:00,22.39,22.41,22.39,22.4,139207.0,20.5163,20.5346,20.5163,20.5255,139207.0
2017-06-22 13:50:00,22.39,22.45,22.39,22.43,148608.0,20.5163,20.5713,20.5163,20.5529,148608.0
2017-06-22 14:00:00,22.43,22.44,22.38,22.43,132058.0,20.5529,20.5621,20.5071,20.5529,132058.0
2017-06-22 14:10:00,22.43,22.48,22.43,22.46,220450.0,20.5529,20.5988,20.5529,20.5804,220450.0
2017-06-22 14:20:00,22.45,22.45,22.42,22.42,113875.0,20.5713,20.5713,20.5438,20.5438,113875.0
2017-06-22 14:30:00,22.42,22.44,22.42,22.43,40278.0,20.5438,20.5621,20.5438,20.5529,40278.0
2017-06-22 14:40:00,22.43,22.44,22.42,22.44,84250.0,20.5529,20.5621,20.5438,20.5621,84250.0
2017-06-22 14:50:00,22.44,22.44,22.4,22.41,77795.0,20.5621,20.5621,20.5255,20.5346,77795.0
2017-06-22 15:00:00,22.41,22.43,22.38,22.42,137183.0,20.5346,20.5529,20.5071,20.5438,137183.0
2017-06-22 15:10:00,22.43,22.46,22.42,22.45,173101.0,20.5529,20.5804,20.5438,20.5713,173101.0
2017-06-22 15:20:00,22.45,22.48,22.45,22.45,186324.0,20.5713,20.5988,20.5713,20.5713,186324.0
2017-06-22 15:30:00,22.45,22.47,22.41,22.43,585559.0,20.5713,20.5896,20.5346,20.5529,585559.0
2017-06-22 15:40:00,22.43,22.45,22.4,22.42,245450.0,20.5529,20.5713,20.5255,20.5438,245450.0
2017-06-22 15:50:00,22.42,22.44,22.37,22.39,1218927.0,20.5438,20.5621,20.498,20.5163,1218927.0
2017-06-23 09:30:00,22.68,22.68,22.57,22.64,510368.0,20.782,20.782,20.6812,20.7454,510368.0
2017-06-23 09:40:00,22.63,22.67,22.59,22.66,253194.0,20.7362,20.7729,20.6995,20.7637,253194.0
2017-06-23 09:50:00,22.67,22.68,22.6,22.62,364865.0,20.7729,20.782,20.7087,20.727,364865.0
2017-06-23 10:00:00,22.62,22.63,22.56,22.61,388494.0,20.727,20.7362,20.6721,20.7179,388494.0
2017-06-23 10:10:00,22.62,22.66,22.62,22.63,298797.0,20.727,20.7637,20.727,20.7362,298797.0
2017-06-23 10:20:00,22.64,22.67,22.63,22.66,288143.0,20.7454,20.7729,20.7362,20.7637,288143.0
2017-06-23 10:30:00,22.67,22.72,22.67,22.69,274138.0,20.7729,20.8187,20.7729,20.7912,274138.0
2017-06-23 10:40:00,22.69,22.7,22.67,22.68,182863.0,20.7912,20.8003,20.7729,20.782,182863.0
2017-06-23 10:50:00,22.68,22.68,22.65,22.67,158587.0,20.782,20.782,20.7545,20.7729,158587.0
2017-06-23 11:00:00,22.67,22.68,22.66,22.67,170846.0,20.7729,20.782,20.7637,20.7729,170846.0
2017-06-23 11:10:00,22.66,22.69,22.65,22.68,147276.0,20.7637,20.7912,20.7545,20.782,147276.0
2017-06-23 11:20:00,22.69,22.73,22.69,22.7,213188.0,20.7912,20.8278,20.7912,20.8003,213188.0
2017-06-23 11:30:00,22.71,22.73,22.7,22.72,188798.0,20.8095,20.8278,20.8003,20.8187,188798.0
2017-06-23 11:40:00,22.72,22.75,22.7,22.75,204219.0,20.8187,20.8462,20.8003,20.8462,204219.0
2017-06-23 11:50:00,22.75,22.76,22.71,22.72,246797.0,20.8462,20.8553,20.8095,20.8187,246797.0
2017-06-23 12:00:00,22.72,22.75,22.71,22.75,141939.0,20.8187,20.8462,20.8095,20.8462,141939.0
2017-06-23 12:10:00,22.75,22.75,22.71,22.72,157328.0,20.8462,20.8462,20.8095,20.8187,157328.0
2017-06-23 12:20:00,22.72,22.72,22.69,22.71,148901.0,20.8187,20.8187,20.7912,20.8095,148901.0
2017-06-23 12:30:00,22.7,22.71,22.69,22.69,82821.0,20.8003,20.8095,20.7912,20.7912,82821.0
2017-06-23 12:40:00,22.7,22.7,22.66,22.67,126218.0,20.8003,20.8003,20.7637,20.7729,126218.0
2017-06-23 12:50:00,22.67,22.69,22.67,22.69,63487.0,20.7729,20.7912,20.7729,20.7912,63487.0
2017-06-23 13:00:00,22.69,22.7,22.67,22.67,46441.0,20.7912,20.8003,20.7729,20.7729,46441.0
2017-06-23 13:10:00,22.67,22.69,22.66,22.69,107372.0,20.7729,20.7912,20.7637,20.7912,107372.0
2017-06-23 13:20:00,22.69,22.73,22.68,22.72,97676.0,20.7912,20.8278,20.782,20.8187,97676.0
2017-06-23 13:30:00,22.72,22.74,22.7,22.74,88142.0,20.8187,20.837,20.8003,20.837,88142.0
2017-06-23 13:40:00,22.73,22.75,22.72,22.73,136417.0,20.8278,20.8462,20.8187,20.8278,136417.0
2017-06-23 13:50:00,22.73,22.77,22.72,22.76,140330.0,20.8278,20.8645,20.8187,20.8553,140330.0
2017-06-23 14:00:00,22.77,22.8,22.76,22.77,263709.0,20.8645,20.892,20.8553,20.8645,263709.0
2017-06-23 14:10:00,22.76,22.76,22.74,22.75,129141.0,20.8553,20.8553,20.837,20.8462,129141.0
2017-06-23 14:20:00,22.75,22.77,22.73,22.76,225046.0,20.8462,20.8645,20.8278,20.8553,225046.0
2017-06-23 14:30:00,22.77,22.78,22.75,22.76,243799.0,20.8645,20.8736,20.8462,20.8553,243799.0
2017-06-23 14:40:00,22.76,22.78,22.75,22.76,275687.0,20.8553,20.8736,20.8462,20.8553,275687.0
2017-06-23 14:50:00,22.75,22.76,22.72,22.73,257892.0,20.8462,20.8553,20.8187,20.8278,257892.0
2017-06-23 15:00:00,22.73,22.75,22.73,22.73,272220.0,20.8278,20.8462,20.8278,20.8278,272220.0
2017-06-23 15:10:00,22.73,22.73,22.72,22.73,111054.0,20.8278,20.8278,20.8187,20.8278,111054.0
2017-06-23 15:20:00,22.73,22.75,22.73,22.75,163087.0,20.8278,20.8462,20.8278,20.8462,163087.0
2017-06-23 15:30:00,22.74,22.75,22.73,22.74,277742.0,20.837,20.8462,20.8278,20.837,277742.0
2017-06-23 15:40:00,22.74,22.8,22.73,22.78,502670.0,20.837,20.892,20.8278,20.8736,502670.0
2017-06-23 15:50:00,22.78,22.81,22.75,22.76,1392789.0,20.8736,20.9011,20.8462,20.8553,1392789.0
2017-06-26 09:30:00,22.45,22.59,22.42,22.54,854462.0,20.5713,20.6995,20.5438,20.6537,854462.0
2017-06-26 09:40:00,22.55,22.61,22.54,22.56,338427.0,20.6629,20.7179,20.6537,20.6721,338427.0
2017-06-26 09:50:00,22.56,22.56,22.45,22.49,398094.0,20.6721,20.6721,20.5713,20.6079,398094.0
2017-06-26 10:00:00,22.49,22.53,22.44,22.45,220357.0,20.6079,20.6446,20.5621,20.5713,220357.0
2017-06-26 10:10:00,22.44,22.53,22.44,22.53,113548.0,20.5621,20.6446,20.5621,20.6446,113548.0
2017-06-26 10:20:00,22.53,22.53,22.49,22.5,180496.0,20.6446,20.6446,20.6079,20.6171,180496.0
2017-06-26 10:30:00,22.5,22.55,22.49,22.51,145165.0,20.6171,20.6629,20.6079,20.6262,145165.0
2017-06-26 10:40:00,22.51,22.53,22.49,22.5,83625.0,20.6262,20.6446,20.6079,20.6171,83625.0
2017-06-26 10:50:00,22.5,22.53,22.49,22.51,484491.0,20.6171,20.6446,20.6079,20.6262,484491.0
2017-06-26 11:00:00,22.52,22.59,22.52,22.57,312039.0,20.6354,20.6995,20.6354,20.6812,312039.0
2017-06-26 11:10:00,22.57,22.59,22.56,22.58,128189.0,20.6812,20.6995,20.6721,20.6904,128189.0
2017-06-26 11:20:00,22.58,22.61,22.56,22.59,129457.0,20.6904,20.7179,20.6721,20.6995,129457.0
2017-06-26 11:30:00,22.58,22.61,22.58,22.59,159785.0,20.6904,20.7179,20.6904,20.6995,159785.0
2017-06-26 11:40:00,22.59,22.59,22.53,22.54,153588.0,20.6995,20.6995,20.6446,20.6537,153588.0
2017-06-26 11:50:00,22.55,22.59,22.54,22.58,53564.0,20.6629,20.6995,20.6537,20.6904,53564.0
2017-06-26 12:00:00,22.58,22.62,22.58,22.6,121635.0,20.6904,20.727,20.6904,20.7087,121635.0
2017-06-26 12:10:00,22.61,22.62,22.58,22.59,230590.0,20.7179,20.727,20.6904,20.6995,230590.0
2017-06-26 12:20:00,22.59,22.61,22.58,22.6,80542.0,20.6995,20.7179,20.6904,20.7087,80542.0
2017-06-26 12:30:00,22.59,22.61,22.59,22.6,48149.0,20.6995,20.7179,20.6995,20.7087,48149.0
2017-06-26 12:40:00,22.59,22.59,22.58,22.59,34407.0,20.6995,20.6995,20.6904,20.6995,34407.0
2017-06-26 12:50:00,22.59,22.66,22.59,22.64,117309.0,20.6995,20.7637,20.6995,20.7454,117309.0
2017-06-26 13:00:00,22.64,22.68,22.64,22.66,86635.0,20.7454,20.782,20.7454,20.7637,86635.0
2017-06-26 13:10:00,22.67,22.75,22.67,22.72,173378.0,20.7729,20.8462,20.7729,20.8187,173378.0
2017-06-26 13:20:00,22.72,22.77,22.7,22.75,130279.0,20.8187,20.8645,20.8003,20.8462,130279.0
2017-06-26 13:30:00,22.75,22.76,22.72,22.72,120469.0,20.8462,20.8553,20.8187,20.8187,120469.0
2017-06-26 13:40:00,22.71,22.74,22.7,22.72,75457.0,20.8095,20.837,20.8003,20.8187,75457.0
2017-06-26 13:50:00,22.72,22.72,22.67,22.68,93853.0,20.8187,20.8187,20.7729,20.782,93853.0
2017-06-26 14:00:00,22.67,22.68,22.64,22.66,88471.0,20.7729,20.782,20.7454,20.7637,88471.0
2017-06-26 14:10:00,22.66,22.66,22.59,22.6,119902.0,20.7637,20.7637,20.6995,20.7087,119902.0
2017-06-26 14:20:00,22.6,22.62,22.56,22.57,177448.0,20.7087,20.727,20.6721,20.6812,177448.0
2017-06-26 14:30:00,22.57,22.58,22.56,22.57,160277.0,20.6812,20.6904,20.6721,20.6812,160277.0
2017-06-26 14:40:00,22.57,22.59,22.53,22.59,170418.0,20.6812,20.6995,20.6446,20.6995,170418.0
2017-06-26 14:50:00,22.58,22.6,22.57,22.6,153083.0,20.6904,20.7087,20.6812,20.7087,153083.0
2017-06-26 15:00:00,22.6,22.62,22.58,22.59,93452.0,20.7087,20.727,20.6904,20.6995,93452.0
2017-06-26 15:10:00,22.6,22.6,22.57,22.57,80092.0,20.7087,20.7087,20.6812,20.6812,80092.0
2017-06-26 15:20:00,22.57,22.6,22.57,22.58,100418.0,20.6812,20.7087,20.6812,20.6904,100418.0
2017-06-26 15:30:00,22.58,22.59,22.56,22.57,80558.0,20.6904,20.6995,20.6721,20.6812,80558.0
2017-06-26 15:40:00,22.58,22.58,22.55,22.57,203169.0,20.6904,20.6904,20.6629,20.6812,203169.0
2017-06-26 15:50:00,22.57,22.57,22.52,22.57,781286.0,20.6812,20.6812,20.6354,20.6812,781286.0
2017-06-27 09:30:00,22.77,22.8,22.68,22.75,400354.0,20.8645,20.892,20.782,20.8462,400354.0
2017-06-27 09:40:00,22.75,22.76,22.63,22.63,333468.0,20.8462,20.8553,20.7362,20.7362,333468.0
2017-06-27 09:50:00,22.62,22.67,22.59,22.61,288526.0,20.727,20.7729,20.6995,20.7179,288526.0
2017-06-27 10:00:00,22.6,22.61,22.57,22.57,248028.0,20.7087,20.7179,20.6812,20.6812,248028.0
2017-06-27 10:10:00,22.58,22.6,22.56,22.58,133591.0,20.6904,20.7087,20.6721,20.6904,133591.0
2017-06-27 10:20:00,22.57,22.58,22.55,22.57,81054.0,20.6812,20.6904,20.6629,20.6812,81054.0
2017-06-27 10:30:00,22.58,22.6,22.57,22.58,112527.0,20.6904,20.7087,20.6812,20.6904,112527.0
2017-06-27 10:40:00,22.58,22.65,22.58,22.6,225232.0,20.6904,20.7545,20.6904,20.7087,225232.0
2017-06-27 10:50:00,22.6,22.61,22.52,22.54,204401.0,20.7087,20.7179,20.6354,20.6537,204401.0
2017-06-27 11:00:00,22.53,22.55,22.46,22.49,258339.0,20.6446,20.6629,20.5804,20.6079,258339.0
2017-06-27 11:10:00,22.5,22.51,22.47,22.47,223939.0,20.6171,20.6262,20.5896,20.5896,223939.0
2017-06-27 11:20:00,22.47,22.49,22.43,22.45,170915.0,20.5896,20.6079,20.5529,20.5713,170915.0
2017-06-27 11:30:00,22.46,22.49,22.44,22.48,210912.0,20.5804,20.6079,20.5621,20.5988,210912.0
2017-06-27 11:40:00,22.48,22.51,22.48,22.48,179190.0,20.5988,20.6262,20.5988,20.5988,179190.0
2017-06-27 11:50:00,22.48,22.5,22.47,22.47,135760.0,20.5988,20.6171,20.5896,20.5896,135760.0
2017-06-27 12:00:00,22.47,22.49,22.45,22.46,114758.0,20.5896,20.6079,20.5713,20.5804,114758.0
2017-06-27 12:10:00,22.45,22.5,22.45,22.48,147447.0,20.5713,20.6171,20.5713,20.5988,147447.0
2017-06-27 12:20:00,22.48,22.48,22.43,22.43,124700.0,20.5988,20.5988,20.5529,20.5529,124700.0
2017-06-27 12:30:00,22.43,22.44,22.41,22.42,101946.0,20.5529,20.5621,20.5346,20.5438,101946.0
2017-06-27 12:40:00,22.42,22.47,22.42,22.44,149366.0,20.5438,20.5896,20.5438,20.5621,149366.0
2017-06-27 12:50:00,22.44,22.45,22.41,22.44,82125.0,20.5621,20.5713,20.5346,20.5621,82125.0
2017-06-27 13:00:00,22.44,22.44,22.41,22.43,75660.0,20.5621,20.5621,20.5346,20.5529,75660.0
2017-06-27 13:10:00,22.44,22.5,22.43,22.47,544060.0,20.5621,20.6171,20.5529,20.5896,544060.0
2017-06-27 13:20:00,22.47,22.49,22.44,22.44,337456.0,20.5896,20.6079,20.5621,20.5621,337456.0
2017-06-27 13:30:00,22.45,22.49,22.44,22.48,236210.0,20.5713,20.6079,20.5621,20.5988,236210.0
2017-06-27 13:40:00,22.48,22.48,22.44,22.45,113968.0,20.5988,20.5988,20.5621,20.5713,113968.0
2017-06-27 13:50:00,22.45,22.48,22.44,22.47,106008.0,20.5713,20.5988,20.5621,20.5896,106008.0
2017-06-27 14:00:00,22.47,22.49,22.45,22.45,351975.0,20.5896,20.6079,20.5713,20.5713,351975.0
2017-06-27 14:10:00,22.45,22.49,22.44,22.45,355198.0,20.5713,20.6079,20.5621,20.5713,355198.0
2017-06-27 14:20:00,22.46,22.49,22.46,22.47,305526.0,20.5804,20.6079,20.5804,20.5896,305526.0
2017-06-27 14:30:00,22.47,22.48,22.44,22.45,244354.0,20.5896,20.5988,20.5621,20.5713,244354.0
2017-06-27 14:40:00,22.45,22.48,22.43,22.47,157424.0,20.5713,20.5988,20.5529,20.5896,157424.0
2017-06-27 14:50:00,22.47,22.48,22.46,22.46,70292.0,20.5896,20.5988,20.5804,20.5804,70292.0
2017-06-27 15:00:00,22.47,22.5,22.47,22.47,237845.0,20.5896,20.6171,20.5896,20.5896,237845.0
2017-06-27 15:10:00,22.48,22.48,22.44,22.45,273953.0,20.5988,20.5988,20.5621,20.5713,273953.0
2017-06-27 15:20:00,22.45,22.47,22.44,22.45,52499.0,20.5713,20.5896,20.5621,20.5713,52499.0
2017-06-27 15:30:00,22.44,22.46,22.41,22.42,190191.0,20.5621,20.5804,20.5346,20.5438,190191.0
2017-06-27 15:40:00,22.42,22.42,22.34,22.35,620892.0,20.5438,20.5438,20.4705,20.4796,620892.0
2017-06-27 15:50:00,22.35,22.36,22.25,22.27,2058441.0,20.4796,20.4888,20.388,20.4063,2058441.0
2017-06-28 09:30:00,22.37,22.45,22.34,22.41,484931.0,20.498,20.5713,20.4705,20.5346,484931.0
2017-06-28 09:40:00,22.41,22.41,22.33,22.33,224890.0,20.5346,20.5346,20.4613,20.4613,224890.0
2017-06-28 09:50:00,22.33,22.34,22.25,22.26,280702.0,20.4613,20.4705,20.388,20.3972,280702.0
2017-06-28 10:00:00,22.26,22.28,22.2,22.25,260514.0,20.3972,20.4155,20.3422,20.388,260514.0
2017-06-28 10:10:00,22.25,22.25,22.21,22.21,173914.0,20.388,20.388,20.3514,20.3514,173914.0
2017-06-28 10:20:00,22.2,22.21,22.16,22.21,160573.0,20.3422,20.3514,20.3055,20.3514,160573.0
2017-06-28 10:30:00,22.22,22.23,22.18,22.19,183222.0,20.3605,20.3697,20.3239,20.333,183222.0
2017-06-28 10:40:00,22.2,22.33,22.2,22.32,231625.0,20.3422,20.4613,20.3422,20.4521,231625.0
2017-06-28 10:50:00,22.33,22.36,22.31,22.34,240903.0,20.4613,20.4888,20.443,20.4705,240903.0
2017-06-28 11:00:00,22.34,22.41,22.33,22.39,167961.0,20.4705,20.5346,20.4613,20.5163,167961.0
2017-06-28 11:10:00,22.39,22.39,22.36,22.39,106455.0,20.5163,20.5163,20.4888,20.5163,106455.0
2017-06-28 11:20:00,22.39,22.43,22.37,22.42,102407.0,20.5163,20.5529,20.498,20.5438,102407.0
2017-06-28 11:30:00,22.42,22.44,22.38,22.38,194799.0,20.5438,20.5621,20.5071,20.5071,194799.0
2017-06-28 11:40:00,22.39,22.39,22.37,22.38,124969.0,20.5163,20.5163,20.498,20.5071,124969.0
2017-06-28 11:50:00,22.38,22.43,22.38,22.43,114042.0,20.5071,20.5529,20.5071,20.5529,114042.0
2017-06-28 12:00:00,22.42,22.42,22.38,22.38,90271.0,20.5438,20.5438,20.5071,20.5071,90271.0
2017-06-28 12:10:00,22.38,22.4,22.37,22.38,54732.0,20.5071,20.5255,20.498,20.5071,54732.0
2017-06-28 12:20:00,22.39,22.39,22.3,22.31,264907.0,20.5163,20.5163,20.4338,20.443,264907.0
2017-06-28 12:30:00,22.31,22.32,22.28,22.31,158178.0,20.443,20.4521,20.4155,20.443,158178.0
2017-06-28 12:40:00,22.31,22.34,22.29,22.33,153943.0,20.443,20.4705,20.4247,20.4613,153943.0
2017-06-28 12:50:00,22.34,22.36,22.34,22.35,62408.0,20.4705,20.4888,20.4705,20.4796,62408.0
2017-06-28 13:00:00,22.34,22.37,22.33,22.37,48128.0,20.4705,20.498,20.4613,20.498,48128.0
2017-06-28 13:10:00,22.36,22.36,22.31,22.31,49888.0,20.4888,20.4888,20.443,20.443,49888.0
2017-06-28 13:20:00,22.31,22.33,22.31,22.32,36509.0,20.443,20.4613,20.443,20.4521,36509.0
2017-06-28 13:30:00,22.33,22.33,22.31,22.31,35515.0,20.4613,20.4613,20.443,20.443,35515.0
2017-06-28 13:40:00,22.31,22.34,22.3,22.34,77572.0,20.443,20.4705,20.4338,20.4705,77572.0
2017-06-28 13:50:00,22.35,22.35,22.33,22.33,70467.0,20.4796,20.4796,20.4613,20.4613,70467.0
2017-06-28 14:00:00,22.33,22.36,22.33,22.35,47864.0,20.4613,20.4888,20.4613,20.4796,47864.0
2017-06-28 14:10:00,22.35,22.4,22.34,22.4,187237.0,20.4796,20.5255,20.4705,20.5255,187237.0
2017-06-28 14:20:00,22.4,22.4,22.38,22.38,68344.0,20.5255,20.5255,20.5071,20.5071,68344.0
2017-06-28 14:30:00,22.38,22.39,22.38,22.39,9737.0,20.5071,20.5163,20.5071,20.5163,9737.0
2017-06-28 14:40:00,22.38,22.4,22.36,22.38,91444.0,20.5071,20.5255,20.4888,20.5071,91444.0
2017-06-28 14:50:00,22.39,22.42,22.39,22.41,82148.0,20.5163,20.5438,20.5163,20.5346,82148.0
2017-06-28 15:00:00,22.41,22.42,22.39,22.42,62572.0,20.5346,20.5438,20.5163,20.5438,62572.0
2017-06-28 15:10:00,22.42,22.44,22.42,22.43,67737.0,20.5438,20.5621,20.5438,20.5529,67737.0
2017-06-28 15:20:00,22.42,22.47,22.41,22.44,237141.0,20.5438,20.5896,20.5346,20.5621,237141.0
2017-06-28 15:30:00,22.44,22.45,22.41,22.42,239392.0,20.5621,20.5713,20.5346,20.5438,239392.0
2017-06-28 15:40:00,22.43,22.44,22.41,22.42,252185.0,20.5529,20.5621,20.5346,20.5438,252185.0
2017-06-28 15:50:00,22.42,22.44,22.4,22.43,668621.0,20.5438,20.5621,20.5255,20.5529,668621.0
2017-06-29 09:30:00,22.16,22.2,22.07,22.07,530994.0,20.3055,20.3422,20.2231,20.2231,530994.0
2017-06-29 09:40:00,22.06,22.09,22.01,22.06,512566.0,20.2139,20.2414,20.1681,20.2139,512566.0
2017-06-29 09:50:00,22.06,22.07,22.01,22.01,229878.0,20.2139,20.2231,20.1681,20.1681,229878.0
2017-06-29 10:00:00,22.01,22.11,22.01,22.07,358168.0,20.1681,20.2597,20.1681,20.2231,358168.0
2017-06-29 10:10:00,22.07,22.17,22.07,22.13,445944.0,20.2231,20.3147,20.2231,20.278,445944.0
2017-06-29 10:20:00,22.13,22.17,22.09,22.12,189475.0,20.278,20.3147,20.2414,20.2689,189475.0
2017-06-29 10:30:00,22.12,22.13,22.07,22.1,187391.0,20.2689,20.278,20.2231,20.2506,187391.0
2017-06-29 10:40:00,22.11,22.11,22.08,22.09,65628.0,20.2597,20.2597,20.2322,20.2414,65628.0
2017-06-29 10:50:00,22.09,22.13,22.08,22.11,116898.0,20.2414,20.278,20.2322,20.2597,116898.0
2017-06-29 11:00:00,22.11,22.11,22.01,22.01,371410.0,20.2597,20.2597,20.1681,20.1681,371410.0
2017-06-29 11:10:00,22.01,22.08,22.01,22.07,283061.0,20.1681,20.2322,20.1681,20.2231,283061.0
2017-06-29 11:20:00,22.08,22.08,22.04,22.06,238800.0,20.2322,20.2322,20.1956,20.2139,238800.0
2017-06-29 11:30:00,22.05,22.12,22.03,22.08,277725.0,20.2047,20.2689,20.1864,20.2322,277725.0
2017-06-29 11:40:00,22.07,22.08,22.01,22.02,266179.0,20.2231,20.2322,20.1681,20.1773,266179.0
2017-06-29 11:50:00,22.02,22.05,22.01,22.03,170836.0,20.1773,20.2047,20.1681,20.1864,170836.0
2017-06-29 12:00:00,22.02,22.04,21.98,21.99,265269.0,20.1773,20.1956,20.1406,20.1498,265269.0
2017-06-29 12:10:00,21.99,21.99,21.94,21.95,200078.0,20.1498,20.1498,20.1039,20.1131,200078.0
2017-06-29 12:20:00,21.96,22.03,21.96,22.03,199986.0,20.1223,20.1864,20.1223,20.1864,199986.0
2017-06-29 12:30:00,22.03,22.09,22.03,22.08,181255.0,20.1864,20.2414,20.1864,20.2322,181255.0
2017-06-29 12:40:00,22.08,22.09,22.03,22.03,91251.0,20.2322,20.2414,20.1864,20.1864,91251.0
2017-06-29 12:50:00,22.03,22.04,22.0,22.03,113632.0,20.1864,20.1956,20.1589,20.1864,113632.0
2017-06-29 13:00:00,22.03,22.05,22.0,22.0,277605.0,20.1864,20.2047,20.1589,20.1589,277605.0
2017-06-29 13:10:00,22.0,22.0,21.97,21.97,147577.0,20.1589,20.1589,20.1314,20.1314,147577.0
2017-06-29 13:20:00,21.97,22.0,21.9,21.9,209429.0,20.1314,20.1589,20.0673,20.0673,209429.0
2017-06-29 13:30:00,21.9,21.93,21.88,21.9,245354.0,20.0673,20.0948,20.049,20.0673,245354.0
2017-06-29 13:40:00,21.9,21.94,21.9,21.94,160716.0,20.0673,20.1039,20.0673,20.1039,160716.0
2017-06-29 13:50:00,21.95,22.0,21.94,21.99,119050.0,20.1131,20.1589,20.1039,20.1498,119050.0
2017-06-29 14:00:00,21.99,21.99,21.96,21.99,122756.0,20.1498,20.1498,20.1223,20.1498,122756.0
2017-06-29 14:10:00,21.99,22.02,21.97,22.0,233984.0,20.1498,20.1773,20.1314,20.1589,233984.0
2017-06-29 14:20:00,22.01,22.01,21.98,21.98,142618.0,20.1681,20.1681,20.1406,20.1406,142618.0
2017-06-29 14:30:00,21.98,22.0,21.97,22.0,213929.0,20.1406,20.1589,20.1314,20.1589,213929.0
2017-06-29 14:40:00,22.0,22.01,21.98,21.99,101876.0,20.1589,20.1681,20.1406,20.1498,101876.0
2017-06-29 14:50:00,21.99,22.0,21.97,22.0,163114.0,20.1498,20.1589,20.1314,20.1589,163114.0
2017-06-29 15:00:00,21.99,22.04,21.99,22.02,168405.0,20.1498,20.1956,20.1498,20.1773,168405.0
2017-06-29 15:10:00,22.02,22.03,21.97,21.99,141784.0,20.1773,20.1864,20.1314,20.1498,141784.0
2017-06-29 15:20:00,21.99,22.02,21.99,22.0,174497.0,20.1498,20.1773,20.1498,20.1589,174497.0
2017-06-29 15:30:00,21.99,22.0,21.98,21.99,214250.0,20.1498,20.1589,20.1406,20.1498,214250.0
2017-06-29 15:40:00,21.99,22.01,21.97,21.98,289323.0,20.1498,20.1681,20.1314,20.1406,289323.0
2017-06-29 15:50:00,21.98,22.0,21.95,21.96,888310.0,20.1406,20.1589,20.1131,20.1223,888310.0
2017-06-30 09:30:00,21.88,22.04,21.88,22.01,298023.0,20.049,20.1956,20.049,20.1681,298023.0
2017-06-30 09:40:00,22.01,22.05,21.94,22.02,455723.0,20.1681,20.2047,20.1039,20.1773,455723.0
2017-06-30 09:50:00,22.01,22.04,21.98,22.01,313724.0,20.1681,20.1956,20.1406,20.1681,313724.0
2017-06-30 10:00:00,22.0,22.01,21.94,21.95,179654.0,20.1589,20.1681,20.1039,20.1131,179654.0
2017-06-30 10:10:00,21.95,21.98,21.93,21.95,332013.0,20.1131,20.1406,20.0948,20.1131,332013.0
2017-06-30 10:20:00,21.95,22.01,21.93,22.0,270292.0,20.1131,20.1681,20.0948,20.1589,270292.0
2017-06-30 10:30:00,22.01,22.06,22.0,22.01,219501.0,20.1681,20.2139,20.1589,20.1681,219501.0
2017-06-30 10:40:00,22.0,22.02,21.98,21.98,107417.0,20.1589,20.1773,20.1406,20.1406,107417.0
2017-06-30 10:50:00,21.98,22.0,21.97,21.98,114727.0,20.1406,20.1589,20.1314,20.1406,114727.0
2017-06-30 11:00:00,21.98,22.03,21.98,22.01,110516.0,20.1406,20.1864,20.1406,20.1681,110516.0
2017-06-30 11:10:00,22.0,22.03,22.0,22.0,137190.0,20.1589,20.1864,20.1589,20.1589,137190.0
2017-06-30 11:20:00,22.0,22.03,22.0,22.01,119163.0,20.1589,20.1864,20.1589,20.1681,119163.0
2017-06-30 11:30:00,22.01,22.03,22.01,22.03,95608.0,20.1681,20.1864,20.1681,20.1864,95608.0
2017-06-30 11:40:00,22.04,22.12,22.04,22.1,216909.0,20.1956,20.2689,20.1956,20.2506,216909.0
2017-06-30 11:50:00,22.11,22.13,22.08,22.09,106438.0,20.2597,20.278,20.2322,20.2414,106438.0
2017-06-30 12:00:00,22.09,22.1,22.07,22.07,110080.0,20.2414,20.2506,20.2231,20.2231,110080.0
2017-06-30 12:10:00,22.07,22.07,22.05,22.06,78418.0,20.2231,20.2231,20.2047,20.2139,78418.0
2017-06-30 12:20:00,22.06,22.07,22.04,22.06,66489.0,20.2139,20.2231,20.1956,20.2139,66489.0
2017-06-30 12:30:00,22.06,22.07,22.03,22.04,92876.0,20.2139,20.2231,20.1864,20.1956,92876.0
2017-06-30 12:40:00,22.04,22.05,22.03,22.03,45575.0,20.1956,20.2047,20.1864,20.1864,45575.0
2017-06-30 12:50:00,22.04,22.08,22.04,22.06,77599.0,20.1956,20.2322,20.1956,20.2139,77599.0
2017-06-30 13:00:00,22.05,22.09,22.05,22.08,78983.0,20.2047,20.2414,20.2047,20.2322,78983.0
2017-06-30 13:10:00,22.07,22.11,22.06,22.09,55743.0,20.2231,20.2597,20.2139,20.2414,55743.0
2017-06-30 13:20:00,22.09,22.1,22.07,22.1,108421.0,20.2414,20.2506,20.2231,20.2506,108421.0
2017-06-30 13:30:00,22.1,22.1,22.06,22.07,71749.0,20.2506,20.2506,20.2139,20.2231,71749.0
2017-06-30 13:40:00,22.07,22.09,22.07,22.07,65764.0,20.2231,20.2414,20.2231,20.2231,65764.0
2017-06-30 13:50:00,22.07,22.08,22.05,22.08,123487.0,20.2231,20.2322,20.2047,20.2322,123487.0
2017-06-30 14:00:00,22.08,22.11,22.08,22.09,145569.0,20.2322,20.2597,20.2322,20.2414,145569.0
2017-06-30 14:10:00,22.1,22.1,22.08,22.08,99648.0,20.2506,20.2506,20.2322,20.2322,99648.0
2017-06-30 14:20:00,22.08,22.09,22.07,22.07,84765.0,20.2322,20.2414,20.2231,20.2231,84765.0
2017-06-30 14:30:00,22.07,22.08,22.04,22.06,67777.0,20.2231,20.2322,20.1956,20.2139,67777.0
2017-06-30 14:40:00,22.06,22.06,22.02,22.02,66625.0,20.2139,20.2139,20.1773,20.1773,66625.0
2017-06-30 14:50:00,22.02,22.03,22.01,22.02,67224.0,20.1773,20.1864,20.1681,20.1773,67224.0
2017-06-30 15:00:00,22.02,22.04,21.99,21.99,90631.0,20.1773,20.1956,20.1498,20.1498,90631.0
2017-06-30 15:10:00,21.99,22.01,21.99,22.0,73366.0,20.1498,20.1681,20.1498,20.1589,73366.0
2017-06-30 15:20:00,22.0,22.02,21.99,22.0,80494.0,20.1589,20.1773,20.1498,20.1589,80494.0
2017-06-30 15:30:00,22.0,22.0,21.94,21.96,202528.0,20.1589,20.1589,20.1039,20.1223,202528.0
2017-06-30 15:40:00,21.97,22.04,21.97,22.03,222381.0,20.1314,20.1956,20.1314,20.1864,222381.0
2017-06-30 15:50:00,22.03,22.08,21.99,22.07,1071830.0,20.1864,20.2322,20.1498,20.2231,1071830.0
2017-07-03 09:30:00,21.69,21.7,21.55,21.62,534460.0,19.8749,19.884,19.7466,19.8107,534460.0
2017-07-03 09:40:00,21.62,21.69,21.6,21.67,1435982.0,19.8107,19.8749,19.7924,19.8565,1435982.0
2017-07-03 09:50:00,21.66,21.67,21.63,21.67,290005.0,19.8474,19.8565,19.8199,19.8565,290005.0
2017-07-03 10:00:00,21.67,21.67,21.56,21.57,598295.0,19.8565,19.8565,19.7557,19.7649,598295.0
2017-07-03 10:10:00,21.57,21.58,21.53,21.56,156796.0,19.7649,19.7741,19.7283,19.7557,156796.0
2017-07-03 10:20:00,21.55,21.56,21.52,21.53,113369.0,19.7466,19.7557,19.7191,19.7283,113369.0
2017-07-03 10:30:00,21.54,21.55,21.5,21.54,245508.0,19.7374,19.7466,19.7008,19.7374,245508.0
2017-07-03 10:40:00,21.54,21.56,21.48,21.5,421949.0,19.7374,19.7557,19.6824,19.7008,421949.0
2017-07-03 10:50:00,21.5,21.53,21.46,21.48,189269.0,19.7008,19.7283,19.6641,19.6824,189269.0
2017-07-03 11:00:00,21.48,21.57,21.47,21.56,231651.0,19.6824,19.7649,19.6733,19.7557,231651.0
2017-07-03 11:10:00,21.55,21.56,21.49,21.51,181673.0,19.7466,19.7557,19.6916,19.7099,181673.0
2017-07-03 11:20:00,21.51,21.55,21.5,21.5,363084.0,19.7099,19.7466,19.7008,19.7008,363084.0
2017-07-03 11:30:00,21.5,21.56,21.5,21.56,149876.0,19.7008,19.7557,19.7008,19.7557,149876.0
2017-07-03 11:40:00,21.56,21.59,21.53,21.53,205429.0,19.7557,19.7832,19.7283,19.7283,205429.0
2017-07-03 11:50:00,21.54,21.63,21.53,21.63,226196.0,19.7374,19.8199,19.7283,19.8199,226196.0
2017-07-03 12:00:00,21.63,21.63,21.59,21.61,305620.0,19.8199,19.8199,19.7832,19.8016,305620.0
2017-07-03 12:10:00,21.6,21.6,21.58,21.6,197628.0,19.7924,19.7924,19.7741,19.7924,197628.0
2017-07-03 12:20:00,21.59,21.62,21.57,21.6,220106.0,19.7832,19.8107,19.7649,19.7924,220106.0
2017-07-03 12:30:00,21.61,21.63,21.58,21.59,205828.0,19.8016,19.8199,19.7741,19.7832,205828.0
2017-07-03 12:40:00,21.6,21.62,21.55,21.56,273851.0,19.7924,19.8107,19.7466,19.7557,273851.0
2017-07-03 12:50:00,21.56,21.56,21.48,21.5,1316760.0,19.7557,19.7557,19.6824,19.7008,1316760.0
2017-07-05 09:30:00,21.45,21.5,21.4,21.5,800917.0,19.655,19.7008,19.6091,19.7008,800917.0
2017-07-05 09:40:00,21.5,21.5,21.42,21.45,431376.0,19.7008,19.7008,19.6275,19.655,431376.0
2017-07-05 09:50:00,21.45,21.63,21.45,21.63,402467.0,19.655,19.8199,19.655,19.8199,402467.0
2017-07-05 10:00:00,21.63,21.73,21.63,21.67,507325.0,19.8199,19.9115,19.8199,19.8565,507325.0
2017-07-05 10:10:00,21.67,21.82,21.67,21.81,339834.0,19.8565,19.994,19.8565,19.9848,339834.0
2017-07-05 10:20:00,21.81,21.82,21.68,21.72,386388.0,19.9848,19.994,19.8657,19.9024,386388.0
2017-07-05 10:30:00,21.72,21.78,21.72,21.74,247088.0,19.9024,19.9573,19.9024,19.9207,247088.0
2017-07-05 10:40:00,21.74,21.74,21.65,21.65,202310.0,19.9207,19.9207,19.8382,19.8382,202310.0
2017-07-05 10:50:00,21.65,21.65,21.59,21.59,247135.0,19.8382,19.8382,19.7832,19.7832,247135.0
2017-07-05 11:00:00,21.59,21.61,21.53,21.61,387344.0,19.7832,19.8016,19.7283,19.8016,387344.0
2017-07-05 11:10:00,21.61,21.61,21.54,21.57,172733.0,19.8016,19.8016,19.7374,19.7649,172733.0
2017-07-05 11:20:00,21.57,21.59,21.53,21.57,234903.0,19.7649,19.7832,19.7283,19.7649,234903.0
2017-07-05 11:30:00,21.58,21.65,21.58,21.65,165318.0,19.7741,19.8382,19.7741,19.8382,165318.0
2017-07-05 11:40:00,21.65,21.66,21.62,21.62,127978.0,19.8382,19.8474,19.8107,19.8107,127978.0
2017-07-05 11:50:00,21.62,21.66,21.61,21.61,118731.0,19.8107,19.8474,19.8016,19.8016,118731.0
2017-07-05 12:00:00,21.61,21.61,21.57,21.59,107154.0,19.8016,19.8016,19.7649,19.7832,107154.0
2017-07-05 12:10:00,21.6,21.6,21.57,21.57,149878.0,19.7924,19.7924,19.7649,19.7649,149878.0
2017-07-05 12:20:00,21.58,21.61,21.58,21.6,148858.0,19.7741,19.8016,19.7741,19.7924,148858.0
2017-07-05 12:30:00,21.59,21.61,21.57,21.59,229502.0,19.7832,19.8016,19.7649,19.7832,229502.0
2017-07-05 12:40:00,21.58,21.6,21.57,21.57,193090.0,19.7741,19.7924,19.7649,19.7649,193090.0
2017-07-05 12:50:00,21.56,21.59,21.56,21.57,125779.0,19.7557,19.7832,19.7557,19.7649,125779.0
2017-07-05 13:00:00,21.57,21.57,21.53,21.55,154009.0,19.7649,19.7649,19.7283,19.7466,154009.0
2017-07-05 13:10:00,21.55,21.57,21.55,21.55,66664.0,19.7466,19.7649,19.7466,19.7466,66664.0
2017-07-05 13:20:00,21.55,21.56,21.51,21.54,146026.0,19.7466,19.7557,19.7099,19.7374,146026.0
2017-07-05 13:30:00,21.54,21.58,21.54,21.58,36953.0,19.7374,19.7741,19.7374,19.7741,36953.0
2017-07-05 13:40:00,21.58,21.59,21.55,21.57,117496.0,19.7741,19.7832,19.7466,19.7649,117496.0
2017-07-05 13:50:00,21.57,21.58,21.57,21.58,48968.0,19.7649,19.7741,19.7649,19.7741,48968.0
2017-07-05 14:00:00,21.59,21.64,21.42,21.43,770174.0,19.7832,19.8291,19.6275,19.6366,770174.0
2017-07-05 14:10:00,21.43,21.51,21.42,21.48,255723.0,19.6366,19.7099,19.6275,19.6824,255723.0
2017-07-05 14:20:00,21.48,21.54,21.45,21.49,315451.0,19.6824,19.7374,19.655,19.6916,315451.0
2017-07-05 14:30:00,21.49,21.5,21.47,21.49,122068.0,19.6916,19.7008,19.6733,19.6916,122068.0
2017-07-05 14:40:00,21.49,21.52,21.45,21.51,196193.0,19.6916,19.7191,19.655,19.7099,196193.0
2017-07-05 14:50:00,21.51,21.6,21.51,21.59,231313.0,19.7099,19.7924,19.7099,19.7832,231313.0
2017-07-05 15:00:00,21.59,21.61,21.57,21.6,204308.0,19.7832,19.8016,19.7649,19.7924,204308.0
2017-07-05 15:10:00,21.6,21.68,21.6,21.67,263624.0,19.7924,19.8657,19.7924,19.8565,263624.0
2017-07-05 15:20:00,21.67,21.76,21.66,21.76,251294.0,19.8565,19.939,19.8474,19.939,251294.0
2017-07-05 15:30:00,21.76,21.8,21.72,21.73,476407.0,19.939,19.9757,19.9024,19.9115,476407.0
2017-07-05 15:40:00,21.73,21.76,21.73,21.75,320765.0,19.9115,19.939,19.9115,19.9298,320765.0
2017-07-05 15:50:00,21.75,21.77,21.7,21.77,1456829.0,19.9298,19.9482,19.884,19.9482,1456829.0
2017-07-06 09:30:00,21.68,21.69,21.54,21.62,651659.0,19.8657,19.8749,19.7374,19.8107,651659.0
2017-07-06 09:40:00,21.61,21.64,21.53,21.57,415559.0,19.8016,19.8291,19.7283,19.7649,415559.0
2017-07-06 09:50:00,21.57,21.6,21.56,21.58,239385.0,19.7649,19.7924,19.7557,19.7741,239385.0
2017-07-06 10:00:00,21.58,21.58,21.52,21.52,265604.0,19.7741,19.7741,19.7191,19.7191,265604.0
2017-07-06 10:10:00,21.51,21.56,21.5,21.53,265700.0,19.7099,19.7557,19.7008,19.7283,265700.0
2017-07-06 10:20:00,21.52,21.53,21.48,21.48,178925.0,19.7191,19.7283,19.6824,19.6824,178925.0
2017-07-06 10:30:00,21.48,21.53,21.48,21.48,155106.0,19.6824,19.7283,19.6824,19.6824,155106.0
2017-07-06 10:40:00,21.48,21.51,21.45,21.45,174247.0,19.6824,19.7099,19.655,19.655,174247.0
2017-07-06 10:50:00,21.45,21.58,21.45,21.56,175251.0,19.655,19.7741,19.655,19.7557,175251.0
2017-07-06 11:00:00,21.56,21.59,21.5,21.52,250608.0,19.7557,19.7832,19.7008,19.7191,250608.0
2017-07-06 11:10:00,21.52,21.57,21.51,21.56,135293.0,19.7191,19.7649,19.7099,19.7557,135293.0
2017-07-06 11:20:00,21.55,21.58,21.55,21.56,85423.0,19.7466,19.7741,19.7466,19.7557,85423.0
2017-07-06 11:30:00,21.56,21.6,21.56,21.58,155414.0,19.7557,19.7924,19.7557,19.7741,155414.0
2017-07-06 11:40:00,21.58,21.58,21.55,21.55,112434.0,19.7741,19.7741,19.7466,19.7466,112434.0
2017-07-06 11:50:00,21.54,21.55,21.52,21.54,97665.0,19.7374,19.7466,19.7191,19.7374,97665.0
2017-07-06 12:00:00,21.54,21.57,21.52,21.55,60812.0,19.7374,19.7649,19.7191,19.7466,60812.0
2017-07-06 12:10:00,21.55,21.55,21.5,21.51,192946.0,19.7466,19.7466,19.7008,19.7099,192946.0
2017-07-06 12:20:00,21.51,21.54,21.5,21.53,187270.0,19.7099,19.7374,19.7008,19.7283,187270.0
2017-07-06 12:30:00,21.52,21.52,21.5,21.5,84697.0,19.7191,19.7191,19.7008,19.7008,84697.0
2017-07-06 12:40:00,21.5,21.51,21.48,21.48,60639.0,19.7008,19.7099,19.6824,19.6824,60639.0
2017-07-06 12:50:00,21.48,21.53,21.48,21.53,107174.0,19.6824,19.7283,19.6824,19.7283,107174.0
2017-07-06 13:00:00,21.53,21.55,21.5,21.52,57230.0,19.7283,19.7466,19.7008,19.7191,57230.0
2017-07-06 13:10:00,21.52,21.59,21.52,21.59,107907.0,19.7191,19.7832,19.7191,19.7832,107907.0
2017-07-06 13:20:00,21.58,21.58,21.56,21.56,88566.0,19.7741,19.7741,19.7557,19.7557,88566.0
2017-07-06 13:30:00,21.56,21.57,21.55,21.55,81756.0,19.7557,19.7649,19.7466,19.7466,81756.0
2017-07-06 13:40:00,21.55,21.56,21.5,21.52,170992.0,19.7466,19.7557,19.7008,19.7191,170992.0
2017-07-06 13:50:00,21.53,21.55,21.5,21.52,160343.0,19.7283,19.7466,19.7008,19.7191,160343.0
2017-07-06 14:00:00,21.52,21.55,21.51,21.52,118545.0,19.7191,19.7466,19.7099,19.7191,118545.0
2017-07-06 14:10:00,21.52,21.55,21.52,21.55,31530.0,19.7191,19.7466,19.7191,19.7466,31530.0
2017-07-06 14:20:00,21.55,21.56,21.53,21.55,70318.0,19.7466,19.7557,19.7283,19.7466,70318.0
2017-07-06 14:30:00,21.55,21.57,21.53,21.53,74823.0,19.7466,19.7649,19.7283,19.7283,74823.0
2017-07-06 14:40:00,21.53,21.54,21.52,21.52,106732.0,19.7283,19.7374,19.7191,19.7191,106732.0
2017-07-06 14:50:00,21.52,21.52,21.49,21.51,105973.0,19.7191,19.7191,19.6916,19.7099,105973.0
2017-07-06 15:00:00,21.52,21.53,21.51,21.53,89684.0,19.7191,19.7283,19.7099,19.7283,89684.0
2017-07-06 15:10:00,21.53,21.57,21.53,21.54,115509.0,19.7283,19.7649,19.7283,19.7374,115509.0
2017-07-06 15:20:00,21.54,21.56,21.53,21.54,114957.0,19.7374,19.7557,19.7283,19.7374,114957.0
2017-07-06 15:30:00,21.55,21.55,21.51,21.52,125439.0,19.7466,19.7466,19.7099,19.7191,125439.0
2017-07-06 15:40:00,21.51,21.54,21.5,21.53,237861.0,19.7099,19.7374,19.7008,19.7283,237861.0
2017-07-06 15:50:00,21.53,21.55,21.49,21.49,832128.0,19.7283,19.7466,19.6916,19.6916,832128.0
2017-07-07 09:30:00,21.35,21.41,21.31,21.33,367541.0,19.5633,19.6183,19.5267,19.545,367541.0
2017-07-07 09:40:00,21.34,21.34,21.25,21.28,399527.0,19.5542,19.5542,19.4717,19.4992,399527.0
2017-07-07 09:50:00,21.27,21.27,21.24,21.26,268115.0,19.49,19.49,19.4625,19.4809,268115.0
2017-07-07 10:00:00,21.25,21.26,21.19,21.19,289676.0,19.4717,19.4809,19.4167,19.4167,289676.0
2017-07-07 10:10:00,21.19,21.19,21.08,21.08,694107.0,19.4167,19.4167,19.3159,19.3159,694107.0
2017-07-07 10:20:00,21.08,21.15,21.08,21.1,332767.0,19.3159,19.3801,19.3159,19.3342,332767.0
2017-07-07 10:30:00,21.1,21.15,21.09,21.15,207753.0,19.3342,19.3801,19.3251,19.3801,207753.0
2017-07-07 10:40:00,21.15,21.21,21.15,21.17,178172.0,19.3801,19.435,19.3801,19.3984,178172.0
2017-07-07 10:50:00,21.17,21.17,21.11,21.11,173543.0,19.3984,19.3984,19.3434,19.3434,173543.0
2017-07-07 11:00:00,21.11,21.11,21.01,21.01,542078.0,19.3434,19.3434,19.2518,19.2518,542078.0
2017-07-07 11:10:00,21.01,21.08,21.0,21.06,387042.0,19.2518,19.3159,19.2426,19.2976,387042.0
2017-07-07 11:20:00,21.06,21.08,21.04,21.06,243237.0,19.2976,19.3159,19.2793,19.2976,243237.0
2017-07-07 11:30:00,21.06,21.11,21.06,21.08,261383.0,19.2976,19.3434,19.2976,19.3159,261383.0
2017-07-07 11:40:00,21.08,21.08,21.01,21.06,319143.0,19.3159,19.3159,19.2518,19.2976,319143.0
2017-07-07 11:50:00,21.07,21.1,21.07,21.1,156088.0,19.3068,19.3342,19.3068,19.3342,156088.0
2017-07-07 12:00:00,21.1,21.18,21.1,21.18,220347.0,19.3342,19.4075,19.3342,19.4075,220347.0
2017-07-07 12:10:00,21.18,21.18,21.15,21.15,200691.0,19.4075,19.4075,19.3801,19.3801,200691.0
2017-07-07 12:20:00,21.15,21.17,21.13,21.14,118415.0,19.3801,19.3984,19.3617,19.3709,118415.0
2017-07-07 12:30:00,21.14,21.14,21.11,21.14,132356.0,19.3709,19.3709,19.3434,19.3709,132356.0
2017-07-07 12:40:00,21.13,21.16,21.13,21.14,65240.0,19.3617,19.3892,19.3617,19.3709,65240.0
2017-07-07 12:50:00,21.14,21.15,21.08,21.08,180372.0,19.3709,19.3801,19.3159,19.3159,180372.0
2017-07-07 13:00:00,21.08,21.1,21.06,21.08,197056.0,19.3159,19.3342,19.2976,19.3159,197056.0
2017-07-07 13:10:00,21.08,21.13,21.08,21.13,176142.0,19.3159,19.3617,19.3159,19.3617,176142.0
2017-07-07 13:20:00,21.14,21.14,21.11,21.11,92302.0,19.3709,19.3709,19.3434,19.3434,92302.0
2017-07-07 13:30:00,21.11,21.17,21.11,21.14,111959.0,19.3434,19.3984,19.3434,19.3709,111959.0
2017-07-07 13:40:00,21.14,21.14,21.11,21.12,108379.0,19.3709,19.3709,19.3434,19.3526,108379.0
2017-07-07 13:50:00,21.11,21.14,21.11,21.11,93838.0,19.3434,19.3709,19.3434,19.3434,93838.0
2017-07-07 14:00:00,21.11,21.11,21.06,21.06,183785.0,19.3434,19.3434,19.2976,19.2976,183785.0
2017-07-07 14:10:00,21.06,21.1,21.06,21.08,208027.0,19.2976,19.3342,19.2976,19.3159,208027.0
2017-07-07 14:20:00,21.08,21.08,21.07,21.08,94844.0,19.3159,19.3159,19.3068,19.3159,94844.0
2017-07-07 14:30:00,21.08,21.09,21.05,21.05,180563.0,19.3159,19.3251,19.2884,19.2884,180563.0
2017-07-07 14:40:00,21.06,21.07,21.03,21.07,200638.0,19.2976,19.3068,19.2701,19.3068,200638.0
2017-07-07 14:50:00,21.07,21.07,21.03,21.03,112812.0,19.3068,19.3068,19.2701,19.2701,112812.0
2017-07-07 15:00:00,21.03,21.11,21.03,21.09,171070.0,19.2701,19.3434,19.2701,19.3251,171070.0
2017-07-07 15:10:00,21.1,21.12,21.1,21.11,149196.0,19.3342,19.3526,19.3342,19.3434,149196.0
2017-07-07 15:20:00,21.12,21.12,21.09,21.1,119493.0,19.3526,19.3526,19.3251,19.3342,119493.0
2017-07-07 15:30:00,21.1,21.12,21.09,21.11,316287.0,19.3342,19.3526,19.3251,19.3434,316287.0
2017-07-07 15:40:00,21.11,21.11,21.09,21.1,351372.0,19.3434,19.3434,19.3251,19.3342,351372.0
2017-07-07 15:50:00,21.1,21.21,21.09,21.2,1426524.0,19.3342,19.435,19.3251,19.4259,1426524.0
2017-07-10 09:30:00,21.03,21.15,20.99,21.13,376574.0,19.2701,19.3801,19.2334,19.3617,376574.0
2017-07-10 09:40:00,21.12,21.28,21.1,21.25,337854.0,19.3526,19.4992,19.3342,19.4717,337854.0
2017-07-10 09:50:00,21.25,21.33,21.25,21.32,255191.0,19.4717,19.545,19.4717,19.5358,255191.0
2017-07-10 10:00:00,21.33,21.43,21.33,21.4,396703.0,19.545,19.6366,19.545,19.6091,396703.0
2017-07-10 10:10:00,21.39,21.41,21.33,21.37,209139.0,19.6,19.6183,19.545,19.5816,209139.0
2017-07-10 10:20:00,21.36,21.36,21.28,21.3,228798.0,19.5725,19.5725,19.4992,19.5175,228798.0
2017-07-10 10:30:00,21.29,21.38,21.25,21.33,328732.0,19.5083,19.5908,19.4717,19.545,328732.0
2017-07-10 10:40:00,21.33,21.41,21.33,21.36,140657.0,19.545,19.6183,19.545,19.5725,140657.0
2017-07-10 10:50:00,21.36,21.43,21.36,21.4,146815.0,19.5725,19.6366,19.5725,19.6091,146815.0
2017-07-10 11:00:00,21.4,21.5,21.4,21.49,242419.0,19.6091,19.7008,19.6091,19.6916,242419.0
2017-07-10 11:10:00,21.49,21.51,21.44,21.47,416614.0,19.6916,19.7099,19.6458,19.6733,416614.0
2017-07-10 11:20:00,21.47,21.54,21.47,21.47,172746.0,19.6733,19.7374,19.6733,19.6733,172746.0
2017-07-10 11:30:00,21.47,21.52,21.45,21.48,176457.0,19.6733,19.7191,19.655,19.6824,176457.0
2017-07-10 11:40:00,21.48,21.48,21.43,21.46,110328.0,19.6824,19.6824,19.6366,19.6641,110328.0
2017-07-10 11:50:00,21.46,21.49,21.44,21.47,121615.0,19.6641,19.6916,19.6458,19.6733,121615.0
2017-07-10 12:00:00,21.47,21.53,21.47,21.52,93841.0,19.6733,19.7283,19.6733,19.7191,93841.0
2017-07-10 12:10:00,21.52,21.54,21.5,21.5,72142.0,19.7191,19.7374,19.7008,19.7008,72142.0
2017-07-10 12:20:00,21.5,21.5,21.49,21.5,41113.0,19.7008,19.7008,19.6916,19.7008,41113.0
2017-07-10 12:30:00,21.5,21.51,21.48,21.5,151453.0,19.7008,19.7099,19.6824,19.7008,151453.0
2017-07-10 12:40:00,21.49,21.5,21.48,21.48,98311.0,19.6916,19.7008,19.6824,19.6824,98311.0
2017-07-10 12:50:00,21.48,21.49,21.45,21.48,150601.0,19.6824,19.6916,19.655,19.6824,150601.0
2017-07-10 13:00:00,21.48,21.51,21.48,21.5,128826.0,19.6824,19.7099,19.6824,19.7008,128826.0
2017-07-10 13:10:00,21.5,21.51,21.48,21.49,69738.0,19.7008,19.7099,19.6824,19.6916,69738.0
2017-07-10 13:20:00,21.49,21.57,21.48,21.57,132365.0,19.6916,19.7649,19.6824,19.7649,132365.0
2017-07-10 13:30:00,21.58,21.63,21.58,21.59,190370.0,19.7741,19.8199,19.7741,19.7832,190370.0
2017-07-10 13:40:00,21.6,21.6,21.58,21.58,47879.0,19.7924,19.7924,19.7741,19.7741,47879.0
2017-07-10 13:50:00,21.58,21.62,21.58,21.6,112058.0,19.7741,19.8107,19.7741,19.7924,112058.0
2017-07-10 14:00:00,21.59,21.61,21.59,21.61,100190.0,19.7832,19.8016,19.7832,19.8016,100190.0
2017-07-10 14:10:00,21.61,21.63,21.59,21.59,222639.0,19.8016,19.8199,19.7832,19.7832,222639.0
2017-07-10 14:20:00,21.59,21.62,21.59,21.59,118193.0,19.7832,19.8107,19.7832,19.7832,118193.0
2017-07-10 14:30:00,21.59,21.63,21.59,21.62,123561.0,19.7832,19.8199,19.7832,19.8107,123561.0
2017-07-10 14:40:00,21.61,21.64,21.59,21.59,154965.0,19.8016,19.8291,19.7832,19.7832,154965.0
2017-07-10 14:50:00,21.59,21.6,21.59,21.59,20393.0,19.7832,19.7924,19.7832,19.7832,20393.0
2017-07-10 15:00:00,21.59,21.6,21.56,21.57,71269.0,19.7832,19.7924,19.7557,19.7649,71269.0
2017-07-10 15:10:00,21.57,21.58,21.55,21.58,247615.0,19.7649,19.7741,19.7466,19.7741,247615.0
2017-07-10 15:20:00,21.58,21.58,21.56,21.57,123612.0,19.7741,19.7741,19.7557,19.7649,123612.0
2017-07-10 15:30:00,21.57,21.59,21.56,21.57,248163.0,19.7649,19.7832,19.7557,19.7649,248163.0
2017-07-10 15:40:00,21.58,21.65,21.58,21.63,274417.0,19.7741,19.8382,19.7741,19.8199,274417.0
2017-07-10 15:50:00,21.63,21.64,21.51,21.53,1800768.0,19.8199,19.8291,19.7099,19.7283,1800768.0
2017-07-11 09:30:00,21.52,21.53,21.36,21.36,500645.0,19.7191,19.7283,19.5725,19.5725,500645.0
2017-07-11 09:40:00,21.36,21.43,21.35,21.38,290245.0,19.5725,19.6366,19.5633,19.5908,290245.0
2017-07-11 09:50:00,21.37,21.37,21.32,21.34,262697.0,19.5816,19.5816,19.5358,19.5542,262697.0
2017-07-11 10:00:00,21.33,21.34,21.26,21.33,213166.0,19.545,19.5542,19.4809,19.545,213166.0
2017-07-11 10:10:00,21.33,21.35,21.32,21.35,103639.0,19.545,19.5633,19.5358,19.5633,103639.0
2017-07-11 10:20:00,21.34,21.39,21.3,21.31,354449.0,19.5542,19.6,19.5175,19.5267,354449.0
2017-07-11 10:30:00,21.31,21.35,21.31,21.33,159794.0,19.5267,19.5633,19.5267,19.545,159794.0
2017-07-11 10:40:00,21.33,21.34,21.32,21.34,92668.0,19.545,19.5542,19.5358,19.5542,92668.0
2017-07-11 10:50:00,21.34,21.35,21.33,21.33,97373.0,19.5542,19.5633,19.545,19.545,97373.0
2017-07-11 11:00:00,21.33,21.34,21.32,21.33,83081.0,19.545,19.5542,19.5358,19.545,83081.0
2017-07-11 11:10:00,21.32,21.41,21.3,21.41,258859.0,19.5358,19.6183,19.5175,19.6183,258859.0
2017-07-11 11:20:00,21.4,21.58,21.4,21.52,388581.0,19.6091,19.7741,19.6091,19.7191,388581.0
2017-07-11 11:30:00,21.52,21.58,21.47,21.5,149805.0,19.7191,19.7741,19.6733,19.7008,149805.0
2017-07-11 11:40:00,21.51,21.53,21.49,21.5,109409.0,19.7099,19.7283,19.6916,19.7008,109409.0
2017-07-11 11:50:00,21.49,21.5,21.46,21.49,89877.0,19.6916,19.7008,19.6641,19.6916,89877.0
2017-07-11 12:00:00,21.5,21.5,21.46,21.5,63414.0,19.7008,19.7008,19.6641,19.7008,63414.0
2017-07-11 12:10:00,21.5,21.58,21.5,21.57,142230.0,19.7008,19.7741,19.7008,19.7649,142230.0
2017-07-11 12:20:00,21.56,21.56,21.52,21.52,80260.0,19.7557,19.7557,19.7191,19.7191,80260.0
2017-07-11 12:30:00,21.52,21.59,21.52,21.59,273701.0,19.7191,19.7832,19.7191,19.7832,273701.0
2017-07-11 12:40:00,21.59,21.63,21.57,21.58,149233.0,19.7832,19.8199,19.7649,19.7741,149233.0
2017-07-11 12:50:00,21.57,21.58,21.54,21.54,61472.0,19.7649,19.7741,19.7374,19.7374,61472.0
2017-07-11 13:00:00,21.55,21.56,21.52,21.53,70498.0,19.7466,19.7557,19.7191,19.7283,70498.0
2017-07-11 13:10:00,21.53,21.55,21.51,21.52,85612.0,19.7283,19.7466,19.7099,19.7191,85612.0
2017-07-11 13:20:00,21.52,21.52,21.49,21.51,116848.0,19.7191,19.7191,19.6916,19.7099,116848.0
2017-07-11 13:30:00,21.51,21.6,21.5,21.59,141979.0,19.7099,19.7924,19.7008,19.7832,141979.0
2017-07-11 13:40:00,21.59,21.59,21.56,21.58,98071.0,19.7832,19.7832,19.7557,19.7741,98071.0
2017-07-11 13:50:00,21.58,21.58,21.55,21.56,75450.0,19.7741,19.7741,19.7466,19.7557,75450.0
2017-07-11 14:00:00,21.57,21.6,21.57,21.59,59366.0,19.7649,19.7924,19.7649,19.7832,59366.0
2017-07-11 14:10:00,21.59,21.62,21.59,21.61,37665.0,19.7832,19.8107,19.7832,19.8016,37665.0
2017-07-11 14:20:00,21.61,21.66,21.61,21.66,52587.0,19.8016,19.8474,19.8016,19.8474,52587.0
2017-07-11 14:30:00,21.66,21.68,21.66,21.68,121738.0,19.8474,19.8657,19.8474,19.8657,121738.0
2017-07-11 14:40:00,21.69,21.73,21.68,21.73,102551.0,19.8749,19.9115,19.8657,19.9115,102551.0
2017-07-11 14:50:00,21.73,21.74,21.67,21.67,112172.0,19.9115,19.9207,19.8565,19.8565,112172.0
2017-07-11 15:00:00,21.68,21.72,21.67,21.69,197769.0,19.8657,19.9024,19.8565,19.8749,197769.0
2017-07-11 15:10:00,21.68,21.69,21.67,21.69,135234.0,19.8657,19.8749,19.8565,19.8749,135234.0
2017-07-11 15:20:00,21.69,21.71,21.68,21.7,95168.0,19.8749,19.8932,19.8657,19.884,95168.0
2017-07-11 15:30:00,21.7,21.72,21.68,21.72,125407.0,19.884,19.9024,19.8657,19.9024,125407.0
2017-07-11 15:40:00,21.72,21.73,21.7,21.7,204169.0,19.9024,19.9115,19.884,19.884,204169.0
2017-07-11 15:50:00,21.7,21.72,21.65,21.66,1266016.0,19.884,19.9024,19.8382,19.8474,1266016.0
2017-07-12 09:30:00,21.94,22.03,21.93,22.03,646297.0,20.1039,20.1864,20.0948,20.1864,646297.0
2017-07-12 09:40:00,22.03,22.05,21.88,21.88,527665.0,20.1864,20.2047,20.049,20.049,527665.0
2017-07-12 09:50:00,21.87,21.89,21.82,21.84,317281.0,20.0398,20.0581,19.994,20.0123,317281.0
2017-07-12 10:00:00,21.85,21.95,21.8,21.94,255404.0,20.0215,20.1131,19.9757,20.1039,255404.0
2017-07-12 10:10:00,21.94,21.95,21.86,21.86,288611.0,20.1039,20.1131,20.0306,20.0306,288611.0
2017-07-12 10:20:00,21.86,21.89,21.81,21.82,125751.0,20.0306,20.0581,19.9848,19.994,125751.0
2017-07-12 10:30:00,21.83,21.94,21.83,21.94,220100.0,20.0032,20.1039,20.0032,20.1039,220100.0
2017-07-12 10:40:00,21.94,21.95,21.88,21.88,239338.0,20.1039,20.1131,20.049,20.049,239338.0
2017-07-12 10:50:00,21.88,21.93,21.87,21.91,164761.0,20.049,20.0948,20.0398,20.0765,164761.0
2017-07-12 11:00:00,21.92,21.92,21.8,21.82,185977.0,20.0856,20.0856,19.9757,19.994,185977.0
2017-07-12 11:10:00,21.82,21.85,21.76,21.77,160368.0,19.994,20.0215,19.939,19.9482,160368.0
2017-07-12 11:20:00,21.77,21.84,21.76,21.81,234202.0,19.9482,20.0123,19.939,19.9848,234202.0
2017-07-12 11:30:00,21.81,21.89,21.8,21.89,139577.0,19.9848,20.0581,19.9757,20.0581,139577.0
2017-07-12 11:40:00,21.9,21.91,21.88,21.9,176041.0,20.0673,20.0765,20.049,20.0673,176041.0
2017-07-12 11:50:00,21.9,21.92,21.89,21.92,83086.0,20.0673,20.0856,20.0581,20.0856,83086.0
2017-07-12 12:00:00,21.93,21.94,21.89,21.91,86815.0,20.0948,20.1039,20.0581,20.0765,86815.0
2017-07-12 12:10:00,21.91,21.95,21.9,21.95,105783.0,20.0765,20.1131,20.0673,20.1131,105783.0
2017-07-12 12:20:00,21.95,21.96,21.91,21.94,128385.0,20.1131,20.1223,20.0765,20.1039,128385.0
2017-07-12 12:30:00,21.94,21.95,21.93,21.95,74837.0,20.1039,20.1131,20.0948,20.1131,74837.0
2017-07-12 12:40:00,21.94,21.96,21.93,21.94,75819.0,20.1039,20.1223,20.0948,20.1039,75819.0
2017-07-12 12:50:00,21.95,21.96,21.92,21.93,84741.0,20.1131,20.1223,20.0856,20.0948,84741.0
2017-07-12 13:00:00,21.93,21.94,21.88,21.88,113508.0,20.0948,20.1039,20.049,20.049,113508.0
2017-07-12 13:10:00,21.88,21.89,21.87,21.88,63981.0,20.049,20.0581,20.0398,20.049,63981.0
2017-07-12 13:20:00,21.88,21.9,21.86,21.88,73824.0,20.049,20.0673,20.0306,20.049,73824.0
2017-07-12 13:30:00,21.88,21.91,21.88,21.9,53513.0,20.049,20.0765,20.049,20.0673,53513.0
2017-07-12 13:40:00,21.9,21.91,21.87,21.9,108055.0,20.0673,20.0765,20.0398,20.0673,108055.0
2017-07-12 13:50:00,21.91,21.94,21.91,21.91,80010.0,20.0765,20.1039,20.0765,20.0765,80010.0
2017-07-12 14:00:00,21.91,21.95,21.91,21.93,227343.0,20.0765,20.1131,20.0765,20.0948,227343.0
2017-07-12 14:10:00,21.93,21.95,21.91,21.91,398854.0,20.0948,20.1131,20.0765,20.0765,398854.0
2017-07-12 14:20:00,21.9,21.91,21.89,21.89,80373.0,20.0673,20.0765,20.0581,20.0581,80373.0
2017-07-12 14:30:00,21.89,21.89,21.87,21.89,73840.0,20.0581,20.0581,20.0398,20.0581,73840.0
2017-07-12 14:40:00,21.89,21.89,21.88,21.89,34972.0,20.0581,20.0581,20.049,20.0581,34972.0
2017-07-12 14:50:00,21.89,21.89,21.85,21.86,119774.0,20.0581,20.0581,20.0215,20.0306,119774.0
2017-07-12 15:00:00,21.86,21.89,21.85,21.87,99650.0,20.0306,20.0581,20.0215,20.0398,99650.0
2017-07-12 15:10:00,21.88,21.88,21.85,21.88,55757.0,20.049,20.049,20.0215,20.049,55757.0
2017-07-12 15:20:00,21.88,21.9,21.87,21.9,143868.0,20.049,20.0673,20.0398,20.0673,143868.0
2017-07-12 15:30:00,21.9,21.91,21.86,21.9,209065.0,20.0673,20.0765,20.0306,20.0673,209065.0
2017-07-12 15:40:00,21.89,21.9,21.83,21.83,360560.0,20.0581,20.0673,20.0032,20.0032,360560.0
2017-07-12 15:50:00,21.82,21.84,21.7,21.74,1534804.0,19.994,20.0123,19.884,19.9207,1534804.0
2017-07-13 09:30:00,21.77,21.8,21.75,21.8,386348.0,19.9482,19.9757,19.9298,19.9757,386348.0
2017-07-13 09:40:00,21.8,21.85,21.8,21.82,286003.0,19.9757,20.0215,19.9757,19.994,286003.0
2017-07-13 09:50:00,21.81,21.88,21.81,21.86,155772.0,19.9848,20.049,19.9848,20.0306,155772.0
2017-07-13 10:00:00,21.85,21.85,21.73,21.75,252022.0,20.0215,20.0215,19.9115,19.9298,252022.0
2017-07-13 10:10:00,21.75,21.75,21.56,21.58,623678.0,19.9298,19.9298,19.7557,19.7741,623678.0
2017-07-13 10:20:00,21.58,21.6,21.52,21.6,379785.0,19.7741,19.7924,19.7191,19.7924,379785.0
2017-07-13 10:30:00,21.59,21.59,21.52,21.52,295793.0,19.7832,19.7832,19.7191,19.7191,295793.0
2017-07-13 10:40:00,21.52,21.56,21.5,21.55,162040.0,19.7191,19.7557,19.7008,19.7466,162040.0
2017-07-13 10:50:00,21.55,21.59,21.55,21.57,125439.0,19.7466,19.7832,19.7466,19.7649,125439.0
2017-07-13 11:00:00,21.57,21.6,21.55,21.6,333767.0,19.7649,19.7924,19.7466,19.7924,333767.0
2017-07-13 11:10:00,21.6,21.63,21.57,21.6,483107.0,19.7924,19.8199,19.7649,19.7924,483107.0
2017-07-13 11:20:00,21.6,21.65,21.59,21.6,189501.0,19.7924,19.8382,19.7832,19.7924,189501.0
2017-07-13 11:30:00,21.61,21.61,21.57,21.58,220293.0,19.8016,19.8016,19.7649,19.7741,220293.0
2017-07-13 11:40:00,21.57,21.57,21.48,21.53,183615.0,19.7649,19.7649,19.6824,19.7283,183615.0
2017-07-13 11:50:00,21.53,21.58,21.51,21.56,154143.0,19.7283,19.7741,19.7099,19.7557,154143.0
2017-07-13 12:00:00,21.55,21.59,21.55,21.57,106457.0,19.7466,19.7832,19.7466,19.7649,106457.0
2017-07-13 12:10:00,21.57,21.6,21.57,21.57,62968.0,19.7649,19.7924,19.7649,19.7649,62968.0
2017-07-13 12:20:00,21.57,21.57,21.56,21.57,22880.0,19.7649,19.7649,19.7557,19.7649,22880.0
2017-07-13 12:30:00,21.57,21.58,21.57,21.58,46599.0,19.7649,19.7741,19.7649,19.7741,46599.0
2017-07-13 12:40:00,21.58,21.58,21.55,21.56,65390.0,19.7741,19.7741,19.7466,19.7557,65390.0
2017-07-13 12:50:00,21.56,21.6,21.56,21.6,57428.0,19.7557,19.7924,19.7557,19.7924,57428.0
2017-07-13 13:00:00,21.6,21.61,21.58,21.61,229716.0,19.7924,19.8016,19.7741,19.8016,229716.0
2017-07-13 13:10:00,21.61,21.61,21.58,21.6,69915.0,19.8016,19.8016,19.7741,19.7924,69915.0
2017-07-13 13:20:00,21.6,21.6,21.58,21.58,76496.0,19.7924,19.7924,19.7741,19.7741,76496.0
2017-07-13 13:30:00,21.58,21.63,21.58,21.62,64205.0,19.7741,19.8199,19.7741,19.8107,64205.0
2017-07-13 13:40:00,21.62,21.64,21.62,21.63,56899.0,19.8107,19.8291,19.8107,19.8199,56899.0
2017-07-13 13:50:00,21.63,21.65,21.61,21.63,54162.0,19.8199,19.8382,19.8016,19.8199,54162.0
2017-07-13 14:00:00,21.63,21.64,21.59,21.59,92552.0,19.8199,19.8291,19.7832,19.7832,92552.0
2017-07-13 14:10:00,21.6,21.63,21.58,21.63,35130.0,19.7924,19.8199,19.7741,19.8199,35130.0
2017-07-13 14:20:00,21.62,21.64,21.61,21.64,20944.0,19.8107,19.8291,19.8016,19.8291,20944.0
2017-07-13 14:30:00,21.64,21.7,21.64,21.68,152900.0,19.8291,19.884,19.8291,19.8657,152900.0
2017-07-13 14:40:00,21.68,21.7,21.67,21.68,157581.0,19.8657,19.884,19.8565,19.8657,157581.0
2017-07-13 14:50:00,21.69,21.74,21.69,21.73,247438.0,19.8749,19.9207,19.8749,19.9115,247438.0
2017-07-13 15:00:00,21.73,21.74,21.65,21.66,221451.0,19.9115,19.9207,19.8382,19.8474,221451.0
2017-07-13 15:10:00,21.66,21.66,21.64,21.64,63063.0,19.8474,19.8474,19.8291,19.8291,63063.0
2017-07-13 15:20:00,21.64,21.64,21.61,21.61,86785.0,19.8291,19.8291,19.8016,19.8016,86785.0
2017-07-13 15:30:00,21.61,21.61,21.53,21.54,256608.0,19.8016,19.8016,19.7283,19.7374,256608.0
2017-07-13 15:40:00,21.54,21.55,21.5,21.52,413012.0,19.7374,19.7466,19.7008,19.7191,413012.0
2017-07-13 15:50:00,21.52,21.55,21.49,21.5,1266457.0,19.7191,19.7466,19.6916,19.7008,1266457.0
2017-07-14 09:30:00,21.96,21.97,21.85,21.93,574562.0,20.1223,20.1314,20.0215,20.0948,574562.0
2017-07-14 09:40:00,21.94,22.01,21.94,21.97,571020.0,20.1039,20.1681,20.1039,20.1314,571020.0
2017-07-14 09:50:00,21.96,21.98,21.92,21.93,350812.0,20.1223,20.1406,20.0856,20.0948,350812.0
2017-07-14 10:00:00,21.93,21.98,21.86,21.86,384698.0,20.0948,20.1406,20.0306,20.0306,384698.0
2017-07-14 10:10:00,21.87,21.92,21.87,21.91,229975.0,20.0398,20.0856,20.0398,20.0765,229975.0
2017-07-14 10:20:00,21.92,21.93,21.87,21.88,249050.0,20.0856,20.0948,20.0398,20.049,249050.0
2017-07-14 10:30:00,21.88,21.93,21.85,21.92,145571.0,20.049,20.0948,20.0215,20.0856,145571.0
2017-07-14 10:40:00,21.92,21.92,21.88,21.9,183675.0,20.0856,20.0856,20.049,20.0673,183675.0
2017-07-14 10:50:00,21.91,21.93,21.88,21.91,114822.0,20.0765,20.0948,20.049,20.0765,114822.0
2017-07-14 11:00:00,21.92,21.96,21.92,21.94,380794.0,20.0856,20.1223,20.0856,20.1039,380794.0
2017-07-14 11:10:00,21.94,21.94,21.88,21.92,268360.0,20.1039,20.1039,20.049,20.0856,268360.0
2017-07-14 11:20:00,21.92,21.98,21.92,21.95,265337.0,20.0856,20.1406,20.0856,20.1131,265337.0
2017-07-14 11:30:00,21.95,21.96,21.92,21.92,109773.0,20.1131,20.1223,20.0856,20.0856,109773.0
2017-07-14 11:40:00,21.92,21.94,21.92,21.93,104420.0,20.0856,20.1039,20.0856,20.0948,104420.0
2017-07-14 11:50:00,21.93,21.95,21.92,21.94,79775.0,20.0948,20.1131,20.0856,20.1039,79775.0
2017-07-14 12:00:00,21.94,21.96,21.93,21.93,153644.0,20.1039,20.1223,20.0948,20.0948,153644.0
2017-07-14 12:10:00,21.94,21.96,21.93,21.93,132864.0,20.1039,20.1223,20.0948,20.0948,132864.0
2017-07-14 12:20:00,21.93,21.94,21.92,21.93,69965.0,20.0948,20.1039,20.0856,20.0948,69965.0
2017-07-14 12:30:00,21.93,21.95,21.92,21.95,87976.0,20.0948,20.1131,20.0856,20.1131,87976.0
2017-07-14 12:40:00,21.95,21.99,21.94,21.95,193308.0,20.1131,20.1498,20.1039,20.1131,193308.0
2017-07-14 12:50:00,21.95,21.97,21.94,21.96,113279.0,20.1131,20.1314,20.1039,20.1223,113279.0
2017-07-14 13:00:00,21.95,21.98,21.95,21.97,46624.0,20.1131,20.1406,20.1131,20.1314,46624.0
2017-07-14 13:10:00,21.98,21.99,21.95,21.96,125798.0,20.1406,20.1498,20.1131,20.1223,125798.0
2017-07-14 13:20:00,21.96,21.99,21.96,21.99,95970.0,20.1223,20.1498,20.1223,20.1498,95970.0
2017-07-14 13:30:00,21.98,21.99,21.96,21.97,116255.0,20.1406,20.1498,20.1223,20.1314,116255.0
2017-07-14 13:40:00,21.97,22.0,21.97,22.0,39832.0,20.1314,20.1589,20.1314,20.1589,39832.0
2017-07-14 13:50:00,22.0,22.01,21.98,22.0,169528.0,20.1589,20.1681,20.1406,20.1589,169528.0
2017-07-14 14:00:00,22.0,22.0,21.97,21.99,63404.0,20.1589,20.1589,20.1314,20.1498,63404.0
2017-07-14 14:10:00,21.99,22.0,21.97,21.98,76122.0,20.1498,20.1589,20.1314,20.1406,76122.0
2017-07-14 14:20:00,21.98,21.98,21.94,21.97,78781.0,20.1406,20.1406,20.1039,20.1314,78781.0
2017-07-14 14:30:00,21.96,21.97,21.94,21.95,98325.0,20.1223,20.1314,20.1039,20.1131,98325.0
2017-07-14 14:40:00,21.95,21.97,21.94,21.94,75761.0,20.1131,20.1314,20.1039,20.1039,75761.0
2017-07-14 14:50:00,21.93,21.93,21.92,21.93,72406.0,20.0948,20.0948,20.0856,20.0948,72406.0
2017-07-14 15:00:00,21.92,21.93,21.9,21.92,125135.0,20.0856,20.0948,20.0673,20.0856,125135.0
2017-07-14 15:10:00,21.92,21.93,21.9,21.92,182950.0,20.0856,20.0948,20.0673,20.0856,182950.0
2017-07-14 15:20:00,21.92,21.92,21.9,21.92,191232.0,20.0856,20.0856,20.0673,20.0856,191232.0
2017-07-14 15:30:00,21.92,21.97,21.9,21.97,352825.0,20.0856,20.1314,20.0673,20.1314,352825.0
2017-07-14 15:40:00,21.97,21.98,21.89,21.92,927713.0,20.1314,20.1406,20.0581,20.0856,927713.0
2017-07-14 15:50:00,21.92,21.92,21.81,21.82,2009085.0,20.0856,20.0856,19.9848,19.994,2009085.0
2017-07-17 09:30:00,22.05,22.12,22.03,22.06,547819.0,20.2047,20.2689,20.1864,20.2139,547819.0
2017-07-17 09:40:00,22.06,22.13,22.06,22.11,234605.0,20.2139,20.278,20.2139,20.2597,234605.0
2017-07-17 09:50:00,22.11,22.17,22.1,22.13,247881.0,20.2597,20.3147,20.2506,20.278,247881.0
2017-07-17 10:00:00,22.13,22.15,22.09,22.1,175980.0,20.278,20.2964,20.2414,20.2506,175980.0
2017-07-17 10:10:00,22.11,22.16,22.11,22.14,122980.0,20.2597,20.3055,20.2597,20.2872,122980.0
2017-07-17 10:20:00,22.14,22.16,22.1,22.12,205133.0,20.2872,20.3055,20.2506,20.2689,205133.0
2017-07-17 10:30:00,22.12,22.16,22.12,22.14,100350.0,20.2689,20.3055,20.2689,20.2872,100350.0
2017-07-17 10:40:00,22.13,22.13,22.08,22.09,229491.0,20.278,20.278,20.2322,20.2414,229491.0
2017-07-17 10:50:00,22.09,22.1,22.06,22.1,122863.0,20.2414,20.2506,20.2139,20.2506,122863.0
2017-07-17 11:00:00,22.1,22.1,22.08,22.09,74498.0,20.2506,20.2506,20.2322,20.2414,74498.0
2017-07-17 11:10:00,22.09,22.11,22.07,22.11,102306.0,20.2414,20.2597,20.2231,20.2597,102306.0
2017-07-17 11:20:00,22.11,22.15,22.11,22.14,123669.0,20.2597,20.2964,20.2597,20.2872,123669.0
2017-07-17 11:30:00,22.14,22.14,22.09,22.09,114907.0,20.2872,20.2872,20.2414,20.2414,114907.0
2017-07-17 11:40:00,22.08,22.09,22.07,22.07,139362.0,20.2322,20.2414,20.2231,20.2231,139362.0
2017-07-17 11:50:00,22.07,22.09,22.07,22.08,93624.0,20.2231,20.2414,20.2231,20.2322,93624.0
2017-07-17 12:00:00,22.08,22.09,22.08,22.09,36374.0,20.2322,20.2414,20.2322,20.2414,36374.0
2017-07-17 12:10:00,22.09,22.1,22.07,22.07,53172.0,20.2414,20.2506,20.2231,20.2231,53172.0
2017-07-17 12:20:00,22.08,22.08,22.06,22.06,60537.0,20.2322,20.2322,20.2139,20.2139,60537.0
2017-07-17 12:30:00,22.06,22.08,22.06,22.08,23657.0,20.2139,20.2322,20.2139,20.2322,23657.0
2017-07-17 12:40:00,22.08,22.08,22.05,22.07,69788.0,20.2322,20.2322,20.2047,20.2231,69788.0
2017-07-17 12:50:00,22.08,22.08,22.08,22.08,29682.0,20.2322,20.2322,20.2322,20.2322,29682.0
2017-07-17 13:00:00,22.08,22.08,22.07,22.08,58785.0,20.2322,20.2322,20.2231,20.2322,58785.0
2017-07-17 13:10:00,22.07,22.07,22.0,22.02,202465.0,20.2231,20.2231,20.1589,20.1773,202465.0
2017-07-17 13:20:00,22.02,22.04,22.0,22.0,69346.0,20.1773,20.1956,20.1589,20.1589,69346.0
2017-07-17 13:30:00,22.0,22.02,22.0,22.02,31024.0,20.1589,20.1773,20.1589,20.1773,31024.0
2017-07-17 13:40:00,22.02,22.07,22.01,22.07,132693.0,20.1773,20.2231,20.1681,20.2231,132693.0
2017-07-17 13:50:00,22.07,22.09,22.06,22.09,79471.0,20.2231,20.2414,20.2139,20.2414,79471.0
2017-07-17 14:00:00,22.09,22.09,22.06,22.06,179728.0,20.2414,20.2414,20.2139,20.2139,179728.0
2017-07-17 14:10:00,22.06,22.08,22.05,22.07,115464.0,20.2139,20.2322,20.2047,20.2231,115464.0
2017-07-17 14:20:00,22.08,22.08,22.06,22.08,94474.0,20.2322,20.2322,20.2139,20.2322,94474.0
2017-07-17 14:30:00,22.07,22.08,22.06,22.06,66190.0,20.2231,20.2322,20.2139,20.2139,66190.0
2017-07-17 14:40:00,22.06,22.07,22.05,22.06,152434.0,20.2139,20.2231,20.2047,20.2139,152434.0
2017-07-17 14:50:00,22.06,22.07,22.04,22.04,110710.0,20.2139,20.2231,20.1956,20.1956,110710.0
2017-07-17 15:00:00,22.04,22.05,22.01,22.02,72136.0,20.1956,20.2047,20.1681,20.1773,72136.0
2017-07-17 15:10:00,22.02,22.05,22.02,22.05,110112.0,20.1773,20.2047,20.1773,20.2047,110112.0
2017-07-17 15:20:00,22.06,22.06,22.01,22.01,136707.0,20.2139,20.2139,20.1681,20.1681,136707.0
2017-07-17 15:30:00,22.02,22.08,22.02,22.08,108634.0,20.1773,20.2322,20.1773,20.2322,108634.0
2017-07-17 15:40:00,22.08,22.08,22.0,22.03,406662.0,20.2322,20.2322,20.1589,20.1864,406662.0
2017-07-17 15:50:00,22.04,22.05,21.98,21.99,969196.0,20.1956,20.2047,20.1406,20.1498,969196.0
2017-07-18 09:30:00,22.23,22.24,22.15,22.19,710559.0,20.3697,20.3788,20.2964,20.333,710559.0
2017-07-18 09:40:00,22.19,22.22,22.17,22.19,350948.0,20.333,20.3605,20.3147,20.333,350948.0
2017-07-18 09:50:00,22.19,22.23,22.17,22.21,404027.0,20.333,20.3697,20.3147,20.3514,404027.0
2017-07-18 10:00:00,22.22,22.22,22.17,22.19,260721.0,20.3605,20.3605,20.3147,20.333,260721.0
2017-07-18 10:10:00,22.19,22.24,22.18,22.22,298281.0,20.333,20.3788,20.3239,20.3605,298281.0
2017-07-18 10:20:00,22.22,22.27,22.21,22.21,435560.0,20.3605,20.4063,20.3514,20.3514,435560.0
2017-07-18 10:30:00,22.21,22.24,22.19,22.23,239148.0,20.3514,20.3788,20.333,20.3697,239148.0
2017-07-18 10:40:00,22.23,22.25,22.2,22.21,301130.0,20.3697,20.388,20.3422,20.3514,301130.0
2017-07-18 10:50:00,22.21,22.25,22.18,22.23,227405.0,20.3514,20.388,20.3239,20.3697,227405.0
2017-07-18 11:00:00,22.23,22.23,22.19,22.21,233810.0,20.3697,20.3697,20.333,20.3514,233810.0
2017-07-18 11:10:00,22.22,22.23,22.22,22.22,158328.0,20.3605,20.3697,20.3605,20.3605,158328.0
2017-07-18 11:20:00,22.22,22.25,22.21,22.21,101789.0,20.3605,20.388,20.3514,20.3514,101789.0
2017-07-18 11:30:00,22.22,22.22,22.2,22.22,110527.0,20.3605,20.3605,20.3422,20.3605,110527.0
2017-07-18 11:40:00,22.22,22.23,22.2,22.22,60033.0,20.3605,20.3697,20.3422,20.3605,60033.0
2017-07-18 11:50:00,22.22,22.22,22.18,22.19,176045.0,20.3605,20.3605,20.3239,20.333,176045.0
2017-07-18 12:00:00,22.19,22.22,22.19,22.22,61973.0,20.333,20.3605,20.333,20.3605,61973.0
2017-07-18 12:10:00,22.22,22.24,22.21,22.23,105098.0,20.3605,20.3788,20.3514,20.3697,105098.0
2017-07-18 12:20:00,22.23,22.23,22.18,22.19,117410.0,20.3697,20.3697,20.3239,20.333,117410.0
2017-07-18 12:30:00,22.19,22.19,22.16,22.17,77549.0,20.333,20.333,20.3055,20.3147,77549.0
2017-07-18 12:40:00,22.17,22.18,22.16,22.18,50234.0,20.3147,20.3239,20.3055,20.3239,50234.0
2017-07-18 12:50:00,22.17,22.19,22.17,22.19,43227.0,20.3147,20.333,20.3147,20.333,43227.0
2017-07-18 13:00:00,22.19,22.2,22.17,22.19,63705.0,20.333,20.3422,20.3147,20.333,63705.0
2017-07-18 13:10:00,22.18,22.18,22.15,22.16,89833.0,20.3239,20.3239,20.2964,20.3055,89833.0
2017-07-18 13:20:00,22.15,22.17,22.14,22.17,78542.0,20.2964,20.3147,20.2872,20.3147,78542.0
2017-07-18 13:30:00,22.17,22.17,22.14,22.15,65394.0,20.3147,20.3147,20.2872,20.2964,65394.0
2017-07-18 13:40:00,22.15,22.17,22.15,22.16,41484.0,20.2964,20.3147,20.2964,20.3055,41484.0
2017-07-18 13:50:00,22.16,22.16,22.11,22.11,105094.0,20.3055,20.3055,20.2597,20.2597,105094.0
2017-07-18 14:00:00,22.11,22.15,22.11,22.14,49447.0,20.2597,20.2964,20.2597,20.2872,49447.0
2017-07-18 14:10:00,22.14,22.18,22.14,22.18,49628.0,20.2872,20.3239,20.2872,20.3239,49628.0
2017-07-18 14:20:00,22.18,22.2,22.18,22.18,170919.0,20.3239,20.3422,20.3239,20.3239,170919.0
2017-07-18 14:30:00,22.18,22.19,22.18,22.19,56180.0,20.3239,20.333,20.3239,20.333,56180.0
2017-07-18 14:40:00,22.19,22.24,22.19,22.24,86021.0,20.333,20.3788,20.333,20.3788,86021.0
2017-07-18 14:50:00,22.24,22.24,22.22,22.23,103673.0,20.3788,20.3788,20.3605,20.3697,103673.0
2017-07-18 15:00:00,22.23,22.24,22.21,22.21,109912.0,20.3697,20.3788,20.3514,20.3514,109912.0
2017-07-18 15:10:00,22.22,22.23,22.19,22.2,163826.0,20.3605,20.3697,20.333,20.3422,163826.0
2017-07-18 15:20:00,22.2,22.2,22.17,22.19,188638.0,20.3422,20.3422,20.3147,20.333,188638.0
2017-07-18 15:30:00,22.19,22.24,22.19,22.22,144041.0,20.333,20.3788,20.333,20.3605,144041.0
2017-07-18 15:40:00,22.22,22.23,22.15,22.17,609026.0,20.3605,20.3697,20.2964,20.3147,609026.0
2017-07-18 15:50:00,22.17,22.17,22.14,22.16,896868.0,20.3147,20.3147,20.2872,20.3055,896868.0
2017-07-19 09:30:00,22.15,22.28,22.11,22.25,428685.0,20.2964,20.4155,20.2597,20.388,428685.0
2017-07-19 09:40:00,22.25,22.27,22.21,22.22,231095.0,20.388,20.4063,20.3514,20.3605,231095.0
2017-07-19 09:50:00,22.21,22.22,22.17,22.17,298919.0,20.3514,20.3605,20.3147,20.3147,298919.0
2017-07-19 10:00:00,22.17,22.18,22.13,22.16,138136.0,20.3147,20.3239,20.278,20.3055,138136.0
2017-07-19 10:10:00,22.16,22.16,22.08,22.08,266286.0,20.3055,20.3055,20.2322,20.2322,266286.0
2017-07-19 10:20:00,22.09,22.1,22.01,22.02,296586.0,20.2414,20.2506,20.1681,20.1773,296586.0
2017-07-19 10:30:00,22.02,22.11,22.02,22.08,201331.0,20.1773,20.2597,20.1773,20.2322,201331.0
2017-07-19 10:40:00,22.08,22.11,22.07,22.11,95754.0,20.2322,20.2597,20.2231,20.2597,95754.0
2017-07-19 10:50:00,22.11,22.14,22.11,22.13,45582.0,20.2597,20.2872,20.2597,20.278,45582.0
2017-07-19 11:00:00,22.13,22.17,22.13,22.17,110146.0,20.278,20.3147,20.278,20.3147,110146.0
2017-07-19 11:10:00,22.18,22.18,22.15,22.17,106347.0,20.3239,20.3239,20.2964,20.3147,106347.0
2017-07-19 11:20:00,22.17,22.19,22.16,22.17,79789.0,20.3147,20.333,20.3055,20.3147,79789.0
2017-07-19 11:30:00,22.17,22.19,22.16,22.16,84688.0,20.3147,20.333,20.3055,20.3055,84688.0
2017-07-19 11:40:00,22.17,22.17,22.13,22.14,93980.0,20.3147,20.3147,20.278,20.2872,93980.0
2017-07-19 11:50:00,22.14,22.17,22.14,22.17,96310.0,20.2872,20.3147,20.2872,20.3147,96310.0
2017-07-19 12:00:00,22.17,22.19,22.17,22.19,81865.0,20.3147,20.333,20.3147,20.333,81865.0
2017-07-19 12:10:00,22.19,22.22,22.18,22.22,60128.0,20.333,20.3605,20.3239,20.3605,60128.0
2017-07-19 12:20:00,22.23,22.23,22.21,22.21,110291.0,20.3697,20.3697,20.3514,20.3514,110291.0
2017-07-19 12:30:00,22.21,22.21,22.18,22.2,163001.0,20.3514,20.3514,20.3239,20.3422,163001.0
2017-07-19 12:40:00,22.2,22.21,22.19,22.2,65747.0,20.3422,20.3514,20.333,20.3422,65747.0
2017-07-19 12:50:00,22.21,22.25,22.21,22.23,102123.0,20.3514,20.388,20.3514,20.3697,102123.0
2017-07-19 13:00:00,22.24,22.25,22.23,22.25,47841.0,20.3788,20.388,20.3697,20.388,47841.0
2017-07-19 13:10:00,22.24,22.25,22.2,22.2,67971.0,20.3788,20.388,20.3422,20.3422,67971.0
2017-07-19 13:20:00,22.19,22.22,22.19,22.22,56066.0,20.333,20.3605,20.333,20.3605,56066.0
2017-07-19 13:30:00,22.22,22.23,22.21,22.22,51321.0,20.3605,20.3697,20.3514,20.3605,51321.0
2017-07-19 13:40:00,22.23,22.25,22.23,22.25,70103.0,20.3697,20.388,20.3697,20.388,70103.0
2017-07-19 13:50:00,22.25,22.26,22.25,22.25,44019.0,20.388,20.3972,20.388,20.388,44019.0
2017-07-19 14:00:00,22.24,22.24,22.2,22.21,117368.0,20.3788,20.3788,20.3422,20.3514,117368.0
2017-07-19 14:10:00,22.21,22.23,22.2,22.2,25941.0,20.3514,20.3697,20.3422,20.3422,25941.0
2017-07-19 14:20:00,22.2,22.23,22.2,22.23,24909.0,20.3422,20.3697,20.3422,20.3697,24909.0
2017-07-19 14:30:00,22.23,22.25,22.22,22.23,110848.0,20.3697,20.388,20.3605,20.3697,110848.0
2017-07-19 14:40:00,22.23,22.23,22.2,22.2,64492.0,20.3697,20.3697,20.3422,20.3422,64492.0
2017-07-19 14:50:00,22.19,22.2,22.18,22.2,75370.0,20.333,20.3422,20.3239,20.3422,75370.0
2017-07-19 15:00:00,22.2,22.2,22.18,22.2,82265.0,20.3422,20.3422,20.3239,20.3422,82265.0
2017-07-19 15:10:00,22.19,22.21,22.19,22.21,82296.0,20.333,20.3514,20.333,20.3514,82296.0
2017-07-19 15:20:00,22.21,22.23,22.2,22.23,67812.0,20.3514,20.3697,20.3422,20.3697,67812.0
2017-07-19 15:30:00,22.23,22.23,22.19,22.2,118773.0,20.3697,20.3697,20.333,20.3422,118773.0
2017-07-19 15:40:00,22.19,22.21,22.19,22.19,127004.0,20.333,20.3514,20.333,20.333,127004.0
2017-07-19 15:50:00,22.19,22.22,22.16,22.17,642450.0,20.333,20.3605,20.3055,20.3147,642450.0
2017-07-20 09:30:00,22.15,22.23,22.11,22.2,373716.0,20.2964,20.3697,20.2597,20.3422,373716.0
2017-07-20 09:40:00,22.21,22.22,22.13,22.14,189366.0,20.3514,20.3605,20.278,20.2872,189366.0
2017-07-20 09:50:00,22.13,22.19,22.13,22.13,157492.0,20.278,20.333,20.278,20.278,157492.0
2017-07-20 10:00:00,22.13,22.16,22.11,22.16,87149.0,20.278,20.3055,20.2597,20.3055,87149.0
2017-07-20 10:10:00,22.16,22.16,22.12,22.12,126895.0,20.3055,20.3055,20.2689,20.2689,126895.0
2017-07-20 10:20:00,22.12,22.17,22.12,22.16,91059.0,20.2689,20.3147,20.2689,20.3055,91059.0
2017-07-20 10:30:00,22.16,22.32,22.16,22.28,426148.0,20.3055,20.4521,20.3055,20.4155,426148.0
2017-07-20 10:40:00,22.28,22.41,22.28,22.39,471133.0,20.4155,20.5346,20.4155,20.5163,471133.0
2017-07-20 10:50:00,22.4,22.4,22.33,22.36,214662.0,20.5255,20.5255,20.4613,20.4888,214662.0
2017-07-20 11:00:00,22.35,22.35,22.3,22.33,131829.0,20.4796,20.4796,20.4338,20.4613,131829.0
2017-07-20 11:10:00,22.33,22.38,22.33,22.34,119146.0,20.4613,20.5071,20.4613,20.4705,119146.0
2017-07-20 11:20:00,22.35,22.41,22.33,22.4,228928.0,20.4796,20.5346,20.4613,20.5255,228928.0
2017-07-20 11:30:00,22.41,22.41,22.35,22.36,141285.0,20.5346,20.5346,20.4796,20.4888,141285.0
2017-07-20 11:40:00,22.36,22.38,22.33,22.37,103883.0,20.4888,20.5071,20.4613,20.498,103883.0
2017-07-20 11:50:00,22.37,22.37,22.33,22.35,183654.0,20.498,20.498,20.4613,20.4796,183654.0
2017-07-20 12:00:00,22.35,22.36,22.34,22.36,49797.0,20.4796,20.4888,20.4705,20.4888,49797.0
2017-07-20 12:10:00,22.36,22.39,22.35,22.38,103312.0,20.4888,20.5163,20.4796,20.5071,103312.0
2017-07-20 12:20:00,22.38,22.42,22.38,22.42,149923.0,20.5071,20.5438,20.5071,20.5438,149923.0
2017-07-20 12:30:00,22.42,22.42,22.35,22.37,138985.0,20.5438,20.5438,20.4796,20.498,138985.0
2017-07-20 12:40:00,22.36,22.38,22.35,22.37,68542.0,20.4888,20.5071,20.4796,20.498,68542.0
2017-07-20 12:50:00,22.37,22.39,22.36,22.37,115387.0,20.498,20.5163,20.4888,20.498,115387.0
2017-07-20 13:00:00,22.38,22.39,22.35,22.39,94850.0,20.5071,20.5163,20.4796,20.5163,94850.0
2017-07-20 13:10:00,22.39,22.4,22.35,22.36,214702.0,20.5163,20.5255,20.4796,20.4888,214702.0
2017-07-20 13:20:00,22.35,22.36,22.34,22.36,57629.0,20.4796,20.4888,20.4705,20.4888,57629.0
2017-07-20 13:30:00,22.36,22.38,22.35,22.36,36125.0,20.4888,20.5071,20.4796,20.4888,36125.0
2017-07-20 13:40:00,22.36,22.36,22.33,22.33,82449.0,20.4888,20.4888,20.4613,20.4613,82449.0
2017-07-20 13:50:00,22.33,22.33,22.32,22.33,22154.0,20.4613,20.4613,20.4521,20.4613,22154.0
2017-07-20 14:00:00,22.33,22.36,22.33,22.35,35806.0,20.4613,20.4888,20.4613,20.4796,35806.0
2017-07-20 14:10:00,22.35,22.39,22.35,22.39,109341.0,20.4796,20.5163,20.4796,20.5163,109341.0
2017-07-20 14:20:00,22.39,22.39,22.37,22.37,70494.0,20.5163,20.5163,20.498,20.498,70494.0
2017-07-20 14:30:00,22.37,22.38,22.34,22.35,67147.0,20.498,20.5071,20.4705,20.4796,67147.0
2017-07-20 14:40:00,22.35,22.35,22.32,22.34,113772.0,20.4796,20.4796,20.4521,20.4705,113772.0
2017-07-20 14:50:00,22.35,22.35,22.33,22.34,46805.0,20.4796,20.4796,20.4613,20.4705,46805.0
2017-07-20 15:00:00,22.34,22.34,22.33,22.33,16051.0,20.4705,20.4705,20.4613,20.4613,16051.0
2017-07-20 15:10:00,22.33,22.33,22.31,22.31,47098.0,20.4613,20.4613,20.443,20.443,47098.0
2017-07-20 15:20:00,22.32,22.32,22.29,22.3,84431.0,20.4521,20.4521,20.4247,20.4338,84431.0
2017-07-20 15:30:00,22.3,22.31,22.26,22.28,238703.0,20.4338,20.443,20.3972,20.4155,238703.0
2017-07-20 15:40:00,22.28,22.29,22.27,22.28,154391.0,20.4155,20.4247,20.4063,20.4155,154391.0
2017-07-20 15:50:00,22.28,22.33,22.28,22.33,446835.0,20.4155,20.4613,20.4155,20.4613,446835.0
2017-07-21 09:30:00,22.5,22.53,22.42,22.42,545627.0,20.6171,20.6446,20.5438,20.5438,545627.0
2017-07-21 09:40:00,22.43,22.46,22.36,22.37,315394.0,20.5529,20.5804,20.4888,20.498,315394.0
2017-07-21 09:50:00,22.36,22.4,22.33,22.36,383525.0,20.4888,20.5255,20.4613,20.4888,383525.0
2017-07-21 10:00:00,22.34,22.37,22.28,22.36,349782.0,20.4705,20.498,20.4155,20.4888,349782.0
2017-07-21 10:10:00,22.36,22.38,22.34,22.36,162748.0,20.4888,20.5071,20.4705,20.4888,162748.0
2017-07-21 10:20:00,22.36,22.38,22.31,22.33,187199.0,20.4888,20.5071,20.443,20.4613,187199.0
2017-07-21 10:30:00,22.33,22.34,22.32,22.32,143113.0,20.4613,20.4705,20.4521,20.4521,143113.0
2017-07-21 10:40:00,22.32,22.34,22.3,22.34,191144.0,20.4521,20.4705,20.4338,20.4705,191144.0
2017-07-21 10:50:00,22.34,22.39,22.34,22.36,205963.0,20.4705,20.5163,20.4705,20.4888,205963.0
2017-07-21 11:00:00,22.36,22.38,22.33,22.35,129157.0,20.4888,20.5071,20.4613,20.4796,129157.0
2017-07-21 11:10:00,22.34,22.37,22.34,22.35,116307.0,20.4705,20.498,20.4705,20.4796,116307.0
2017-07-21 11:20:00,22.35,22.35,22.33,22.33,146778.0,20.4796,20.4796,20.4613,20.4613,146778.0
2017-07-21 11:30:00,22.33,22.36,22.33,22.34,32254.0,20.4613,20.4888,20.4613,20.4705,32254.0
2017-07-21 11:40:00,22.34,22.37,22.34,22.37,37630.0,20.4705,20.498,20.4705,20.498,37630.0
2017-07-21 11:50:00,22.38,22.39,22.38,22.38,58479.0,20.5071,20.5163,20.5071,20.5071,58479.0
2017-07-21 12:00:00,22.37,22.41,22.37,22.41,98269.0,20.498,20.5346,20.498,20.5346,98269.0
2017-07-21 12:10:00,22.41,22.42,22.39,22.42,36863.0,20.5346,20.5438,20.5163,20.5438,36863.0
2017-07-21 12:20:00,22.42,22.42,22.39,22.4,38561.0,20.5438,20.5438,20.5163,20.5255,38561.0
2017-07-21 12:30:00,22.4,22.42,22.4,22.41,46199.0,20.5255,20.5438,20.5255,20.5346,46199.0
2017-07-21 12:40:00,22.41,22.42,22.4,22.4,34075.0,20.5346,20.5438,20.5255,20.5255,34075.0
2017-07-21 12:50:00,22.4,22.42,22.4,22.42,47486.0,20.5255,20.5438,20.5255,20.5438,47486.0
2017-07-21 13:00:00,22.42,22.42,22.41,22.42,60756.0,20.5438,20.5438,20.5346,20.5438,60756.0
2017-07-21 13:10:00,22.42,22.43,22.41,22.41,47480.0,20.5438,20.5529,20.5346,20.5346,47480.0
2017-07-21 13:20:00,22.41,22.45,22.41,22.45,56614.0,20.5346,20.5713,20.5346,20.5713,56614.0
2017-07-21 13:30:00,22.44,22.44,22.41,22.42,30466.0,20.5621,20.5621,20.5346,20.5438,30466.0
2017-07-21 13:40:00,22.42,22.42,22.41,22.41,81512.0,20.5438,20.5438,20.5346,20.5346,81512.0
2017-07-21 13:50:00,22.41,22.41,22.41,22.41,50586.0,20.5346,20.5346,20.5346,20.5346,50586.0
2017-07-21 14:00:00,22.42,22.42,22.39,22.4,56699.0,20.5438,20.5438,20.5163,20.5255,56699.0
2017-07-21 14:10:00,22.4,22.42,22.4,22.42,70130.0,20.5255,20.5438,20.5255,20.5438,70130.0
2017-07-21 14:20:00,22.43,22.44,22.42,22.42,64645.0,20.5529,20.5621,20.5438,20.5438,64645.0
2017-07-21 14:30:00,22.42,22.43,22.42,22.43,144076.0,20.5438,20.5529,20.5438,20.5529,144076.0
2017-07-21 14:40:00,22.43,22.44,22.42,22.42,43605.0,20.5529,20.5621,20.5438,20.5438,43605.0
2017-07-21 14:50:00,22.42,22.43,22.41,22.41,71625.0,20.5438,20.5529,20.5346,20.5346,71625.0
2017-07-21 15:00:00,22.41,22.41,22.39,22.39,87176.0,20.5346,20.5346,20.5163,20.5163,87176.0
2017-07-21 15:10:00,22.38,22.39,22.35,22.37,153114.0,20.5071,20.5163,20.4796,20.498,153114.0
2017-07-21 15:20:00,22.36,22.37,22.33,22.33,93030.0,20.4888,20.498,20.4613,20.4613,93030.0
2017-07-21 15:30:00,22.33,22.39,22.33,22.38,210856.0,20.4613,20.5163,20.4613,20.5071,210856.0
2017-07-21 15:40:00,22.38,22.41,22.38,22.39,125230.0,20.5071,20.5346,20.5071,20.5163,125230.0
2017-07-21 15:50:00,22.39,22.42,22.36,22.41,648173.0,20.5163,20.5438,20.4888,20.5346,648173.0
2017-07-24 09:30:00,22.47,22.48,22.34,22.42,391150.0,20.5896,20.5988,20.4705,20.5438,391150.0
2017-07-24 09:40:00,22.42,22.42,22.34,22.36,204170.0,20.5438,20.5438,20.4705,20.4888,204170.0
2017-07-24 09:50:00,22.36,22.38,22.34,22.35,137225.0,20.4888,20.5071,20.4705,20.4796,137225.0
2017-07-24 10:00:00,22.35,22.36,22.32,22.34,91867.0,20.4796,20.4888,20.4521,20.4705,91867.0
2017-07-24 10:10:00,22.33,22.37,22.33,22.35,147708.0,20.4613,20.498,20.4613,20.4796,147708.0
2017-07-24 10:20:00,22.36,22.38,22.32,22.33,99386.0,20.4888,20.5071,20.4521,20.4613,99386.0
2017-07-24 10:30:00,22.33,22.33,22.25,22.28,125375.0,20.4613,20.4613,20.388,20.4155,125375.0
2017-07-24 10:40:00,22.29,22.29,22.26,22.27,89186.0,20.4247,20.4247,20.3972,20.4063,89186.0
2017-07-24 10:50:00,22.27,22.27,22.2,22.22,212322.0,20.4063,20.4063,20.3422,20.3605,212322.0
2017-07-24 11:00:00,22.22,22.23,22.18,22.2,258030.0,20.3605,20.3697,20.3239,20.3422,258030.0
2017-07-24 11:10:00,22.21,22.25,22.21,22.23,153667.0,20.3514,20.388,20.3514,20.3697,153667.0
2017-07-24 11:20:00,22.23,22.26,22.23,22.25,129049.0,20.3697,20.3972,20.3697,20.388,129049.0
2017-07-24 11:30:00,22.25,22.28,22.25,22.27,92595.0,20.388,20.4155,20.388,20.4063,92595.0
2017-07-24 11:40:00,22.28,22.28,22.23,22.23,106250.0,20.4155,20.4155,20.3697,20.3697,106250.0
2017-07-24 11:50:00,22.23,22.25,22.22,22.25,71082.0,20.3697,20.388,20.3605,20.388,71082.0
2017-07-24 12:00:00,22.25,22.25,22.23,22.25,63823.0,20.388,20.388,20.3697,20.388,63823.0
2017-07-24 12:10:00,22.25,22.25,22.13,22.13,205614.0,20.388,20.388,20.278,20.278,205614.0
2017-07-24 12:20:00,22.13,22.17,22.13,22.15,239823.0,20.278,20.3147,20.278,20.2964,239823.0
2017-07-24 12:30:00,22.15,22.19,22.15,22.17,120418.0,20.2964,20.333,20.2964,20.3147,120418.0
2017-07-24 12:40:00,22.18,22.19,22.17,22.19,62924.0,20.3239,20.333,20.3147,20.333,62924.0
2017-07-24 12:50:00,22.19,22.19,22.14,22.16,96568.0,20.333,20.333,20.2872,20.3055,96568.0
2017-07-24 13:00:00,22.16,22.18,22.11,22.13,71141.0,20.3055,20.3239,20.2597,20.278,71141.0
2017-07-24 13:10:00,22.14,22.15,22.14,22.14,62861.0,20.2872,20.2964,20.2872,20.2872,62861.0
2017-07-24 13:20:00,22.14,22.14,22.09,22.1,80471.0,20.2872,20.2872,20.2414,20.2506,80471.0
2017-07-24 13:30:00,22.1,22.11,22.08,22.09,192509.0,20.2506,20.2597,20.2322,20.2414,192509.0
2017-07-24 13:40:00,22.08,22.1,22.06,22.06,152140.0,20.2322,20.2506,20.2139,20.2139,152140.0
2017-07-24 13:50:00,22.06,22.06,22.02,22.05,193432.0,20.2139,20.2139,20.1773,20.2047,193432.0
2017-07-24 14:00:00,22.05,22.08,22.05,22.08,92946.0,20.2047,20.2322,20.2047,20.2322,92946.0
2017-07-24 14:10:00,22.08,22.08,22.03,22.03,128821.0,20.2322,20.2322,20.1864,20.1864,128821.0
2017-07-24 14:20:00,22.03,22.06,22.01,22.03,224952.0,20.1864,20.2139,20.1681,20.1864,224952.0
2017-07-24 14:30:00,22.02,22.03,21.98,21.99,146571.0,20.1773,20.1864,20.1406,20.1498,146571.0
2017-07-24 14:40:00,21.98,22.02,21.98,22.02,204863.0,20.1406,20.1773,20.1406,20.1773,204863.0
2017-07-24 14:50:00,22.02,22.05,22.02,22.05,133834.0,20.1773,20.2047,20.1773,20.2047,133834.0
2017-07-24 15:00:00,22.05,22.05,22.01,22.04,115947.0,20.2047,20.2047,20.1681,20.1956,115947.0
2017-07-24 15:10:00,22.03,22.03,22.01,22.01,85840.0,20.1864,20.1864,20.1681,20.1681,85840.0
2017-07-24 15:20:00,22.01,22.04,22.01,22.03,147362.0,20.1681,20.1956,20.1681,20.1864,147362.0
2017-07-24 15:30:00,22.03,22.08,22.03,22.07,369719.0,20.1864,20.2322,20.1864,20.2231,369719.0
2017-07-24 15:40:00,22.07,22.07,22.02,22.03,161131.0,20.2231,20.2231,20.1773,20.1864,161131.0
2017-07-24 15:50:00,22.04,22.07,22.02,22.07,920438.0,20.1956,20.2231,20.1773,20.2231,920438.0
2017-07-25 09:30:00,22.1,22.36,22.1,22.3,658751.0,20.2506,20.4888,20.2506,20.4338,658751.0
2017-07-25 09:40:00,22.31,22.38,22.31,22.36,153535.0,20.443,20.5071,20.443,20.4888,153535.0
2017-07-25 09:50:00,22.36,22.39,22.34,22.38,190943.0,20.4888,20.5163,20.4705,20.5071,190943.0
2017-07-25 10:00:00,22.38,22.38,22.28,22.3,209385.0,20.5071,20.5071,20.4155,20.4338,209385.0
2017-07-25 10:10:00,22.3,22.35,22.28,22.3,190322.0,20.4338,20.4796,20.4155,20.4338,190322.0
2017-07-25 10:20:00,22.3,22.33,22.29,22.32,118086.0,20.4338,20.4613,20.4247,20.4521,118086.0
2017-07-25 10:30:00,22.31,22.37,22.31,22.36,112767.0,20.443,20.498,20.443,20.4888,112767.0
2017-07-25 10:40:00,22.35,22.35,22.32,22.33,81654.0,20.4796,20.4796,20.4521,20.4613,81654.0
2017-07-25 10:50:00,22.34,22.35,22.22,22.22,188238.0,20.4705,20.4796,20.3605,20.3605,188238.0
2017-07-25 11:00:00,22.23,22.27,22.18,22.24,300440.0,20.3697,20.4063,20.3239,20.3788,300440.0
2017-07-25 11:10:00,22.24,22.24,22.19,22.21,97997.0,20.3788,20.3788,20.333,20.3514,97997.0
2017-07-25 11:20:00,22.2,22.23,22.19,22.22,126789.0,20.3422,20.3697,20.333,20.3605,126789.0
2017-07-25 11:30:00,22.22,22.28,22.22,22.27,246688.0,20.3605,20.4155,20.3605,20.4063,246688.0
2017-07-25 11:40:00,22.27,22.31,22.25,22.25,132543.0,20.4063,20.443,20.388,20.388,132543.0
2017-07-25 11:50:00,22.25,22.3,22.24,22.3,130794.0,20.388,20.4338,20.3788,20.4338,130794.0
2017-07-25 12:00:00,22.3,22.32,22.27,22.28,167421.0,20.4338,20.4521,20.4063,20.4155,167421.0
2017-07-25 12:10:00,22.28,22.28,22.24,22.24,118073.0,20.4155,20.4155,20.3788,20.3788,118073.0
2017-07-25 12:20:00,22.24,22.27,22.23,22.26,173549.0,20.3788,20.4063,20.3697,20.3972,173549.0
2017-07-25 12:30:00,22.25,22.25,22.21,22.22,250429.0,20.388,20.388,20.3514,20.3605,250429.0
2017-07-25 12:40:00,22.22,22.25,22.22,22.24,126930.0,20.3605,20.388,20.3605,20.3788,126930.0
2017-07-25 12:50:00,22.23,22.27,22.23,22.24,121539.0,20.3697,20.4063,20.3697,20.3788,121539.0
2017-07-25 13:00:00,22.24,22.3,22.24,22.28,71741.0,20.3788,20.4338,20.3788,20.4155,71741.0
2017-07-25 13:10:00,22.28,22.3,22.26,22.27,54210.0,20.4155,20.4338,20.3972,20.4063,54210.0
2017-07-25 13:20:00,22.27,22.29,22.25,22.29,124897.0,20.4063,20.4247,20.388,20.4247,124897.0
2017-07-25 13:30:00,22.29,22.3,22.25,22.25,115893.0,20.4247,20.4338,20.388,20.388,115893.0
2017-07-25 13:40:00,22.25,22.27,22.24,22.27,64580.0,20.388,20.4063,20.3788,20.4063,64580.0
2017-07-25 13:50:00,22.27,22.32,22.27,22.31,219653.0,20.4063,20.4521,20.4063,20.443,219653.0
2017-07-25 14:00:00,22.31,22.32,22.29,22.29,117002.0,20.443,20.4521,20.4247,20.4247,117002.0
2017-07-25 14:10:00,22.29,22.32,22.28,22.31,84103.0,20.4247,20.4521,20.4155,20.443,84103.0
2017-07-25 14:20:00,22.3,22.3,22.26,22.26,79431.0,20.4338,20.4338,20.3972,20.3972,79431.0
2017-07-25 14:30:00,22.26,22.3,22.26,22.26,123339.0,20.3972,20.4338,20.3972,20.3972,123339.0
2017-07-25 14:40:00,22.26,22.27,22.23,22.23,104864.0,20.3972,20.4063,20.3697,20.3697,104864.0
2017-07-25 14:50:00,22.22,22.24,22.22,22.22,52518.0,20.3605,20.3788,20.3605,20.3605,52518.0
2017-07-25 15:00:00,22.22,22.29,22.22,22.28,163429.0,20.3605,20.4247,20.3605,20.4155,163429.0
2017-07-25 15:10:00,22.29,22.31,22.25,22.25,237418.0,20.4247,20.443,20.388,20.388,237418.0
2017-07-25 15:20:00,22.25,22.26,22.18,22.2,269553.0,20.388,20.3972,20.3239,20.3422,269553.0
2017-07-25 15:30:00,22.2,22.22,22.17,22.18,145329.0,20.3422,20.3605,20.3147,20.3239,145329.0
2017-07-25 15:40:00,22.18,22.25,22.18,22.25,160826.0,20.3239,20.388,20.3239,20.388,160826.0
2017-07-25 15:50:00,22.25,22.3,22.23,22.3,947635.0,20.388,20.4338,20.3697,20.4338,947635.0
2017-07-26 09:30:00,22.15,22.24,22.13,22.23,290087.0,20.2964,20.3788,20.278,20.3697,290087.0
2017-07-26 09:40:00,22.23,22.27,22.2,22.24,264075.0,20.3697,20.4063,20.3422,20.3788,264075.0
2017-07-26 09:50:00,22.25,22.34,22.25,22.31,308312.0,20.388,20.4705,20.388,20.443,308312.0
2017-07-26 10:00:00,22.32,22.4,22.32,22.38,204527.0,20.4521,20.5255,20.4521,20.5071,204527.0
2017-07-26 10:10:00,22.39,22.42,22.35,22.39,292474.0,20.5163,20.5438,20.4796,20.5163,292474.0
2017-07-26 10:20:00,22.4,22.42,22.35,22.35,266167.0,20.5255,20.5438,20.4796,20.4796,266167.0
2017-07-26 10:30:00,22.35,22.39,22.35,22.38,318146.0,20.4796,20.5163,20.4796,20.5071,318146.0
2017-07-26 10:40:00,22.37,22.38,22.33,22.33,177640.0,20.498,20.5071,20.4613,20.4613,177640.0
2017-07-26 10:50:00,22.33,22.33,22.28,22.29,140217.0,20.4613,20.4613,20.4155,20.4247,140217.0
2017-07-26 11:00:00,22.28,22.31,22.28,22.3,100550.0,20.4155,20.443,20.4155,20.4338,100550.0
2017-07-26 11:10:00,22.3,22.3,22.27,22.29,94259.0,20.4338,20.4338,20.4063,20.4247,94259.0
2017-07-26 11:20:00,22.28,22.33,22.28,22.31,75546.0,20.4155,20.4613,20.4155,20.443,75546.0
2017-07-26 11:30:00,22.31,22.36,22.31,22.36,111636.0,20.443,20.4888,20.443,20.4888,111636.0
2017-07-26 11:40:00,22.36,22.37,22.32,22.32,76948.0,20.4888,20.498,20.4521,20.4521,76948.0
2017-07-26 11:50:00,22.33,22.36,22.32,22.36,44677.0,20.4613,20.4888,20.4521,20.4888,44677.0
2017-07-26 12:00:00,22.36,22.38,22.34,22.38,65832.0,20.4888,20.5071,20.4705,20.5071,65832.0
2017-07-26 12:10:00,22.37,22.37,22.34,22.35,49766.0,20.498,20.498,20.4705,20.4796,49766.0
2017-07-26 12:20:00,22.35,22.38,22.35,22.38,61886.0,20.4796,20.5071,20.4796,20.5071,61886.0
2017-07-26 12:30:00,22.38,22.38,22.36,22.36,59248.0,20.5071,20.5071,20.4888,20.4888,59248.0
2017-07-26 12:40:00,22.36,22.37,22.35,22.35,88164.0,20.4888,20.498,20.4796,20.4796,88164.0
2017-07-26 12:50:00,22.35,22.38,22.35,22.35,47118.0,20.4796,20.5071,20.4796,20.4796,47118.0
2017-07-26 13:00:00,22.36,22.39,22.36,22.39,104888.0,20.4888,20.5163,20.4888,20.5163,104888.0
2017-07-26 13:10:00,22.39,22.4,22.37,22.39,48699.0,20.5163,20.5255,20.498,20.5163,48699.0
2017-07-26 13:20:00,22.4,22.42,22.39,22.41,93025.0,20.5255,20.5438,20.5163,20.5346,93025.0
2017-07-26 13:30:00,22.41,22.44,22.41,22.44,84329.0,20.5346,20.5621,20.5346,20.5621,84329.0
2017-07-26 13:40:00,22.44,22.51,22.44,22.48,338529.0,20.5621,20.6262,20.5621,20.5988,338529.0
2017-07-26 13:50:00,22.48,22.49,22.42,22.45,108829.0,20.5988,20.6079,20.5438,20.5713,108829.0
2017-07-26 14:00:00,22.44,22.6,22.35,22.6,839987.0,20.5621,20.7087,20.4796,20.7087,839987.0
2017-07-26 14:10:00,22.61,22.7,22.59,22.67,783133.0,20.7179,20.8003,20.6995,20.7729,783133.0
2017-07-26 14:20:00,22.68,22.77,22.67,22.77,604606.0,20.782,20.8645,20.7729,20.8645,604606.0
2017-07-26 14:30:00,22.77,22.8,22.73,22.75,652136.0,20.8645,20.892,20.8278,20.8462,652136.0
2017-07-26 14:40:00,22.75,22.78,22.73,22.74,265768.0,20.8462,20.8736,20.8278,20.837,265768.0
2017-07-26 14:50:00,22.74,22.76,22.72,22.76,349225.0,20.837,20.8553,20.8187,20.8553,349225.0
2017-07-26 15:00:00,22.76,23.06,22.75,23.04,1106510.0,20.8553,21.1302,20.8462,21.1119,1106510.0
2017-07-26 15:10:00,23.04,23.05,22.9,22.9,619412.0,21.1119,21.1211,20.9836,20.9836,619412.0
2017-07-26 15:20:00,22.89,22.9,22.82,22.88,427718.0,20.9744,20.9836,20.9103,20.9653,427718.0
2017-07-26 15:30:00,22.89,22.9,22.83,22.85,380710.0,20.9744,20.9836,20.9195,20.9378,380710.0
2017-07-26 15:40:00,22.85,22.95,22.83,22.92,665949.0,20.9378,21.0294,20.9195,21.0019,665949.0
2017-07-26 15:50:00,22.93,22.95,22.83,22.85,1029606.0,21.0111,21.0294,20.9195,20.9378,1029606.0
2017-07-27 09:30:00,22.97,22.99,22.86,22.93,918180.0,21.0477,21.0661,20.947,21.0111,918180.0
2017-07-27 09:40:00,22.94,22.95,22.78,22.81,620471.0,21.0203,21.0294,20.8736,20.9011,620471.0
2017-07-27 09:50:00,22.82,22.83,22.74,22.81,264303.0,20.9103,20.9195,20.837,20.9011,264303.0
2017-07-27 10:00:00,22.82,22.83,22.73,22.75,198091.0,20.9103,20.9195,20.8278,20.8462,198091.0
2017-07-27 10:10:00,22.75,22.85,22.73,22.83,335817.0,20.8462,20.9378,20.8278,20.9195,335817.0
2017-07-27 10:20:00,22.85,22.85,22.65,22.65,407985.0,20.9378,20.9378,20.7545,20.7545,407985.0
2017-07-27 10:30:00,22.64,22.67,22.61,22.66,414631.0,20.7454,20.7729,20.7179,20.7637,414631.0
2017-07-27 10:40:00,22.66,22.69,22.61,22.63,271143.0,20.7637,20.7912,20.7179,20.7362,271143.0
2017-07-27 10:50:00,22.62,22.65,22.56,22.64,210897.0,20.727,20.7545,20.6721,20.7454,210897.0
2017-07-27 11:00:00,22.65,22.67,22.64,22.65,121995.0,20.7545,20.7729,20.7454,20.7545,121995.0
2017-07-27 11:10:00,22.65,22.72,22.65,22.67,168094.0,20.7545,20.8187,20.7545,20.7729,168094.0
2017-07-27 11:20:00,22.67,22.67,22.58,22.59,178351.0,20.7729,20.7729,20.6904,20.6995,178351.0
2017-07-27 11:30:00,22.58,22.58,22.52,22.52,194315.0,20.6904,20.6904,20.6354,20.6354,194315.0
2017-07-27 11:40:00,22.52,22.53,22.5,22.5,76476.0,20.6354,20.6446,20.6171,20.6171,76476.0
2017-07-27 11:50:00,22.5,22.56,22.5,22.56,101397.0,20.6171,20.6721,20.6171,20.6721,101397.0
2017-07-27 12:00:00,22.56,22.59,22.53,22.55,137154.0,20.6721,20.6995,20.6446,20.6629,137154.0
2017-07-27 12:10:00,22.56,22.56,22.51,22.52,88435.0,20.6721,20.6721,20.6262,20.6354,88435.0
2017-07-27 12:20:00,22.51,22.55,22.47,22.55,236254.0,20.6262,20.6629,20.5896,20.6629,236254.0
2017-07-27 12:30:00,22.56,22.6,22.53,22.59,160965.0,20.6721,20.7087,20.6446,20.6995,160965.0
2017-07-27 12:40:00,22.59,22.62,22.58,22.62,136898.0,20.6995,20.727,20.6904,20.727,136898.0
2017-07-27 12:50:00,22.62,22.65,22.6,22.63,211068.0,20.727,20.7545,20.7087,20.7362,211068.0
2017-07-27 13:00:00,22.64,22.75,22.64,22.72,1178684.0,20.7454,20.8462,20.7454,20.8187,1178684.0
2017-07-27 13:10:00,22.72,22.72,22.64,22.64,129540.0,20.8187,20.8187,20.7454,20.7454,129540.0
2017-07-27 13:20:00,22.63,22.66,22.56,22.62,312407.0,20.7362,20.7637,20.6721,20.727,312407.0
2017-07-27 13:30:00,22.62,22.64,22.57,22.6,172379.0,20.727,20.7454,20.6812,20.7087,172379.0
2017-07-27 13:40:00,22.6,22.69,22.6,22.65,419151.0,20.7087,20.7912,20.7087,20.7545,419151.0
2017-07-27 13:50:00,22.65,22.7,22.61,22.68,183557.0,20.7545,20.8003,20.7179,20.782,183557.0
2017-07-27 14:00:00,22.67,22.68,22.63,22.64,139411.0,20.7729,20.782,20.7362,20.7454,139411.0
2017-07-27 14:10:00,22.63,22.64,22.59,22.64,75170.0,20.7362,20.7454,20.6995,20.7454,75170.0
2017-07-27 14:20:00,22.64,22.65,22.61,22.63,61643.0,20.7454,20.7545,20.7179,20.7362,61643.0
2017-07-27 14:30:00,22.63,22.67,22.63,22.65,108626.0,20.7362,20.7729,20.7362,20.7545,108626.0
2017-07-27 14:40:00,22.66,22.67,22.63,22.64,94204.0,20.7637,20.7729,20.7362,20.7454,94204.0
2017-07-27 14:50:00,22.64,22.64,22.57,22.58,79928.0,20.7454,20.7454,20.6812,20.6904,79928.0
2017-07-27 15:00:00,22.58,22.59,22.56,22.57,99507.0,20.6904,20.6995,20.6721,20.6812,99507.0
2017-07-27 15:10:00,22.58,22.6,22.58,22.59,85826.0,20.6904,20.7087,20.6904,20.6995,85826.0
2017-07-27 15:20:00,22.59,22.63,22.58,22.62,160786.0,20.6995,20.7362,20.6904,20.727,160786.0
2017-07-27 15:30:00,22.62,22.62,22.58,22.6,98836.0,20.727,20.727,20.6904,20.7087,98836.0
2017-07-27 15:40:00,22.6,22.6,22.57,22.58,298677.0,20.7087,20.7087,20.6812,20.6904,298677.0
2017-07-27 15:50:00,22.58,22.59,22.55,22.57,704023.0,20.6904,20.6995,20.6629,20.6812,704023.0
2017-07-28 09:30:00,22.68,22.74,22.61,22.73,540299.0,20.782,20.837,20.7179,20.8278,540299.0
2017-07-28 09:40:00,22.73,22.74,22.67,22.72,250252.0,20.8278,20.837,20.7729,20.8187,250252.0
2017-07-28 09:50:00,22.71,22.74,22.69,22.73,227389.0,20.8095,20.837,20.7912,20.8278,227389.0
2017-07-28 10:00:00,22.73,22.78,22.7,22.74,308490.0,20.8278,20.8736,20.8003,20.837,308490.0
2017-07-28 10:10:00,22.74,22.76,22.73,22.74,174862.0,20.837,20.8553,20.8278,20.837,174862.0
2017-07-28 10:20:00,22.74,22.75,22.71,22.74,70531.0,20.837,20.8462,20.8095,20.837,70531.0
2017-07-28 10:30:00,22.74,22.82,22.74,22.79,244583.0,20.837,20.9103,20.837,20.8828,244583.0
2017-07-28 10:40:00,22.79,22.8,22.75,22.79,171304.0,20.8828,20.892,20.8462,20.8828,171304.0
2017-07-28 10:50:00,22.8,22.81,22.75,22.78,94181.0,20.892,20.9011,20.8462,20.8736,94181.0
2017-07-28 11:00:00,22.78,22.79,22.75,22.77,115644.0,20.8736,20.8828,20.8462,20.8645,115644.0
2017-07-28 11:10:00,22.77,22.86,22.77,22.86,284113.0,20.8645,20.947,20.8645,20.947,284113.0
2017-07-28 11:20:00,22.86,22.9,22.84,22.85,323316.0,20.947,20.9836,20.9286,20.9378,323316.0
2017-07-28 11:30:00,22.85,22.85,22.83,22.84,151668.0,20.9378,20.9378,20.9195,20.9286,151668.0
2017-07-28 11:40:00,22.83,22.86,22.83,22.83,142263.0,20.9195,20.947,20.9195,20.9195,142263.0
2017-07-28 11:50:00,22.83,22.9,22.8,22.9,207453.0,20.9195,20.9836,20.892,20.9836,207453.0
2017-07-28 12:00:00,22.89,22.92,22.86,22.87,244444.0,20.9744,21.0019,20.947,20.9561,244444.0
2017-07-28 12:10:00,22.86,22.86,22.84,22.85,97200.0,20.947,20.947,20.9286,20.9378,97200.0
2017-07-28 12:20:00,22.86,22.88,22.85,22.88,52255.0,20.947,20.9653,20.9378,20.9653,52255.0
2017-07-28 12:30:00,22.87,22.89,22.86,22.88,28279.0,20.9561,20.9744,20.947,20.9653,28279.0
2017-07-28 12:40:00,22.87,22.88,22.84,22.86,89374.0,20.9561,20.9653,20.9286,20.947,89374.0
2017-07-28 12:50:00,22.86,22.88,22.83,22.84,314496.0,20.947,20.9653,20.9195,20.9286,314496.0
2017-07-28 13:00:00,22.84,22.89,22.84,22.89,175051.0,20.9286,20.9744,20.9286,20.9744,175051.0
2017-07-28 13:10:00,22.89,22.89,22.86,22.88,106080.0,20.9744,20.9744,20.947,20.9653,106080.0
2017-07-28 13:20:00,22.88,22.89,22.86,22.87,79497.0,20.9653,20.9744,20.947,20.9561,79497.0
2017-07-28 13:30:00,22.86,22.89,22.85,22.87,153296.0,20.947,20.9744,20.9378,20.9561,153296.0
2017-07-28 13:40:00,22.86,22.86,22.83,22.83,161262.0,20.947,20.947,20.9195,20.9195,161262.0
2017-07-28 13:50:00,22.83,22.84,22.82,22.82,58792.0,20.9195,20.9286,20.9103,20.9103,58792.0
2017-07-28 14:00:00,22.82,22.85,22.82,22.83,63662.0,20.9103,20.9378,20.9103,20.9195,63662.0
2017-07-28 14:10:00,22.83,22.83,22.78,22.79,64959.0,20.9195,20.9195,20.8736,20.8828,64959.0
2017-07-28 14:20:00,22.79,22.82,22.77,22.81,57201.0,20.8828,20.9103,20.8645,20.9011,57201.0
2017-07-28 14:30:00,22.81,22.83,22.81,22.83,55018.0,20.9011,20.9195,20.9011,20.9195,55018.0
2017-07-28 14:40:00,22.83,22.86,22.83,22.86,171984.0,20.9195,20.947,20.9195,20.947,171984.0
2017-07-28 14:50:00,22.86,22.93,22.86,22.92,332905.0,20.947,21.0111,20.947,21.0019,332905.0
2017-07-28 15:00:00,22.92,22.92,22.87,22.88,164820.0,21.0019,21.0019,20.9561,20.9653,164820.0
2017-07-28 15:10:00,22.88,22.89,22.87,22.87,43553.0,20.9653,20.9744,20.9561,20.9561,43553.0
2017-07-28 15:20:00,22.88,22.88,22.84,22.85,133650.0,20.9653,20.9653,20.9286,20.9378,133650.0
2017-07-28 15:30:00,22.85,22.88,22.84,22.85,163987.0,20.9378,20.9653,20.9286,20.9378,163987.0
2017-07-28 15:40:00,22.85,22.89,22.85,22.89,282018.0,20.9378,20.9744,20.9378,20.9744,282018.0
2017-07-28 15:50:00,22.88,22.92,22.85,22.9,1068749.0,20.9653,21.0019,20.9378,20.9836,1068749.0
2017-07-31 09:30:00,22.9,22.9,22.78,22.79,430737.0,20.9836,20.9836,20.8736,20.8828,430737.0
2017-07-31 09:40:00,22.78,22.84,22.75,22.81,241734.0,20.8736,20.9286,20.8462,20.9011,241734.0
2017-07-31 09:50:00,22.82,22.91,22.82,22.89,215051.0,20.9103,20.9928,20.9103,20.9744,215051.0
2017-07-31 10:00:00,22.89,22.98,22.88,22.97,213872.0,20.9744,21.0569,20.9653,21.0477,213872.0
2017-07-31 10:10:00,22.98,23.02,22.96,22.99,208936.0,21.0569,21.0936,21.0386,21.0661,208936.0
2017-07-31 10:20:00,22.99,23.02,22.93,22.94,167241.0,21.0661,21.0936,21.0111,21.0203,167241.0
2017-07-31 10:30:00,22.95,22.96,22.92,22.93,106148.0,21.0294,21.0386,21.0019,21.0111,106148.0
2017-07-31 10:40:00,22.92,22.96,22.92,22.96,108598.0,21.0019,21.0386,21.0019,21.0386,108598.0
2017-07-31 10:50:00,22.96,23.02,22.96,23.01,154951.0,21.0386,21.0936,21.0386,21.0844,154951.0
2017-07-31 11:00:00,23.01,23.02,22.99,23.0,95674.0,21.0844,21.0936,21.0661,21.0752,95674.0
2017-07-31 11:10:00,23.0,23.0,22.98,23.0,115170.0,21.0752,21.0752,21.0569,21.0752,115170.0
2017-07-31 11:20:00,22.99,22.99,22.92,22.95,170311.0,21.0661,21.0661,21.0019,21.0294,170311.0
2017-07-31 11:30:00,22.95,22.97,22.93,22.94,80166.0,21.0294,21.0477,21.0111,21.0203,80166.0
2017-07-31 11:40:00,22.94,22.95,22.92,22.95,122213.0,21.0203,21.0294,21.0019,21.0294,122213.0
2017-07-31 11:50:00,22.94,22.96,22.92,22.95,186731.0,21.0203,21.0386,21.0019,21.0294,186731.0
2017-07-31 12:00:00,22.95,22.97,22.91,22.91,100612.0,21.0294,21.0477,20.9928,20.9928,100612.0
2017-07-31 12:10:00,22.92,22.93,22.91,22.93,47987.0,21.0019,21.0111,20.9928,21.0111,47987.0
2017-07-31 12:20:00,22.93,22.94,22.92,22.94,116105.0,21.0111,21.0203,21.0019,21.0203,116105.0
2017-07-31 12:30:00,22.93,22.94,22.93,22.94,25231.0,21.0111,21.0203,21.0111,21.0203,25231.0
2017-07-31 12:40:00,22.94,22.95,22.93,22.95,52850.0,21.0203,21.0294,21.0111,21.0294,52850.0
2017-07-31 12:50:00,22.95,22.97,22.95,22.96,96399.0,21.0294,21.0477,21.0294,21.0386,96399.0
2017-07-31 13:00:00,22.96,22.97,22.92,22.93,243624.0,21.0386,21.0477,21.0019,21.0111,243624.0
2017-07-31 13:10:00,22.93,22.94,22.92,22.94,65766.0,21.0111,21.0203,21.0019,21.0203,65766.0
2017-07-31 13:20:00,22.95,22.96,22.95,22.95,57135.0,21.0294,21.0386,21.0294,21.0294,57135.0
2017-07-31 13:30:00,22.95,22.98,22.95,22.98,30540.0,21.0294,21.0569,21.0294,21.0569,30540.0
2017-07-31 13:40:00,22.98,22.98,22.98,22.98,65988.0,21.0569,21.0569,21.0569,21.0569,65988.0
2017-07-31 13:50:00,22.98,22.98,22.93,22.93,82490.0,21.0569,21.0569,21.0111,21.0111,82490.0
2017-07-31 14:00:00,22.93,22.95,22.93,22.94,37535.0,21.0111,21.0294,21.0111,21.0203,37535.0
2017-07-31 14:10:00,22.93,22.93,22.91,22.92,131380.0,21.0111,21.0111,20.9928,21.0019,131380.0
2017-07-31 14:20:00,22.92,22.92,22.9,22.91,83215.0,21.0019,21.0019,20.9836,20.9928,83215.0
2017-07-31 14:30:00,22.91,22.92,22.89,22.91,179611.0,20.9928,21.0019,20.9744,20.9928,179611.0
2017-07-31 14:40:00,22.91,22.93,22.9,22.93,233401.0,20.9928,21.0111,20.9836,21.0111,233401.0
2017-07-31 14:50:00,22.94,22.96,22.93,22.96,144360.0,21.0203,21.0386,21.0111,21.0386,144360.0
2017-07-31 15:00:00,22.96,22.96,22.9,22.92,183038.0,21.0386,21.0386,20.9836,21.0019,183038.0
2017-07-31 15:10:00,22.92,22.92,22.91,22.92,49714.0,21.0019,21.0019,20.9928,21.0019,49714.0
2017-07-31 15:20:00,22.92,22.94,22.89,22.89,159347.0,21.0019,21.0203,20.9744,20.9744,159347.0
2017-07-31 15:30:00,22.89,22.9,22.87,22.89,79339.0,20.9744,20.9836,20.9561,20.9744,79339.0
2017-07-31 15:40:00,22.88,22.9,22.86,22.86,136097.0,20.9653,20.9836,20.947,20.947,136097.0
2017-07-31 15:50:00,22.86,22.89,22.85,22.85,390033.0,20.947,20.9744,20.9378,20.9378,390033.0
2017-08-01 09:30:00,22.77,22.86,22.74,22.75,433964.0,20.8645,20.947,20.837,20.8462,433964.0
2017-08-01 09:40:00,22.75,22.75,22.66,22.73,282922.0,20.8462,20.8462,20.7637,20.8278,282922.0
2017-08-01 09:50:00,22.72,22.89,22.72,22.81,337117.0,20.8187,20.9744,20.8187,20.9011,337117.0
2017-08-01 10:00:00,22.82,22.98,22.8,22.98,373391.0,20.9103,21.0569,20.892,21.0569,373391.0
2017-08-01 10:10:00,22.98,23.03,22.93,23.03,255059.0,21.0569,21.1027,21.0111,21.1027,255059.0
2017-08-01 10:20:00,23.03,23.09,23.02,23.02,343137.0,21.1027,21.1577,21.0936,21.0936,343137.0
2017-08-01 10:30:00,23.02,23.03,23.0,23.02,150673.0,21.0936,21.1027,21.0752,21.0936,150673.0
2017-08-01 10:40:00,23.02,23.03,22.92,22.93,225160.0,21.0936,21.1027,21.0019,21.0111,225160.0
2017-08-01 10:50:00,22.94,22.99,22.92,22.98,106193.0,21.0203,21.0661,21.0019,21.0569,106193.0
2017-08-01 11:00:00,22.99,23.01,22.97,22.99,170533.0,21.0661,21.0844,21.0477,21.0661,170533.0
2017-08-01 11:10:00,22.99,22.99,22.93,22.95,124892.0,21.0661,21.0661,21.0111,21.0294,124892.0
2017-08-01 11:20:00,22.95,22.97,22.92,22.92,96148.0,21.0294,21.0477,21.0019,21.0019,96148.0
2017-08-01 11:30:00,22.92,22.92,22.87,22.87,74355.0,21.0019,21.0019,20.9561,20.9561,74355.0
2017-08-01 11:40:00,22.88,22.89,22.84,22.86,106981.0,20.9653,20.9744,20.9286,20.947,106981.0
2017-08-01 11:50:00,22.87,22.92,22.87,22.9,85600.0,20.9561,21.0019,20.9561,20.9836,85600.0
2017-08-01 12:00:00,22.9,22.92,22.89,22.92,27163.0,20.9836,21.0019,20.9744,21.0019,27163.0
2017-08-01 12:10:00,22.92,22.95,22.91,22.95,68396.0,21.0019,21.0294,20.9928,21.0294,68396.0
2017-08-01 12:20:00,22.96,22.97,22.95,22.97,80448.0,21.0386,21.0477,21.0294,21.0477,80448.0
2017-08-01 12:30:00,22.97,22.97,22.95,22.96,40921.0,21.0477,21.0477,21.0294,21.0386,40921.0
2017-08-01 12:40:00,22.96,22.99,22.96,22.98,150550.0,21.0386,21.0661,21.0386,21.0569,150550.0
2017-08-01 12:50:00,22.99,23.01,22.98,23.0,89389.0,21.0661,21.0844,21.0569,21.0752,89389.0
2017-08-01 13:00:00,23.01,23.02,23.0,23.01,131744.0,21.0844,21.0936,21.0752,21.0844,131744.0
2017-08-01 13:10:00,23.01,23.04,23.0,23.03,258672.0,21.0844,21.1119,21.0752,21.1027,258672.0
2017-08-01 13:20:00,23.04,23.04,23.01,23.03,58569.0,21.1119,21.1119,21.0844,21.1027,58569.0
2017-08-01 13:30:00,23.03,23.05,23.02,23.04,118994.0,21.1027,21.1211,21.0936,21.1119,118994.0
2017-08-01 13:40:00,23.04,23.06,23.03,23.03,87757.0,21.1119,21.1302,21.1027,21.1027,87757.0
2017-08-01 13:50:00,23.03,23.05,23.02,23.02,98474.0,21.1027,21.1211,21.0936,21.0936,98474.0
2017-08-01 14:00:00,23.01,23.03,23.0,23.0,44424.0,21.0844,21.1027,21.0752,21.0752,44424.0
2017-08-01 14:10:00,23.0,23.0,22.96,22.98,33174.0,21.0752,21.0752,21.0386,21.0569,33174.0
2017-08-01 14:20:00,22.98,23.0,22.98,22.98,86887.0,21.0569,21.0752,21.0569,21.0569,86887.0
2017-08-01 14:30:00,22.98,22.99,22.94,22.94,63789.0,21.0569,21.0661,21.0203,21.0203,63789.0
2017-08-01 14:40:00,22.93,22.95,22.93,22.95,48256.0,21.0111,21.0294,21.0111,21.0294,48256.0
2017-08-01 14:50:00,22.95,22.98,22.95,22.98,35246.0,21.0294,21.0569,21.0294,21.0569,35246.0
2017-08-01 15:00:00,22.97,22.98,22.95,22.96,36542.0,21.0477,21.0569,21.0294,21.0386,36542.0
2017-08-01 15:10:00,22.96,22.97,22.94,22.94,45570.0,21.0386,21.0477,21.0203,21.0203,45570.0
2017-08-01 15:20:00,22.94,22.95,22.93,22.94,79880.0,21.0203,21.0294,21.0111,21.0203,79880.0
2017-08-01 15:30:00,22.94,22.95,22.91,22.92,50367.0,21.0203,21.0294,20.9928,21.0019,50367.0
2017-08-01 15:40:00,22.92,22.94,22.92,22.94,99638.0,21.0019,21.0203,21.0019,21.0203,99638.0
2017-08-01 15:50:00,22.94,22.94,22.81,22.83,1163713.0,21.0203,21.0203,20.9011,20.9195,1163713.0
2017-08-02 09:30:00,22.8,22.87,22.73,22.81,313888.0,20.892,20.9561,20.8278,20.9011,313888.0
2017-08-02 09:40:00,22.8,22.95,22.79,22.91,211407.0,20.892,21.0294,20.8828,20.9928,211407.0
2017-08-02 09:50:00,22.91,22.92,22.88,22.91,57894.0,20.9928,21.0019,20.9653,20.9928,57894.0
2017-08-02 10:00:00,22.92,22.93,22.81,22.81,211111.0,21.0019,21.0111,20.9011,20.9011,211111.0
2017-08-02 10:10:00,22.82,22.86,22.81,22.84,179144.0,20.9103,20.947,20.9011,20.9286,179144.0
2017-08-02 10:20:00,22.85,22.86,22.78,22.81,123482.0,20.9378,20.947,20.8736,20.9011,123482.0
2017-08-02 10:30:00,22.81,22.82,22.78,22.82,143620.0,20.9011,20.9103,20.8736,20.9103,143620.0
2017-08-02 10:40:00,22.81,22.81,22.78,22.8,74823.0,20.9011,20.9011,20.8736,20.892,74823.0
2017-08-02 10:50:00,22.79,22.83,22.78,22.82,151092.0,20.8828,20.9195,20.8736,20.9103,151092.0
2017-08-02 11:00:00,22.83,22.89,22.83,22.89,123262.0,20.9195,20.9744,20.9195,20.9744,123262.0
2017-08-02 11:10:00,22.89,22.94,22.88,22.89,325847.0,20.9744,21.0203,20.9653,20.9744,325847.0
2017-08-02 11:20:00,22.9,22.92,22.89,22.92,102975.0,20.9836,21.0019,20.9744,21.0019,102975.0
2017-08-02 11:30:00,22.91,22.93,22.9,22.92,92397.0,20.9928,21.0111,20.9836,21.0019,92397.0
2017-08-02 11:40:00,22.92,22.93,22.9,22.9,79018.0,21.0019,21.0111,20.9836,20.9836,79018.0
2017-08-02 11:50:00,22.91,22.94,22.91,22.93,39974.0,20.9928,21.0203,20.9928,21.0111,39974.0
2017-08-02 12:00:00,22.94,22.96,22.92,22.94,91590.0,21.0203,21.0386,21.0019,21.0203,91590.0
2017-08-02 12:10:00,22.94,22.95,22.92,22.92,39277.0,21.0203,21.0294,21.0019,21.0019,39277.0
2017-08-02 12:20:00,22.91,22.91,22.88,22.88,38857.0,20.9928,20.9928,20.9653,20.9653,38857.0
2017-08-02 12:30:00,22.88,22.9,22.88,22.88,68706.0,20.9653,20.9836,20.9653,20.9653,68706.0
2017-08-02 12:40:00,22.88,22.9,22.88,22.9,24754.0,20.9653,20.9836,20.9653,20.9836,24754.0
2017-08-02 12:50:00,22.9,22.92,22.9,22.91,36690.0,20.9836,21.0019,20.9836,20.9928,36690.0
2017-08-02 13:00:00,22.92,22.93,22.92,22.93,40312.0,21.0019,21.0111,21.0019,21.0111,40312.0
2017-08-02 13:10:00,22.94,22.97,22.93,22.95,101137.0,21.0203,21.0477,21.0111,21.0294,101137.0
2017-08-02 13:20:00,22.96,22.97,22.95,22.97,95014.0,21.0386,21.0477,21.0294,21.0477,95014.0
2017-08-02 13:30:00,22.96,22.96,22.88,22.88,165995.0,21.0386,21.0386,20.9653,20.9653,165995.0
2017-08-02 13:40:00,22.88,22.89,22.85,22.85,71753.0,20.9653,20.9744,20.9378,20.9378,71753.0
2017-08-02 13:50:00,22.85,22.88,22.84,22.87,88343.0,20.9378,20.9653,20.9286,20.9561,88343.0
2017-08-02 14:00:00,22.87,22.87,22.83,22.84,59337.0,20.9561,20.9561,20.9195,20.9286,59337.0
2017-08-02 14:10:00,22.84,22.86,22.84,22.86,37223.0,20.9286,20.947,20.9286,20.947,37223.0
2017-08-02 14:20:00,22.85,22.88,22.85,22.87,31321.0,20.9378,20.9653,20.9378,20.9561,31321.0
2017-08-02 14:30:00,22.86,22.86,22.82,22.82,94073.0,20.947,20.947,20.9103,20.9103,94073.0
2017-08-02 14:40:00,22.82,22.84,22.82,22.83,43535.0,20.9103,20.9286,20.9103,20.9195,43535.0
2017-08-02 14:50:00,22.83,22.84,22.83,22.83,38670.0,20.9195,20.9286,20.9195,20.9195,38670.0
2017-08-02 15:00:00,22.83,22.83,22.79,22.79,54860.0,20.9195,20.9195,20.8828,20.8828,54860.0
2017-08-02 15:10:00,22.8,22.82,22.8,22.81,44376.0,20.892,20.9103,20.892,20.9011,44376.0
2017-08-02 15:20:00,22.81,22.82,22.75,22.75,363284.0,20.9011,20.9103,20.8462,20.8462,363284.0
2017-08-02 15:30:00,22.75,22.78,22.75,22.76,133817.0,20.8462,20.8736,20.8462,20.8553,133817.0
2017-08-02 15:40:00,22.76,22.76,22.74,22.76,260692.0,20.8553,20.8553,20.837,20.8553,260692.0
2017-08-02 15:50:00,22.76,22.79,22.75,22.77,307689.0,20.8553,20.8828,20.8462,20.8645,307689.0
2017-08-03 09:30:00,22.74,22.84,22.72,22.82,552120.0,20.837,20.9286,20.8187,20.9103,552120.0
2017-08-03 09:40:00,22.83,22.84,22.79,22.83,173741.0,20.9195,20.9286,20.8828,20.9195,173741.0
2017-08-03 09:50:00,22.84,22.91,22.84,22.85,195717.0,20.9286,20.9928,20.9286,20.9378,195717.0
2017-08-03 10:00:00,22.84,22.95,22.84,22.88,434563.0,20.9286,21.0294,20.9286,20.9653,434563.0
2017-08-03 10:10:00,22.89,22.93,22.88,22.88,106128.0,20.9744,21.0111,20.9653,20.9653,106128.0
2017-08-03 10:20:00,22.88,22.9,22.85,22.85,165074.0,20.9653,20.9836,20.9378,20.9378,165074.0
2017-08-03 10:30:00,22.85,22.86,22.82,22.85,111588.0,20.9378,20.947,20.9103,20.9378,111588.0
2017-08-03 10:40:00,22.85,22.9,22.85,22.9,88147.0,20.9378,20.9836,20.9378,20.9836,88147.0
2017-08-03 10:50:00,22.9,22.9,22.88,22.89,96131.0,20.9836,20.9836,20.9653,20.9744,96131.0
2017-08-03 11:00:00,22.9,22.91,22.88,22.89,123510.0,20.9836,20.9928,20.9653,20.9744,123510.0
2017-08-03 11:10:00,22.89,22.89,22.86,22.87,146739.0,20.9744,20.9744,20.947,20.9561,146739.0
2017-08-03 11:20:00,22.87,22.87,22.81,22.83,108041.0,20.9561,20.9561,20.9011,20.9195,108041.0
2017-08-03 11:30:00,22.83,22.86,22.83,22.85,86109.0,20.9195,20.947,20.9195,20.9378,86109.0
2017-08-03 11:40:00,22.85,22.85,22.8,22.81,67928.0,20.9378,20.9378,20.892,20.9011,67928.0
2017-08-03 11:50:00,22.81,22.81,22.79,22.79,178692.0,20.9011,20.9011,20.8828,20.8828,178692.0
2017-08-03 12:00:00,22.79,22.81,22.77,22.79,74955.0,20.8828,20.9011,20.8645,20.8828,74955.0
2017-08-03 12:10:00,22.8,22.8,22.77,22.77,106987.0,20.892,20.892,20.8645,20.8645,106987.0
2017-08-03 12:20:00,22.78,22.79,22.75,22.75,83746.0,20.8736,20.8828,20.8462,20.8462,83746.0
2017-08-03 12:30:00,22.75,22.79,22.74,22.79,157152.0,20.8462,20.8828,20.837,20.8828,157152.0
2017-08-03 12:40:00,22.79,22.82,22.79,22.79,78260.0,20.8828,20.9103,20.8828,20.8828,78260.0
2017-08-03 12:50:00,22.78,22.78,22.74,22.74,74964.0,20.8736,20.8736,20.837,20.837,74964.0
2017-08-03 13:00:00,22.74,22.76,22.74,22.76,26141.0,20.837,20.8553,20.837,20.8553,26141.0
2017-08-03 13:10:00,22.75,22.75,22.73,22.73,41429.0,20.8462,20.8462,20.8278,20.8278,41429.0
2017-08-03 13:20:00,22.74,22.75,22.73,22.73,17736.0,20.837,20.8462,20.8278,20.8278,17736.0
2017-08-03 13:30:00,22.73,22.75,22.73,22.74,80301.0,20.8278,20.8462,20.8278,20.837,80301.0
2017-08-03 13:40:00,22.74,22.74,22.69,22.73,74360.0,20.837,20.837,20.7912,20.8278,74360.0
2017-08-03 13:50:00,22.73,22.77,22.72,22.77,129883.0,20.8278,20.8645,20.8187,20.8645,129883.0
2017-08-03 14:00:00,22.77,22.78,22.76,22.78,86257.0,20.8645,20.8736,20.8553,20.8736,86257.0
2017-08-03 14:10:00,22.78,22.78,22.75,22.75,17788.0,20.8736,20.8736,20.8462,20.8462,17788.0
2017-08-03 14:20:00,22.75,22.75,22.72,22.72,58822.0,20.8462,20.8462,20.8187,20.8187,58822.0
2017-08-03 14:30:00,22.71,22.71,22.68,22.69,60267.0,20.8095,20.8095,20.782,20.7912,60267.0
2017-08-03 14:40:00,22.69,22.73,22.69,22.72,101928.0,20.7912,20.8278,20.7912,20.8187,101928.0
2017-08-03 14:50:00,22.71,22.74,22.68,22.74,103967.0,20.8095,20.837,20.782,20.837,103967.0
2017-08-03 15:00:00,22.73,22.74,22.7,22.71,57318.0,20.8278,20.837,20.8003,20.8095,57318.0
2017-08-03 15:10:00,22.7,22.72,22.7,22.72,16700.0,20.8003,20.8187,20.8003,20.8187,16700.0
2017-08-03 15:20:00,22.72,22.75,22.71,22.71,150630.0,20.8187,20.8462,20.8095,20.8095,150630.0
2017-08-03 15:30:00,22.72,22.79,22.72,22.78,255824.0,20.8187,20.8828,20.8187,20.8736,255824.0
2017-08-03 15:40:00,22.78,22.79,22.74,22.74,207933.0,20.8736,20.8828,20.837,20.837,207933.0
2017-08-03 15:50:00,22.75,22.76,22.69,22.72,202322.0,20.8462,20.8553,20.7912,20.8187,202322.0
2017-08-04 09:30:00,22.5,22.58,22.48,22.49,518224.0,20.6171,20.6904,20.5988,20.6079,518224.0
2017-08-04 09:40:00,22.49,22.54,22.36,22.37,650050.0,20.6079,20.6537,20.4888,20.498,650050.0
2017-08-04 09:50:00,22.37,22.39,22.27,22.34,605904.0,20.498,20.5163,20.4063,20.4705,605904.0
2017-08-04 10:00:00,22.34,22.34,22.19,22.24,1083430.0,20.4705,20.4705,20.333,20.3788,1083430.0
2017-08-04 10:10:00,22.24,22.3,22.2,22.3,447502.0,20.3788,20.4338,20.3422,20.4338,447502.0
2017-08-04 10:20:00,22.29,22.34,22.24,22.33,316755.0,20.4247,20.4705,20.3788,20.4613,316755.0
2017-08-04 10:30:00,22.33,22.36,22.33,22.34,254989.0,20.4613,20.4888,20.4613,20.4705,254989.0
2017-08-04 10:40:00,22.33,22.33,22.3,22.33,545309.0,20.4613,20.4613,20.4338,20.4613,545309.0
2017-08-04 10:50:00,22.33,22.33,22.28,22.29,236688.0,20.4613,20.4613,20.4155,20.4247,236688.0
2017-08-04 11:00:00,22.29,22.29,22.24,22.28,330741.0,20.4247,20.4247,20.3788,20.4155,330741.0
2017-08-04 11:10:00,22.28,22.32,22.27,22.3,169750.0,20.4155,20.4521,20.4063,20.4338,169750.0
2017-08-04 11:20:00,22.29,22.29,22.25,22.25,181675.0,20.4247,20.4247,20.388,20.388,181675.0
2017-08-04 11:30:00,22.25,22.27,22.21,22.26,288774.0,20.388,20.4063,20.3514,20.3972,288774.0
2017-08-04 11:40:00,22.26,22.26,22.22,22.26,172541.0,20.3972,20.3972,20.3605,20.3972,172541.0
2017-08-04 11:50:00,22.27,22.27,22.22,22.22,104116.0,20.4063,20.4063,20.3605,20.3605,104116.0
2017-08-04 12:00:00,22.23,22.26,22.23,22.23,76831.0,20.3697,20.3972,20.3697,20.3697,76831.0
2017-08-04 12:10:00,22.23,22.24,22.2,22.2,56995.0,20.3697,20.3788,20.3422,20.3422,56995.0
2017-08-04 12:20:00,22.2,22.27,22.2,22.27,134396.0,20.3422,20.4063,20.3422,20.4063,134396.0
2017-08-04 12:30:00,22.28,22.32,22.28,22.29,171971.0,20.4155,20.4521,20.4155,20.4247,171971.0
2017-08-04 12:40:00,22.28,22.28,22.26,22.27,59677.0,20.4155,20.4155,20.3972,20.4063,59677.0
2017-08-04 12:50:00,22.27,22.27,22.24,22.24,52441.0,20.4063,20.4063,20.3788,20.3788,52441.0
2017-08-04 13:00:00,22.23,22.24,22.22,22.23,77836.0,20.3697,20.3788,20.3605,20.3697,77836.0
2017-08-04 13:10:00,22.23,22.27,22.23,22.26,124460.0,20.3697,20.4063,20.3697,20.3972,124460.0
2017-08-04 13:20:00,22.26,22.33,22.26,22.33,154525.0,20.3972,20.4613,20.3972,20.4613,154525.0
2017-08-04 13:30:00,22.32,22.32,22.27,22.27,86159.0,20.4521,20.4521,20.4063,20.4063,86159.0
2017-08-04 13:40:00,22.27,22.3,22.27,22.27,41542.0,20.4063,20.4338,20.4063,20.4063,41542.0
2017-08-04 13:50:00,22.27,22.27,22.25,22.25,51191.0,20.4063,20.4063,20.388,20.388,51191.0
2017-08-04 14:00:00,22.25,22.25,22.22,22.25,102750.0,20.388,20.388,20.3605,20.388,102750.0
2017-08-04 14:10:00,22.25,22.27,22.25,22.26,64991.0,20.388,20.4063,20.388,20.3972,64991.0
2017-08-04 14:20:00,22.26,22.29,22.26,22.29,53520.0,20.3972,20.4247,20.3972,20.4247,53520.0
2017-08-04 14:30:00,22.29,22.3,22.28,22.3,67022.0,20.4247,20.4338,20.4155,20.4338,67022.0
2017-08-04 14:40:00,22.3,22.3,22.24,22.24,79261.0,20.4338,20.4338,20.3788,20.3788,79261.0
2017-08-04 14:50:00,22.24,22.28,22.24,22.28,115392.0,20.3788,20.4155,20.3788,20.4155,115392.0
2017-08-04 15:00:00,22.29,22.32,22.28,22.32,71673.0,20.4247,20.4521,20.4155,20.4521,71673.0
2017-08-04 15:10:00,22.31,22.32,22.29,22.3,160353.0,20.443,20.4521,20.4247,20.4338,160353.0
2017-08-04 15:20:00,22.3,22.31,22.27,22.27,56578.0,20.4338,20.443,20.4063,20.4063,56578.0
2017-08-04 15:30:00,22.27,22.29,22.25,22.26,174121.0,20.4063,20.4247,20.388,20.3972,174121.0
2017-08-04 15:40:00,22.26,22.3,22.26,22.27,233118.0,20.3972,20.4338,20.3972,20.4063,233118.0
2017-08-04 15:50:00,22.26,22.34,22.25,22.34,872831.0,20.3972,20.4705,20.388,20.4705,872831.0
2017-08-07 09:30:00,22.23,22.32,22.22,22.27,476206.0,20.3697,20.4521,20.3605,20.4063,476206.0
2017-08-07 09:40:00,22.27,22.33,22.27,22.31,211607.0,20.4063,20.4613,20.4063,20.443,211607.0
2017-08-07 09:50:00,22.3,22.32,22.3,22.32,94255.0,20.4338,20.4521,20.4338,20.4521,94255.0
2017-08-07 10:00:00,22.32,22.35,22.26,22.29,186336.0,20.4521,20.4796,20.3972,20.4247,186336.0
2017-08-07 10:10:00,22.3,22.3,22.22,22.25,424061.0,20.4338,20.4338,20.3605,20.388,424061.0
2017-08-07 10:20:00,22.26,22.27,22.24,22.26,101935.0,20.3972,20.4063,20.3788,20.3972,101935.0
2017-08-07 10:30:00,22.26,22.31,22.25,22.3,99988.0,20.3972,20.443,20.388,20.4338,99988.0
2017-08-07 10:40:00,22.29,22.33,22.28,22.32,131501.0,20.4247,20.4613,20.4155,20.4521,131501.0
2017-08-07 10:50:00,22.32,22.33,22.3,22.3,128009.0,20.4521,20.4613,20.4338,20.4338,128009.0
2017-08-07 11:00:00,22.3,22.31,22.29,22.3,86663.0,20.4338,20.443,20.4247,20.4338,86663.0
2017-08-07 11:10:00,22.3,22.33,22.3,22.32,67751.0,20.4338,20.4613,20.4338,20.4521,67751.0
2017-08-07 11:20:00,22.32,22.32,22.3,22.31,17509.0,20.4521,20.4521,20.4338,20.443,17509.0
2017-08-07 11:30:00,22.3,22.39,22.3,22.39,231163.0,20.4338,20.5163,20.4338,20.5163,231163.0
2017-08-07 11:40:00,22.38,22.4,22.34,22.35,152932.0,20.5071,20.5255,20.4705,20.4796,152932.0
2017-08-07 11:50:00,22.35,22.37,22.34,22.35,57452.0,20.4796,20.498,20.4705,20.4796,57452.0
2017-08-07 12:00:00,22.35,22.37,22.35,22.35,38269.0,20.4796,20.498,20.4796,20.4796,38269.0
2017-08-07 12:10:00,22.34,22.36,22.33,22.35,31736.0,20.4705,20.4888,20.4613,20.4796,31736.0
2017-08-07 12:20:00,22.35,22.36,22.34,22.34,38726.0,20.4796,20.4888,20.4705,20.4705,38726.0
2017-08-07 12:30:00,22.34,22.36,22.34,22.34,23431.0,20.4705,20.4888,20.4705,20.4705,23431.0
2017-08-07 12:40:00,22.34,22.36,22.34,22.36,31319.0,20.4705,20.4888,20.4705,20.4888,31319.0
2017-08-07 12:50:00,22.36,22.4,22.36,22.39,62651.0,20.4888,20.5255,20.4888,20.5163,62651.0
2017-08-07 13:00:00,22.39,22.41,22.38,22.38,27275.0,20.5163,20.5346,20.5071,20.5071,27275.0
2017-08-07 13:10:00,22.38,22.41,22.38,22.41,208139.0,20.5071,20.5346,20.5071,20.5346,208139.0
2017-08-07 13:20:00,22.41,22.42,22.36,22.37,101708.0,20.5346,20.5438,20.4888,20.498,101708.0
2017-08-07 13:30:00,22.36,22.37,22.35,22.36,35470.0,20.4888,20.498,20.4796,20.4888,35470.0
2017-08-07 13:40:00,22.35,22.36,22.34,22.34,31429.0,20.4796,20.4888,20.4705,20.4705,31429.0
2017-08-07 13:50:00,22.34,22.34,22.32,22.33,33840.0,20.4705,20.4705,20.4521,20.4613,33840.0
2017-08-07 14:00:00,22.32,22.32,22.31,22.31,18734.0,20.4521,20.4521,20.443,20.443,18734.0
2017-08-07 14:10:00,22.31,22.31,22.28,22.29,38494.0,20.443,20.443,20.4155,20.4247,38494.0
2017-08-07 14:20:00,22.28,22.29,22.26,22.27,85716.0,20.4155,20.4247,20.3972,20.4063,85716.0
2017-08-07 14:30:00,22.27,22.27,22.24,22.25,24670.0,20.4063,20.4063,20.3788,20.388,24670.0
2017-08-07 14:40:00,22.25,22.27,22.25,22.26,56478.0,20.388,20.4063,20.388,20.3972,56478.0
2017-08-07 14:50:00,22.27,22.29,22.26,22.28,52826.0,20.4063,20.4247,20.3972,20.4155,52826.0
2017-08-07 15:00:00,22.28,22.28,22.27,22.27,17230.0,20.4155,20.4155,20.4063,20.4063,17230.0
2017-08-07 15:10:00,22.28,22.3,22.28,22.29,104647.0,20.4155,20.4338,20.4155,20.4247,104647.0
2017-08-07 15:20:00,22.29,22.29,22.24,22.24,76660.0,20.4247,20.4247,20.3788,20.3788,76660.0
2017-08-07 15:30:00,22.24,22.26,22.24,22.25,124271.0,20.3788,20.3972,20.3788,20.388,124271.0
2017-08-07 15:40:00,22.25,22.25,22.22,22.24,199002.0,20.388,20.388,20.3605,20.3788,199002.0
2017-08-07 15:50:00,22.23,22.26,22.19,22.19,1063402.0,20.3697,20.3972,20.333,20.333,1063402.0
2017-08-08 09:30:00,22.41,22.42,22.35,22.38,359380.0,20.5346,20.5438,20.4796,20.5071,359380.0
2017-08-08 09:40:00,22.39,22.42,22.35,22.36,189953.0,20.5163,20.5438,20.4796,20.4888,189953.0
2017-08-08 09:50:00,22.36,22.41,22.35,22.36,169207.0,20.4888,20.5346,20.4796,20.4888,169207.0
2017-08-08 10:00:00,22.35,22.35,22.2,22.27,274002.0,20.4796,20.4796,20.3422,20.4063,274002.0
2017-08-08 10:10:00,22.27,22.27,22.19,22.19,318213.0,20.4063,20.4063,20.333,20.333,318213.0
2017-08-08 10:20:00,22.19,22.25,22.17,22.23,223917.0,20.333,20.388,20.3147,20.3697,223917.0
2017-08-08 10:30:00,22.22,22.24,22.11,22.13,478917.0,20.3605,20.3788,20.2597,20.278,478917.0
2017-08-08 10:40:00,22.12,22.15,22.04,22.05,398056.0,20.2689,20.2964,20.1956,20.2047,398056.0
2017-08-08 10:50:00,22.05,22.11,22.02,22.1,218828.0,20.2047,20.2597,20.1773,20.2506,218828.0
2017-08-08 11:00:00,22.09,22.11,22.06,22.1,202372.0,20.2414,20.2597,20.2139,20.2506,202372.0
2017-08-08 11:10:00,22.1,22.16,22.1,22.14,174369.0,20.2506,20.3055,20.2506,20.2872,174369.0
2017-08-08 11:20:00,22.14,22.16,22.14,22.15,139096.0,20.2872,20.3055,20.2872,20.2964,139096.0
2017-08-08 11:30:00,22.14,22.16,22.13,22.15,169863.0,20.2872,20.3055,20.278,20.2964,169863.0
2017-08-08 11:40:00,22.14,22.16,22.13,22.13,95159.0,20.2872,20.3055,20.278,20.278,95159.0
2017-08-08 11:50:00,22.12,22.12,22.09,22.12,92246.0,20.2689,20.2689,20.2414,20.2689,92246.0
2017-08-08 12:00:00,22.13,22.17,22.13,22.16,80949.0,20.278,20.3147,20.278,20.3055,80949.0
2017-08-08 12:10:00,22.15,22.15,22.13,22.14,143861.0,20.2964,20.2964,20.278,20.2872,143861.0
2017-08-08 12:20:00,22.15,22.2,22.14,22.18,197462.0,20.2964,20.3422,20.2872,20.3239,197462.0
2017-08-08 12:30:00,22.18,22.19,22.15,22.15,60416.0,20.3239,20.333,20.2964,20.2964,60416.0
2017-08-08 12:40:00,22.16,22.18,22.14,22.14,147413.0,20.3055,20.3239,20.2872,20.2872,147413.0
2017-08-08 12:50:00,22.14,22.14,22.1,22.11,86259.0,20.2872,20.2872,20.2506,20.2597,86259.0
2017-08-08 13:00:00,22.12,22.27,22.12,22.27,243318.0,20.2689,20.4063,20.2689,20.4063,243318.0
2017-08-08 13:10:00,22.27,22.27,22.22,22.24,106439.0,20.4063,20.4063,20.3605,20.3788,106439.0
2017-08-08 13:20:00,22.23,22.23,22.2,22.22,110268.0,20.3697,20.3697,20.3422,20.3605,110268.0
2017-08-08 13:30:00,22.21,22.22,22.18,22.19,135632.0,20.3514,20.3605,20.3239,20.333,135632.0
2017-08-08 13:40:00,22.18,22.18,22.16,22.17,61423.0,20.3239,20.3239,20.3055,20.3147,61423.0
2017-08-08 13:50:00,22.17,22.18,22.16,22.17,61226.0,20.3147,20.3239,20.3055,20.3147,61226.0
2017-08-08 14:00:00,22.17,22.17,22.13,22.14,32874.0,20.3147,20.3147,20.278,20.2872,32874.0
2017-08-08 14:10:00,22.14,22.18,22.14,22.17,107282.0,20.2872,20.3239,20.2872,20.3147,107282.0
2017-08-08 14:20:00,22.17,22.17,22.13,22.15,117881.0,20.3147,20.3147,20.278,20.2964,117881.0
2017-08-08 14:30:00,22.15,22.16,22.15,22.16,55625.0,20.2964,20.3055,20.2964,20.3055,55625.0
2017-08-08 14:40:00,22.16,22.16,22.13,22.13,157654.0,20.3055,20.3055,20.278,20.278,157654.0
2017-08-08 14:50:00,22.13,22.16,22.13,22.15,59500.0,20.278,20.3055,20.278,20.2964,59500.0
2017-08-08 15:00:00,22.14,22.14,22.09,22.11,101625.0,20.2872,20.2872,20.2414,20.2597,101625.0
2017-08-08 15:10:00,22.1,22.11,22.09,22.09,199951.0,20.2506,20.2597,20.2414,20.2414,199951.0
2017-08-08 15:20:00,22.09,22.1,22.07,22.1,160927.0,20.2414,20.2506,20.2231,20.2506,160927.0
2017-08-08 15:30:00,22.1,22.2,22.1,22.15,296711.0,20.2506,20.3422,20.2506,20.2964,296711.0
2017-08-08 15:40:00,22.16,22.19,22.15,22.19,262935.0,20.3055,20.333,20.2964,20.333,262935.0
2017-08-08 15:50:00,22.2,22.28,22.19,22.25,871170.0,20.3422,20.4155,20.333,20.388,871170.0
2017-08-09 09:30:00,22.59,22.65,22.57,22.63,1102262.0,20.6995,20.7545,20.6812,20.7362,1102262.0
2017-08-09 09:40:00,22.62,22.68,22.62,22.63,369026.0,20.727,20.782,20.727,20.7362,369026.0
2017-08-09 09:50:00,22.62,22.65,22.54,22.56,292106.0,20.727,20.7545,20.6537,20.6721,292106.0
2017-08-09 10:00:00,22.55,22.6,22.52,22.56,213244.0,20.6629,20.7087,20.6354,20.6721,213244.0
2017-08-09 10:10:00,22.55,22.65,22.55,22.61,333429.0,20.6629,20.7545,20.6629,20.7179,333429.0
2017-08-09 10:20:00,22.61,22.61,22.58,22.59,177492.0,20.7179,20.7179,20.6904,20.6995,177492.0
2017-08-09 10:30:00,22.59,22.6,22.51,22.55,304547.0,20.6995,20.7087,20.6262,20.6629,304547.0
2017-08-09 10:40:00,22.55,22.56,22.5,22.52,221489.0,20.6629,20.6721,20.6171,20.6354,221489.0
2017-08-09 10:50:00,22.52,22.52,22.45,22.52,189594.0,20.6354,20.6354,20.5713,20.6354,189594.0
2017-08-09 11:00:00,22.52,22.55,22.51,22.55,95869.0,20.6354,20.6629,20.6262,20.6629,95869.0
2017-08-09 11:10:00,22.54,22.56,22.51,22.52,91291.0,20.6537,20.6721,20.6262,20.6354,91291.0
2017-08-09 11:20:00,22.52,22.61,22.52,22.61,64433.0,20.6354,20.7179,20.6354,20.7179,64433.0
2017-08-09 11:30:00,22.61,22.65,22.6,22.63,295457.0,20.7179,20.7545,20.7087,20.7362,295457.0
2017-08-09 11:40:00,22.64,22.65,22.56,22.56,104050.0,20.7454,20.7545,20.6721,20.6721,104050.0
2017-08-09 11:50:00,22.56,22.58,22.56,22.56,98117.0,20.6721,20.6904,20.6721,20.6721,98117.0
2017-08-09 12:00:00,22.57,22.59,22.54,22.56,117448.0,20.6812,20.6995,20.6537,20.6721,117448.0
2017-08-09 12:10:00,22.56,22.58,22.54,22.55,42111.0,20.6721,20.6904,20.6537,20.6629,42111.0
2017-08-09 12:20:00,22.54,22.55,22.49,22.53,71645.0,20.6537,20.6629,20.6079,20.6446,71645.0
2017-08-09 12:30:00,22.53,22.57,22.51,22.56,68453.0,20.6446,20.6812,20.6262,20.6721,68453.0
2017-08-09 12:40:00,22.55,22.57,22.54,22.54,45037.0,20.6629,20.6812,20.6537,20.6537,45037.0
2017-08-09 12:50:00,22.54,22.58,22.54,22.58,32772.0,20.6537,20.6904,20.6537,20.6904,32772.0
2017-08-09 13:00:00,22.58,22.58,22.53,22.57,113805.0,20.6904,20.6904,20.6446,20.6812,113805.0
2017-08-09 13:10:00,22.57,22.6,22.57,22.58,59667.0,20.6812,20.7087,20.6812,20.6904,59667.0
2017-08-09 13:20:00,22.59,22.61,22.58,22.61,123628.0,20.6995,20.7179,20.6904,20.7179,123628.0
2017-08-09 13:30:00,22.61,22.65,22.6,22.64,75283.0,20.7179,20.7545,20.7087,20.7454,75283.0
2017-08-09 13:40:00,22.63,22.63,22.57,22.59,74695.0,20.7362,20.7362,20.6812,20.6995,74695.0
2017-08-09 13:50:00,22.59,22.59,22.56,22.57,71793.0,20.6995,20.6995,20.6721,20.6812,71793.0
2017-08-09 14:00:00,22.57,22.59,22.57,22.58,72142.0,20.6812,20.6995,20.6812,20.6904,72142.0
2017-08-09 14:10:00,22.58,22.64,22.58,22.64,283452.0,20.6904,20.7454,20.6904,20.7454,283452.0
2017-08-09 14:20:00,22.63,22.65,22.61,22.65,185404.0,20.7362,20.7545,20.7179,20.7545,185404.0
2017-08-09 14:30:00,22.66,22.68,22.65,22.68,160105.0,20.7637,20.782,20.7545,20.782,160105.0
2017-08-09 14:40:00,22.68,22.7,22.66,22.68,180456.0,20.782,20.8003,20.7637,20.782,180456.0
2017-08-09 14:50:00,22.68,22.68,22.61,22.63,113311.0,20.782,20.782,20.7179,20.7362,113311.0
2017-08-09 15:00:00,22.63,22.67,22.62,22.67,102325.0,20.7362,20.7729,20.727,20.7729,102325.0
2017-08-09 15:10:00,22.67,22.68,22.6,22.6,176478.0,20.7729,20.782,20.7087,20.7087,176478.0
2017-08-09 15:20:00,22.61,22.63,22.59,22.61,167135.0,20.7179,20.7362,20.6995,20.7179,167135.0
2017-08-09 15:30:00,22.61,22.63,22.58,22.58,114286.0,20.7179,20.7362,20.6904,20.6904,114286.0
2017-08-09 15:40:00,22.58,22.59,22.56,22.57,340001.0,20.6904,20.6995,20.6721,20.6812,340001.0
2017-08-09 15:50:00,22.57,22.6,22.56,22.59,766384.0,20.6812,20.7087,20.6721,20.6995,766384.0
2017-08-10 09:30:00,23.01,23.02,22.91,22.93,1247116.0,21.0844,21.0936,20.9928,21.0111,1247116.0
2017-08-10 09:40:00,22.93,23.0,22.92,22.95,455234.0,21.0111,21.0752,21.0019,21.0294,455234.0
2017-08-10 09:50:00,22.95,22.98,22.9,22.98,584914.0,21.0294,21.0569,20.9836,21.0569,584914.0
2017-08-10 10:00:00,22.97,23.01,22.92,22.95,420411.0,21.0477,21.0844,21.0019,21.0294,420411.0
2017-08-10 10:10:00,22.94,22.99,22.88,22.98,328473.0,21.0203,21.0661,20.9653,21.0569,328473.0
2017-08-10 10:20:00,22.98,23.0,22.92,22.95,175255.0,21.0569,21.0752,21.0019,21.0294,175255.0
2017-08-10 10:30:00,22.95,22.98,22.93,22.97,283362.0,21.0294,21.0569,21.0111,21.0477,283362.0
2017-08-10 10:40:00,22.98,23.0,22.96,22.99,242151.0,21.0569,21.0752,21.0386,21.0661,242151.0
2017-08-10 10:50:00,22.99,23.04,22.99,23.04,239003.0,21.0661,21.1119,21.0661,21.1119,239003.0
2017-08-10 11:00:00,23.05,23.06,22.99,22.99,419433.0,21.1211,21.1302,21.0661,21.0661,419433.0
2017-08-10 11:10:00,22.98,23.05,22.98,23.05,265481.0,21.0569,21.1211,21.0569,21.1211,265481.0
2017-08-10 11:20:00,23.06,23.07,23.01,23.04,274268.0,21.1302,21.1394,21.0844,21.1119,274268.0
2017-08-10 11:30:00,23.04,23.05,22.97,22.98,235498.0,21.1119,21.1211,21.0477,21.0569,235498.0
2017-08-10 11:40:00,22.98,23.02,22.97,23.02,142935.0,21.0569,21.0936,21.0477,21.0936,142935.0
2017-08-10 11:50:00,23.02,23.03,22.99,23.02,131032.0,21.0936,21.1027,21.0661,21.0936,131032.0
2017-08-10 12:00:00,23.01,23.02,22.97,22.98,142207.0,21.0844,21.0936,21.0477,21.0569,142207.0
2017-08-10 12:10:00,22.98,22.98,22.94,22.96,130603.0,21.0569,21.0569,21.0203,21.0386,130603.0
2017-08-10 12:20:00,22.96,23.0,22.95,22.99,71675.0,21.0386,21.0752,21.0294,21.0661,71675.0
2017-08-10 12:30:00,22.99,23.0,22.97,22.97,81593.0,21.0661,21.0752,21.0477,21.0477,81593.0
2017-08-10 12:40:00,22.97,22.97,22.94,22.95,76144.0,21.0477,21.0477,21.0203,21.0294,76144.0
2017-08-10 12:50:00,22.95,22.99,22.95,22.98,74979.0,21.0294,21.0661,21.0294,21.0569,74979.0
2017-08-10 13:00:00,22.99,23.03,22.99,23.02,135200.0,21.0661,21.1027,21.0661,21.0936,135200.0
2017-08-10 13:10:00,23.01,23.02,23.01,23.02,58143.0,21.0844,21.0936,21.0844,21.0936,58143.0
2017-08-10 13:20:00,23.02,23.03,23.01,23.02,280598.0,21.0936,21.1027,21.0844,21.0936,280598.0
2017-08-10 13:30:00,23.02,23.06,23.01,23.04,328397.0,21.0936,21.1302,21.0844,21.1119,328397.0
2017-08-10 13:40:00,23.04,23.05,23.02,23.02,91411.0,21.1119,21.1211,21.0936,21.0936,91411.0
2017-08-10 13:50:00,23.02,23.07,23.02,23.03,260309.0,21.0936,21.1394,21.0936,21.1027,260309.0
2017-08-10 14:00:00,23.03,23.04,23.01,23.01,149558.0,21.1027,21.1119,21.0844,21.0844,149558.0
2017-08-10 14:10:00,23.02,23.04,22.97,22.97,323566.0,21.0936,21.1119,21.0477,21.0477,323566.0
2017-08-10 14:20:00,22.96,22.99,22.93,22.99,280964.0,21.0386,21.0661,21.0111,21.0661,280964.0
2017-08-10 14:30:00,22.98,22.99,22.94,22.98,185285.0,21.0569,21.0661,21.0203,21.0569,185285.0
2017-08-10 14:40:00,22.98,23.0,22.97,22.99,136304.0,21.0569,21.0752,21.0477,21.0661,136304.0
2017-08-10 14:50:00,22.99,23.03,22.99,23.03,132471.0,21.0661,21.1027,21.0661,21.1027,132471.0
2017-08-10 15:00:00,23.03,23.03,22.99,23.0,217308.0,21.1027,21.1027,21.0661,21.0752,217308.0
2017-08-10 15:10:00,23.0,23.01,22.97,22.99,210895.0,21.0752,21.0844,21.0477,21.0661,210895.0
2017-08-10 15:20:00,22.99,23.0,22.98,22.99,173493.0,21.0661,21.0752,21.0569,21.0661,173493.0
2017-08-10 15:30:00,22.99,23.05,22.97,23.04,317750.0,21.0661,21.1211,21.0477,21.1119,317750.0
2017-08-10 15:40:00,23.05,23.07,23.03,23.06,408833.0,21.1211,21.1394,21.1027,21.1302,408833.0
2017-08-10 15:50:00,23.07,23.08,23.0,23.07,731591.0,21.1394,21.1485,21.0752,21.1394,731591.0
2017-08-11 09:30:00,23.12,23.12,22.97,22.99,1006759.0,21.1852,21.1852,21.0477,21.0661,1006759.0
2017-08-11 09:40:00,22.99,23.07,22.95,23.06,534457.0,21.0661,21.1394,21.0294,21.1302,534457.0
2017-08-11 09:50:00,23.07,23.09,23.05,23.06,241715.0,21.1394,21.1577,21.1211,21.1302,241715.0
2017-08-11 10:00:00,23.06,23.14,23.06,23.07,312098.0,21.1302,21.2035,21.1302,21.1394,312098.0
2017-08-11 10:10:00,23.07,23.15,23.07,23.14,115248.0,21.1394,21.2127,21.1394,21.2035,115248.0
2017-08-11 10:20:00,23.14,23.2,23.14,23.19,209403.0,21.2035,21.2585,21.2035,21.2493,209403.0
2017-08-11 10:30:00,23.18,23.2,23.1,23.15,223141.0,21.2402,21.2585,21.1669,21.2127,223141.0
2017-08-11 10:40:00,23.15,23.15,23.07,23.07,161326.0,21.2127,21.2127,21.1394,21.1394,161326.0
2017-08-11 10:50:00,23.07,23.08,23.01,23.03,238683.0,21.1394,21.1485,21.0844,21.1027,238683.0
2017-08-11 11:00:00,23.02,23.05,22.97,22.97,175570.0,21.0936,21.1211,21.0477,21.0477,175570.0
2017-08-11 11:10:00,22.98,23.03,22.98,23.03,268069.0,21.0569,21.1027,21.0569,21.1027,268069.0
2017-08-11 11:20:00,23.04,23.07,23.0,23.02,247382.0,21.1119,21.1394,21.0752,21.0936,247382.0
2017-08-11 11:30:00,23.02,23.04,22.98,22.99,269714.0,21.0936,21.1119,21.0569,21.0661,269714.0
2017-08-11 11:40:00,22.99,23.01,22.97,23.01,293218.0,21.0661,21.0844,21.0477,21.0844,293218.0
2017-08-11 11:50:00,23.01,23.04,23.0,23.04,107037.0,21.0844,21.1119,21.0752,21.1119,107037.0
2017-08-11 12:00:00,23.04,23.05,23.02,23.02,66260.0,21.1119,21.1211,21.0936,21.0936,66260.0
2017-08-11 12:10:00,23.03,23.06,23.02,23.03,241444.0,21.1027,21.1302,21.0936,21.1027,241444.0
2017-08-11 12:20:00,23.03,23.03,23.0,23.02,56284.0,21.1027,21.1027,21.0752,21.0936,56284.0
2017-08-11 12:30:00,23.02,23.02,23.0,23.02,42000.0,21.0936,21.0936,21.0752,21.0936,42000.0
2017-08-11 12:40:00,23.02,23.04,23.01,23.01,48624.0,21.0936,21.1119,21.0844,21.0844,48624.0
2017-08-11 12:50:00,23.02,23.05,23.02,23.03,151830.0,21.0936,21.1211,21.0936,21.1027,151830.0
2017-08-11 13:00:00,23.04,23.07,23.03,23.04,170574.0,21.1119,21.1394,21.1027,21.1119,170574.0
2017-08-11 13:10:00,23.03,23.07,23.03,23.07,74630.0,21.1027,21.1394,21.1027,21.1394,74630.0
2017-08-11 13:20:00,23.07,23.08,23.04,23.05,132982.0,21.1394,21.1485,21.1119,21.1211,132982.0
2017-08-11 13:30:00,23.05,23.06,23.04,23.04,67491.0,21.1211,21.1302,21.1119,21.1119,67491.0
2017-08-11 13:40:00,23.03,23.04,23.01,23.04,111032.0,21.1027,21.1119,21.0844,21.1119,111032.0
2017-08-11 13:50:00,23.04,23.07,23.04,23.06,207101.0,21.1119,21.1394,21.1119,21.1302,207101.0
2017-08-11 14:00:00,23.07,23.09,23.06,23.08,111693.0,21.1394,21.1577,21.1302,21.1485,111693.0
2017-08-11 14:10:00,23.08,23.11,23.08,23.11,135033.0,21.1485,21.176,21.1485,21.176,135033.0
2017-08-11 14:20:00,23.1,23.14,23.08,23.1,106342.0,21.1669,21.2035,21.1485,21.1669,106342.0
2017-08-11 14:30:00,23.1,23.17,23.1,23.13,401577.0,21.1669,21.231,21.1669,21.1944,401577.0
2017-08-11 14:40:00,23.13,23.14,23.1,23.11,149572.0,21.1944,21.2035,21.1669,21.176,149572.0
2017-08-11 14:50:00,23.1,23.15,23.09,23.14,212760.0,21.1669,21.2127,21.1577,21.2035,212760.0
2017-08-11 15:00:00,23.14,23.19,23.14,23.17,239502.0,21.2035,21.2493,21.2035,21.231,239502.0
2017-08-11 15:10:00,23.16,23.16,23.11,23.13,233823.0,21.2218,21.2218,21.176,21.1944,233823.0
2017-08-11 15:20:00,23.12,23.12,23.09,23.09,91103.0,21.1852,21.1852,21.1577,21.1577,91103.0
2017-08-11 15:30:00,23.09,23.13,23.08,23.12,187668.0,21.1577,21.1944,21.1485,21.1852,187668.0
2017-08-11 15:40:00,23.13,23.14,23.1,23.13,249415.0,21.1944,21.2035,21.1669,21.1944,249415.0
2017-08-11 15:50:00,23.14,23.15,23.1,23.14,596188.0,21.2035,21.2127,21.1669,21.2035,596188.0
2017-08-14 09:30:00,22.9,22.9,22.72,22.82,680298.0,20.9836,20.9836,20.8187,20.9103,680298.0
2017-08-14 09:40:00,22.82,22.86,22.79,22.82,336890.0,20.9103,20.947,20.8828,20.9103,336890.0
2017-08-14 09:50:00,22.81,22.84,22.77,22.83,162457.0,20.9011,20.9286,20.8645,20.9195,162457.0
2017-08-14 10:00:00,22.83,22.89,22.83,22.89,233356.0,20.9195,20.9744,20.9195,20.9744,233356.0
2017-08-14 10:10:00,22.9,22.9,22.82,22.82,131134.0,20.9836,20.9836,20.9103,20.9103,131134.0
2017-08-14 10:20:00,22.82,22.88,22.81,22.88,120932.0,20.9103,20.9653,20.9011,20.9653,120932.0
2017-08-14 10:30:00,22.88,22.91,22.86,22.89,106072.0,20.9653,20.9928,20.947,20.9744,106072.0
2017-08-14 10:40:00,22.9,22.93,22.9,22.91,86841.0,20.9836,21.0111,20.9836,20.9928,86841.0
2017-08-14 10:50:00,22.91,22.95,22.9,22.94,146898.0,20.9928,21.0294,20.9836,21.0203,146898.0
2017-08-14 11:00:00,22.94,22.94,22.91,22.93,66232.0,21.0203,21.0203,20.9928,21.0111,66232.0
2017-08-14 11:10:00,22.93,22.93,22.89,22.91,56487.0,21.0111,21.0111,20.9744,20.9928,56487.0
2017-08-14 11:20:00,22.91,22.94,22.9,22.9,103970.0,20.9928,21.0203,20.9836,20.9836,103970.0
2017-08-14 11:30:00,22.9,22.91,22.89,22.9,32693.0,20.9836,20.9928,20.9744,20.9836,32693.0
2017-08-14 11:40:00,22.9,22.9,22.88,22.89,81949.0,20.9836,20.9836,20.9653,20.9744,81949.0
2017-08-14 11:50:00,22.88,22.88,22.86,22.87,43933.0,20.9653,20.9653,20.947,20.9561,43933.0
2017-08-14 12:00:00,22.88,22.88,22.82,22.85,217411.0,20.9653,20.9653,20.9103,20.9378,217411.0
2017-08-14 12:10:00,22.84,22.85,22.83,22.84,57906.0,20.9286,20.9378,20.9195,20.9286,57906.0
2017-08-14 12:20:00,22.85,22.9,22.85,22.9,67487.0,20.9378,20.9836,20.9378,20.9836,67487.0
2017-08-14 12:30:00,22.91,22.94,22.91,22.93,105941.0,20.9928,21.0203,20.9928,21.0111,105941.0
2017-08-14 12:40:00,22.94,22.95,22.93,22.93,122043.0,21.0203,21.0294,21.0111,21.0111,122043.0
2017-08-14 12:50:00,22.92,22.93,22.89,22.9,80807.0,21.0019,21.0111,20.9744,20.9836,80807.0
2017-08-14 13:00:00,22.9,22.91,22.89,22.9,41000.0,20.9836,20.9928,20.9744,20.9836,41000.0
2017-08-14 13:10:00,22.89,22.92,22.89,22.92,87863.0,20.9744,21.0019,20.9744,21.0019,87863.0
2017-08-14 13:20:00,22.92,22.94,22.91,22.92,80604.0,21.0019,21.0203,20.9928,21.0019,80604.0
2017-08-14 13:30:00,22.92,22.92,22.89,22.9,274146.0,21.0019,21.0019,20.9744,20.9836,274146.0
2017-08-14 13:40:00,22.9,22.9,22.85,22.86,98304.0,20.9836,20.9836,20.9378,20.947,98304.0
2017-08-14 13:50:00,22.86,22.86,22.82,22.82,245424.0,20.947,20.947,20.9103,20.9103,245424.0
2017-08-14 14:00:00,22.82,22.85,22.82,22.83,93529.0,20.9103,20.9378,20.9103,20.9195,93529.0
2017-08-14 14:10:00,22.82,22.85,22.82,22.85,114054.0,20.9103,20.9378,20.9103,20.9378,114054.0
2017-08-14 14:20:00,22.85,22.86,22.84,22.85,156558.0,20.9378,20.947,20.9286,20.9378,156558.0
2017-08-14 14:30:00,22.86,22.89,22.86,22.88,44858.0,20.947,20.9744,20.947,20.9653,44858.0
2017-08-14 14:40:00,22.88,22.91,22.85,22.9,119951.0,20.9653,20.9928,20.9378,20.9836,119951.0
2017-08-14 14:50:00,22.91,22.93,22.91,22.92,163163.0,20.9928,21.0111,20.9928,21.0019,163163.0
2017-08-14 15:00:00,22.92,22.93,22.9,22.9,107985.0,21.0019,21.0111,20.9836,20.9836,107985.0
2017-08-14 15:10:00,22.91,22.91,22.89,22.9,28858.0,20.9928,20.9928,20.9744,20.9836,28858.0
2017-08-14 15:20:00,22.9,22.92,22.9,22.9,113951.0,20.9836,21.0019,20.9836,20.9836,113951.0
2017-08-14 15:30:00,22.9,22.9,22.86,22.88,113614.0,20.9836,20.9836,20.947,20.9653,113614.0
2017-08-14 15:40:00,22.87,22.87,22.83,22.83,166743.0,20.9561,20.9561,20.9195,20.9195,166743.0
2017-08-14 15:50:00,22.83,22.88,22.83,22.84,567113.0,20.9195,20.9653,20.9195,20.9286,567113.0
2017-08-15 09:30:00,22.42,22.6,22.42,22.55,1111694.0,20.5438,20.7087,20.5438,20.6629,1111694.0
2017-08-15 09:40:00,22.55,22.61,22.51,22.54,491865.0,20.6629,20.7179,20.6262,20.6537,491865.0
2017-08-15 09:50:00,22.55,22.55,22.49,22.49,193141.0,20.6629,20.6629,20.6079,20.6079,193141.0
2017-08-15 10:00:00,22.49,22.56,22.48,22.54,136428.0,20.6079,20.6721,20.5988,20.6537,136428.0
2017-08-15 10:10:00,22.55,22.57,22.5,22.5,257553.0,20.6629,20.6812,20.6171,20.6171,257553.0
2017-08-15 10:20:00,22.51,22.58,22.51,22.58,234250.0,20.6262,20.6904,20.6262,20.6904,234250.0
2017-08-15 10:30:00,22.59,22.61,22.54,22.54,190852.0,20.6995,20.7179,20.6537,20.6537,190852.0
2017-08-15 10:40:00,22.54,22.55,22.51,22.51,117822.0,20.6537,20.6629,20.6262,20.6262,117822.0
2017-08-15 10:50:00,22.51,22.54,22.5,22.53,99109.0,20.6262,20.6537,20.6171,20.6446,99109.0
2017-08-15 11:00:00,22.53,22.53,22.5,22.52,199094.0,20.6446,20.6446,20.6171,20.6354,199094.0
2017-08-15 11:10:00,22.52,22.53,22.5,22.53,85490.0,20.6354,20.6446,20.6171,20.6446,85490.0
2017-08-15 11:20:00,22.53,22.55,22.51,22.53,104982.0,20.6446,20.6629,20.6262,20.6446,104982.0
2017-08-15 11:30:00,22.53,22.56,22.53,22.54,31481.0,20.6446,20.6721,20.6446,20.6537,31481.0
2017-08-15 11:40:00,22.55,22.56,22.52,22.56,188669.0,20.6629,20.6721,20.6354,20.6721,188669.0
2017-08-15 11:50:00,22.55,22.61,22.53,22.58,147014.0,20.6629,20.7179,20.6446,20.6904,147014.0
2017-08-15 12:00:00,22.59,22.59,22.57,22.58,78566.0,20.6995,20.6995,20.6812,20.6904,78566.0
2017-08-15 12:10:00,22.58,22.59,22.55,22.56,47275.0,20.6904,20.6995,20.6629,20.6721,47275.0
2017-08-15 12:20:00,22.57,22.58,22.56,22.56,41462.0,20.6812,20.6904,20.6721,20.6721,41462.0
2017-08-15 12:30:00,22.56,22.57,22.55,22.55,65000.0,20.6721,20.6812,20.6629,20.6629,65000.0
2017-08-15 12:40:00,22.55,22.55,22.53,22.54,43644.0,20.6629,20.6629,20.6446,20.6537,43644.0
2017-08-15 12:50:00,22.53,22.56,22.53,22.56,40363.0,20.6446,20.6721,20.6446,20.6721,40363.0
2017-08-15 13:00:00,22.56,22.59,22.56,22.58,114182.0,20.6721,20.6995,20.6721,20.6904,114182.0
2017-08-15 13:10:00,22.58,22.64,22.58,22.64,154623.0,20.6904,20.7454,20.6904,20.7454,154623.0
2017-08-15 13:20:00,22.64,22.65,22.6,22.6,126917.0,20.7454,20.7545,20.7087,20.7087,126917.0
2017-08-15 13:30:00,22.59,22.6,22.59,22.6,19967.0,20.6995,20.7087,20.6995,20.7087,19967.0
2017-08-15 13:40:00,22.6,22.62,22.59,22.59,68429.0,20.7087,20.727,20.6995,20.6995,68429.0
2017-08-15 13:50:00,22.59,22.6,22.58,22.59,57198.0,20.6995,20.7087,20.6904,20.6995,57198.0
2017-08-15 14:00:00,22.6,22.6,22.57,22.57,87394.0,20.7087,20.7087,20.6812,20.6812,87394.0
2017-08-15 14:10:00,22.56,22.56,22.55,22.56,65257.0,20.6721,20.6721,20.6629,20.6721,65257.0
2017-08-15 14:20:00,22.56,22.56,22.53,22.55,55290.0,20.6721,20.6721,20.6446,20.6629,55290.0
2017-08-15 14:30:00,22.55,22.58,22.55,22.57,117514.0,20.6629,20.6904,20.6629,20.6812,117514.0
2017-08-15 14:40:00,22.57,22.58,22.56,22.58,79397.0,20.6812,20.6904,20.6721,20.6904,79397.0
2017-08-15 14:50:00,22.57,22.58,22.53,22.53,78657.0,20.6812,20.6904,20.6446,20.6446,78657.0
2017-08-15 15:00:00,22.53,22.56,22.53,22.56,71204.0,20.6446,20.6721,20.6446,20.6721,71204.0
2017-08-15 15:10:00,22.56,22.58,22.56,22.57,130561.0,20.6721,20.6904,20.6721,20.6812,130561.0
2017-08-15 15:20:00,22.57,22.58,22.55,22.56,104877.0,20.6812,20.6904,20.6629,20.6721,104877.0
2017-08-15 15:30:00,22.56,22.57,22.55,22.57,64855.0,20.6721,20.6812,20.6629,20.6812,64855.0
2017-08-15 15:40:00,22.56,22.58,22.55,22.58,233680.0,20.6721,20.6904,20.6629,20.6904,233680.0
2017-08-15 15:50:00,22.58,22.59,22.55,22.55,554978.0,20.6904,20.6995,20.6629,20.6629,554978.0
2017-08-16 09:30:00,22.51,22.56,22.5,22.54,778166.0,20.6262,20.6721,20.6171,20.6537,778166.0
2017-08-16 09:40:00,22.55,22.62,22.55,22.6,250419.0,20.6629,20.727,20.6629,20.7087,250419.0
2017-08-16 09:50:00,22.62,22.68,22.6,22.66,294558.0,20.727,20.782,20.7087,20.7637,294558.0
2017-08-16 10:00:00,22.65,22.72,22.65,22.69,201351.0,20.7545,20.8187,20.7545,20.7912,201351.0
2017-08-16 10:10:00,22.69,22.69,22.65,22.66,179975.0,20.7912,20.7912,20.7545,20.7637,179975.0
2017-08-16 10:20:00,22.67,22.7,22.67,22.7,125663.0,20.7729,20.8003,20.7729,20.8003,125663.0
2017-08-16 10:30:00,22.71,22.74,22.69,22.7,155778.0,20.8095,20.837,20.7912,20.8003,155778.0
2017-08-16 10:40:00,22.71,22.73,22.7,22.72,131934.0,20.8095,20.8278,20.8003,20.8187,131934.0
2017-08-16 10:50:00,22.72,22.77,22.72,22.75,116645.0,20.8187,20.8645,20.8187,20.8462,116645.0
2017-08-16 11:00:00,22.75,22.77,22.74,22.74,112018.0,20.8462,20.8645,20.837,20.837,112018.0
2017-08-16 11:10:00,22.74,22.78,22.74,22.75,137853.0,20.837,20.8736,20.837,20.8462,137853.0
2017-08-16 11:20:00,22.75,22.76,22.73,22.75,100957.0,20.8462,20.8553,20.8278,20.8462,100957.0
2017-08-16 11:30:00,22.75,22.76,22.73,22.73,40270.0,20.8462,20.8553,20.8278,20.8278,40270.0
2017-08-16 11:40:00,22.73,22.74,22.72,22.72,48537.0,20.8278,20.837,20.8187,20.8187,48537.0
2017-08-16 11:50:00,22.72,22.75,22.72,22.75,40454.0,20.8187,20.8462,20.8187,20.8462,40454.0
2017-08-16 12:00:00,22.75,22.75,22.73,22.73,57697.0,20.8462,20.8462,20.8278,20.8278,57697.0
2017-08-16 12:10:00,22.73,22.74,22.69,22.7,50021.0,20.8278,20.837,20.7912,20.8003,50021.0
2017-08-16 12:20:00,22.7,22.72,22.7,22.71,25033.0,20.8003,20.8187,20.8003,20.8095,25033.0
2017-08-16 12:30:00,22.71,22.72,22.7,22.7,32788.0,20.8095,20.8187,20.8003,20.8003,32788.0
2017-08-16 12:40:00,22.71,22.73,22.7,22.73,35269.0,20.8095,20.8278,20.8003,20.8278,35269.0
2017-08-16 12:50:00,22.73,22.77,22.73,22.76,85577.0,20.8278,20.8645,20.8278,20.8553,85577.0
2017-08-16 13:00:00,22.76,22.8,22.76,22.8,85734.0,20.8553,20.892,20.8553,20.892,85734.0
2017-08-16 13:10:00,22.8,22.91,22.79,22.91,235961.0,20.892,20.9928,20.8828,20.9928,235961.0
2017-08-16 13:20:00,22.91,22.94,22.9,22.91,284193.0,20.9928,21.0203,20.9836,20.9928,284193.0
2017-08-16 13:30:00,22.91,22.98,22.91,22.93,188424.0,20.9928,21.0569,20.9928,21.0111,188424.0
2017-08-16 13:40:00,22.92,22.92,22.86,22.9,156459.0,21.0019,21.0019,20.947,20.9836,156459.0
2017-08-16 13:50:00,22.9,22.91,22.88,22.9,85370.0,20.9836,20.9928,20.9653,20.9836,85370.0
2017-08-16 14:00:00,22.9,23.04,22.86,22.99,1079049.0,20.9836,21.1119,20.947,21.0661,1079049.0
2017-08-16 14:10:00,23.0,23.13,23.0,23.13,553725.0,21.0752,21.1944,21.0752,21.1944,553725.0
2017-08-16 14:20:00,23.13,23.16,23.09,23.11,414888.0,21.1944,21.2218,21.1577,21.176,414888.0
2017-08-16 14:30:00,23.12,23.16,23.09,23.12,263054.0,21.1852,21.2218,21.1577,21.1852,263054.0
2017-08-16 14:40:00,23.13,23.16,23.08,23.09,306653.0,21.1944,21.2218,21.1485,21.1577,306653.0
2017-08-16 14:50:00,23.09,23.14,23.08,23.14,187944.0,21.1577,21.2035,21.1485,21.2035,187944.0
2017-08-16 15:00:00,23.14,23.15,23.11,23.13,152127.0,21.2035,21.2127,21.176,21.1944,152127.0
2017-08-16 15:10:00,23.13,23.13,23.07,23.08,202238.0,21.1944,21.1944,21.1394,21.1485,202238.0
2017-08-16 15:20:00,23.08,23.1,23.05,23.06,182246.0,21.1485,21.1669,21.1211,21.1302,182246.0
2017-08-16 15:30:00,23.07,23.12,23.07,23.07,366257.0,21.1394,21.1852,21.1394,21.1394,366257.0
2017-08-16 15:40:00,23.07,23.07,23.03,23.04,390881.0,21.1394,21.1394,21.1027,21.1119,390881.0
2017-08-16 15:50:00,23.05,23.09,22.99,23.09,1813526.0,21.1211,21.1577,21.0661,21.1577,1813526.0
2017-08-17 09:30:00,23.16,23.17,23.08,23.13,472659.0,21.2218,21.231,21.1485,21.1944,472659.0
2017-08-17 09:40:00,23.13,23.14,23.07,23.12,276141.0,21.1944,21.2035,21.1394,21.1852,276141.0
2017-08-17 09:50:00,23.11,23.11,23.08,23.11,148607.0,21.176,21.176,21.1485,21.176,148607.0
2017-08-17 10:00:00,23.11,23.17,23.1,23.15,547467.0,21.176,21.231,21.1669,21.2127,547467.0
2017-08-17 10:10:00,23.15,23.22,23.15,23.21,467827.0,21.2127,21.2768,21.2127,21.2677,467827.0
2017-08-17 10:20:00,23.22,23.25,23.18,23.19,461737.0,21.2768,21.3043,21.2402,21.2493,461737.0
2017-08-17 10:30:00,23.19,23.19,22.97,23.1,569496.0,21.2493,21.2493,21.0477,21.1669,569496.0
2017-08-17 10:40:00,23.1,23.13,23.06,23.07,184269.0,21.1669,21.1944,21.1302,21.1394,184269.0
2017-08-17 10:50:00,23.06,23.07,23.01,23.04,216796.0,21.1302,21.1394,21.0844,21.1119,216796.0
2017-08-17 11:00:00,23.03,23.03,22.95,22.99,193942.0,21.1027,21.1027,21.0294,21.0661,193942.0
2017-08-17 11:10:00,22.99,23.06,22.98,23.03,103140.0,21.0661,21.1302,21.0569,21.1027,103140.0
2017-08-17 11:20:00,23.03,23.03,23.0,23.02,81692.0,21.1027,21.1027,21.0752,21.0936,81692.0
2017-08-17 11:30:00,23.02,23.05,23.01,23.05,114386.0,21.0936,21.1211,21.0844,21.1211,114386.0
2017-08-17 11:40:00,23.05,23.08,23.03,23.08,83439.0,21.1211,21.1485,21.1027,21.1485,83439.0
2017-08-17 11:50:00,23.08,23.09,23.06,23.06,58480.0,21.1485,21.1577,21.1302,21.1302,58480.0
2017-08-17 12:00:00,23.06,23.07,23.02,23.07,64288.0,21.1302,21.1394,21.0936,21.1394,64288.0
2017-08-17 12:10:00,23.08,23.08,23.05,23.07,72798.0,21.1485,21.1485,21.1211,21.1394,72798.0
2017-08-17 12:20:00,23.07,23.09,23.06,23.08,170337.0,21.1394,21.1577,21.1302,21.1485,170337.0
2017-08-17 12:30:00,23.08,23.08,23.06,23.07,117147.0,21.1485,21.1485,21.1302,21.1394,117147.0
2017-08-17 12:40:00,23.07,23.08,23.06,23.08,26922.0,21.1394,21.1485,21.1302,21.1485,26922.0
2017-08-17 12:50:00,23.08,23.11,23.08,23.08,180202.0,21.1485,21.176,21.1485,21.1485,180202.0
2017-08-17 13:00:00,23.08,23.09,23.06,23.06,97917.0,21.1485,21.1577,21.1302,21.1302,97917.0
2017-08-17 13:10:00,23.07,23.08,23.05,23.06,73750.0,21.1394,21.1485,21.1211,21.1302,73750.0
2017-08-17 13:20:00,23.05,23.05,23.0,23.02,71003.0,21.1211,21.1211,21.0752,21.0936,71003.0
2017-08-17 13:30:00,23.03,23.03,22.99,23.0,151694.0,21.1027,21.1027,21.0661,21.0752,151694.0
2017-08-17 13:40:00,23.0,23.0,22.98,23.0,88752.0,21.0752,21.0752,21.0569,21.0752,88752.0
2017-08-17 13:50:00,23.0,23.0,22.99,22.99,41264.0,21.0752,21.0752,21.0661,21.0661,41264.0
2017-08-17 14:00:00,22.99,23.03,22.99,23.02,65691.0,21.0661,21.1027,21.0661,21.0936,65691.0
2017-08-17 14:10:00,23.02,23.09,23.01,23.08,86136.0,21.0936,21.1577,21.0844,21.1485,86136.0
2017-08-17 14:20:00,23.08,23.08,23.03,23.05,89411.0,21.1485,21.1485,21.1027,21.1211,89411.0
2017-08-17 14:30:00,23.05,23.07,23.03,23.07,122752.0,21.1211,21.1394,21.1027,21.1394,122752.0
2017-08-17 14:40:00,23.08,23.08,23.06,23.08,68300.0,21.1485,21.1485,21.1302,21.1485,68300.0
2017-08-17 14:50:00,23.07,23.09,23.07,23.08,38148.0,21.1394,21.1577,21.1394,21.1485,38148.0
2017-08-17 15:00:00,23.09,23.09,23.06,23.06,122892.0,21.1577,21.1577,21.1302,21.1302,122892.0
2017-08-17 15:10:00,23.06,23.08,23.06,23.07,113447.0,21.1302,21.1485,21.1302,21.1394,113447.0
2017-08-17 15:20:00,23.07,23.09,23.06,23.08,251648.0,21.1394,21.1577,21.1302,21.1485,251648.0
2017-08-17 15:30:00,23.08,23.08,23.06,23.06,124889.0,21.1485,21.1485,21.1302,21.1302,124889.0
2017-08-17 15:40:00,23.06,23.08,23.05,23.05,293563.0,21.1302,21.1485,21.1211,21.1211,293563.0
2017-08-17 15:50:00,23.05,23.07,23.02,23.04,1106162.0,21.1211,21.1394,21.0936,21.1119,1106162.0
2017-08-18 09:30:00,23.32,23.48,23.32,23.45,686845.0,21.3685,21.5151,21.3685,21.4876,686845.0
2017-08-18 09:40:00,23.45,23.48,23.39,23.39,373795.0,21.4876,21.5151,21.4326,21.4326,373795.0
2017-08-18 09:50:00,23.39,23.44,23.28,23.43,409635.0,21.4326,21.4784,21.3318,21.4693,409635.0
2017-08-18 10:00:00,23.42,23.42,23.3,23.33,431063.0,21.4601,21.4601,21.3501,21.3776,431063.0
2017-08-18 10:10:00,23.33,23.36,23.3,23.32,309787.0,21.3776,21.4051,21.3501,21.3685,309787.0
2017-08-18 10:20:00,23.33,23.33,23.23,23.29,439825.0,21.3776,21.3776,21.286,21.341,439825.0
2017-08-18 10:30:00,23.29,23.34,23.28,23.31,147356.0,21.341,21.3868,21.3318,21.3593,147356.0
2017-08-18 10:40:00,23.31,23.31,23.28,23.3,211153.0,21.3593,21.3593,21.3318,21.3501,211153.0
2017-08-18 10:50:00,23.3,23.34,23.29,23.34,179431.0,21.3501,21.3868,21.341,21.3868,179431.0
2017-08-18 11:00:00,23.34,23.39,23.33,23.37,239570.0,21.3868,21.4326,21.3776,21.4143,239570.0
2017-08-18 11:10:00,23.37,23.37,23.27,23.27,366576.0,21.4143,21.4143,21.3226,21.3226,366576.0
2017-08-18 11:20:00,23.26,23.27,23.13,23.17,576384.0,21.3135,21.3226,21.1944,21.231,576384.0
2017-08-18 11:30:00,23.17,23.18,23.12,23.16,158897.0,21.231,21.2402,21.1852,21.2218,158897.0
2017-08-18 11:40:00,23.16,23.19,23.12,23.19,157820.0,21.2218,21.2493,21.1852,21.2493,157820.0
2017-08-18 11:50:00,23.18,23.19,23.02,23.07,577424.0,21.2402,21.2493,21.0936,21.1394,577424.0
2017-08-18 12:00:00,23.07,23.14,23.07,23.1,368633.0,21.1394,21.2035,21.1394,21.1669,368633.0
2017-08-18 12:10:00,23.1,23.1,22.97,23.0,819813.0,21.1669,21.1669,21.0477,21.0752,819813.0
2017-08-18 12:20:00,23.0,23.06,23.0,23.03,547157.0,21.0752,21.1302,21.0752,21.1027,547157.0
2017-08-18 12:30:00,23.02,23.02,22.94,22.97,277793.0,21.0936,21.0936,21.0203,21.0477,277793.0
2017-08-18 12:40:00,22.97,23.0,22.92,22.93,506984.0,21.0477,21.0752,21.0019,21.0111,506984.0
2017-08-18 12:50:00,22.92,22.94,22.87,22.92,206117.0,21.0019,21.0203,20.9561,21.0019,206117.0
2017-08-18 13:00:00,22.92,22.98,22.9,22.97,151599.0,21.0019,21.0569,20.9836,21.0477,151599.0
2017-08-18 13:10:00,22.98,22.98,22.89,22.93,150242.0,21.0569,21.0569,20.9744,21.0111,150242.0
2017-08-18 13:20:00,22.93,22.97,22.92,22.96,70900.0,21.0111,21.0477,21.0019,21.0386,70900.0
2017-08-18 13:30:00,22.95,22.98,22.93,22.98,98630.0,21.0294,21.0569,21.0111,21.0569,98630.0
2017-08-18 13:40:00,22.97,23.05,22.97,23.01,155857.0,21.0477,21.1211,21.0477,21.0844,155857.0
2017-08-18 13:50:00,23.02,23.06,23.0,23.05,119274.0,21.0936,21.1302,21.0752,21.1211,119274.0
2017-08-18 14:00:00,23.05,23.06,23.0,23.02,68913.0,21.1211,21.1302,21.0752,21.0936,68913.0
2017-08-18 14:10:00,23.02,23.05,23.02,23.05,31398.0,21.0936,21.1211,21.0936,21.1211,31398.0
2017-08-18 14:20:00,23.05,23.06,23.01,23.02,31204.0,21.1211,21.1302,21.0844,21.0936,31204.0
2017-08-18 14:30:00,23.02,23.02,22.98,22.99,82859.0,21.0936,21.0936,21.0569,21.0661,82859.0
2017-08-18 14:40:00,23.0,23.0,22.98,22.99,50900.0,21.0752,21.0752,21.0569,21.0661,50900.0
2017-08-18 14:50:00,22.99,23.04,22.99,23.02,218335.0,21.0661,21.1119,21.0661,21.0936,218335.0
2017-08-18 15:00:00,23.02,23.03,23.0,23.0,115041.0,21.0936,21.1027,21.0752,21.0752,115041.0
2017-08-18 15:10:00,23.01,23.04,23.0,23.03,88941.0,21.0844,21.1119,21.0752,21.1027,88941.0
2017-08-18 15:20:00,23.02,23.03,23.0,23.02,162222.0,21.0936,21.1027,21.0752,21.0936,162222.0
2017-08-18 15:30:00,23.02,23.03,22.99,22.99,109936.0,21.0936,21.1027,21.0661,21.0661,109936.0
2017-08-18 15:40:00,22.98,22.98,22.93,22.95,274524.0,21.0569,21.0569,21.0111,21.0294,274524.0
2017-08-18 15:50:00,22.96,22.98,22.92,22.94,1598811.0,21.0386,21.0569,21.0019,21.0203,1598811.0
2017-08-21 09:30:00,23.02,23.21,23.01,23.15,570812.0,21.0936,21.2677,21.0844,21.2127,570812.0
2017-08-21 09:40:00,23.16,23.19,23.11,23.11,194354.0,21.2218,21.2493,21.176,21.176,194354.0
2017-08-21 09:50:00,23.11,23.2,23.11,23.14,302807.0,21.176,21.2585,21.176,21.2035,302807.0
2017-08-21 10:00:00,23.15,23.22,23.13,23.14,167494.0,21.2127,21.2768,21.1944,21.2035,167494.0
2017-08-21 10:10:00,23.15,23.2,23.14,23.17,195790.0,21.2127,21.2585,21.2035,21.231,195790.0
2017-08-21 10:20:00,23.17,23.23,23.17,23.18,107228.0,21.231,21.286,21.231,21.2402,107228.0
2017-08-21 10:30:00,23.19,23.23,23.18,23.22,282018.0,21.2493,21.286,21.2402,21.2768,282018.0
2017-08-21 10:40:00,23.22,23.25,23.17,23.25,349024.0,21.2768,21.3043,21.231,21.3043,349024.0
2017-08-21 10:50:00,23.25,23.25,23.2,23.2,308202.0,21.3043,21.3043,21.2585,21.2585,308202.0
2017-08-21 11:00:00,23.2,23.26,23.2,23.24,132881.0,21.2585,21.3135,21.2585,21.2952,132881.0
2017-08-21 11:10:00,23.24,23.25,23.19,23.21,121905.0,21.2952,21.3043,21.2493,21.2677,121905.0
2017-08-21 11:20:00,23.22,23.23,23.2,23.2,100282.0,21.2768,21.286,21.2585,21.2585,100282.0
2017-08-21 11:30:00,23.2,23.22,23.18,23.2,185244.0,21.2585,21.2768,21.2402,21.2585,185244.0
2017-08-21 11:40:00,23.2,23.22,23.17,23.17,123817.0,21.2585,21.2768,21.231,21.231,123817.0
2017-08-21 11:50:00,23.17,23.18,23.16,23.17,106949.0,21.231,21.2402,21.2218,21.231,106949.0
2017-08-21 12:00:00,23.17,23.22,23.17,23.22,166344.0,21.231,21.2768,21.231,21.2768,166344.0
2017-08-21 12:10:00,23.22,23.24,23.21,23.23,69375.0,21.2768,21.2952,21.2677,21.286,69375.0
2017-08-21 12:20:00,23.23,23.23,23.16,23.17,114199.0,21.286,21.286,21.2218,21.231,114199.0
2017-08-21 12:30:00,23.17,23.19,23.17,23.18,53312.0,21.231,21.2493,21.231,21.2402,53312.0
2017-08-21 12:40:00,23.19,23.23,23.19,23.23,50492.0,21.2493,21.286,21.2493,21.286,50492.0
2017-08-21 12:50:00,23.23,23.24,23.21,23.22,72688.0,21.286,21.2952,21.2677,21.2768,72688.0
2017-08-21 13:00:00,23.22,23.26,23.22,23.26,175505.0,21.2768,21.3135,21.2768,21.3135,175505.0
2017-08-21 13:10:00,23.26,23.27,23.24,23.25,76565.0,21.3135,21.3226,21.2952,21.3043,76565.0
2017-08-21 13:20:00,23.25,23.26,23.24,23.24,116562.0,21.3043,21.3135,21.2952,21.2952,116562.0
2017-08-21 13:30:00,23.24,23.24,23.22,23.23,86645.0,21.2952,21.2952,21.2768,21.286,86645.0
2017-08-21 13:40:00,23.23,23.25,23.23,23.25,69277.0,21.286,21.3043,21.286,21.3043,69277.0
2017-08-21 13:50:00,23.25,23.25,23.24,23.25,94727.0,21.3043,21.3043,21.2952,21.3043,94727.0
2017-08-21 14:00:00,23.25,23.26,23.2,23.24,97480.0,21.3043,21.3135,21.2585,21.2952,97480.0
2017-08-21 14:10:00,23.24,23.25,23.22,23.22,91189.0,21.2952,21.3043,21.2768,21.2768,91189.0
2017-08-21 14:20:00,23.22,23.24,23.2,23.22,118007.0,21.2768,21.2952,21.2585,21.2768,118007.0
2017-08-21 14:30:00,23.22,23.23,23.19,23.23,238036.0,21.2768,21.286,21.2493,21.286,238036.0
2017-08-21 14:40:00,23.23,23.23,23.2,23.23,201916.0,21.286,21.286,21.2585,21.286,201916.0
2017-08-21 14:50:00,23.23,23.24,23.21,23.24,137626.0,21.286,21.2952,21.2677,21.2952,137626.0
2017-08-21 15:00:00,23.24,23.25,23.22,23.25,173623.0,21.2952,21.3043,21.2768,21.3043,173623.0
2017-08-21 15:10:00,23.26,23.26,23.24,23.24,297727.0,21.3135,21.3135,21.2952,21.2952,297727.0
2017-08-21 15:20:00,23.24,23.25,23.23,23.24,224419.0,21.2952,21.3043,21.286,21.2952,224419.0
2017-08-21 15:30:00,23.24,23.28,23.24,23.25,237285.0,21.2952,21.3318,21.2952,21.3043,237285.0
2017-08-21 15:40:00,23.25,23.28,23.25,23.26,377830.0,21.3043,21.3318,21.3043,21.3135,377830.0
2017-08-21 15:50:00,23.26,23.31,23.25,23.29,1017096.0,21.3135,21.3593,21.3043,21.341,1017096.0
2017-08-22 09:30:00,23.2,23.26,23.17,23.19,328052.0,21.2585,21.3135,21.231,21.2493,328052.0
2017-08-22 09:40:00,23.19,23.3,23.19,23.29,200354.0,21.2493,21.3501,21.2493,21.341,200354.0
2017-08-22 09:50:00,23.29,23.29,23.17,23.18,163125.0,21.341,21.341,21.231,21.2402,163125.0
2017-08-22 10:00:00,23.17,23.19,23.1,23.18,289689.0,21.231,21.2493,21.1669,21.2402,289689.0
2017-08-22 10:10:00,23.17,23.17,23.13,23.14,75330.0,21.231,21.231,21.1944,21.2035,75330.0
2017-08-22 10:20:00,23.14,23.17,23.09,23.16,83505.0,21.2035,21.231,21.1577,21.2218,83505.0
2017-08-22 10:30:00,23.16,23.19,23.16,23.17,44928.0,21.2218,21.2493,21.2218,21.231,44928.0
2017-08-22 10:40:00,23.16,23.17,23.15,23.17,119096.0,21.2218,21.231,21.2127,21.231,119096.0
2017-08-22 10:50:00,23.17,23.2,23.15,23.18,75392.0,21.231,21.2585,21.2127,21.2402,75392.0
2017-08-22 11:00:00,23.18,23.18,23.16,23.17,48122.0,21.2402,21.2402,21.2218,21.231,48122.0
2017-08-22 11:10:00,23.17,23.23,23.17,23.17,54950.0,21.231,21.286,21.231,21.231,54950.0
2017-08-22 11:20:00,23.17,23.19,23.17,23.19,71508.0,21.231,21.2493,21.231,21.2493,71508.0
2017-08-22 11:30:00,23.19,23.2,23.18,23.18,31499.0,21.2493,21.2585,21.2402,21.2402,31499.0
2017-08-22 11:40:00,23.18,23.19,23.17,23.17,26226.0,21.2402,21.2493,21.231,21.231,26226.0
2017-08-22 11:50:00,23.17,23.18,23.14,23.16,67588.0,21.231,21.2402,21.2035,21.2218,67588.0
2017-08-22 12:00:00,23.15,23.16,23.15,23.15,12749.0,21.2127,21.2218,21.2127,21.2127,12749.0
2017-08-22 12:10:00,23.14,23.16,23.14,23.15,39691.0,21.2035,21.2218,21.2035,21.2127,39691.0
2017-08-22 12:20:00,23.15,23.17,23.15,23.17,39886.0,21.2127,21.231,21.2127,21.231,39886.0
2017-08-22 12:30:00,23.17,23.17,23.14,23.15,27702.0,21.231,21.231,21.2035,21.2127,27702.0
2017-08-22 12:40:00,23.14,23.15,23.13,23.13,26541.0,21.2035,21.2127,21.1944,21.1944,26541.0
2017-08-22 12:50:00,23.13,23.13,23.1,23.12,41692.0,21.1944,21.1944,21.1669,21.1852,41692.0
2017-08-22 13:00:00,23.12,23.15,23.1,23.13,65297.0,21.1852,21.2127,21.1669,21.1944,65297.0
2017-08-22 13:10:00,23.14,23.14,23.11,23.13,17964.0,21.2035,21.2035,21.176,21.1944,17964.0
2017-08-22 13:20:00,23.13,23.13,23.1,23.11,53300.0,21.1944,21.1944,21.1669,21.176,53300.0
2017-08-22 13:30:00,23.11,23.14,23.1,23.12,37804.0,21.176,21.2035,21.1669,21.1852,37804.0
2017-08-22 13:40:00,23.11,23.13,23.09,23.13,97954.0,21.176,21.1944,21.1577,21.1944,97954.0
2017-08-22 13:50:00,23.13,23.14,23.11,23.11,35191.0,21.1944,21.2035,21.176,21.176,35191.0
2017-08-22 14:00:00,23.11,23.13,23.11,23.13,46058.0,21.176,21.1944,21.176,21.1944,46058.0
2017-08-22 14:10:00,23.14,23.14,23.13,23.14,38155.0,21.2035,21.2035,21.1944,21.2035,38155.0
2017-08-22 14:20:00,23.14,23.14,23.1,23.11,55140.0,21.2035,21.2035,21.1669,21.176,55140.0
2017-08-22 14:30:00,23.11,23.14,23.09,23.13,57859.0,21.176,21.2035,21.1577,21.1944,57859.0
2017-08-22 14:40:00,23.14,23.17,23.14,23.16,45837.0,21.2035,21.231,21.2035,21.2218,45837.0
2017-08-22 14:50:00,23.15,23.17,23.15,23.15,66160.0,21.2127,21.231,21.2127,21.2127,66160.0
2017-08-22 15:00:00,23.15,23.17,23.14,23.17,42145.0,21.2127,21.231,21.2035,21.231,42145.0
2017-08-22 15:10:00,23.17,23.18,23.17,23.18,73015.0,21.231,21.2402,21.231,21.2402,73015.0
2017-08-22 15:20:00,23.18,23.18,23.17,23.17,66134.0,21.2402,21.2402,21.231,21.231,66134.0
2017-08-22 15:30:00,23.17,23.18,23.17,23.17,168410.0,21.231,21.2402,21.231,21.231,168410.0
2017-08-22 15:40:00,23.17,23.17,23.13,23.14,298304.0,21.231,21.231,21.1944,21.2035,298304.0
2017-08-22 15:50:00,23.14,23.15,23.08,23.1,691398.0,21.2035,21.2127,21.1485,21.1669,691398.0
2017-08-23 09:30:00,23.21,23.21,23.1,23.12,220779.0,21.2677,21.2677,21.1669,21.1852,220779.0
2017-08-23 09:40:00,23.12,23.14,23.11,23.13,252787.0,21.1852,21.2035,21.176,21.1944,252787.0
2017-08-23 09:50:00,23.13,23.14,23.12,23.13,89392.0,21.1944,21.2035,21.1852,21.1944,89392.0
2017-08-23 10:00:00,23.14,23.19,23.14,23.17,158593.0,21.2035,21.2493,21.2035,21.231,158593.0
2017-08-23 10:10:00,23.16,23.22,23.15,23.16,280805.0,21.2218,21.2768,21.2127,21.2218,280805.0
2017-08-23 10:20:00,23.16,23.17,23.14,23.14,44299.0,21.2218,21.231,21.2035,21.2035,44299.0
2017-08-23 10:30:00,23.14,23.16,23.12,23.12,59471.0,21.2035,21.2218,21.1852,21.1852,59471.0
2017-08-23 10:40:00,23.12,23.15,23.12,23.14,29336.0,21.1852,21.2127,21.1852,21.2035,29336.0
2017-08-23 10:50:00,23.14,23.16,23.13,23.15,42982.0,21.2035,21.2218,21.1944,21.2127,42982.0
2017-08-23 11:00:00,23.16,23.16,23.13,23.14,49227.0,21.2218,21.2218,21.1944,21.2035,49227.0
2017-08-23 11:10:00,23.13,23.15,23.13,23.13,20404.0,21.1944,21.2127,21.1944,21.1944,20404.0
2017-08-23 11:20:00,23.12,23.14,23.11,23.13,35960.0,21.1852,21.2035,21.176,21.1944,35960.0
2017-08-23 11:30:00,23.13,23.13,23.08,23.09,76382.0,21.1944,21.1944,21.1485,21.1577,76382.0
2017-08-23 11:40:00,23.09,23.12,23.09,23.11,41452.0,21.1577,21.1852,21.1577,21.176,41452.0
2017-08-23 11:50:00,23.11,23.15,23.11,23.14,44447.0,21.176,21.2127,21.176,21.2035,44447.0
2017-08-23 12:00:00,23.14,23.14,23.11,23.11,60284.0,21.2035,21.2035,21.176,21.176,60284.0
2017-08-23 12:10:00,23.12,23.13,23.1,23.13,32300.0,21.1852,21.1944,21.1669,21.1944,32300.0
2017-08-23 12:20:00,23.14,23.14,23.14,23.14,26619.0,21.2035,21.2035,21.2035,21.2035,26619.0
2017-08-23 12:30:00,23.14,23.16,23.14,23.14,61059.0,21.2035,21.2218,21.2035,21.2035,61059.0
2017-08-23 12:40:00,23.14,23.14,23.11,23.11,49150.0,21.2035,21.2035,21.176,21.176,49150.0
2017-08-23 12:50:00,23.11,23.13,23.11,23.13,16356.0,21.176,21.1944,21.176,21.1944,16356.0
2017-08-23 13:00:00,23.13,23.15,23.13,23.14,34978.0,21.1944,21.2127,21.1944,21.2035,34978.0
2017-08-23 13:10:00,23.13,23.16,23.13,23.16,19573.0,21.1944,21.2218,21.1944,21.2218,19573.0
2017-08-23 13:20:00,23.15,23.17,23.15,23.17,44842.0,21.2127,21.231,21.2127,21.231,44842.0
2017-08-23 13:30:00,23.17,23.18,23.15,23.16,35821.0,21.231,21.2402,21.2127,21.2218,35821.0
2017-08-23 13:40:00,23.17,23.18,23.17,23.17,35817.0,21.231,21.2402,21.231,21.231,35817.0
2017-08-23 13:50:00,23.18,23.18,23.17,23.17,35300.0,21.2402,21.2402,21.231,21.231,35300.0
2017-08-23 14:00:00,23.17,23.17,23.15,23.16,30151.0,21.231,21.231,21.2127,21.2218,30151.0
2017-08-23 14:10:00,23.15,23.16,23.15,23.15,17500.0,21.2127,21.2218,21.2127,21.2127,17500.0
2017-08-23 14:20:00,23.15,23.16,23.15,23.16,28524.0,21.2127,21.2218,21.2127,21.2218,28524.0
2017-08-23 14:30:00,23.16,23.17,23.16,23.16,50690.0,21.2218,21.231,21.2218,21.2218,50690.0
2017-08-23 14:40:00,23.17,23.19,23.17,23.19,58301.0,21.231,21.2493,21.231,21.2493,58301.0
2017-08-23 14:50:00,23.19,23.19,23.19,23.19,39266.0,21.2493,21.2493,21.2493,21.2493,39266.0
2017-08-23 15:00:00,23.2,23.22,23.19,23.22,64773.0,21.2585,21.2768,21.2493,21.2768,64773.0
2017-08-23 15:10:00,23.22,23.24,23.22,23.23,137422.0,21.2768,21.2952,21.2768,21.286,137422.0
2017-08-23 15:20:00,23.23,23.23,23.2,23.22,118105.0,21.286,21.286,21.2585,21.2768,118105.0
2017-08-23 15:30:00,23.22,23.24,23.21,23.22,127685.0,21.2768,21.2952,21.2677,21.2768,127685.0
2017-08-23 15:40:00,23.23,23.27,23.22,23.25,385013.0,21.286,21.3226,21.2768,21.3043,385013.0
2017-08-23 15:50:00,23.26,23.31,23.25,23.27,1156943.0,21.3135,21.3593,21.3043,21.3226,1156943.0
2017-08-24 09:30:00,23.23,23.26,23.19,23.25,256835.0,21.286,21.3135,21.2493,21.3043,256835.0
2017-08-24 09:40:00,23.24,23.26,23.22,23.26,140567.0,21.2952,21.3135,21.2768,21.3135,140567.0
2017-08-24 09:50:00,23.27,23.3,23.26,23.28,117160.0,21.3226,21.3501,21.3135,21.3318,117160.0
2017-08-24 10:00:00,23.29,23.3,23.23,23.25,177666.0,21.341,21.3501,21.286,21.3043,177666.0
2017-08-24 10:10:00,23.26,23.31,23.25,23.29,206583.0,21.3135,21.3593,21.3043,21.341,206583.0
2017-08-24 10:20:00,23.28,23.31,23.27,23.3,87096.0,21.3318,21.3593,21.3226,21.3501,87096.0
2017-08-24 10:30:00,23.3,23.31,23.2,23.22,145339.0,21.3501,21.3593,21.2585,21.2768,145339.0
2017-08-24 10:40:00,23.22,23.23,23.18,23.23,101384.0,21.2768,21.286,21.2402,21.286,101384.0
2017-08-24 10:50:00,23.22,23.23,23.19,23.23,65136.0,21.2768,21.286,21.2493,21.286,65136.0
2017-08-24 11:00:00,23.24,23.24,23.2,23.22,65750.0,21.2952,21.2952,21.2585,21.2768,65750.0
2017-08-24 11:10:00,23.22,23.28,23.22,23.27,120706.0,21.2768,21.3318,21.2768,21.3226,120706.0
2017-08-24 11:20:00,23.27,23.31,23.25,23.27,120874.0,21.3226,21.3593,21.3043,21.3226,120874.0
2017-08-24 11:30:00,23.26,23.31,23.26,23.31,249459.0,21.3135,21.3593,21.3135,21.3593,249459.0
2017-08-24 11:40:00,23.3,23.31,23.28,23.29,110268.0,21.3501,21.3593,21.3318,21.341,110268.0
2017-08-24 11:50:00,23.3,23.33,23.3,23.32,121425.0,21.3501,21.3776,21.3501,21.3685,121425.0
2017-08-24 12:00:00,23.32,23.32,23.3,23.31,69337.0,21.3685,21.3685,21.3501,21.3593,69337.0
2017-08-24 12:10:00,23.31,23.31,23.3,23.31,30975.0,21.3593,21.3593,21.3501,21.3593,30975.0
2017-08-24 12:20:00,23.31,23.32,23.29,23.31,49203.0,21.3593,21.3685,21.341,21.3593,49203.0
2017-08-24 12:30:00,23.31,23.33,23.29,23.33,61208.0,21.3593,21.3776,21.341,21.3776,61208.0
2017-08-24 12:40:00,23.33,23.35,23.32,23.33,51739.0,21.3776,21.3959,21.3685,21.3776,51739.0
2017-08-24 12:50:00,23.33,23.36,23.33,23.36,48041.0,21.3776,21.4051,21.3776,21.4051,48041.0
2017-08-24 13:00:00,23.36,23.4,23.36,23.39,113199.0,21.4051,21.4418,21.4051,21.4326,113199.0
2017-08-24 13:10:00,23.39,23.39,23.35,23.37,123880.0,21.4326,21.4326,21.3959,21.4143,123880.0
2017-08-24 13:20:00,23.38,23.42,23.38,23.41,93714.0,21.4234,21.4601,21.4234,21.4509,93714.0
2017-08-24 13:30:00,23.41,23.43,23.39,23.39,140198.0,21.4509,21.4693,21.4326,21.4326,140198.0
2017-08-24 13:40:00,23.39,23.43,23.39,23.41,83446.0,21.4326,21.4693,21.4326,21.4509,83446.0
2017-08-24 13:50:00,23.41,23.45,23.41,23.43,102056.0,21.4509,21.4876,21.4509,21.4693,102056.0
2017-08-24 14:00:00,23.43,23.44,23.42,23.42,76900.0,21.4693,21.4784,21.4601,21.4601,76900.0
2017-08-24 14:10:00,23.42,23.43,23.38,23.38,85752.0,21.4601,21.4693,21.4234,21.4234,85752.0
2017-08-24 14:20:00,23.38,23.39,23.36,23.39,70484.0,21.4234,21.4326,21.4051,21.4326,70484.0
2017-08-24 14:30:00,23.4,23.42,23.38,23.42,94017.0,21.4418,21.4601,21.4234,21.4601,94017.0
2017-08-24 14:40:00,23.41,23.41,23.39,23.39,94869.0,21.4509,21.4509,21.4326,21.4326,94869.0
2017-08-24 14:50:00,23.39,23.39,23.35,23.36,86211.0,21.4326,21.4326,21.3959,21.4051,86211.0
2017-08-24 15:00:00,23.36,23.37,23.34,23.37,61448.0,21.4051,21.4143,21.3868,21.4143,61448.0
2017-08-24 15:10:00,23.37,23.38,23.35,23.35,110008.0,21.4143,21.4234,21.3959,21.3959,110008.0
2017-08-24 15:20:00,23.36,23.36,23.34,23.35,54570.0,21.4051,21.4051,21.3868,21.3959,54570.0
2017-08-24 15:30:00,23.35,23.38,23.33,23.33,229413.0,21.3959,21.4234,21.3776,21.3776,229413.0
2017-08-24 15:40:00,23.33,23.34,23.32,23.33,92912.0,21.3776,21.3868,21.3685,21.3776,92912.0
2017-08-24 15:50:00,23.33,23.36,23.29,23.34,455786.0,21.3776,21.4051,21.341,21.3868,455786.0
2017-08-25 09:30:00,23.44,23.5,23.4,23.48,304145.0,21.4784,21.5334,21.4418,21.5151,304145.0
2017-08-25 09:40:00,23.48,23.48,23.22,23.32,638828.0,21.5151,21.5151,21.2768,21.3685,638828.0
2017-08-25 09:50:00,23.31,23.31,23.22,23.26,376003.0,21.3593,21.3593,21.2768,21.3135,376003.0
2017-08-25 10:00:00,23.25,23.5,23.22,23.46,622401.0,21.3043,21.5334,21.2768,21.4967,622401.0
2017-08-25 10:10:00,23.46,23.47,23.39,23.41,228734.0,21.4967,21.5059,21.4326,21.4509,228734.0
2017-08-25 10:20:00,23.4,23.47,23.4,23.47,144345.0,21.4418,21.5059,21.4418,21.5059,144345.0
2017-08-25 10:30:00,23.47,23.49,23.44,23.47,192945.0,21.5059,21.5242,21.4784,21.5059,192945.0
2017-08-25 10:40:00,23.47,23.49,23.47,23.49,120704.0,21.5059,21.5242,21.5059,21.5242,120704.0
2017-08-25 10:50:00,23.5,23.51,23.43,23.45,199377.0,21.5334,21.5426,21.4693,21.4876,199377.0
2017-08-25 11:00:00,23.46,23.58,23.46,23.54,276053.0,21.4967,21.6067,21.4967,21.57,276053.0
2017-08-25 11:10:00,23.53,23.57,23.51,23.52,200517.0,21.5609,21.5975,21.5426,21.5517,200517.0
2017-08-25 11:20:00,23.52,23.55,23.52,23.53,32416.0,21.5517,21.5792,21.5517,21.5609,32416.0
2017-08-25 11:30:00,23.53,23.53,23.49,23.49,67465.0,21.5609,21.5609,21.5242,21.5242,67465.0
2017-08-25 11:40:00,23.49,23.49,23.42,23.47,127122.0,21.5242,21.5242,21.4601,21.5059,127122.0
2017-08-25 11:50:00,23.47,23.47,23.45,23.47,49350.0,21.5059,21.5059,21.4876,21.5059,49350.0
2017-08-25 12:00:00,23.48,23.49,23.47,23.49,79572.0,21.5151,21.5242,21.5059,21.5242,79572.0
2017-08-25 12:10:00,23.49,23.5,23.48,23.49,61149.0,21.5242,21.5334,21.5151,21.5242,61149.0
2017-08-25 12:20:00,23.49,23.49,23.46,23.47,22490.0,21.5242,21.5242,21.4967,21.5059,22490.0
2017-08-25 12:30:00,23.47,23.48,23.46,23.46,62034.0,21.5059,21.5151,21.4967,21.4967,62034.0
2017-08-25 12:40:00,23.46,23.5,23.46,23.5,44939.0,21.4967,21.5334,21.4967,21.5334,44939.0
2017-08-25 12:50:00,23.49,23.51,23.49,23.51,74111.0,21.5242,21.5426,21.5242,21.5426,74111.0
2017-08-25 13:00:00,23.51,23.51,23.48,23.5,54550.0,21.5426,21.5426,21.5151,21.5334,54550.0
2017-08-25 13:10:00,23.49,23.5,23.48,23.48,29534.0,21.5242,21.5334,21.5151,21.5151,29534.0
2017-08-25 13:20:00,23.48,23.5,23.47,23.49,45019.0,21.5151,21.5334,21.5059,21.5242,45019.0
2017-08-25 13:30:00,23.49,23.5,23.49,23.49,28954.0,21.5242,21.5334,21.5242,21.5242,28954.0
2017-08-25 13:40:00,23.49,23.5,23.49,23.49,29670.0,21.5242,21.5334,21.5242,21.5242,29670.0
2017-08-25 13:50:00,23.49,23.5,23.47,23.49,30382.0,21.5242,21.5334,21.5059,21.5242,30382.0
2017-08-25 14:00:00,23.48,23.48,23.44,23.44,36039.0,21.5151,21.5151,21.4784,21.4784,36039.0
2017-08-25 14:10:00,23.44,23.44,23.42,23.43,48481.0,21.4784,21.4784,21.4601,21.4693,48481.0
2017-08-25 14:20:00,23.43,23.44,23.42,23.44,59641.0,21.4693,21.4784,21.4601,21.4784,59641.0
2017-08-25 14:30:00,23.45,23.45,23.43,23.43,31694.0,21.4876,21.4876,21.4693,21.4693,31694.0
2017-08-25 14:40:00,23.43,23.44,23.43,23.43,8200.0,21.4693,21.4784,21.4693,21.4693,8200.0
2017-08-25 14:50:00,23.43,23.46,23.43,23.45,72686.0,21.4693,21.4967,21.4693,21.4876,72686.0
2017-08-25 15:00:00,23.45,23.5,23.44,23.49,198938.0,21.4876,21.5334,21.4784,21.5242,198938.0
2017-08-25 15:10:00,23.49,23.49,23.43,23.45,159839.0,21.5242,21.5242,21.4693,21.4876,159839.0
2017-08-25 15:20:00,23.45,23.47,23.44,23.47,59598.0,21.4876,21.5059,21.4784,21.5059,59598.0
2017-08-25 15:30:00,23.47,23.49,23.47,23.48,200349.0,21.5059,21.5242,21.5059,21.5151,200349.0
2017-08-25 15:40:00,23.48,23.49,23.44,23.45,194641.0,21.5151,21.5242,21.4784,21.4876,194641.0
2017-08-25 15:50:00,23.45,23.46,23.42,23.43,616899.0,21.4876,21.4967,21.4601,21.4693,616899.0
2017-08-28 09:30:00,23.59,23.65,23.56,23.61,308384.0,21.6159,21.6708,21.5884,21.6342,308384.0
2017-08-28 09:40:00,23.61,23.64,23.58,23.62,240974.0,21.6342,21.6617,21.6067,21.6434,240974.0
2017-08-28 09:50:00,23.62,23.63,23.57,23.59,119234.0,21.6434,21.6525,21.5975,21.6159,119234.0
2017-08-28 10:00:00,23.58,23.63,23.57,23.63,108943.0,21.6067,21.6525,21.5975,21.6525,108943.0
2017-08-28 10:10:00,23.62,23.62,23.59,23.6,84994.0,21.6434,21.6434,21.6159,21.625,84994.0
2017-08-28 10:20:00,23.6,23.64,23.6,23.64,98413.0,21.625,21.6617,21.625,21.6617,98413.0
2017-08-28 10:30:00,23.64,23.65,23.61,23.61,56960.0,21.6617,21.6708,21.6342,21.6342,56960.0
2017-08-28 10:40:00,23.62,23.65,23.62,23.63,143091.0,21.6434,21.6708,21.6434,21.6525,143091.0
2017-08-28 10:50:00,23.63,23.81,23.63,23.81,442434.0,21.6525,21.8175,21.6525,21.8175,442434.0
2017-08-28 11:00:00,23.81,23.98,23.81,23.97,731424.0,21.8175,21.9732,21.8175,21.9641,731424.0
2017-08-28 11:10:00,23.96,24.07,23.96,24.05,891755.0,21.9549,22.0557,21.9549,22.0374,891755.0
2017-08-28 11:20:00,24.05,24.11,24.0,24.09,466787.0,22.0374,22.0923,21.9916,22.074,466787.0
2017-08-28 11:30:00,24.09,24.13,24.03,24.05,307532.0,22.074,22.1107,22.019,22.0374,307532.0
2017-08-28 11:40:00,24.05,24.08,24.01,24.08,279153.0,22.0374,22.0649,22.0007,22.0649,279153.0
2017-08-28 11:50:00,24.07,24.08,24.01,24.01,206428.0,22.0557,22.0649,22.0007,22.0007,206428.0
2017-08-28 12:00:00,24.01,24.02,23.91,23.97,355661.0,22.0007,22.0099,21.9091,21.9641,355661.0
2017-08-28 12:10:00,23.97,24.03,23.97,24.0,118926.0,21.9641,22.019,21.9641,21.9916,118926.0
2017-08-28 12:20:00,23.99,24.05,23.99,24.04,179561.0,21.9824,22.0374,21.9824,22.0282,179561.0
2017-08-28 12:30:00,24.03,24.06,24.01,24.01,95825.0,22.019,22.0465,22.0007,22.0007,95825.0
2017-08-28 12:40:00,24.01,24.02,23.98,24.0,143811.0,22.0007,22.0099,21.9732,21.9916,143811.0
2017-08-28 12:50:00,24.0,24.03,23.98,24.0,111013.0,21.9916,22.019,21.9732,21.9916,111013.0
2017-08-28 13:00:00,24.0,24.05,23.99,23.99,161004.0,21.9916,22.0374,21.9824,21.9824,161004.0
2017-08-28 13:10:00,23.99,24.04,23.99,24.02,88832.0,21.9824,22.0282,21.9824,22.0099,88832.0
2017-08-28 13:20:00,24.03,24.09,24.03,24.08,151420.0,22.019,22.074,22.019,22.0649,151420.0
2017-08-28 13:30:00,24.08,24.11,24.08,24.1,83619.0,22.0649,22.0923,22.0649,22.0832,83619.0
2017-08-28 13:40:00,24.11,24.13,24.06,24.08,104759.0,22.0923,22.1107,22.0465,22.0649,104759.0
2017-08-28 13:50:00,24.08,24.1,24.08,24.08,73277.0,22.0649,22.0832,22.0649,22.0649,73277.0
2017-08-28 14:00:00,24.08,24.13,24.08,24.13,170752.0,22.0649,22.1107,22.0649,22.1107,170752.0
2017-08-28 14:10:00,24.13,24.17,24.13,24.14,230252.0,22.1107,22.1473,22.1107,22.1198,230252.0
2017-08-28 14:20:00,24.14,24.17,24.14,24.15,162202.0,22.1198,22.1473,22.1198,22.129,162202.0
2017-08-28 14:30:00,24.15,24.22,24.15,24.22,189776.0,22.129,22.1931,22.129,22.1931,189776.0
2017-08-28 14:40:00,24.22,24.23,24.19,24.21,131077.0,22.1931,22.2023,22.1657,22.184,131077.0
2017-08-28 14:50:00,24.21,24.22,24.14,24.16,220657.0,22.184,22.1931,22.1198,22.1382,220657.0
2017-08-28 15:00:00,24.16,24.17,24.15,24.17,178354.0,22.1382,22.1473,22.129,22.1473,178354.0
2017-08-28 15:10:00,24.17,24.18,24.16,24.17,171424.0,22.1473,22.1565,22.1382,22.1473,171424.0
2017-08-28 15:20:00,24.17,24.2,24.16,24.17,272837.0,22.1473,22.1748,22.1382,22.1473,272837.0
2017-08-28 15:30:00,24.17,24.17,24.11,24.13,394851.0,22.1473,22.1473,22.0923,22.1107,394851.0
2017-08-28 15:40:00,24.13,24.18,24.13,24.17,388486.0,22.1107,22.1565,22.1107,22.1473,388486.0
2017-08-28 15:50:00,24.17,24.27,24.14,24.25,2250238.0,22.1473,22.239,22.1198,22.2206,2250238.0
2017-08-29 09:30:00,24.6,24.74,24.53,24.72,1864125.0,22.5413,22.6696,22.4772,22.6513,1864125.0
2017-08-29 09:40:00,24.71,24.72,24.49,24.53,1066483.0,22.6421,22.6513,22.4405,22.4772,1066483.0
2017-08-29 09:50:00,24.53,24.53,24.45,24.5,653106.0,22.4772,22.4772,22.4039,22.4497,653106.0
2017-08-29 10:00:00,24.5,24.5,24.4,24.46,645975.0,22.4497,22.4497,22.3581,22.4131,645975.0
2017-08-29 10:10:00,24.46,24.52,24.42,24.42,344519.0,22.4131,22.468,22.3764,22.3764,344519.0
2017-08-29 10:20:00,24.43,24.47,24.42,24.46,230177.0,22.3856,22.4222,22.3764,22.4131,230177.0
2017-08-29 10:30:00,24.45,24.48,24.32,24.32,223769.0,22.4039,22.4314,22.2848,22.2848,223769.0
2017-08-29 10:40:00,24.32,24.39,24.3,24.37,371640.0,22.2848,22.3489,22.2664,22.3306,371640.0
2017-08-29 10:50:00,24.38,24.42,24.33,24.42,234737.0,22.3398,22.3764,22.2939,22.3764,234737.0
2017-08-29 11:00:00,24.42,24.44,24.26,24.27,400069.0,22.3764,22.3947,22.2298,22.239,400069.0
2017-08-29 11:10:00,24.27,24.35,24.26,24.34,382911.0,22.239,22.3123,22.2298,22.3031,382911.0
2017-08-29 11:20:00,24.34,24.34,24.3,24.33,134953.0,22.3031,22.3031,22.2664,22.2939,134953.0
2017-08-29 11:30:00,24.33,24.42,24.33,24.4,138728.0,22.2939,22.3764,22.2939,22.3581,138728.0
2017-08-29 11:40:00,24.39,24.44,24.38,24.39,210270.0,22.3489,22.3947,22.3398,22.3489,210270.0
2017-08-29 11:50:00,24.39,24.39,24.35,24.38,155069.0,22.3489,22.3489,22.3123,22.3398,155069.0
2017-08-29 12:00:00,24.38,24.42,24.37,24.41,365388.0,22.3398,22.3764,22.3306,22.3672,365388.0
2017-08-29 12:10:00,24.41,24.43,24.4,24.43,195282.0,22.3672,22.3856,22.3581,22.3856,195282.0
2017-08-29 12:20:00,24.44,24.44,24.34,24.41,172669.0,22.3947,22.3947,22.3031,22.3672,172669.0
2017-08-29 12:30:00,24.41,24.41,24.39,24.4,220442.0,22.3672,22.3672,22.3489,22.3581,220442.0
2017-08-29 12:40:00,24.4,24.42,24.38,24.38,71155.0,22.3581,22.3764,22.3398,22.3398,71155.0
2017-08-29 12:50:00,24.37,24.41,24.36,24.41,194803.0,22.3306,22.3672,22.3214,22.3672,194803.0
2017-08-29 13:00:00,24.42,24.44,24.41,24.42,111320.0,22.3764,22.3947,22.3672,22.3764,111320.0
2017-08-29 13:10:00,24.42,24.45,24.42,24.43,61487.0,22.3764,22.4039,22.3764,22.3856,61487.0
2017-08-29 13:20:00,24.43,24.43,24.35,24.37,113034.0,22.3856,22.3856,22.3123,22.3306,113034.0
2017-08-29 13:30:00,24.38,24.44,24.37,24.43,69486.0,22.3398,22.3947,22.3306,22.3856,69486.0
2017-08-29 13:40:00,24.43,24.45,24.42,24.45,89058.0,22.3856,22.4039,22.3764,22.4039,89058.0
2017-08-29 13:50:00,24.46,24.49,24.45,24.45,123096.0,22.4131,22.4405,22.4039,22.4039,123096.0
2017-08-29 14:00:00,24.46,24.47,24.41,24.41,72339.0,22.4131,22.4222,22.3672,22.3672,72339.0
2017-08-29 14:10:00,24.41,24.42,24.37,24.38,148590.0,22.3672,22.3764,22.3306,22.3398,148590.0
2017-08-29 14:20:00,24.38,24.43,24.37,24.42,138913.0,22.3398,22.3856,22.3306,22.3764,138913.0
2017-08-29 14:30:00,24.42,24.42,24.38,24.39,121112.0,22.3764,22.3764,22.3398,22.3489,121112.0
2017-08-29 14:40:00,24.39,24.39,24.32,24.34,239363.0,22.3489,22.3489,22.2848,22.3031,239363.0
2017-08-29 14:50:00,24.35,24.35,24.17,24.2,438350.0,22.3123,22.3123,22.1473,22.1748,438350.0
2017-08-29 15:00:00,24.21,24.24,24.19,24.22,144466.0,22.184,22.2115,22.1657,22.1931,144466.0
2017-08-29 15:10:00,24.22,24.27,24.16,24.16,276115.0,22.1931,22.239,22.1382,22.1382,276115.0
2017-08-29 15:20:00,24.15,24.25,24.14,24.23,152054.0,22.129,22.2206,22.1198,22.2023,152054.0
2017-08-29 15:30:00,24.23,24.36,24.22,24.33,441546.0,22.2023,22.3214,22.1931,22.2939,441546.0
2017-08-29 15:40:00,24.33,24.35,24.32,24.34,377163.0,22.2939,22.3123,22.2848,22.3031,377163.0
2017-08-29 15:50:00,24.34,24.44,24.34,24.41,1014659.0,22.3031,22.3947,22.3031,22.3672,1014659.0
2017-08-30 09:30:00,24.31,24.4,24.27,24.34,616209.0,22.2756,22.3581,22.239,22.3031,616209.0
2017-08-30 09:40:00,24.34,24.37,24.22,24.22,259717.0,22.3031,22.3306,22.1931,22.1931,259717.0
2017-08-30 09:50:00,24.22,24.27,24.2,24.24,328667.0,22.1931,22.239,22.1748,22.2115,328667.0
2017-08-30 10:00:00,24.25,24.3,24.25,24.26,119642.0,22.2206,22.2664,22.2206,22.2298,119642.0
2017-08-30 10:10:00,24.25,24.25,24.16,24.16,354359.0,22.2206,22.2206,22.1382,22.1382,354359.0
2017-08-30 10:20:00,24.16,24.26,24.15,24.23,174794.0,22.1382,22.2298,22.129,22.2023,174794.0
2017-08-30 10:30:00,24.22,24.28,24.21,24.28,126573.0,22.1931,22.2481,22.184,22.2481,126573.0
2017-08-30 10:40:00,24.28,24.29,24.25,24.26,106047.0,22.2481,22.2573,22.2206,22.2298,106047.0
2017-08-30 10:50:00,24.26,24.29,24.23,24.23,111688.0,22.2298,22.2573,22.2023,22.2023,111688.0
2017-08-30 11:00:00,24.23,24.25,24.2,24.22,156227.0,22.2023,22.2206,22.1748,22.1931,156227.0
2017-08-30 11:10:00,24.22,24.26,24.22,24.25,195155.0,22.1931,22.2298,22.1931,22.2206,195155.0
2017-08-30 11:20:00,24.26,24.27,24.2,24.2,149249.0,22.2298,22.239,22.1748,22.1748,149249.0
2017-08-30 11:30:00,24.2,24.27,24.2,24.27,96017.0,22.1748,22.239,22.1748,22.239,96017.0
2017-08-30 11:40:00,24.28,24.28,24.24,24.24,82351.0,22.2481,22.2481,22.2115,22.2115,82351.0
2017-08-30 11:50:00,24.24,24.27,24.24,24.27,88318.0,22.2115,22.239,22.2115,22.239,88318.0
2017-08-30 12:00:00,24.27,24.28,24.25,24.25,64412.0,22.239,22.2481,22.2206,22.2206,64412.0
2017-08-30 12:10:00,24.25,24.28,24.25,24.28,37991.0,22.2206,22.2481,22.2206,22.2481,37991.0
2017-08-30 12:20:00,24.27,24.27,24.25,24.26,68752.0,22.239,22.239,22.2206,22.2298,68752.0
2017-08-30 12:30:00,24.26,24.32,24.26,24.31,162705.0,22.2298,22.2848,22.2298,22.2756,162705.0
2017-08-30 12:40:00,24.32,24.32,24.3,24.3,76697.0,22.2848,22.2848,22.2664,22.2664,76697.0
2017-08-30 12:50:00,24.3,24.31,24.3,24.31,16904.0,22.2664,22.2756,22.2664,22.2756,16904.0
2017-08-30 13:00:00,24.31,24.31,24.25,24.28,94606.0,22.2756,22.2756,22.2206,22.2481,94606.0
2017-08-30 13:10:00,24.28,24.28,24.25,24.25,56200.0,22.2481,22.2481,22.2206,22.2206,56200.0
2017-08-30 13:20:00,24.25,24.27,24.24,24.27,82167.0,22.2206,22.239,22.2115,22.239,82167.0
2017-08-30 13:30:00,24.27,24.27,24.25,24.26,79176.0,22.239,22.239,22.2206,22.2298,79176.0
2017-08-30 13:40:00,24.26,24.28,24.25,24.25,79289.0,22.2298,22.2481,22.2206,22.2206,79289.0
2017-08-30 13:50:00,24.24,24.26,24.23,24.26,47558.0,22.2115,22.2298,22.2023,22.2298,47558.0
2017-08-30 14:00:00,24.25,24.26,24.2,24.2,93713.0,22.2206,22.2298,22.1748,22.1748,93713.0
2017-08-30 14:10:00,24.2,24.23,24.17,24.18,171266.0,22.1748,22.2023,22.1473,22.1565,171266.0
2017-08-30 14:20:00,24.18,24.18,24.17,24.17,48276.0,22.1565,22.1565,22.1473,22.1473,48276.0
2017-08-30 14:30:00,24.17,24.17,24.14,24.16,85762.0,22.1473,22.1473,22.1198,22.1382,85762.0
2017-08-30 14:40:00,24.16,24.23,24.16,24.2,153398.0,22.1382,22.2023,22.1382,22.1748,153398.0
2017-08-30 14:50:00,24.21,24.23,24.2,24.22,79449.0,22.184,22.2023,22.1748,22.1931,79449.0
2017-08-30 15:00:00,24.21,24.21,24.19,24.2,40095.0,22.184,22.184,22.1657,22.1748,40095.0
2017-08-30 15:10:00,24.2,24.24,24.2,24.22,75587.0,22.1748,22.2115,22.1748,22.1931,75587.0
2017-08-30 15:20:00,24.22,24.24,24.21,24.22,120595.0,22.1931,22.2115,22.184,22.1931,120595.0
2017-08-30 15:30:00,24.23,24.25,24.22,24.23,145449.0,22.2023,22.2206,22.1931,22.2023,145449.0
2017-08-30 15:40:00,24.22,24.24,24.2,24.21,164219.0,22.1931,22.2115,22.1748,22.184,164219.0
2017-08-30 15:50:00,24.21,24.22,24.14,24.15,1696324.0,22.184,22.1931,22.1198,22.129,1696324.0
2017-08-31 09:30:00,24.23,24.28,24.22,24.24,386462.0,22.2023,22.2481,22.1931,22.2115,386462.0
2017-08-31 09:40:00,24.24,24.38,24.24,24.37,263020.0,22.2115,22.3398,22.2115,22.3306,263020.0
2017-08-31 09:50:00,24.38,24.41,24.34,24.34,217695.0,22.3398,22.3672,22.3031,22.3031,217695.0
2017-08-31 10:00:00,24.34,24.41,24.34,24.38,186679.0,22.3031,22.3672,22.3031,22.3398,186679.0
2017-08-31 10:10:00,24.38,24.43,24.38,24.42,185452.0,22.3398,22.3856,22.3398,22.3764,185452.0
2017-08-31 10:20:00,24.42,24.58,24.42,24.5,573188.0,22.3764,22.523,22.3764,22.4497,573188.0
2017-08-31 10:30:00,24.5,24.55,24.5,24.51,164771.0,22.4497,22.4955,22.4497,22.4589,164771.0
2017-08-31 10:40:00,24.51,24.52,24.45,24.47,109486.0,22.4589,22.468,22.4039,22.4222,109486.0
2017-08-31 10:50:00,24.47,24.54,24.46,24.52,300888.0,22.4222,22.4864,22.4131,22.468,300888.0
2017-08-31 11:00:00,24.51,24.56,24.45,24.46,237161.0,22.4589,22.5047,22.4039,22.4131,237161.0
2017-08-31 11:10:00,24.45,24.5,24.43,24.5,129053.0,22.4039,22.4497,22.3856,22.4497,129053.0
2017-08-31 11:20:00,24.5,24.51,24.48,24.48,70415.0,22.4497,22.4589,22.4314,22.4314,70415.0
2017-08-31 11:30:00,24.49,24.54,24.49,24.54,147865.0,22.4405,22.4864,22.4405,22.4864,147865.0
2017-08-31 11:40:00,24.55,24.59,24.52,24.54,256695.0,22.4955,22.5322,22.468,22.4864,256695.0
2017-08-31 11:50:00,24.54,24.57,24.52,24.53,94569.0,22.4864,22.5139,22.468,22.4772,94569.0
2017-08-31 12:00:00,24.53,24.55,24.51,24.54,88656.0,22.4772,22.4955,22.4589,22.4864,88656.0
2017-08-31 12:10:00,24.54,24.57,24.52,24.55,86096.0,22.4864,22.5139,22.468,22.4955,86096.0
2017-08-31 12:20:00,24.56,24.58,24.55,24.57,120873.0,22.5047,22.523,22.4955,22.5139,120873.0
2017-08-31 12:30:00,24.57,24.57,24.5,24.51,107127.0,22.5139,22.5139,22.4497,22.4589,107127.0
2017-08-31 12:40:00,24.51,24.51,24.47,24.47,102658.0,22.4589,22.4589,22.4222,22.4222,102658.0
2017-08-31 12:50:00,24.47,24.5,24.45,24.5,148034.0,22.4222,22.4497,22.4039,22.4497,148034.0
2017-08-31 13:00:00,24.51,24.53,24.51,24.51,33803.0,22.4589,22.4772,22.4589,22.4589,33803.0
2017-08-31 13:10:00,24.51,24.53,24.51,24.53,44051.0,22.4589,22.4772,22.4589,22.4772,44051.0
2017-08-31 13:20:00,24.53,24.53,24.5,24.51,105064.0,22.4772,22.4772,22.4497,22.4589,105064.0
2017-08-31 13:30:00,24.51,24.55,24.51,24.53,32883.0,22.4589,22.4955,22.4589,22.4772,32883.0
2017-08-31 13:40:00,24.54,24.57,24.54,24.57,90740.0,22.4864,22.5139,22.4864,22.5139,90740.0
2017-08-31 13:50:00,24.57,24.58,24.56,24.57,53670.0,22.5139,22.523,22.5047,22.5139,53670.0
2017-08-31 14:00:00,24.57,24.6,24.57,24.6,307529.0,22.5139,22.5413,22.5139,22.5413,307529.0
2017-08-31 14:10:00,24.6,24.63,24.59,24.63,230993.0,22.5413,22.5688,22.5322,22.5688,230993.0
2017-08-31 14:20:00,24.63,24.64,24.61,24.63,374912.0,22.5688,22.578,22.5505,22.5688,374912.0
2017-08-31 14:30:00,24.63,24.67,24.63,24.64,279342.0,22.5688,22.6055,22.5688,22.578,279342.0
2017-08-31 14:40:00,24.64,24.67,24.64,24.65,69349.0,22.578,22.6055,22.578,22.5872,69349.0
2017-08-31 14:50:00,24.65,24.66,24.62,24.66,189788.0,22.5872,22.5963,22.5597,22.5963,189788.0
2017-08-31 15:00:00,24.67,24.69,24.65,24.68,201051.0,22.6055,22.6238,22.5872,22.6146,201051.0
2017-08-31 15:10:00,24.68,24.73,24.66,24.71,456983.0,22.6146,22.6605,22.5963,22.6421,456983.0
2017-08-31 15:20:00,24.71,24.73,24.65,24.65,522797.0,22.6421,22.6605,22.5872,22.5872,522797.0
2017-08-31 15:30:00,24.65,24.76,24.64,24.69,489555.0,22.5872,22.688,22.578,22.6238,489555.0
2017-08-31 15:40:00,24.7,24.74,24.7,24.74,372441.0,22.633,22.6696,22.633,22.6696,372441.0
2017-08-31 15:50:00,24.74,24.74,24.7,24.73,1488238.0,22.6696,22.6696,22.633,22.6605,1488238.0
2017-09-01 09:30:00,24.84,24.87,24.71,24.75,588681.0,22.7613,22.7887,22.6421,22.6788,588681.0
2017-09-01 09:40:00,24.74,24.75,24.61,24.64,572491.0,22.6696,22.6788,22.5505,22.578,572491.0
2017-09-01 09:50:00,24.64,24.74,24.57,24.63,497314.0,22.578,22.6696,22.5139,22.5688,497314.0
2017-09-01 10:00:00,24.62,24.66,24.49,24.58,775971.0,22.5597,22.5963,22.4405,22.523,775971.0
2017-09-01 10:10:00,24.59,24.62,24.52,24.59,268932.0,22.5322,22.5597,22.468,22.5322,268932.0
2017-09-01 10:20:00,24.59,24.66,24.58,24.66,132461.0,22.5322,22.5963,22.523,22.5963,132461.0
2017-09-01 10:30:00,24.66,24.71,24.63,24.7,268465.0,22.5963,22.6421,22.5688,22.633,268465.0
2017-09-01 10:40:00,24.7,24.75,24.68,24.73,236765.0,22.633,22.6788,22.6146,22.6605,236765.0
2017-09-01 10:50:00,24.73,24.75,24.68,24.69,106729.0,22.6605,22.6788,22.6146,22.6238,106729.0
2017-09-01 11:00:00,24.7,24.81,24.69,24.78,204452.0,22.633,22.7338,22.6238,22.7063,204452.0
2017-09-01 11:10:00,24.78,24.79,24.7,24.71,191966.0,22.7063,22.7154,22.633,22.6421,191966.0
2017-09-01 11:20:00,24.72,24.75,24.7,24.73,74030.0,22.6513,22.6788,22.633,22.6605,74030.0
2017-09-01 11:30:00,24.74,24.81,24.73,24.81,111228.0,22.6696,22.7338,22.6605,22.7338,111228.0
2017-09-01 11:40:00,24.81,24.83,24.78,24.82,107047.0,22.7338,22.7521,22.7063,22.7429,107047.0
2017-09-01 11:50:00,24.82,24.83,24.77,24.77,65510.0,22.7429,22.7521,22.6971,22.6971,65510.0
2017-09-01 12:00:00,24.77,24.83,24.77,24.83,50744.0,22.6971,22.7521,22.6971,22.7521,50744.0
2017-09-01 12:10:00,24.83,24.85,24.83,24.83,161601.0,22.7521,22.7704,22.7521,22.7521,161601.0
2017-09-01 12:20:00,24.84,24.85,24.81,24.84,32394.0,22.7613,22.7704,22.7338,22.7613,32394.0
2017-09-01 12:30:00,24.84,24.84,24.81,24.81,61392.0,22.7613,22.7613,22.7338,22.7338,61392.0
2017-09-01 12:40:00,24.81,24.82,24.8,24.8,39879.0,22.7338,22.7429,22.7246,22.7246,39879.0
2017-09-01 12:50:00,24.8,24.8,24.75,24.76,50524.0,22.7246,22.7246,22.6788,22.688,50524.0
2017-09-01 13:00:00,24.76,24.77,24.75,24.76,50410.0,22.688,22.6971,22.6788,22.688,50410.0
2017-09-01 13:10:00,24.76,24.79,24.75,24.79,45226.0,22.688,22.7154,22.6788,22.7154,45226.0
2017-09-01 13:20:00,24.78,24.84,24.77,24.83,86338.0,22.7063,22.7613,22.6971,22.7521,86338.0
2017-09-01 13:30:00,24.83,24.83,24.78,24.81,45526.0,22.7521,22.7521,22.7063,22.7338,45526.0
2017-09-01 13:40:00,24.8,24.83,24.8,24.81,39751.0,22.7246,22.7521,22.7246,22.7338,39751.0
2017-09-01 13:50:00,24.81,24.81,24.79,24.81,18271.0,22.7338,22.7338,22.7154,22.7338,18271.0
2017-09-01 14:00:00,24.81,24.82,24.78,24.82,72053.0,22.7338,22.7429,22.7063,22.7429,72053.0
2017-09-01 14:10:00,24.81,24.85,24.81,24.83,62593.0,22.7338,22.7704,22.7338,22.7521,62593.0
2017-09-01 14:20:00,24.83,24.83,24.79,24.81,63844.0,22.7521,22.7521,22.7154,22.7338,63844.0
2017-09-01 14:30:00,24.82,24.83,24.81,24.81,51783.0,22.7429,22.7521,22.7338,22.7338,51783.0
2017-09-01 14:40:00,24.81,24.82,24.79,24.8,74415.0,22.7338,22.7429,22.7154,22.7246,74415.0
2017-09-01 14:50:00,24.81,24.82,24.8,24.82,25628.0,22.7338,22.7429,22.7246,22.7429,25628.0
2017-09-01 15:00:00,24.82,24.82,24.75,24.76,99890.0,22.7429,22.7429,22.6788,22.688,99890.0
2017-09-01 15:10:00,24.76,24.77,24.74,24.74,83530.0,22.688,22.6971,22.6696,22.6696,83530.0
2017-09-01 15:20:00,24.75,24.78,24.75,24.76,48857.0,22.6788,22.7063,22.6788,22.688,48857.0
2017-09-01 15:30:00,24.76,24.78,24.75,24.75,103927.0,22.688,22.7063,22.6788,22.6788,103927.0
2017-09-01 15:40:00,24.75,24.8,24.75,24.77,171785.0,22.6788,22.7246,22.6788,22.6971,171785.0
2017-09-01 15:50:00,24.78,24.8,24.76,24.79,441180.0,22.7063,22.7246,22.688,22.7154,441180.0
2017-09-05 09:30:00,25.0,25.07,25.0,25.07,638595.0,22.9079,22.972,22.9079,22.972,638595.0
2017-09-05 09:40:00,25.07,25.2,25.04,25.14,1079855.0,22.972,23.0911,22.9445,23.0362,1079855.0
2017-09-05 09:50:00,25.13,25.17,25.08,25.11,525795.0,23.027,23.0636,22.9812,23.0087,525795.0
2017-09-05 10:00:00,25.11,25.18,25.1,25.1,397905.0,23.0087,23.0728,22.9995,22.9995,397905.0
2017-09-05 10:10:00,25.11,25.16,25.09,25.14,218092.0,23.0087,23.0545,22.9903,23.0362,218092.0
2017-09-05 10:20:00,25.14,25.16,25.12,25.13,396040.0,23.0362,23.0545,23.0178,23.027,396040.0
2017-09-05 10:30:00,25.13,25.19,25.13,25.18,392243.0,23.027,23.082,23.027,23.0728,392243.0
2017-09-05 10:40:00,25.19,25.23,25.16,25.16,552678.0,23.082,23.1186,23.0545,23.0545,552678.0
2017-09-05 10:50:00,25.16,25.19,25.16,25.17,228816.0,23.0545,23.082,23.0545,23.0636,228816.0
2017-09-05 11:00:00,25.17,25.2,25.1,25.12,213596.0,23.0636,23.0911,22.9995,23.0178,213596.0
2017-09-05 11:10:00,25.13,25.19,25.13,25.18,110966.0,23.027,23.082,23.027,23.0728,110966.0
2017-09-05 11:20:00,25.18,25.19,25.17,25.17,156403.0,23.0728,23.082,23.0636,23.0636,156403.0
2017-09-05 11:30:00,25.17,25.19,25.11,25.12,203722.0,23.0636,23.082,23.0087,23.0178,203722.0
2017-09-05 11:40:00,25.12,25.14,25.11,25.13,31740.0,23.0178,23.0362,23.0087,23.027,31740.0
2017-09-05 11:50:00,25.13,25.13,25.08,25.09,78114.0,23.027,23.027,22.9812,22.9903,78114.0
2017-09-05 12:00:00,25.08,25.1,25.06,25.08,127499.0,22.9812,22.9995,22.9628,22.9812,127499.0
2017-09-05 12:10:00,25.08,25.14,25.08,25.08,171192.0,22.9812,23.0362,22.9812,22.9812,171192.0
2017-09-05 12:20:00,25.09,25.16,25.07,25.16,162477.0,22.9903,23.0545,22.972,23.0545,162477.0
2017-09-05 12:30:00,25.16,25.16,25.11,25.14,332056.0,23.0545,23.0545,23.0087,23.0362,332056.0
2017-09-05 12:40:00,25.14,25.17,25.13,25.13,218039.0,23.0362,23.0636,23.027,23.027,218039.0
2017-09-05 12:50:00,25.12,25.13,25.09,25.13,65882.0,23.0178,23.027,22.9903,23.027,65882.0
2017-09-05 13:00:00,25.13,25.19,25.13,25.17,305392.0,23.027,23.082,23.027,23.0636,305392.0
2017-09-05 13:10:00,25.18,25.18,25.13,25.13,248175.0,23.0728,23.0728,23.027,23.027,248175.0
2017-09-05 13:20:00,25.14,25.2,25.11,25.2,124543.0,23.0362,23.0911,23.0087,23.0911,124543.0
2017-09-05 13:30:00,25.2,25.2,25.17,25.17,52523.0,23.0911,23.0911,23.0636,23.0636,52523.0
2017-09-05 13:40:00,25.17,25.22,25.17,25.22,70435.0,23.0636,23.1095,23.0636,23.1095,70435.0
2017-09-05 13:50:00,25.21,25.24,25.19,25.21,195757.0,23.1003,23.1278,23.082,23.1003,195757.0
2017-09-05 14:00:00,25.22,25.25,25.22,25.23,298290.0,23.1095,23.1369,23.1095,23.1186,298290.0
2017-09-05 14:10:00,25.23,25.24,25.2,25.21,83053.0,23.1186,23.1278,23.0911,23.1003,83053.0
2017-09-05 14:20:00,25.2,25.3,25.2,25.23,369182.0,23.0911,23.1828,23.0911,23.1186,369182.0
2017-09-05 14:30:00,25.23,25.27,25.23,25.26,202270.0,23.1186,23.1553,23.1186,23.1461,202270.0
2017-09-05 14:40:00,25.26,25.32,25.25,25.29,381275.0,23.1461,23.2011,23.1369,23.1736,381275.0
2017-09-05 14:50:00,25.29,25.3,25.26,25.3,193666.0,23.1736,23.1828,23.1461,23.1828,193666.0
2017-09-05 15:00:00,25.3,25.33,25.25,25.27,317709.0,23.1828,23.2103,23.1369,23.1553,317709.0
2017-09-05 15:10:00,25.26,25.28,25.21,25.26,454586.0,23.1461,23.1644,23.1003,23.1461,454586.0
2017-09-05 15:20:00,25.26,25.27,25.22,25.26,230391.0,23.1461,23.1553,23.1095,23.1461,230391.0
2017-09-05 15:30:00,25.26,25.28,25.25,25.28,239358.0,23.1461,23.1644,23.1369,23.1644,239358.0
2017-09-05 15:40:00,25.29,25.3,25.25,25.27,294770.0,23.1736,23.1828,23.1369,23.1553,294770.0
2017-09-05 15:50:00,25.28,25.32,25.27,25.29,911700.0,23.1644,23.2011,23.1553,23.1736,911700.0
2017-09-06 09:30:00,25.19,25.25,25.18,25.18,432497.0,23.082,23.1369,23.0728,23.0728,432497.0
2017-09-06 09:40:00,25.18,25.18,25.1,25.13,336729.0,23.0728,23.0728,22.9995,23.027,336729.0
2017-09-06 09:50:00,25.13,25.19,25.13,25.15,180761.0,23.027,23.082,23.027,23.0453,180761.0
2017-09-06 10:00:00,25.15,25.28,25.14,25.24,744109.0,23.0453,23.1644,23.0362,23.1278,744109.0
2017-09-06 10:10:00,25.24,25.24,25.15,25.2,233049.0,23.1278,23.1278,23.0453,23.0911,233049.0
2017-09-06 10:20:00,25.2,25.21,25.17,25.2,138833.0,23.0911,23.1003,23.0636,23.0911,138833.0
2017-09-06 10:30:00,25.2,25.26,25.19,25.25,109619.0,23.0911,23.1461,23.082,23.1369,109619.0
2017-09-06 10:40:00,25.25,25.29,25.21,25.23,240537.0,23.1369,23.1736,23.1003,23.1186,240537.0
2017-09-06 10:50:00,25.23,25.25,25.2,25.24,144227.0,23.1186,23.1369,23.0911,23.1278,144227.0
2017-09-06 11:00:00,25.24,25.26,25.23,25.26,144689.0,23.1278,23.1461,23.1186,23.1461,144689.0
2017-09-06 11:10:00,25.25,25.25,25.23,25.23,107100.0,23.1369,23.1369,23.1186,23.1186,107100.0
2017-09-06 11:20:00,25.23,25.28,25.23,25.26,123112.0,23.1186,23.1644,23.1186,23.1461,123112.0
2017-09-06 11:30:00,25.27,25.28,25.22,25.23,97108.0,23.1553,23.1644,23.1095,23.1186,97108.0
2017-09-06 11:40:00,25.23,25.25,25.21,25.25,92849.0,23.1186,23.1369,23.1003,23.1369,92849.0
2017-09-06 11:50:00,25.25,25.27,25.23,25.25,79576.0,23.1369,23.1553,23.1186,23.1369,79576.0
2017-09-06 12:00:00,25.25,25.25,25.19,25.2,118955.0,23.1369,23.1369,23.082,23.0911,118955.0
2017-09-06 12:10:00,25.19,25.22,25.19,25.21,32278.0,23.082,23.1095,23.082,23.1003,32278.0
2017-09-06 12:20:00,25.21,25.22,25.14,25.16,62416.0,23.1003,23.1095,23.0362,23.0545,62416.0
2017-09-06 12:30:00,25.16,25.18,25.16,25.18,52552.0,23.0545,23.0728,23.0545,23.0728,52552.0
2017-09-06 12:40:00,25.18,25.18,25.16,25.17,48011.0,23.0728,23.0728,23.0545,23.0636,48011.0
2017-09-06 12:50:00,25.17,25.17,24.94,24.97,292605.0,23.0636,23.0636,22.8529,22.8804,292605.0
2017-09-06 13:00:00,24.95,24.95,24.85,24.91,289208.0,22.8621,22.8621,22.7704,22.8254,289208.0
2017-09-06 13:10:00,24.91,24.97,24.9,24.9,208545.0,22.8254,22.8804,22.8162,22.8162,208545.0
2017-09-06 13:20:00,24.9,24.9,24.81,24.86,269143.0,22.8162,22.8162,22.7338,22.7796,269143.0
2017-09-06 13:30:00,24.86,24.91,24.85,24.85,120412.0,22.7796,22.8254,22.7704,22.7704,120412.0
2017-09-06 13:40:00,24.85,24.89,24.81,24.87,182538.0,22.7704,22.8071,22.7338,22.7887,182538.0
2017-09-06 13:50:00,24.88,24.89,24.83,24.88,171695.0,22.7979,22.8071,22.7521,22.7979,171695.0
2017-09-06 14:00:00,24.88,24.88,24.78,24.79,193123.0,22.7979,22.7979,22.7063,22.7154,193123.0
2017-09-06 14:10:00,24.79,24.89,24.79,24.85,193483.0,22.7154,22.8071,22.7154,22.7704,193483.0
2017-09-06 14:20:00,24.85,24.86,24.83,24.86,148575.0,22.7704,22.7796,22.7521,22.7796,148575.0
2017-09-06 14:30:00,24.86,24.89,24.85,24.89,103890.0,22.7796,22.8071,22.7704,22.8071,103890.0
2017-09-06 14:40:00,24.89,24.92,24.89,24.9,126083.0,22.8071,22.8346,22.8071,22.8162,126083.0
2017-09-06 14:50:00,24.91,24.91,24.89,24.89,102122.0,22.8254,22.8254,22.8071,22.8071,102122.0
2017-09-06 15:00:00,24.89,24.89,24.86,24.88,131398.0,22.8071,22.8071,22.7796,22.7979,131398.0
2017-09-06 15:10:00,24.88,24.95,24.88,24.94,178979.0,22.7979,22.8621,22.7979,22.8529,178979.0
2017-09-06 15:20:00,24.93,24.95,24.9,24.95,106734.0,22.8437,22.8621,22.8162,22.8621,106734.0
2017-09-06 15:30:00,24.94,24.97,24.94,24.94,96465.0,22.8529,22.8804,22.8529,22.8529,96465.0
2017-09-06 15:40:00,24.94,24.94,24.92,24.93,145081.0,22.8529,22.8529,22.8346,22.8437,145081.0
2017-09-06 15:50:00,24.93,24.94,24.9,24.93,768285.0,22.8437,22.8529,22.8162,22.8437,768285.0
2017-09-07 09:30:00,25.2,25.31,25.16,25.17,824384.0,23.0911,23.1919,23.0545,23.0636,824384.0
2017-09-07 09:40:00,25.18,25.21,25.16,25.18,289479.0,23.0728,23.1003,23.0545,23.0728,289479.0
2017-09-07 09:50:00,25.18,25.26,25.17,25.22,224730.0,23.0728,23.1461,23.0636,23.1095,224730.0
2017-09-07 10:00:00,25.25,25.28,25.22,25.25,242863.0,23.1369,23.1644,23.1095,23.1369,242863.0
2017-09-07 10:10:00,25.25,25.28,25.25,25.27,319750.0,23.1369,23.1644,23.1369,23.1553,319750.0
2017-09-07 10:20:00,25.27,25.37,25.26,25.37,527639.0,23.1553,23.2469,23.1461,23.2469,527639.0
2017-09-07 10:30:00,25.38,25.42,25.34,25.35,195090.0,23.2561,23.2927,23.2194,23.2286,195090.0
2017-09-07 10:40:00,25.35,25.4,25.32,25.38,147985.0,23.2286,23.2744,23.2011,23.2561,147985.0
2017-09-07 10:50:00,25.38,25.39,25.34,25.37,113645.0,23.2561,23.2652,23.2194,23.2469,113645.0
2017-09-07 11:00:00,25.37,25.5,25.36,25.47,348685.0,23.2469,23.366,23.2377,23.3385,348685.0
2017-09-07 11:10:00,25.47,25.52,25.44,25.51,444335.0,23.3385,23.3844,23.311,23.3752,444335.0
2017-09-07 11:20:00,25.51,25.55,25.5,25.52,473284.0,23.3752,23.4118,23.366,23.3844,473284.0
2017-09-07 11:30:00,25.53,25.57,25.49,25.51,216789.0,23.3935,23.4302,23.3569,23.3752,216789.0
2017-09-07 11:40:00,25.51,25.54,25.5,25.53,152717.0,23.3752,23.4027,23.366,23.3935,152717.0
2017-09-07 11:50:00,25.53,25.54,25.47,25.48,181320.0,23.3935,23.4027,23.3385,23.3477,181320.0
2017-09-07 12:00:00,25.48,25.51,25.45,25.48,149751.0,23.3477,23.3752,23.3202,23.3477,149751.0
2017-09-07 12:10:00,25.47,25.49,25.46,25.48,89124.0,23.3385,23.3569,23.3294,23.3477,89124.0
2017-09-07 12:20:00,25.49,25.5,25.45,25.48,92247.0,23.3569,23.366,23.3202,23.3477,92247.0
2017-09-07 12:30:00,25.48,25.53,25.48,25.53,98306.0,23.3477,23.3935,23.3477,23.3935,98306.0
2017-09-07 12:40:00,25.52,25.54,25.49,25.5,132242.0,23.3844,23.4027,23.3569,23.366,132242.0
2017-09-07 12:50:00,25.5,25.5,25.4,25.4,161429.0,23.366,23.366,23.2744,23.2744,161429.0
2017-09-07 13:00:00,25.4,25.44,25.4,25.41,125062.0,23.2744,23.311,23.2744,23.2836,125062.0
2017-09-07 13:10:00,25.41,25.45,25.39,25.43,202628.0,23.2836,23.3202,23.2652,23.3019,202628.0
2017-09-07 13:20:00,25.43,25.46,25.42,25.45,105526.0,23.3019,23.3294,23.2927,23.3202,105526.0
2017-09-07 13:30:00,25.45,25.45,25.39,25.4,84880.0,23.3202,23.3202,23.2652,23.2744,84880.0
2017-09-07 13:40:00,25.4,25.42,25.35,25.39,233407.0,23.2744,23.2927,23.2286,23.2652,233407.0
2017-09-07 13:50:00,25.39,25.41,25.36,25.39,299682.0,23.2652,23.2836,23.2377,23.2652,299682.0
2017-09-07 14:00:00,25.39,25.44,25.39,25.44,128315.0,23.2652,23.311,23.2652,23.311,128315.0
2017-09-07 14:10:00,25.43,25.44,25.41,25.44,63386.0,23.3019,23.311,23.2836,23.311,63386.0
2017-09-07 14:20:00,25.44,25.45,25.4,25.42,129257.0,23.311,23.3202,23.2744,23.2927,129257.0
2017-09-07 14:30:00,25.42,25.48,25.42,25.44,108810.0,23.2927,23.3477,23.2927,23.311,108810.0
2017-09-07 14:40:00,25.44,25.45,25.42,25.44,90159.0,23.311,23.3202,23.2927,23.311,90159.0
2017-09-07 14:50:00,25.44,25.45,25.4,25.42,163054.0,23.311,23.3202,23.2744,23.2927,163054.0
2017-09-07 15:00:00,25.42,25.47,25.42,25.45,205299.0,23.2927,23.3385,23.2927,23.3202,205299.0
2017-09-07 15:10:00,25.45,25.5,25.42,25.49,240287.0,23.3202,23.366,23.2927,23.3569,240287.0
2017-09-07 15:20:00,25.49,25.53,25.48,25.51,393779.0,23.3569,23.3935,23.3477,23.3752,393779.0
2017-09-07 15:30:00,25.51,25.53,25.5,25.51,324653.0,23.3752,23.3935,23.366,23.3752,324653.0
2017-09-07 15:40:00,25.51,25.56,25.51,25.55,668558.0,23.3752,23.421,23.3752,23.4118,668558.0
2017-09-07 15:50:00,25.55,25.55,25.47,25.48,1316737.0,23.4118,23.4118,23.3385,23.3477,1316737.0
2017-09-08 09:30:00,25.39,25.48,25.28,25.3,916071.0,23.2652,23.3477,23.1644,23.1828,916071.0
2017-09-08 09:40:00,25.3,25.39,25.24,25.24,250647.0,23.1828,23.2652,23.1278,23.1278,250647.0
2017-09-08 09:50:00,25.24,25.3,25.24,25.28,140679.0,23.1278,23.1828,23.1278,23.1644,140679.0
2017-09-08 10:00:00,25.27,25.32,25.18,25.32,298178.0,23.1553,23.2011,23.0728,23.2011,298178.0
2017-09-08 10:10:00,25.31,25.33,25.27,25.32,161971.0,23.1919,23.2103,23.1553,23.2011,161971.0
2017-09-08 10:20:00,25.33,25.33,25.22,25.28,147577.0,23.2103,23.2103,23.1095,23.1644,147577.0
2017-09-08 10:30:00,25.28,25.3,25.23,25.25,95933.0,23.1644,23.1828,23.1186,23.1369,95933.0
2017-09-08 10:40:00,25.25,25.26,25.15,25.17,424389.0,23.1369,23.1461,23.0453,23.0636,424389.0
2017-09-08 10:50:00,25.17,25.26,25.14,25.14,820706.0,23.0636,23.1461,23.0362,23.0362,820706.0
2017-09-08 11:00:00,25.14,25.22,25.14,25.15,521587.0,23.0362,23.1095,23.0362,23.0453,521587.0
2017-09-08 11:10:00,25.15,25.24,25.15,25.23,152401.0,23.0453,23.1278,23.0453,23.1186,152401.0
2017-09-08 11:20:00,25.22,25.23,25.17,25.22,94765.0,23.1095,23.1186,23.0636,23.1095,94765.0
2017-09-08 11:30:00,25.22,25.23,25.19,25.2,85060.0,23.1095,23.1186,23.082,23.0911,85060.0
2017-09-08 11:40:00,25.21,25.22,25.17,25.2,71608.0,23.1003,23.1095,23.0636,23.0911,71608.0
2017-09-08 11:50:00,25.19,25.27,25.19,25.27,106263.0,23.082,23.1553,23.082,23.1553,106263.0
2017-09-08 12:00:00,25.27,25.29,25.25,25.26,152229.0,23.1553,23.1736,23.1369,23.1461,152229.0
2017-09-08 12:10:00,25.26,25.26,25.22,25.24,62373.0,23.1461,23.1461,23.1095,23.1278,62373.0
2017-09-08 12:20:00,25.23,25.23,25.18,25.19,59153.0,23.1186,23.1186,23.0728,23.082,59153.0
2017-09-08 12:30:00,25.19,25.2,25.16,25.16,112668.0,23.082,23.0911,23.0545,23.0545,112668.0
2017-09-08 12:40:00,25.16,25.16,25.13,25.15,180334.0,23.0545,23.0545,23.027,23.0453,180334.0
2017-09-08 12:50:00,25.16,25.18,25.14,25.17,156661.0,23.0545,23.0728,23.0362,23.0636,156661.0
2017-09-08 13:00:00,25.18,25.22,25.17,25.17,142704.0,23.0728,23.1095,23.0636,23.0636,142704.0
2017-09-08 13:10:00,25.17,25.18,25.15,25.15,51798.0,23.0636,23.0728,23.0453,23.0453,51798.0
2017-09-08 13:20:00,25.15,25.17,25.15,25.16,89208.0,23.0453,23.0636,23.0453,23.0545,89208.0
2017-09-08 13:30:00,25.15,25.15,25.12,25.12,98793.0,23.0453,23.0453,23.0178,23.0178,98793.0
2017-09-08 13:40:00,25.12,25.13,25.09,25.09,120849.0,23.0178,23.027,22.9903,22.9903,120849.0
2017-09-08 13:50:00,25.09,25.16,25.09,25.16,122593.0,22.9903,23.0545,22.9903,23.0545,122593.0
2017-09-08 14:00:00,25.16,25.16,25.11,25.14,89906.0,23.0545,23.0545,23.0087,23.0362,89906.0
2017-09-08 14:10:00,25.14,25.17,25.11,25.12,198301.0,23.0362,23.0636,23.0087,23.0178,198301.0
2017-09-08 14:20:00,25.11,25.12,25.08,25.1,83835.0,23.0087,23.0178,22.9812,22.9995,83835.0
2017-09-08 14:30:00,25.1,25.13,25.09,25.13,96877.0,22.9995,23.027,22.9903,23.027,96877.0
2017-09-08 14:40:00,25.12,25.17,25.12,25.17,60825.0,23.0178,23.0636,23.0178,23.0636,60825.0
2017-09-08 14:50:00,25.17,25.17,25.15,25.15,80300.0,23.0636,23.0636,23.0453,23.0453,80300.0
2017-09-08 15:00:00,25.16,25.27,25.16,25.23,350889.0,23.0545,23.1553,23.0545,23.1186,350889.0
2017-09-08 15:10:00,25.23,25.26,25.22,25.25,130242.0,23.1186,23.1461,23.1095,23.1369,130242.0
2017-09-08 15:20:00,25.25,25.27,25.2,25.25,159010.0,23.1369,23.1553,23.0911,23.1369,159010.0
2017-09-08 15:30:00,25.25,25.25,25.23,25.24,81719.0,23.1369,23.1369,23.1186,23.1278,81719.0
2017-09-08 15:40:00,25.24,25.25,25.22,25.23,178445.0,23.1278,23.1369,23.1095,23.1186,178445.0
2017-09-08 15:50:00,25.23,25.27,25.22,25.25,724016.0,23.1186,23.1553,23.1095,23.1369,724016.0
2017-09-11 09:30:00,24.77,24.95,24.7,24.95,952868.0,22.6971,22.8621,22.633,22.8621,952868.0
2017-09-11 09:40:00,24.94,24.98,24.91,24.96,351589.0,22.8529,22.8895,22.8254,22.8712,351589.0
2017-09-11 09:50:00,24.96,25.04,24.96,24.97,245164.0,22.8712,22.9445,22.8712,22.8804,245164.0
2017-09-11 10:00:00,24.97,24.99,24.88,24.9,236170.0,22.8804,22.8987,22.7979,22.8162,236170.0
2017-09-11 10:10:00,24.9,24.91,24.85,24.89,281238.0,22.8162,22.8254,22.7704,22.8071,281238.0
2017-09-11 10:20:00,24.89,24.9,24.8,24.82,252556.0,22.8071,22.8162,22.7246,22.7429,252556.0
2017-09-11 10:30:00,24.82,24.84,24.78,24.82,264062.0,22.7429,22.7613,22.7063,22.7429,264062.0
2017-09-11 10:40:00,24.82,24.85,24.81,24.81,161766.0,22.7429,22.7704,22.7338,22.7338,161766.0
2017-09-11 10:50:00,24.81,24.83,24.81,24.81,82913.0,22.7338,22.7521,22.7338,22.7338,82913.0
2017-09-11 11:00:00,24.81,24.83,24.75,24.81,288976.0,22.7338,22.7521,22.6788,22.7338,288976.0
2017-09-11 11:10:00,24.81,24.83,24.8,24.81,110060.0,22.7338,22.7521,22.7246,22.7338,110060.0
2017-09-11 11:20:00,24.81,24.81,24.74,24.75,151128.0,22.7338,22.7338,22.6696,22.6788,151128.0
2017-09-11 11:30:00,24.75,24.77,24.75,24.76,99398.0,22.6788,22.6971,22.6788,22.688,99398.0
2017-09-11 11:40:00,24.76,24.76,24.72,24.74,143292.0,22.688,22.688,22.6513,22.6696,143292.0
2017-09-11 11:50:00,24.75,24.78,24.73,24.78,197835.0,22.6788,22.7063,22.6605,22.7063,197835.0
2017-09-11 12:00:00,24.78,24.79,24.73,24.74,198380.0,22.7063,22.7154,22.6605,22.6696,198380.0
2017-09-11 12:10:00,24.74,24.75,24.7,24.72,211944.0,22.6696,22.6788,22.633,22.6513,211944.0
2017-09-11 12:20:00,24.72,24.75,24.72,24.73,144067.0,22.6513,22.6788,22.6513,22.6605,144067.0
2017-09-11 12:30:00,24.73,24.78,24.73,24.77,91363.0,22.6605,22.7063,22.6605,22.6971,91363.0
2017-09-11 12:40:00,24.77,24.77,24.73,24.75,71911.0,22.6971,22.6971,22.6605,22.6788,71911.0
2017-09-11 12:50:00,24.75,24.79,24.75,24.78,116549.0,22.6788,22.7154,22.6788,22.7063,116549.0
2017-09-11 13:00:00,24.78,24.78,24.68,24.72,431761.0,22.7063,22.7063,22.6146,22.6513,431761.0
2017-09-11 13:10:00,24.72,24.75,24.71,24.75,159511.0,22.6513,22.6788,22.6421,22.6788,159511.0
2017-09-11 13:20:00,24.75,24.75,24.69,24.71,299084.0,22.6788,22.6788,22.6238,22.6421,299084.0
2017-09-11 13:30:00,24.72,24.72,24.64,24.67,194761.0,22.6513,22.6513,22.578,22.6055,194761.0
2017-09-11 13:40:00,24.67,24.67,24.61,24.62,71722.0,22.6055,22.6055,22.5505,22.5597,71722.0
2017-09-11 13:50:00,24.61,24.62,24.59,24.59,143197.0,22.5505,22.5597,22.5322,22.5322,143197.0
2017-09-11 14:00:00,24.58,24.63,24.58,24.62,149095.0,22.523,22.5688,22.523,22.5597,149095.0
2017-09-11 14:10:00,24.62,24.63,24.6,24.62,105533.0,22.5597,22.5688,22.5413,22.5597,105533.0
2017-09-11 14:20:00,24.61,24.65,24.6,24.62,172350.0,22.5505,22.5872,22.5413,22.5597,172350.0
2017-09-11 14:30:00,24.61,24.61,24.57,24.57,271708.0,22.5505,22.5505,22.5139,22.5139,271708.0
2017-09-11 14:40:00,24.57,24.61,24.56,24.58,208445.0,22.5139,22.5505,22.5047,22.523,208445.0
2017-09-11 14:50:00,24.57,24.62,24.56,24.57,233034.0,22.5139,22.5597,22.5047,22.5139,233034.0
2017-09-11 15:00:00,24.58,24.58,24.5,24.5,293091.0,22.523,22.523,22.4497,22.4497,293091.0
2017-09-11 15:10:00,24.5,24.55,24.5,24.51,217806.0,22.4497,22.4955,22.4497,22.4589,217806.0
2017-09-11 15:20:00,24.52,24.55,24.49,24.49,263687.0,22.468,22.4955,22.4405,22.4405,263687.0
2017-09-11 15:30:00,24.49,24.57,24.49,24.53,412540.0,22.4405,22.5139,22.4405,22.4772,412540.0
2017-09-11 15:40:00,24.53,24.53,24.48,24.51,592733.0,22.4772,22.4772,22.4314,22.4589,592733.0
2017-09-11 15:50:00,24.51,24.56,24.48,24.55,936327.0,22.4589,22.5047,22.4314,22.4955,936327.0
2017-09-12 09:30:00,24.44,24.48,24.36,24.44,540286.0,22.3947,22.4314,22.3214,22.3947,540286.0
2017-09-12 09:40:00,24.44,24.57,24.42,24.52,236335.0,22.3947,22.5139,22.3764,22.468,236335.0
2017-09-12 09:50:00,24.52,24.59,24.5,24.59,158707.0,22.468,22.5322,22.4497,22.5322,158707.0
2017-09-12 10:00:00,24.59,24.68,24.59,24.63,564924.0,22.5322,22.6146,22.5322,22.5688,564924.0
2017-09-12 10:10:00,24.63,24.67,24.6,24.63,236559.0,22.5688,22.6055,22.5413,22.5688,236559.0
2017-09-12 10:20:00,24.64,24.64,24.56,24.56,178816.0,22.578,22.578,22.5047,22.5047,178816.0
2017-09-12 10:30:00,24.56,24.59,24.55,24.57,181031.0,22.5047,22.5322,22.4955,22.5139,181031.0
2017-09-12 10:40:00,24.58,24.64,24.58,24.61,191605.0,22.523,22.578,22.523,22.5505,191605.0
2017-09-12 10:50:00,24.62,24.62,24.55,24.57,103437.0,22.5597,22.5597,22.4955,22.5139,103437.0
2017-09-12 11:00:00,24.57,24.6,24.57,24.58,104696.0,22.5139,22.5413,22.5139,22.523,104696.0
2017-09-12 11:10:00,24.58,24.58,24.54,24.55,115939.0,22.523,22.523,22.4864,22.4955,115939.0
2017-09-12 11:20:00,24.55,24.58,24.55,24.55,110335.0,22.4955,22.523,22.4955,22.4955,110335.0
2017-09-12 11:30:00,24.55,24.57,24.5,24.52,68172.0,22.4955,22.5139,22.4497,22.468,68172.0
2017-09-12 11:40:00,24.52,24.57,24.51,24.56,170171.0,22.468,22.5139,22.4589,22.5047,170171.0
2017-09-12 11:50:00,24.55,24.61,24.55,24.59,87288.0,22.4955,22.5505,22.4955,22.5322,87288.0
2017-09-12 12:00:00,24.59,24.59,24.57,24.57,37209.0,22.5322,22.5322,22.5139,22.5139,37209.0
2017-09-12 12:10:00,24.57,24.58,24.56,24.57,62606.0,22.5139,22.523,22.5047,22.5139,62606.0
2017-09-12 12:20:00,24.57,24.57,24.49,24.5,195632.0,22.5139,22.5139,22.4405,22.4497,195632.0
2017-09-12 12:30:00,24.5,24.58,24.49,24.57,166872.0,22.4497,22.523,22.4405,22.5139,166872.0
2017-09-12 12:40:00,24.56,24.58,24.56,24.58,61602.0,22.5047,22.523,22.5047,22.523,61602.0
2017-09-12 12:50:00,24.58,24.61,24.58,24.61,27057.0,22.523,22.5505,22.523,22.5505,27057.0
2017-09-12 13:00:00,24.61,24.61,24.56,24.6,199575.0,22.5505,22.5505,22.5047,22.5413,199575.0
2017-09-12 13:10:00,24.6,24.64,24.6,24.61,177085.0,22.5413,22.578,22.5413,22.5505,177085.0
2017-09-12 13:20:00,24.62,24.62,24.59,24.61,99583.0,22.5597,22.5597,22.5322,22.5505,99583.0
2017-09-12 13:30:00,24.61,24.64,24.61,24.63,134628.0,22.5505,22.578,22.5505,22.5688,134628.0
2017-09-12 13:40:00,24.62,24.62,24.6,24.61,64928.0,22.5597,22.5597,22.5413,22.5505,64928.0
2017-09-12 13:50:00,24.6,24.62,24.57,24.58,60367.0,22.5413,22.5597,22.5139,22.523,60367.0
2017-09-12 14:00:00,24.58,24.65,24.58,24.65,63413.0,22.523,22.5872,22.523,22.5872,63413.0
2017-09-12 14:10:00,24.65,24.68,24.63,24.68,64959.0,22.5872,22.6146,22.5688,22.6146,64959.0
2017-09-12 14:20:00,24.69,24.74,24.69,24.69,220508.0,22.6238,22.6696,22.6238,22.6238,220508.0
2017-09-12 14:30:00,24.69,24.7,24.65,24.69,188261.0,22.6238,22.633,22.5872,22.6238,188261.0
2017-09-12 14:40:00,24.69,24.71,24.67,24.67,110503.0,22.6238,22.6421,22.6055,22.6055,110503.0
2017-09-12 14:50:00,24.67,24.71,24.67,24.71,86019.0,22.6055,22.6421,22.6055,22.6421,86019.0
2017-09-12 15:00:00,24.71,24.73,24.69,24.7,141208.0,22.6421,22.6605,22.6238,22.633,141208.0
2017-09-12 15:10:00,24.7,24.74,24.69,24.74,126290.0,22.633,22.6696,22.6238,22.6696,126290.0
2017-09-12 15:20:00,24.74,24.75,24.7,24.7,175300.0,22.6696,22.6788,22.633,22.633,175300.0
2017-09-12 15:30:00,24.7,24.72,24.66,24.68,259889.0,22.633,22.6513,22.5963,22.6146,259889.0
2017-09-12 15:40:00,24.68,24.7,24.67,24.68,196682.0,22.6146,22.633,22.6055,22.6146,196682.0
2017-09-12 15:50:00,24.68,24.7,24.66,24.66,327076.0,22.6146,22.633,22.5963,22.5963,327076.0
2017-09-13 09:30:00,24.65,24.65,24.5,24.54,406428.0,22.5872,22.5872,22.4497,22.4864,406428.0
2017-09-13 09:40:00,24.54,24.58,24.5,24.52,187029.0,22.4864,22.523,22.4497,22.468,187029.0
2017-09-13 09:50:00,24.5,24.55,24.49,24.5,213139.0,22.4497,22.4955,22.4405,22.4497,213139.0
2017-09-13 10:00:00,24.5,24.55,24.48,24.48,202433.0,22.4497,22.4955,22.4314,22.4314,202433.0
2017-09-13 10:10:00,24.48,24.48,24.42,24.45,212996.0,22.4314,22.4314,22.3764,22.4039,212996.0
2017-09-13 10:20:00,24.44,24.45,24.4,24.42,200215.0,22.3947,22.4039,22.3581,22.3764,200215.0
2017-09-13 10:30:00,24.42,24.43,24.33,24.36,588421.0,22.3764,22.3856,22.2939,22.3214,588421.0
2017-09-13 10:40:00,24.35,24.42,24.33,24.39,202773.0,22.3123,22.3764,22.2939,22.3489,202773.0
2017-09-13 10:50:00,24.39,24.42,24.35,24.41,196743.0,22.3489,22.3764,22.3123,22.3672,196743.0
2017-09-13 11:00:00,24.4,24.4,24.35,24.35,172896.0,22.3581,22.3581,22.3123,22.3123,172896.0
2017-09-13 11:10:00,24.34,24.39,24.33,24.37,199500.0,22.3031,22.3489,22.2939,22.3306,199500.0
2017-09-13 11:20:00,24.36,24.41,24.35,24.35,250793.0,22.3214,22.3672,22.3123,22.3123,250793.0
2017-09-13 11:30:00,24.35,24.36,24.32,24.33,191902.0,22.3123,22.3214,22.2848,22.2939,191902.0
2017-09-13 11:40:00,24.33,24.36,24.32,24.36,107898.0,22.2939,22.3214,22.2848,22.3214,107898.0
2017-09-13 11:50:00,24.35,24.35,24.33,24.34,92448.0,22.3123,22.3123,22.2939,22.3031,92448.0
2017-09-13 12:00:00,24.34,24.34,24.32,24.33,90861.0,22.3031,22.3031,22.2848,22.2939,90861.0
2017-09-13 12:10:00,24.32,24.32,24.28,24.3,94331.0,22.2848,22.2848,22.2481,22.2664,94331.0
2017-09-13 12:20:00,24.3,24.3,24.25,24.25,137135.0,22.2664,22.2664,22.2206,22.2206,137135.0
2017-09-13 12:30:00,24.25,24.27,24.22,24.22,142554.0,22.2206,22.239,22.1931,22.1931,142554.0
2017-09-13 12:40:00,24.22,24.25,24.2,24.25,216104.0,22.1931,22.2206,22.1748,22.2206,216104.0
2017-09-13 12:50:00,24.25,24.25,24.16,24.17,271013.0,22.2206,22.2206,22.1382,22.1473,271013.0
2017-09-13 13:00:00,24.17,24.26,24.16,24.23,262435.0,22.1473,22.2298,22.1382,22.2023,262435.0
2017-09-13 13:10:00,24.23,24.29,24.23,24.29,215368.0,22.2023,22.2573,22.2023,22.2573,215368.0
2017-09-13 13:20:00,24.3,24.32,24.26,24.27,297805.0,22.2664,22.2848,22.2298,22.239,297805.0
2017-09-13 13:30:00,24.27,24.29,24.26,24.27,139448.0,22.239,22.2573,22.2298,22.239,139448.0
2017-09-13 13:40:00,24.27,24.28,24.24,24.25,107181.0,22.239,22.2481,22.2115,22.2206,107181.0
2017-09-13 13:50:00,24.24,24.25,24.23,24.24,87234.0,22.2115,22.2206,22.2023,22.2115,87234.0
2017-09-13 14:00:00,24.25,24.25,24.21,24.23,143565.0,22.2206,22.2206,22.184,22.2023,143565.0
2017-09-13 14:10:00,24.23,24.25,24.23,24.24,98827.0,22.2023,22.2206,22.2023,22.2115,98827.0
2017-09-13 14:20:00,24.24,24.25,24.22,24.22,52806.0,22.2115,22.2206,22.1931,22.1931,52806.0
2017-09-13 14:30:00,24.22,24.22,24.17,24.18,125789.0,22.1931,22.1931,22.1473,22.1565,125789.0
2017-09-13 14:40:00,24.17,24.18,24.15,24.17,192840.0,22.1473,22.1565,22.129,22.1473,192840.0
2017-09-13 14:50:00,24.17,24.18,24.16,24.16,106361.0,22.1473,22.1565,22.1382,22.1382,106361.0
2017-09-13 15:00:00,24.16,24.18,24.16,24.16,117474.0,22.1382,22.1565,22.1382,22.1382,117474.0
2017-09-13 15:10:00,24.16,24.19,24.15,24.16,317028.0,22.1382,22.1657,22.129,22.1382,317028.0
2017-09-13 15:20:00,24.16,24.19,24.16,24.17,213631.0,22.1382,22.1657,22.1382,22.1473,213631.0
2017-09-13 15:30:00,24.17,24.19,24.16,24.18,261862.0,22.1473,22.1657,22.1382,22.1565,261862.0
2017-09-13 15:40:00,24.18,24.2,24.17,24.18,411534.0,22.1565,22.1748,22.1473,22.1565,411534.0
2017-09-13 15:50:00,24.18,24.22,24.17,24.21,864598.0,22.1565,22.1931,22.1473,22.184,864598.0
2017-09-14 09:30:00,24.15,24.18,24.06,24.11,761788.0,22.129,22.1565,22.0465,22.0923,761788.0
2017-09-14 09:40:00,24.12,24.2,24.11,24.19,438609.0,22.1015,22.1748,22.0923,22.1657,438609.0
2017-09-14 09:50:00,24.19,24.24,24.19,24.23,223128.0,22.1657,22.2115,22.1657,22.2023,223128.0
2017-09-14 10:00:00,24.23,24.3,24.23,24.27,321429.0,22.2023,22.2664,22.2023,22.239,321429.0
2017-09-14 10:10:00,24.27,24.33,24.24,24.33,150168.0,22.239,22.2939,22.2115,22.2939,150168.0
2017-09-14 10:20:00,24.32,24.32,24.29,24.31,104329.0,22.2848,22.2848,22.2573,22.2756,104329.0
2017-09-14 10:30:00,24.29,24.29,24.22,24.22,104810.0,22.2573,22.2573,22.1931,22.1931,104810.0
2017-09-14 10:40:00,24.22,24.24,24.2,24.23,100131.0,22.1931,22.2115,22.1748,22.2023,100131.0
2017-09-14 10:50:00,24.24,24.26,24.23,24.26,81418.0,22.2115,22.2298,22.2023,22.2298,81418.0
2017-09-14 11:00:00,24.27,24.29,24.25,24.26,65375.0,22.239,22.2573,22.2206,22.2298,65375.0
2017-09-14 11:10:00,24.26,24.26,24.22,24.22,92168.0,22.2298,22.2298,22.1931,22.1931,92168.0
2017-09-14 11:20:00,24.23,24.23,24.2,24.21,77884.0,22.2023,22.2023,22.1748,22.184,77884.0
2017-09-14 11:30:00,24.2,24.25,24.18,24.25,46968.0,22.1748,22.2206,22.1565,22.2206,46968.0
2017-09-14 11:40:00,24.25,24.25,24.23,24.24,35663.0,22.2206,22.2206,22.2023,22.2115,35663.0
2017-09-14 11:50:00,24.24,24.25,24.23,24.24,59081.0,22.2115,22.2206,22.2023,22.2115,59081.0
2017-09-14 12:00:00,24.24,24.25,24.22,24.23,46984.0,22.2115,22.2206,22.1931,22.2023,46984.0
2017-09-14 12:10:00,24.22,24.22,24.19,24.19,24426.0,22.1931,22.1931,22.1657,22.1657,24426.0
2017-09-14 12:20:00,24.19,24.19,24.17,24.17,31198.0,22.1657,22.1657,22.1473,22.1473,31198.0
2017-09-14 12:30:00,24.17,24.19,24.16,24.18,156986.0,22.1473,22.1657,22.1382,22.1565,156986.0
2017-09-14 12:40:00,24.19,24.2,24.18,24.19,46468.0,22.1657,22.1748,22.1565,22.1657,46468.0
2017-09-14 12:50:00,24.19,24.21,24.17,24.19,65602.0,22.1657,22.184,22.1473,22.1657,65602.0
2017-09-14 13:00:00,24.18,24.2,24.17,24.2,74808.0,22.1565,22.1748,22.1473,22.1748,74808.0
2017-09-14 13:10:00,24.2,24.23,24.2,24.23,34429.0,22.1748,22.2023,22.1748,22.2023,34429.0
2017-09-14 13:20:00,24.23,24.25,24.21,24.21,54073.0,22.2023,22.2206,22.184,22.184,54073.0
2017-09-14 13:30:00,24.21,24.31,24.21,24.31,162958.0,22.184,22.2756,22.184,22.2756,162958.0
2017-09-14 13:40:00,24.3,24.43,24.3,24.41,298127.0,22.2664,22.3856,22.2664,22.3672,298127.0
2017-09-14 13:50:00,24.42,24.44,24.41,24.42,201172.0,22.3764,22.3947,22.3672,22.3764,201172.0
2017-09-14 14:00:00,24.42,24.42,24.36,24.36,162061.0,22.3764,22.3764,22.3214,22.3214,162061.0
2017-09-14 14:10:00,24.36,24.39,24.36,24.38,72104.0,22.3214,22.3489,22.3214,22.3398,72104.0
2017-09-14 14:20:00,24.37,24.42,24.36,24.4,327426.0,22.3306,22.3764,22.3214,22.3581,327426.0
2017-09-14 14:30:00,24.4,24.41,24.39,24.4,84594.0,22.3581,22.3672,22.3489,22.3581,84594.0
2017-09-14 14:40:00,24.4,24.42,24.4,24.41,104655.0,22.3581,22.3764,22.3581,22.3672,104655.0
2017-09-14 14:50:00,24.41,24.41,24.36,24.36,112905.0,22.3672,22.3672,22.3214,22.3214,112905.0
2017-09-14 15:00:00,24.36,24.36,24.28,24.33,181070.0,22.3214,22.3214,22.2481,22.2939,181070.0
2017-09-14 15:10:00,24.33,24.34,24.3,24.33,154294.0,22.2939,22.3031,22.2664,22.2939,154294.0
2017-09-14 15:20:00,24.33,24.34,24.32,24.33,61000.0,22.2939,22.3031,22.2848,22.2939,61000.0
2017-09-14 15:30:00,24.33,24.36,24.33,24.35,46146.0,22.2939,22.3214,22.2939,22.3123,46146.0
2017-09-14 15:40:00,24.35,24.41,24.34,24.34,332531.0,22.3123,22.3672,22.3031,22.3031,332531.0
2017-09-14 15:50:00,24.34,24.38,24.31,24.38,1154827.0,22.3031,22.3398,22.2756,22.3398,1154827.0
2017-09-15 09:30:00,24.3,24.35,24.24,24.26,429365.0,22.2664,22.3123,22.2115,22.2298,429365.0
2017-09-15 09:40:00,24.25,24.29,24.21,24.28,321237.0,22.2206,22.2573,22.184,22.2481,321237.0
2017-09-15 09:50:00,24.28,24.31,24.21,24.25,327611.0,22.2481,22.2756,22.184,22.2206,327611.0
2017-09-15 10:00:00,24.23,24.23,24.15,24.16,254089.0,22.2023,22.2023,22.129,22.1382,254089.0
2017-09-15 10:10:00,24.16,24.16,24.08,24.14,323030.0,22.1382,22.1382,22.0649,22.1198,323030.0
2017-09-15 10:20:00,24.14,24.16,24.11,24.11,141226.0,22.1198,22.1382,22.0923,22.0923,141226.0
2017-09-15 10:30:00,24.1,24.13,24.09,24.12,196676.0,22.0832,22.1107,22.074,22.1015,196676.0
2017-09-15 10:40:00,24.12,24.14,24.1,24.11,57089.0,22.1015,22.1198,22.0832,22.0923,57089.0
2017-09-15 10:50:00,24.12,24.13,24.1,24.11,97288.0,22.1015,22.1107,22.0832,22.0923,97288.0
2017-09-15 11:00:00,24.11,24.12,24.06,24.09,204443.0,22.0923,22.1015,22.0465,22.074,204443.0
2017-09-15 11:10:00,24.09,24.17,24.08,24.16,108646.0,22.074,22.1473,22.0649,22.1382,108646.0
2017-09-15 11:20:00,24.16,24.17,24.11,24.13,231069.0,22.1382,22.1473,22.0923,22.1107,231069.0
2017-09-15 11:30:00,24.13,24.14,24.1,24.12,81925.0,22.1107,22.1198,22.0832,22.1015,81925.0
2017-09-15 11:40:00,24.11,24.23,24.11,24.2,209932.0,22.0923,22.2023,22.0923,22.1748,209932.0
2017-09-15 11:50:00,24.21,24.27,24.21,24.23,143051.0,22.184,22.239,22.184,22.2023,143051.0
2017-09-15 12:00:00,24.22,24.24,24.2,24.21,82623.0,22.1931,22.2115,22.1748,22.184,82623.0
2017-09-15 12:10:00,24.21,24.22,24.17,24.18,66290.0,22.184,22.1931,22.1473,22.1565,66290.0
2017-09-15 12:20:00,24.18,24.21,24.17,24.2,101664.0,22.1565,22.184,22.1473,22.1748,101664.0
2017-09-15 12:30:00,24.21,24.23,24.19,24.21,65602.0,22.184,22.2023,22.1657,22.184,65602.0
2017-09-15 12:40:00,24.21,24.28,24.19,24.26,182515.0,22.184,22.2481,22.1657,22.2298,182515.0
2017-09-15 12:50:00,24.26,24.26,24.22,24.23,64994.0,22.2298,22.2298,22.1931,22.2023,64994.0
2017-09-15 13:00:00,24.23,24.24,24.18,24.18,68576.0,22.2023,22.2115,22.1565,22.1565,68576.0
2017-09-15 13:10:00,24.17,24.19,24.17,24.19,57689.0,22.1473,22.1657,22.1473,22.1657,57689.0
2017-09-15 13:20:00,24.19,24.21,24.18,24.18,92092.0,22.1657,22.184,22.1565,22.1565,92092.0
2017-09-15 13:30:00,24.18,24.18,24.17,24.18,45229.0,22.1565,22.1565,22.1473,22.1565,45229.0
2017-09-15 13:40:00,24.18,24.21,24.17,24.21,54676.0,22.1565,22.184,22.1473,22.184,54676.0
2017-09-15 13:50:00,24.22,24.23,24.19,24.19,116227.0,22.1931,22.2023,22.1657,22.1657,116227.0
2017-09-15 14:00:00,24.19,24.19,24.18,24.19,27420.0,22.1657,22.1657,22.1565,22.1657,27420.0
2017-09-15 14:10:00,24.18,24.19,24.17,24.18,128646.0,22.1565,22.1657,22.1473,22.1565,128646.0
2017-09-15 14:20:00,24.18,24.2,24.18,24.19,72796.0,22.1565,22.1748,22.1565,22.1657,72796.0
2017-09-15 14:30:00,24.19,24.21,24.18,24.2,109229.0,22.1657,22.184,22.1565,22.1748,109229.0
2017-09-15 14:40:00,24.2,24.2,24.17,24.17,64775.0,22.1748,22.1748,22.1473,22.1473,64775.0
2017-09-15 14:50:00,24.17,24.18,24.17,24.17,140450.0,22.1473,22.1565,22.1473,22.1473,140450.0
2017-09-15 15:00:00,24.17,24.2,24.16,24.17,103987.0,22.1473,22.1748,22.1382,22.1473,103987.0
2017-09-15 15:10:00,24.17,24.2,24.17,24.19,72661.0,22.1473,22.1748,22.1473,22.1657,72661.0
2017-09-15 15:20:00,24.19,24.19,24.17,24.17,165597.0,22.1657,22.1657,22.1473,22.1473,165597.0
2017-09-15 15:30:00,24.17,24.19,24.17,24.18,108186.0,22.1473,22.1657,22.1473,22.1565,108186.0
2017-09-15 15:40:00,24.18,24.18,24.16,24.17,211288.0,22.1565,22.1565,22.1382,22.1473,211288.0
2017-09-15 15:50:00,24.16,24.17,24.12,24.13,1091743.0,22.1382,22.1473,22.1015,22.1107,1091743.0
2017-09-18 09:30:00,23.88,23.92,23.83,23.84,521392.0,21.8816,21.9182,21.8358,21.8449,521392.0
2017-09-18 09:40:00,23.84,23.89,23.82,23.88,248957.0,21.8449,21.8908,21.8266,21.8816,248957.0
2017-09-18 09:50:00,23.88,23.9,23.85,23.89,84634.0,21.8816,21.8999,21.8541,21.8908,84634.0
2017-09-18 10:00:00,23.89,23.92,23.88,23.91,82035.0,21.8908,21.9182,21.8816,21.9091,82035.0
2017-09-18 10:10:00,23.92,23.92,23.87,23.88,115783.0,21.9182,21.9182,21.8724,21.8816,115783.0
2017-09-18 10:20:00,23.89,23.91,23.83,23.83,110628.0,21.8908,21.9091,21.8358,21.8358,110628.0
2017-09-18 10:30:00,23.84,23.85,23.77,23.78,231125.0,21.8449,21.8541,21.7808,21.79,231125.0
2017-09-18 10:40:00,23.78,23.79,23.73,23.76,384060.0,21.79,21.7991,21.7441,21.7716,384060.0
2017-09-18 10:50:00,23.76,23.78,23.67,23.67,273345.0,21.7716,21.79,21.6892,21.6892,273345.0
2017-09-18 11:00:00,23.67,23.69,23.64,23.66,486458.0,21.6892,21.7075,21.6617,21.68,486458.0
2017-09-18 11:10:00,23.65,23.68,23.64,23.64,204011.0,21.6708,21.6983,21.6617,21.6617,204011.0
2017-09-18 11:20:00,23.64,23.69,23.64,23.67,123898.0,21.6617,21.7075,21.6617,21.6892,123898.0
2017-09-18 11:30:00,23.67,23.68,23.65,23.66,49088.0,21.6892,21.6983,21.6708,21.68,49088.0
2017-09-18 11:40:00,23.67,23.7,23.67,23.68,139465.0,21.6892,21.7167,21.6892,21.6983,139465.0
2017-09-18 11:50:00,23.67,23.68,23.66,23.68,48455.0,21.6892,21.6983,21.68,21.6983,48455.0
2017-09-18 12:00:00,23.68,23.69,23.67,23.68,162964.0,21.6983,21.7075,21.6892,21.6983,162964.0
2017-09-18 12:10:00,23.69,23.69,23.68,23.69,59591.0,21.7075,21.7075,21.6983,21.7075,59591.0
2017-09-18 12:20:00,23.69,23.69,23.67,23.67,63318.0,21.7075,21.7075,21.6892,21.6892,63318.0
2017-09-18 12:30:00,23.67,23.69,23.66,23.66,75035.0,21.6892,21.7075,21.68,21.68,75035.0
2017-09-18 12:40:00,23.67,23.67,23.63,23.65,192818.0,21.6892,21.6892,21.6525,21.6708,192818.0
2017-09-18 12:50:00,23.65,23.67,23.64,23.67,84730.0,21.6708,21.6892,21.6617,21.6892,84730.0
2017-09-18 13:00:00,23.67,23.7,23.67,23.7,68190.0,21.6892,21.7167,21.6892,21.7167,68190.0
2017-09-18 13:10:00,23.71,23.75,23.7,23.74,128145.0,21.7258,21.7625,21.7167,21.7533,128145.0
2017-09-18 13:20:00,23.74,23.75,23.73,23.74,102861.0,21.7533,21.7625,21.7441,21.7533,102861.0
2017-09-18 13:30:00,23.74,23.74,23.72,23.72,103683.0,21.7533,21.7533,21.735,21.735,103683.0
2017-09-18 13:40:00,23.73,23.73,23.7,23.7,40845.0,21.7441,21.7441,21.7167,21.7167,40845.0
2017-09-18 13:50:00,23.7,23.7,23.67,23.67,132626.0,21.7167,21.7167,21.6892,21.6892,132626.0
2017-09-18 14:00:00,23.67,23.67,23.6,23.64,453974.0,21.6892,21.6892,21.625,21.6617,453974.0
2017-09-18 14:10:00,23.64,23.65,23.59,23.63,336396.0,21.6617,21.6708,21.6159,21.6525,336396.0
2017-09-18 14:20:00,23.63,23.67,23.63,23.65,127482.0,21.6525,21.6892,21.6525,21.6708,127482.0
2017-09-18 14:30:00,23.64,23.73,23.63,23.72,185955.0,21.6617,21.7441,21.6525,21.735,185955.0
2017-09-18 14:40:00,23.72,23.75,23.7,23.73,280577.0,21.735,21.7625,21.7167,21.7441,280577.0
2017-09-18 14:50:00,23.73,23.75,23.68,23.68,292106.0,21.7441,21.7625,21.6983,21.6983,292106.0
2017-09-18 15:00:00,23.68,23.7,23.67,23.69,148352.0,21.6983,21.7167,21.6892,21.7075,148352.0
2017-09-18 15:10:00,23.69,23.73,23.69,23.69,294555.0,21.7075,21.7441,21.7075,21.7075,294555.0
2017-09-18 15:20:00,23.69,23.69,23.65,23.65,275224.0,21.7075,21.7075,21.6708,21.6708,275224.0
2017-09-18 15:30:00,23.65,23.69,23.65,23.67,353972.0,21.6708,21.7075,21.6708,21.6892,353972.0
2017-09-18 15:40:00,23.67,23.7,23.67,23.68,333961.0,21.6892,21.7167,21.6892,21.6983,333961.0
2017-09-18 15:50:00,23.68,23.74,23.67,23.74,1036065.0,21.6983,21.7533,21.6892,21.7533,1036065.0
2017-09-19 09:30:00,23.8,23.86,23.79,23.81,323600.0,21.8083,21.8633,21.7991,21.8175,323600.0
2017-09-19 09:40:00,23.81,23.88,23.8,23.87,118402.0,21.8175,21.8816,21.8083,21.8724,118402.0
2017-09-19 09:50:00,23.87,23.9,23.83,23.84,222631.0,21.8724,21.8999,21.8358,21.8449,222631.0
2017-09-19 10:00:00,23.85,23.85,23.77,23.77,150016.0,21.8541,21.8541,21.7808,21.7808,150016.0
2017-09-19 10:10:00,23.77,23.83,23.77,23.82,104022.0,21.7808,21.8358,21.7808,21.8266,104022.0
2017-09-19 10:20:00,23.82,23.88,23.82,23.84,112767.0,21.8266,21.8816,21.8266,21.8449,112767.0
2017-09-19 10:30:00,23.83,23.86,23.82,23.82,113339.0,21.8358,21.8633,21.8266,21.8266,113339.0
2017-09-19 10:40:00,23.82,23.85,23.82,23.85,95295.0,21.8266,21.8541,21.8266,21.8541,95295.0
2017-09-19 10:50:00,23.85,23.86,23.83,23.85,95045.0,21.8541,21.8633,21.8358,21.8541,95045.0
2017-09-19 11:00:00,23.85,23.86,23.84,23.86,61097.0,21.8541,21.8633,21.8449,21.8633,61097.0
2017-09-19 11:10:00,23.86,23.88,23.84,23.85,146287.0,21.8633,21.8816,21.8449,21.8541,146287.0
2017-09-19 11:20:00,23.86,23.86,23.83,23.83,47012.0,21.8633,21.8633,21.8358,21.8358,47012.0
2017-09-19 11:30:00,23.84,23.84,23.8,23.8,60238.0,21.8449,21.8449,21.8083,21.8083,60238.0
2017-09-19 11:40:00,23.8,23.84,23.8,23.84,47200.0,21.8083,21.8449,21.8083,21.8449,47200.0
2017-09-19 11:50:00,23.84,23.87,23.83,23.87,60419.0,21.8449,21.8724,21.8358,21.8724,60419.0
2017-09-19 12:00:00,23.87,23.88,23.86,23.86,25533.0,21.8724,21.8816,21.8633,21.8633,25533.0
2017-09-19 12:10:00,23.86,23.86,23.8,23.81,69188.0,21.8633,21.8633,21.8083,21.8175,69188.0
2017-09-19 12:20:00,23.81,23.81,23.77,23.8,101221.0,21.8175,21.8175,21.7808,21.8083,101221.0
2017-09-19 12:30:00,23.8,23.8,23.7,23.71,106883.0,21.8083,21.8083,21.7167,21.7258,106883.0
2017-09-19 12:40:00,23.71,23.73,23.7,23.71,32768.0,21.7258,21.7441,21.7167,21.7258,32768.0
2017-09-19 12:50:00,23.71,23.73,23.7,23.72,89384.0,21.7258,21.7441,21.7167,21.735,89384.0
2017-09-19 13:00:00,23.71,23.75,23.7,23.73,72967.0,21.7258,21.7625,21.7167,21.7441,72967.0
2017-09-19 13:10:00,23.72,23.77,23.72,23.77,39430.0,21.735,21.7808,21.735,21.7808,39430.0
2017-09-19 13:20:00,23.77,23.77,23.75,23.75,52351.0,21.7808,21.7808,21.7625,21.7625,52351.0
2017-09-19 13:30:00,23.75,23.77,23.75,23.77,73970.0,21.7625,21.7808,21.7625,21.7808,73970.0
2017-09-19 13:40:00,23.77,23.77,23.75,23.77,38211.0,21.7808,21.7808,21.7625,21.7808,38211.0
2017-09-19 13:50:00,23.76,23.78,23.76,23.78,50442.0,21.7716,21.79,21.7716,21.79,50442.0
2017-09-19 14:00:00,23.77,23.83,23.76,23.82,66265.0,21.7808,21.8358,21.7716,21.8266,66265.0
2017-09-19 14:10:00,23.81,23.82,23.81,23.82,48920.0,21.8175,21.8266,21.8175,21.8266,48920.0
2017-09-19 14:20:00,23.81,23.81,23.77,23.79,90241.0,21.8175,21.8175,21.7808,21.7991,90241.0
2017-09-19 14:30:00,23.8,23.8,23.78,23.78,9376.0,21.8083,21.8083,21.79,21.79,9376.0
2017-09-19 14:40:00,23.78,23.81,23.78,23.8,72893.0,21.79,21.8175,21.79,21.8083,72893.0
2017-09-19 14:50:00,23.8,23.82,23.79,23.79,67041.0,21.8083,21.8266,21.7991,21.7991,67041.0
2017-09-19 15:00:00,23.78,23.84,23.78,23.84,81298.0,21.79,21.8449,21.79,21.8449,81298.0
2017-09-19 15:10:00,23.83,23.83,23.81,23.83,110502.0,21.8358,21.8358,21.8175,21.8358,110502.0
2017-09-19 15:20:00,23.83,23.86,23.83,23.85,48182.0,21.8358,21.8633,21.8358,21.8541,48182.0
2017-09-19 15:30:00,23.85,23.88,23.85,23.88,191896.0,21.8541,21.8816,21.8541,21.8816,191896.0
2017-09-19 15:40:00,23.88,23.91,23.87,23.89,241359.0,21.8816,21.9091,21.8724,21.8908,241359.0
2017-09-19 15:50:00,23.89,23.9,23.84,23.85,541253.0,21.8908,21.8999,21.8449,21.8541,541253.0
2017-09-20 09:30:00,23.93,23.99,23.84,23.88,416247.0,21.9274,21.9824,21.8449,21.8816,416247.0
2017-09-20 09:40:00,23.89,23.98,23.89,23.95,179697.0,21.8908,21.9732,21.8908,21.9457,179697.0
2017-09-20 09:50:00,23.94,23.97,23.94,23.96,214756.0,21.9366,21.9641,21.9366,21.9549,214756.0
2017-09-20 10:00:00,23.96,23.99,23.93,23.93,189298.0,21.9549,21.9824,21.9274,21.9274,189298.0
2017-09-20 10:10:00,23.94,23.98,23.92,23.97,135426.0,21.9366,21.9732,21.9182,21.9641,135426.0
2017-09-20 10:20:00,23.96,24.04,23.94,24.04,94386.0,21.9549,22.0282,21.9366,22.0282,94386.0
2017-09-20 10:30:00,24.03,24.09,24.03,24.08,169431.0,22.019,22.074,22.019,22.0649,169431.0
2017-09-20 10:40:00,24.08,24.12,24.06,24.12,95860.0,22.0649,22.1015,22.0465,22.1015,95860.0
2017-09-20 10:50:00,24.12,24.19,24.1,24.16,176340.0,22.1015,22.1657,22.0832,22.1382,176340.0
2017-09-20 11:00:00,24.17,24.17,24.09,24.1,130266.0,22.1473,22.1473,22.074,22.0832,130266.0
2017-09-20 11:10:00,24.1,24.15,24.08,24.08,142672.0,22.0832,22.129,22.0649,22.0649,142672.0
2017-09-20 11:20:00,24.08,24.11,24.07,24.08,118994.0,22.0649,22.0923,22.0557,22.0649,118994.0
2017-09-20 11:30:00,24.08,24.13,24.08,24.11,62188.0,22.0649,22.1107,22.0649,22.0923,62188.0
2017-09-20 11:40:00,24.11,24.12,24.08,24.1,101943.0,22.0923,22.1015,22.0649,22.0832,101943.0
2017-09-20 11:50:00,24.1,24.13,24.08,24.08,200328.0,22.0832,22.1107,22.0649,22.0649,200328.0
2017-09-20 12:00:00,24.09,24.12,24.08,24.12,111617.0,22.074,22.1015,22.0649,22.1015,111617.0
2017-09-20 12:10:00,24.12,24.14,24.09,24.1,81293.0,22.1015,22.1198,22.074,22.0832,81293.0
2017-09-20 12:20:00,24.1,24.14,24.1,24.11,73448.0,22.0832,22.1198,22.0832,22.0923,73448.0
2017-09-20 12:30:00,24.11,24.13,24.08,24.13,78795.0,22.0923,22.1107,22.0649,22.1107,78795.0
2017-09-20 12:40:00,24.13,24.14,24.11,24.13,105992.0,22.1107,22.1198,22.0923,22.1107,105992.0
2017-09-20 12:50:00,24.13,24.16,24.13,24.16,102024.0,22.1107,22.1382,22.1107,22.1382,102024.0
2017-09-20 13:00:00,24.16,24.17,24.15,24.15,111066.0,22.1382,22.1473,22.129,22.129,111066.0
2017-09-20 13:10:00,24.15,24.15,24.1,24.13,63166.0,22.129,22.129,22.0832,22.1107,63166.0
2017-09-20 13:20:00,24.13,24.13,24.1,24.13,154845.0,22.1107,22.1107,22.0832,22.1107,154845.0
2017-09-20 13:30:00,24.13,24.2,24.13,24.19,134881.0,22.1107,22.1748,22.1107,22.1657,134881.0
2017-09-20 13:40:00,24.18,24.19,24.16,24.17,186069.0,22.1565,22.1657,22.1382,22.1473,186069.0
2017-09-20 13:50:00,24.17,24.18,24.09,24.11,232622.0,22.1473,22.1565,22.074,22.0923,232622.0
2017-09-20 14:00:00,24.11,24.18,23.54,23.54,1469213.0,22.0923,22.1565,21.57,21.57,1469213.0
2017-09-20 14:10:00,23.55,23.66,23.47,23.5,968075.0,21.5792,21.68,21.5059,21.5334,968075.0
2017-09-20 14:20:00,23.5,23.5,23.35,23.47,888094.0,21.5334,21.5334,21.3959,21.5059,888094.0
2017-09-20 14:30:00,23.47,23.47,23.18,23.27,930776.0,21.5059,21.5059,21.2402,21.3226,930776.0
2017-09-20 14:40:00,23.26,23.5,23.22,23.4,1286107.0,21.3135,21.5334,21.2768,21.4418,1286107.0
2017-09-20 14:50:00,23.41,23.5,23.41,23.43,583519.0,21.4509,21.5334,21.4509,21.4693,583519.0
2017-09-20 15:00:00,23.42,23.42,23.31,23.34,517574.0,21.4601,21.4601,21.3593,21.3868,517574.0
2017-09-20 15:10:00,23.34,23.41,23.34,23.4,313570.0,21.3868,21.4509,21.3868,21.4418,313570.0
2017-09-20 15:20:00,23.39,23.39,23.33,23.37,268254.0,21.4326,21.4326,21.3776,21.4143,268254.0
2017-09-20 15:30:00,23.36,23.45,23.35,23.39,373228.0,21.4051,21.4876,21.3959,21.4326,373228.0
2017-09-20 15:40:00,23.4,23.44,23.36,23.4,578170.0,21.4418,21.4784,21.4051,21.4418,578170.0
2017-09-20 15:50:00,23.4,23.5,23.38,23.48,1447504.0,21.4418,21.5334,21.4234,21.5151,1447504.0
2017-09-21 09:30:00,23.1,23.24,23.04,23.19,947984.0,21.1669,21.2952,21.1119,21.2493,947984.0
2017-09-21 09:40:00,23.19,23.35,23.19,23.29,472084.0,21.2493,21.3959,21.2493,21.341,472084.0
2017-09-21 09:50:00,23.28,23.32,23.22,23.22,273004.0,21.3318,21.3685,21.2768,21.2768,273004.0
2017-09-21 10:00:00,23.23,23.31,23.19,23.29,203066.0,21.286,21.3593,21.2493,21.341,203066.0
2017-09-21 10:10:00,23.3,23.31,23.24,23.28,241957.0,21.3501,21.3593,21.2952,21.3318,241957.0
2017-09-21 10:20:00,23.27,23.31,23.25,23.26,144652.0,21.3226,21.3593,21.3043,21.3135,144652.0
2017-09-21 10:30:00,23.26,23.28,23.24,23.24,212289.0,21.3135,21.3318,21.2952,21.2952,212289.0
2017-09-21 10:40:00,23.24,23.3,23.24,23.28,110149.0,21.2952,21.3501,21.2952,21.3318,110149.0
2017-09-21 10:50:00,23.28,23.3,23.25,23.3,217302.0,21.3318,21.3501,21.3043,21.3501,217302.0
2017-09-21 11:00:00,23.3,23.36,23.29,23.34,175495.0,21.3501,21.4051,21.341,21.3868,175495.0
2017-09-21 11:10:00,23.33,23.47,23.32,23.42,196955.0,21.3776,21.5059,21.3685,21.4601,196955.0
2017-09-21 11:20:00,23.42,23.42,23.36,23.36,123323.0,21.4601,21.4601,21.4051,21.4051,123323.0
2017-09-21 11:30:00,23.36,23.41,23.34,23.36,105185.0,21.4051,21.4509,21.3868,21.4051,105185.0
2017-09-21 11:40:00,23.36,23.43,23.36,23.43,198123.0,21.4051,21.4693,21.4051,21.4693,198123.0
2017-09-21 11:50:00,23.43,23.52,23.43,23.48,289174.0,21.4693,21.5517,21.4693,21.5151,289174.0
2017-09-21 12:00:00,23.48,23.51,23.47,23.49,93694.0,21.5151,21.5426,21.5059,21.5242,93694.0
2017-09-21 12:10:00,23.5,23.5,23.47,23.47,89472.0,21.5334,21.5334,21.5059,21.5059,89472.0
2017-09-21 12:20:00,23.47,23.5,23.44,23.44,33684.0,21.5059,21.5334,21.4784,21.4784,33684.0
2017-09-21 12:30:00,23.44,23.46,23.42,23.44,59118.0,21.4784,21.4967,21.4601,21.4784,59118.0
2017-09-21 12:40:00,23.44,23.46,23.4,23.42,73618.0,21.4784,21.4967,21.4418,21.4601,73618.0
2017-09-21 12:50:00,23.42,23.43,23.4,23.41,48445.0,21.4601,21.4693,21.4418,21.4509,48445.0
2017-09-21 13:00:00,23.41,23.45,23.39,23.41,134500.0,21.4509,21.4876,21.4326,21.4509,134500.0
2017-09-21 13:10:00,23.41,23.41,23.36,23.39,108876.0,21.4509,21.4509,21.4051,21.4326,108876.0
2017-09-21 13:20:00,23.39,23.39,23.32,23.33,92425.0,21.4326,21.4326,21.3685,21.3776,92425.0
2017-09-21 13:30:00,23.33,23.37,23.33,23.35,111931.0,21.3776,21.4143,21.3776,21.3959,111931.0
2017-09-21 13:40:00,23.34,23.35,23.33,23.34,56318.0,21.3868,21.3959,21.3776,21.3868,56318.0
2017-09-21 13:50:00,23.34,23.37,23.32,23.36,90556.0,21.3868,21.4143,21.3685,21.4051,90556.0
2017-09-21 14:00:00,23.36,23.37,23.32,23.32,71697.0,21.4051,21.4143,21.3685,21.3685,71697.0
2017-09-21 14:10:00,23.32,23.36,23.31,23.31,50012.0,21.3685,21.4051,21.3593,21.3593,50012.0
2017-09-21 14:20:00,23.32,23.33,23.26,23.26,226718.0,21.3685,21.3776,21.3135,21.3135,226718.0
2017-09-21 14:30:00,23.25,23.27,23.24,23.25,80257.0,21.3043,21.3226,21.2952,21.3043,80257.0
2017-09-21 14:40:00,23.25,23.3,23.25,23.27,102445.0,21.3043,21.3501,21.3043,21.3226,102445.0
2017-09-21 14:50:00,23.27,23.27,23.24,23.25,79828.0,21.3226,21.3226,21.2952,21.3043,79828.0
2017-09-21 15:00:00,23.26,23.3,23.26,23.27,111781.0,21.3135,21.3501,21.3135,21.3226,111781.0
2017-09-21 15:10:00,23.27,23.31,23.26,23.28,98837.0,21.3226,21.3593,21.3135,21.3318,98837.0
2017-09-21 15:20:00,23.28,23.28,23.24,23.25,181414.0,21.3318,21.3318,21.2952,21.3043,181414.0
2017-09-21 15:30:00,23.25,23.27,23.24,23.25,222319.0,21.3043,21.3226,21.2952,21.3043,222319.0
2017-09-21 15:40:00,23.25,23.26,23.2,23.2,209878.0,21.3043,21.3135,21.2585,21.2585,209878.0
2017-09-21 15:50:00,23.2,23.24,23.2,23.21,979540.0,21.2585,21.2952,21.2585,21.2677,979540.0
2017-09-22 09:30:00,23.42,23.42,23.31,23.35,603849.0,21.4601,21.4601,21.3593,21.3959,603849.0
2017-09-22 09:40:00,23.36,23.43,23.36,23.41,195335.0,21.4051,21.4693,21.4051,21.4509,195335.0
2017-09-22 09:50:00,23.41,23.42,23.36,23.38,162671.0,21.4509,21.4601,21.4051,21.4234,162671.0
2017-09-22 10:00:00,23.38,23.42,23.36,23.38,230839.0,21.4234,21.4601,21.4051,21.4234,230839.0
2017-09-22 10:10:00,23.38,23.41,23.37,23.41,323481.0,21.4234,21.4509,21.4143,21.4509,323481.0
2017-09-22 10:20:00,23.4,23.45,23.4,23.45,112630.0,21.4418,21.4876,21.4418,21.4876,112630.0
2017-09-22 10:30:00,23.45,23.49,23.44,23.44,220159.0,21.4876,21.5242,21.4784,21.4784,220159.0
2017-09-22 10:40:00,23.44,23.52,23.44,23.5,150737.0,21.4784,21.5517,21.4784,21.5334,150737.0
2017-09-22 10:50:00,23.5,23.52,23.45,23.45,143088.0,21.5334,21.5517,21.4876,21.4876,143088.0
2017-09-22 11:00:00,23.46,23.5,23.46,23.48,161135.0,21.4967,21.5334,21.4967,21.5151,161135.0
2017-09-22 11:10:00,23.47,23.47,23.43,23.46,104551.0,21.5059,21.5059,21.4693,21.4967,104551.0
2017-09-22 11:20:00,23.46,23.48,23.43,23.45,169020.0,21.4967,21.5151,21.4693,21.4876,169020.0
2017-09-22 11:30:00,23.45,23.46,23.42,23.46,194198.0,21.4876,21.4967,21.4601,21.4967,194198.0
2017-09-22 11:40:00,23.45,23.46,23.42,23.43,78235.0,21.4876,21.4967,21.4601,21.4693,78235.0
2017-09-22 11:50:00,23.43,23.43,23.41,23.43,132847.0,21.4693,21.4693,21.4509,21.4693,132847.0
2017-09-22 12:00:00,23.43,23.45,23.42,23.42,182528.0,21.4693,21.4876,21.4601,21.4601,182528.0
2017-09-22 12:10:00,23.42,23.44,23.42,23.44,143705.0,21.4601,21.4784,21.4601,21.4784,143705.0
2017-09-22 12:20:00,23.43,23.44,23.41,23.41,49161.0,21.4693,21.4784,21.4509,21.4509,49161.0
2017-09-22 12:30:00,23.4,23.43,23.38,23.38,96101.0,21.4418,21.4693,21.4234,21.4234,96101.0
2017-09-22 12:40:00,23.38,23.39,23.37,23.37,41952.0,21.4234,21.4326,21.4143,21.4143,41952.0
2017-09-22 12:50:00,23.36,23.36,23.34,23.35,52107.0,21.4051,21.4051,21.3868,21.3959,52107.0
2017-09-22 13:00:00,23.36,23.36,23.32,23.32,41320.0,21.4051,21.4051,21.3685,21.3685,41320.0
2017-09-22 13:10:00,23.33,23.33,23.31,23.32,72694.0,21.3776,21.3776,21.3593,21.3685,72694.0
2017-09-22 13:20:00,23.32,23.36,23.31,23.36,48647.0,21.3685,21.4051,21.3593,21.4051,48647.0
2017-09-22 13:30:00,23.37,23.4,23.36,23.38,88407.0,21.4143,21.4418,21.4051,21.4234,88407.0
2017-09-22 13:40:00,23.39,23.4,23.38,23.39,95796.0,21.4326,21.4418,21.4234,21.4326,95796.0
2017-09-22 13:50:00,23.39,23.4,23.36,23.37,80065.0,21.4326,21.4418,21.4051,21.4143,80065.0
2017-09-22 14:00:00,23.37,23.41,23.37,23.4,117440.0,21.4143,21.4509,21.4143,21.4418,117440.0
2017-09-22 14:10:00,23.4,23.42,23.39,23.4,132962.0,21.4418,21.4601,21.4326,21.4418,132962.0
2017-09-22 14:20:00,23.4,23.41,23.38,23.39,43189.0,21.4418,21.4509,21.4234,21.4326,43189.0
2017-09-22 14:30:00,23.39,23.4,23.37,23.37,42668.0,21.4326,21.4418,21.4143,21.4143,42668.0
2017-09-22 14:40:00,23.36,23.4,23.36,23.38,33030.0,21.4051,21.4418,21.4051,21.4234,33030.0
2017-09-22 14:50:00,23.39,23.41,23.39,23.4,75350.0,21.4326,21.4509,21.4326,21.4418,75350.0
2017-09-22 15:00:00,23.4,23.42,23.4,23.41,90098.0,21.4418,21.4601,21.4418,21.4509,90098.0
2017-09-22 15:10:00,23.41,23.41,23.39,23.41,83250.0,21.4509,21.4509,21.4326,21.4509,83250.0
2017-09-22 15:20:00,23.41,23.41,23.38,23.4,96598.0,21.4509,21.4509,21.4234,21.4418,96598.0
2017-09-22 15:30:00,23.4,23.4,23.37,23.4,107339.0,21.4418,21.4418,21.4143,21.4418,107339.0
2017-09-22 15:40:00,23.4,23.42,23.38,23.42,177117.0,21.4418,21.4601,21.4234,21.4601,177117.0
2017-09-22 15:50:00,23.42,23.47,23.39,23.45,1081785.0,21.4601,21.5059,21.4326,21.4876,1081785.0
2017-09-25 09:30:00,23.32,23.35,23.28,23.34,441348.0,21.3685,21.3959,21.3318,21.3868,441348.0
2017-09-25 09:40:00,23.35,23.45,23.33,23.45,261647.0,21.3959,21.4876,21.3776,21.4876,261647.0
2017-09-25 09:50:00,23.45,23.47,23.39,23.41,192841.0,21.4876,21.5059,21.4326,21.4509,192841.0
2017-09-25 10:00:00,23.42,23.43,23.4,23.42,82301.0,21.4601,21.4693,21.4418,21.4601,82301.0
2017-09-25 10:10:00,23.41,23.42,23.38,23.38,157574.0,21.4509,21.4601,21.4234,21.4234,157574.0
2017-09-25 10:20:00,23.38,23.41,23.36,23.41,103096.0,21.4234,21.4509,21.4051,21.4509,103096.0
2017-09-25 10:30:00,23.41,23.41,23.35,23.36,146646.0,21.4509,21.4509,21.3959,21.4051,146646.0
2017-09-25 10:40:00,23.36,23.4,23.35,23.36,170452.0,21.4051,21.4418,21.3959,21.4051,170452.0
2017-09-25 10:50:00,23.37,23.59,23.37,23.52,708053.0,21.4143,21.6159,21.4143,21.5517,708053.0
2017-09-25 11:00:00,23.54,23.67,23.54,23.67,586376.0,21.57,21.6892,21.57,21.6892,586376.0
2017-09-25 11:10:00,23.68,23.81,23.66,23.7,559744.0,21.6983,21.8175,21.68,21.7167,559744.0
2017-09-25 11:20:00,23.71,23.76,23.67,23.69,279355.0,21.7258,21.7716,21.6892,21.7075,279355.0
2017-09-25 11:30:00,23.7,23.73,23.67,23.69,174474.0,21.7167,21.7441,21.6892,21.7075,174474.0
2017-09-25 11:40:00,23.7,23.75,23.69,23.71,234234.0,21.7167,21.7625,21.7075,21.7258,234234.0
2017-09-25 11:50:00,23.71,23.73,23.66,23.69,356569.0,21.7258,21.7441,21.68,21.7075,356569.0
2017-09-25 12:00:00,23.7,23.73,23.68,23.69,175524.0,21.7167,21.7441,21.6983,21.7075,175524.0
2017-09-25 12:10:00,23.69,23.85,23.69,23.82,403044.0,21.7075,21.8541,21.7075,21.8266,403044.0
2017-09-25 12:20:00,23.83,23.83,23.75,23.79,148258.0,21.8358,21.8358,21.7625,21.7991,148258.0
2017-09-25 12:30:00,23.8,23.83,23.78,23.79,95420.0,21.8083,21.8358,21.79,21.7991,95420.0
2017-09-25 12:40:00,23.8,23.82,23.77,23.81,172870.0,21.8083,21.8266,21.7808,21.8175,172870.0
2017-09-25 12:50:00,23.81,23.86,23.81,23.84,143198.0,21.8175,21.8633,21.8175,21.8449,143198.0
2017-09-25 13:00:00,23.83,23.83,23.75,23.76,173378.0,21.8358,21.8358,21.7625,21.7716,173378.0
2017-09-25 13:10:00,23.77,23.77,23.69,23.71,102853.0,21.7808,21.7808,21.7075,21.7258,102853.0
2017-09-25 13:20:00,23.7,23.72,23.69,23.7,126735.0,21.7167,21.735,21.7075,21.7167,126735.0
2017-09-25 13:30:00,23.7,23.73,23.69,23.7,110142.0,21.7167,21.7441,21.7075,21.7167,110142.0
2017-09-25 13:40:00,23.69,23.74,23.68,23.74,48734.0,21.7075,21.7533,21.6983,21.7533,48734.0
2017-09-25 13:50:00,23.74,23.74,23.7,23.74,52837.0,21.7533,21.7533,21.7167,21.7533,52837.0
2017-09-25 14:00:00,23.73,23.74,23.72,23.74,67080.0,21.7441,21.7533,21.735,21.7533,67080.0
2017-09-25 14:10:00,23.74,23.75,23.72,23.72,195898.0,21.7533,21.7625,21.735,21.735,195898.0
2017-09-25 14:20:00,23.71,23.72,23.68,23.7,78743.0,21.7258,21.735,21.6983,21.7167,78743.0
2017-09-25 14:30:00,23.71,23.75,23.71,23.74,97460.0,21.7258,21.7625,21.7258,21.7533,97460.0
2017-09-25 14:40:00,23.74,23.75,23.73,23.74,151313.0,21.7533,21.7625,21.7441,21.7533,151313.0
2017-09-25 14:50:00,23.74,23.77,23.74,23.77,104801.0,21.7533,21.7808,21.7533,21.7808,104801.0
2017-09-25 15:00:00,23.77,23.78,23.76,23.78,79105.0,21.7808,21.79,21.7716,21.79,79105.0
2017-09-25 15:10:00,23.78,23.83,23.78,23.8,212454.0,21.79,21.8358,21.79,21.8083,212454.0
2017-09-25 15:20:00,23.81,23.81,23.76,23.79,230596.0,21.8175,21.8175,21.7716,21.7991,230596.0
2017-09-25 15:30:00,23.78,23.83,23.76,23.83,180165.0,21.79,21.8358,21.7716,21.8358,180165.0
2017-09-25 15:40:00,23.83,23.86,23.8,23.83,386960.0,21.8358,21.8633,21.8083,21.8358,386960.0
2017-09-25 15:50:00,23.83,23.85,23.78,23.83,732157.0,21.8358,21.8541,21.79,21.8358,732157.0
2017-09-26 09:30:00,23.48,23.59,23.43,23.58,572124.0,21.5151,21.6159,21.4693,21.6067,572124.0
2017-09-26 09:40:00,23.58,23.63,23.54,23.57,271027.0,21.6067,21.6525,21.57,21.5975,271027.0
2017-09-26 09:50:00,23.57,23.63,23.57,23.59,151419.0,21.5975,21.6525,21.5975,21.6159,151419.0
2017-09-26 10:00:00,23.6,23.63,23.55,23.58,238049.0,21.625,21.6525,21.5792,21.6067,238049.0
2017-09-26 10:10:00,23.57,23.58,23.51,23.54,137017.0,21.5975,21.6067,21.5426,21.57,137017.0
2017-09-26 10:20:00,23.53,23.6,23.53,23.6,222267.0,21.5609,21.625,21.5609,21.625,222267.0
2017-09-26 10:30:00,23.61,23.65,23.59,23.6,151914.0,21.6342,21.6708,21.6159,21.625,151914.0
2017-09-26 10:40:00,23.59,23.6,23.57,23.57,106193.0,21.6159,21.625,21.5975,21.5975,106193.0
2017-09-26 10:50:00,23.57,23.57,23.5,23.53,267815.0,21.5975,21.5975,21.5334,21.5609,267815.0
2017-09-26 11:00:00,23.54,23.55,23.52,23.53,188966.0,21.57,21.5792,21.5517,21.5609,188966.0
2017-09-26 11:10:00,23.54,23.55,23.52,23.53,156844.0,21.57,21.5792,21.5517,21.5609,156844.0
2017-09-26 11:20:00,23.53,23.56,23.51,23.54,230113.0,21.5609,21.5884,21.5426,21.57,230113.0
2017-09-26 11:30:00,23.54,23.55,23.5,23.53,112621.0,21.57,21.5792,21.5334,21.5609,112621.0
2017-09-26 11:40:00,23.52,23.53,23.5,23.51,93487.0,21.5517,21.5609,21.5334,21.5426,93487.0
2017-09-26 11:50:00,23.51,23.52,23.5,23.51,98054.0,21.5426,21.5517,21.5334,21.5426,98054.0
2017-09-26 12:00:00,23.5,23.53,23.5,23.51,94944.0,21.5334,21.5609,21.5334,21.5426,94944.0
2017-09-26 12:10:00,23.51,23.51,23.49,23.5,93700.0,21.5426,21.5426,21.5242,21.5334,93700.0
2017-09-26 12:20:00,23.5,23.52,23.48,23.49,114557.0,21.5334,21.5517,21.5151,21.5242,114557.0
2017-09-26 12:30:00,23.49,23.54,23.31,23.36,891545.0,21.5242,21.57,21.3593,21.4051,891545.0
2017-09-26 12:40:00,23.36,23.37,23.26,23.36,538703.0,21.4051,21.4143,21.3135,21.4051,538703.0
2017-09-26 12:50:00,23.36,23.42,23.36,23.36,159019.0,21.4051,21.4601,21.4051,21.4051,159019.0
2017-09-26 13:00:00,23.37,23.39,23.34,23.39,202761.0,21.4143,21.4326,21.3868,21.4326,202761.0
2017-09-26 13:10:00,23.39,23.42,23.37,23.39,206896.0,21.4326,21.4601,21.4143,21.4326,206896.0
2017-09-26 13:20:00,23.39,23.45,23.38,23.44,175467.0,21.4326,21.4876,21.4234,21.4784,175467.0
2017-09-26 13:30:00,23.44,23.45,23.43,23.44,151017.0,21.4784,21.4876,21.4693,21.4784,151017.0
2017-09-26 13:40:00,23.45,23.48,23.43,23.44,125420.0,21.4876,21.5151,21.4693,21.4784,125420.0
2017-09-26 13:50:00,23.44,23.46,23.42,23.46,140743.0,21.4784,21.4967,21.4601,21.4967,140743.0
2017-09-26 14:00:00,23.45,23.45,23.42,23.42,155904.0,21.4876,21.4876,21.4601,21.4601,155904.0
2017-09-26 14:10:00,23.42,23.44,23.41,23.43,128273.0,21.4601,21.4784,21.4509,21.4693,128273.0
2017-09-26 14:20:00,23.42,23.43,23.4,23.41,140753.0,21.4601,21.4693,21.4418,21.4509,140753.0
2017-09-26 14:30:00,23.42,23.42,23.39,23.4,174210.0,21.4601,21.4601,21.4326,21.4418,174210.0
2017-09-26 14:40:00,23.4,23.4,23.36,23.38,207408.0,21.4418,21.4418,21.4051,21.4234,207408.0
2017-09-26 14:50:00,23.38,23.4,23.36,23.38,200554.0,21.4234,21.4418,21.4051,21.4234,200554.0
2017-09-26 15:00:00,23.38,23.38,23.34,23.34,251344.0,21.4234,21.4234,21.3868,21.3868,251344.0
2017-09-26 15:10:00,23.33,23.35,23.31,23.31,251173.0,21.3776,21.3959,21.3593,21.3593,251173.0
2017-09-26 15:20:00,23.31,23.33,23.28,23.28,276649.0,21.3593,21.3776,21.3318,21.3318,276649.0
2017-09-26 15:30:00,23.28,23.33,23.28,23.32,396429.0,21.3318,21.3776,21.3318,21.3685,396429.0
2017-09-26 15:40:00,23.32,23.32,23.27,23.31,524964.0,21.3685,21.3685,21.3226,21.3593,524964.0
2017-09-26 15:50:00,23.31,23.35,23.3,23.34,1114612.0,21.3593,21.3959,21.3501,21.3868,1114612.0
2017-09-27 09:30:00,23.08,23.12,23.04,23.09,434333.0,21.1485,21.1852,21.1119,21.1577,434333.0
2017-09-27 09:40:00,23.1,23.14,23.06,23.08,183081.0,21.1669,21.2035,21.1302,21.1485,183081.0
2017-09-27 09:50:00,23.07,23.08,23.02,23.03,138398.0,21.1394,21.1485,21.0936,21.1027,138398.0
2017-09-27 10:00:00,23.04,23.08,23.0,23.07,304432.0,21.1119,21.1485,21.0752,21.1394,304432.0
2017-09-27 10:10:00,23.08,23.09,23.04,23.06,273573.0,21.1485,21.1577,21.1119,21.1302,273573.0
2017-09-27 10:20:00,23.06,23.06,23.01,23.05,179602.0,21.1302,21.1302,21.0844,21.1211,179602.0
2017-09-27 10:30:00,23.05,23.14,23.03,23.12,534077.0,21.1211,21.2035,21.1027,21.1852,534077.0
2017-09-27 10:40:00,23.13,23.14,23.07,23.1,128677.0,21.1944,21.2035,21.1394,21.1669,128677.0
2017-09-27 10:50:00,23.09,23.18,23.09,23.12,205290.0,21.1577,21.2402,21.1577,21.1852,205290.0
2017-09-27 11:00:00,23.11,23.14,23.08,23.11,184649.0,21.176,21.2035,21.1485,21.176,184649.0
2017-09-27 11:10:00,23.12,23.15,23.07,23.08,263099.0,21.1852,21.2127,21.1394,21.1485,263099.0
2017-09-27 11:20:00,23.07,23.09,23.05,23.09,191278.0,21.1394,21.1577,21.1211,21.1577,191278.0
2017-09-27 11:30:00,23.08,23.11,23.08,23.09,129387.0,21.1485,21.176,21.1485,21.1577,129387.0
2017-09-27 11:40:00,23.08,23.09,23.05,23.07,275234.0,21.1485,21.1577,21.1211,21.1394,275234.0
2017-09-27 11:50:00,23.06,23.06,23.03,23.05,123806.0,21.1302,21.1302,21.1027,21.1211,123806.0
2017-09-27 12:00:00,23.05,23.09,23.05,23.07,128576.0,21.1211,21.1577,21.1211,21.1394,128576.0
2017-09-27 12:10:00,23.08,23.12,23.07,23.11,350092.0,21.1485,21.1852,21.1394,21.176,350092.0
2017-09-27 12:20:00,23.1,23.18,23.1,23.15,152161.0,21.1669,21.2402,21.1669,21.2127,152161.0
2017-09-27 12:30:00,23.15,23.17,23.11,23.11,124620.0,21.2127,21.231,21.176,21.176,124620.0
2017-09-27 12:40:00,23.1,23.1,23.07,23.08,162322.0,21.1669,21.1669,21.1394,21.1485,162322.0
2017-09-27 12:50:00,23.07,23.08,23.06,23.06,68655.0,21.1394,21.1485,21.1302,21.1302,68655.0
2017-09-27 13:00:00,23.06,23.07,23.05,23.06,80081.0,21.1302,21.1394,21.1211,21.1302,80081.0
2017-09-27 13:10:00,23.06,23.1,23.03,23.03,145343.0,21.1302,21.1669,21.1027,21.1027,145343.0
2017-09-27 13:20:00,23.03,23.06,23.01,23.02,176337.0,21.1027,21.1302,21.0844,21.0936,176337.0
2017-09-27 13:30:00,23.03,23.05,23.03,23.05,40542.0,21.1027,21.1211,21.1027,21.1211,40542.0
2017-09-27 13:40:00,23.04,23.05,23.02,23.02,60334.0,21.1119,21.1211,21.0936,21.0936,60334.0
2017-09-27 13:50:00,23.02,23.03,23.0,23.0,116495.0,21.0936,21.1027,21.0752,21.0752,116495.0
2017-09-27 14:00:00,23.01,23.03,23.0,23.01,157845.0,21.0844,21.1027,21.0752,21.0844,157845.0
2017-09-27 14:10:00,23.01,23.08,23.01,23.06,328367.0,21.0844,21.1485,21.0844,21.1302,328367.0
2017-09-27 14:20:00,23.05,23.09,23.05,23.05,138595.0,21.1211,21.1577,21.1211,21.1211,138595.0
2017-09-27 14:30:00,23.05,23.07,23.05,23.06,163387.0,21.1211,21.1394,21.1211,21.1302,163387.0
2017-09-27 14:40:00,23.05,23.08,23.05,23.08,196252.0,21.1211,21.1485,21.1211,21.1485,196252.0
2017-09-27 14:50:00,23.08,23.09,23.05,23.05,150128.0,21.1485,21.1577,21.1211,21.1211,150128.0
2017-09-27 15:00:00,23.05,23.05,23.02,23.04,329655.0,21.1211,21.1211,21.0936,21.1119,329655.0
2017-09-27 15:10:00,23.05,23.05,23.02,23.03,175125.0,21.1211,21.1211,21.0936,21.1027,175125.0
2017-09-27 15:20:00,23.04,23.05,23.02,23.04,125550.0,21.1119,21.1211,21.0936,21.1119,125550.0
2017-09-27 15:30:00,23.03,23.05,23.02,23.03,264670.0,21.1027,21.1211,21.0936,21.1027,264670.0
2017-09-27 15:40:00,23.03,23.05,23.02,23.02,285840.0,21.1027,21.1211,21.0936,21.0936,285840.0
2017-09-27 15:50:00,23.02,23.04,22.98,23.0,1201469.0,21.0936,21.1119,21.0569,21.0752,1201469.0
2017-09-28 09:30:00,23.08,23.12,23.0,23.08,298131.0,21.1485,21.1852,21.0752,21.1485,298131.0
2017-09-28 09:40:00,23.09,23.1,23.05,23.07,172370.0,21.1577,21.1669,21.1211,21.1394,172370.0
2017-09-28 09:50:00,23.06,23.08,23.03,23.03,226877.0,21.1302,21.1485,21.1027,21.1027,226877.0
2017-09-28 10:00:00,23.03,23.06,22.99,23.05,119065.0,21.1027,21.1302,21.0661,21.1211,119065.0
2017-09-28 10:10:00,23.05,23.08,23.04,23.07,142201.0,21.1211,21.1485,21.1119,21.1394,142201.0
2017-09-28 10:20:00,23.06,23.06,23.0,23.01,74023.0,21.1302,21.1302,21.0752,21.0844,74023.0
2017-09-28 10:30:00,23.02,23.03,22.99,23.01,79719.0,21.0936,21.1027,21.0661,21.0844,79719.0
2017-09-28 10:40:00,23.01,23.03,23.0,23.01,345076.0,21.0844,21.1027,21.0752,21.0844,345076.0
2017-09-28 10:50:00,23.01,23.06,23.01,23.05,124128.0,21.0844,21.1302,21.0844,21.1211,124128.0
2017-09-28 11:00:00,23.05,23.07,23.02,23.07,142158.0,21.1211,21.1394,21.0936,21.1394,142158.0
2017-09-28 11:10:00,23.07,23.09,23.06,23.09,152460.0,21.1394,21.1577,21.1302,21.1577,152460.0
2017-09-28 11:20:00,23.09,23.11,23.08,23.09,167933.0,21.1577,21.176,21.1485,21.1577,167933.0
2017-09-28 11:30:00,23.09,23.1,23.06,23.08,56636.0,21.1577,21.1669,21.1302,21.1485,56636.0
2017-09-28 11:40:00,23.08,23.09,23.06,23.06,56575.0,21.1485,21.1577,21.1302,21.1302,56575.0
2017-09-28 11:50:00,23.06,23.08,23.06,23.06,68258.0,21.1302,21.1485,21.1302,21.1302,68258.0
2017-09-28 12:00:00,23.06,23.1,23.06,23.1,100463.0,21.1302,21.1669,21.1302,21.1669,100463.0
2017-09-28 12:10:00,23.11,23.11,23.08,23.09,23435.0,21.176,21.176,21.1485,21.1577,23435.0
2017-09-28 12:20:00,23.09,23.1,23.08,23.1,72646.0,21.1577,21.1669,21.1485,21.1669,72646.0
2017-09-28 12:30:00,23.11,23.17,23.11,23.16,91148.0,21.176,21.231,21.176,21.2218,91148.0
2017-09-28 12:40:00,23.16,23.22,23.15,23.19,200332.0,21.2218,21.2768,21.2127,21.2493,200332.0
2017-09-28 12:50:00,23.2,23.25,23.17,23.17,185001.0,21.2585,21.3043,21.231,21.231,185001.0
2017-09-28 13:00:00,23.17,23.2,23.16,23.18,111272.0,21.231,21.2585,21.2218,21.2402,111272.0
2017-09-28 13:10:00,23.18,23.19,23.15,23.17,52598.0,21.2402,21.2493,21.2127,21.231,52598.0
2017-09-28 13:20:00,23.16,23.16,23.14,23.14,106829.0,21.2218,21.2218,21.2035,21.2035,106829.0
2017-09-28 13:30:00,23.14,23.17,23.14,23.17,73725.0,21.2035,21.231,21.2035,21.231,73725.0
2017-09-28 13:40:00,23.17,23.19,23.17,23.17,26741.0,21.231,21.2493,21.231,21.231,26741.0
2017-09-28 13:50:00,23.16,23.16,23.13,23.15,88239.0,21.2218,21.2218,21.1944,21.2127,88239.0
2017-09-28 14:00:00,23.16,23.19,23.16,23.19,69477.0,21.2218,21.2493,21.2218,21.2493,69477.0
2017-09-28 14:10:00,23.18,23.19,23.17,23.17,56005.0,21.2402,21.2493,21.231,21.231,56005.0
2017-09-28 14:20:00,23.17,23.2,23.17,23.18,83052.0,21.231,21.2585,21.231,21.2402,83052.0
2017-09-28 14:30:00,23.19,23.26,23.19,23.24,160630.0,21.2493,21.3135,21.2493,21.2952,160630.0
2017-09-28 14:40:00,23.24,23.24,23.18,23.19,88974.0,21.2952,21.2952,21.2402,21.2493,88974.0
2017-09-28 14:50:00,23.19,23.21,23.19,23.21,41187.0,21.2493,21.2677,21.2493,21.2677,41187.0
2017-09-28 15:00:00,23.21,23.21,23.17,23.17,165717.0,21.2677,21.2677,21.231,21.231,165717.0
2017-09-28 15:10:00,23.18,23.18,23.13,23.14,82053.0,21.2402,21.2402,21.1944,21.2035,82053.0
2017-09-28 15:20:00,23.14,23.17,23.14,23.16,85774.0,21.2035,21.231,21.2035,21.2218,85774.0
2017-09-28 15:30:00,23.15,23.16,23.11,23.11,163393.0,21.2127,21.2218,21.176,21.176,163393.0
2017-09-28 15:40:00,23.11,23.16,23.11,23.16,189620.0,21.176,21.2218,21.176,21.2218,189620.0
2017-09-28 15:50:00,23.15,23.17,23.12,23.16,504982.0,21.2127,21.231,21.1852,21.2218,504982.0
2017-09-29 09:30:00,23.17,23.18,23.08,23.16,349643.0,21.231,21.2402,21.1485,21.2218,349643.0
2017-09-29 09:40:00,23.16,23.19,23.08,23.09,307753.0,21.2218,21.2493,21.1485,21.1577,307753.0
2017-09-29 09:50:00,23.09,23.09,23.02,23.04,243254.0,21.1577,21.1577,21.0936,21.1119,243254.0
2017-09-29 10:00:00,23.04,23.1,23.01,23.05,147756.0,21.1119,21.1669,21.0844,21.1211,147756.0
2017-09-29 10:10:00,23.05,23.09,23.04,23.08,98829.0,21.1211,21.1577,21.1119,21.1485,98829.0
2017-09-29 10:20:00,23.08,23.13,23.06,23.12,132991.0,21.1485,21.1944,21.1302,21.1852,132991.0
2017-09-29 10:30:00,23.12,23.16,23.08,23.11,192584.0,21.1852,21.2218,21.1485,21.176,192584.0
2017-09-29 10:40:00,23.11,23.12,23.1,23.11,83786.0,21.176,21.1852,21.1669,21.176,83786.0
2017-09-29 10:50:00,23.11,23.13,23.08,23.11,67680.0,21.176,21.1944,21.1485,21.176,67680.0
2017-09-29 11:00:00,23.11,23.11,23.08,23.1,106968.0,21.176,21.176,21.1485,21.1669,106968.0
2017-09-29 11:10:00,23.1,23.1,23.05,23.07,85692.0,21.1669,21.1669,21.1211,21.1394,85692.0
2017-09-29 11:20:00,23.06,23.1,23.06,23.1,238499.0,21.1302,21.1669,21.1302,21.1669,238499.0
2017-09-29 11:30:00,23.09,23.1,23.07,23.08,103754.0,21.1577,21.1669,21.1394,21.1485,103754.0
2017-09-29 11:40:00,23.08,23.09,23.07,23.08,74731.0,21.1485,21.1577,21.1394,21.1485,74731.0
2017-09-29 11:50:00,23.08,23.09,23.08,23.08,36212.0,21.1485,21.1577,21.1485,21.1485,36212.0
2017-09-29 12:00:00,23.08,23.09,23.07,23.07,90588.0,21.1485,21.1577,21.1394,21.1394,90588.0
2017-09-29 12:10:00,23.06,23.07,23.05,23.06,56927.0,21.1302,21.1394,21.1211,21.1302,56927.0
2017-09-29 12:20:00,23.06,23.06,23.04,23.05,39970.0,21.1302,21.1302,21.1119,21.1211,39970.0
2017-09-29 12:30:00,23.05,23.07,23.05,23.06,47464.0,21.1211,21.1394,21.1211,21.1302,47464.0
2017-09-29 12:40:00,23.06,23.06,23.05,23.05,13857.0,21.1302,21.1302,21.1211,21.1211,13857.0
2017-09-29 12:50:00,23.05,23.06,23.04,23.05,28222.0,21.1211,21.1302,21.1119,21.1211,28222.0
2017-09-29 13:00:00,23.05,23.06,23.03,23.03,29593.0,21.1211,21.1302,21.1027,21.1027,29593.0
2017-09-29 13:10:00,23.04,23.04,23.02,23.02,22530.0,21.1119,21.1119,21.0936,21.0936,22530.0
2017-09-29 13:20:00,23.02,23.03,23.02,23.02,37933.0,21.0936,21.1027,21.0936,21.0936,37933.0
2017-09-29 13:30:00,23.03,23.03,23.02,23.03,28116.0,21.1027,21.1027,21.0936,21.1027,28116.0
2017-09-29 13:40:00,23.03,23.07,23.03,23.06,33389.0,21.1027,21.1394,21.1027,21.1302,33389.0
2017-09-29 13:50:00,23.07,23.09,23.06,23.06,48756.0,21.1394,21.1577,21.1302,21.1302,48756.0
2017-09-29 14:00:00,23.06,23.09,23.06,23.08,40760.0,21.1302,21.1577,21.1302,21.1485,40760.0
2017-09-29 14:10:00,23.08,23.08,23.07,23.07,17681.0,21.1485,21.1485,21.1394,21.1394,17681.0
2017-09-29 14:20:00,23.07,23.08,23.06,23.07,85282.0,21.1394,21.1485,21.1302,21.1394,85282.0
2017-09-29 14:30:00,23.08,23.08,23.06,23.06,40837.0,21.1485,21.1485,21.1302,21.1302,40837.0
2017-09-29 14:40:00,23.05,23.06,23.03,23.05,78754.0,21.1211,21.1302,21.1027,21.1211,78754.0
2017-09-29 14:50:00,23.05,23.06,23.05,23.05,90441.0,21.1211,21.1302,21.1211,21.1211,90441.0
2017-09-29 15:00:00,23.05,23.07,23.05,23.07,136910.0,21.1211,21.1394,21.1211,21.1394,136910.0
2017-09-29 15:10:00,23.07,23.07,23.05,23.06,162030.0,21.1394,21.1394,21.1211,21.1302,162030.0
2017-09-29 15:20:00,23.05,23.07,23.01,23.01,307764.0,21.1211,21.1394,21.0844,21.0844,307764.0
2017-09-29 15:30:00,23.01,23.03,23.0,23.02,191783.0,21.0844,21.1027,21.0752,21.0936,191783.0
2017-09-29 15:40:00,23.02,23.02,22.99,23.0,193995.0,21.0936,21.0936,21.0661,21.0752,193995.0
2017-09-29 15:50:00,23.0,23.01,22.95,22.97,804394.0,21.0752,21.0844,21.0294,21.0477,804394.0
2017-10-02 09:30:00,22.91,22.98,22.88,22.98,431873.0,20.9928,21.0569,20.9653,21.0569,431873.0
2017-10-02 09:40:00,22.98,23.03,22.96,22.96,381014.0,21.0569,21.1027,21.0386,21.0386,381014.0
2017-10-02 09:50:00,22.96,22.99,22.91,22.94,275403.0,21.0386,21.0661,20.9928,21.0203,275403.0
2017-10-02 10:00:00,22.93,23.03,22.81,23.01,1376881.0,21.0111,21.1027,20.9011,21.0844,1376881.0
2017-10-02 10:10:00,23.02,23.08,23.01,23.05,369219.0,21.0936,21.1485,21.0844,21.1211,369219.0
2017-10-02 10:20:00,23.06,23.08,23.04,23.07,161183.0,21.1302,21.1485,21.1119,21.1394,161183.0
2017-10-02 10:30:00,23.07,23.11,23.04,23.04,199967.0,21.1394,21.176,21.1119,21.1119,199967.0
2017-10-02 10:40:00,23.04,23.06,23.0,23.06,198291.0,21.1119,21.1302,21.0752,21.1302,198291.0
2017-10-02 10:50:00,23.07,23.08,22.97,22.97,162527.0,21.1394,21.1485,21.0477,21.0477,162527.0
2017-10-02 11:00:00,22.96,22.99,22.95,22.99,201441.0,21.0386,21.0661,21.0294,21.0661,201441.0
2017-10-02 11:10:00,22.99,22.99,22.95,22.95,197216.0,21.0661,21.0661,21.0294,21.0294,197216.0
2017-10-02 11:20:00,22.96,22.99,22.96,22.98,165915.0,21.0386,21.0661,21.0386,21.0569,165915.0
2017-10-02 11:30:00,22.99,22.99,22.95,22.97,232928.0,21.0661,21.0661,21.0294,21.0477,232928.0
2017-10-02 11:40:00,22.97,23.0,22.97,23.0,114929.0,21.0477,21.0752,21.0477,21.0752,114929.0
2017-10-02 11:50:00,23.01,23.09,23.0,23.09,157567.0,21.0844,21.1577,21.0752,21.1577,157567.0
2017-10-02 12:00:00,23.1,23.16,23.09,23.11,334084.0,21.1669,21.2218,21.1577,21.176,334084.0
2017-10-02 12:10:00,23.12,23.14,23.1,23.1,136215.0,21.1852,21.2035,21.1669,21.1669,136215.0
2017-10-02 12:20:00,23.11,23.11,23.08,23.1,145257.0,21.176,21.176,21.1485,21.1669,145257.0
2017-10-02 12:30:00,23.1,23.1,23.08,23.08,153628.0,21.1669,21.1669,21.1485,21.1485,153628.0
2017-10-02 12:40:00,23.08,23.08,23.07,23.07,54111.0,21.1485,21.1485,21.1394,21.1394,54111.0
2017-10-02 12:50:00,23.07,23.07,23.02,23.02,127313.0,21.1394,21.1394,21.0936,21.0936,127313.0
2017-10-02 13:00:00,23.02,23.03,23.0,23.02,220106.0,21.0936,21.1027,21.0752,21.0936,220106.0
2017-10-02 13:10:00,23.02,23.02,23.0,23.0,29409.0,21.0936,21.0936,21.0752,21.0752,29409.0
2017-10-02 13:20:00,23.0,23.0,22.98,22.98,185973.0,21.0752,21.0752,21.0569,21.0569,185973.0
2017-10-02 13:30:00,22.99,23.0,22.97,22.99,53769.0,21.0661,21.0752,21.0477,21.0661,53769.0
2017-10-02 13:40:00,22.99,23.0,22.99,23.0,91100.0,21.0661,21.0752,21.0661,21.0752,91100.0
2017-10-02 13:50:00,23.01,23.03,23.0,23.01,88736.0,21.0844,21.1027,21.0752,21.0844,88736.0
2017-10-02 14:00:00,23.02,23.03,23.01,23.03,47827.0,21.0936,21.1027,21.0844,21.1027,47827.0
2017-10-02 14:10:00,23.03,23.04,23.03,23.03,27755.0,21.1027,21.1119,21.1027,21.1027,27755.0
2017-10-02 14:20:00,23.03,23.04,23.01,23.04,77588.0,21.1027,21.1119,21.0844,21.1119,77588.0
2017-10-02 14:30:00,23.04,23.05,23.04,23.05,21439.0,21.1119,21.1211,21.1119,21.1211,21439.0
2017-10-02 14:40:00,23.05,23.05,23.04,23.05,67125.0,21.1211,21.1211,21.1119,21.1211,67125.0
2017-10-02 14:50:00,23.05,23.07,23.05,23.05,128788.0,21.1211,21.1394,21.1211,21.1211,128788.0
2017-10-02 15:00:00,23.05,23.05,23.02,23.02,62652.0,21.1211,21.1211,21.0936,21.0936,62652.0
2017-10-02 15:10:00,23.03,23.04,22.99,23.0,136799.0,21.1027,21.1119,21.0661,21.0752,136799.0
2017-10-02 15:20:00,23.0,23.0,22.97,22.97,113679.0,21.0752,21.0752,21.0477,21.0477,113679.0
2017-10-02 15:30:00,22.98,23.01,22.97,22.99,186495.0,21.0569,21.0844,21.0477,21.0661,186495.0
2017-10-02 15:40:00,22.99,23.01,22.96,22.98,225694.0,21.0661,21.0844,21.0386,21.0569,225694.0
2017-10-02 15:50:00,22.98,23.05,22.98,23.04,898571.0,21.0569,21.1211,21.0569,21.1119,898571.0
2017-10-03 09:30:00,23.09,23.12,23.04,23.12,355900.0,21.1577,21.1852,21.1119,21.1852,355900.0
2017-10-03 09:40:00,23.12,23.16,23.1,23.14,165764.0,21.1852,21.2218,21.1669,21.2035,165764.0
2017-10-03 09:50:00,23.14,23.16,23.12,23.16,241148.0,21.2035,21.2218,21.1852,21.2218,241148.0
2017-10-03 10:00:00,23.16,23.22,23.14,23.21,348218.0,21.2218,21.2768,21.2035,21.2677,348218.0
2017-10-03 10:10:00,23.21,23.24,23.17,23.21,310204.0,21.2677,21.2952,21.231,21.2677,310204.0
2017-10-03 10:20:00,23.21,23.21,23.16,23.19,161109.0,21.2677,21.2677,21.2218,21.2493,161109.0
2017-10-03 10:30:00,23.2,23.22,23.17,23.2,266099.0,21.2585,21.2768,21.231,21.2585,266099.0
2017-10-03 10:40:00,23.21,23.23,23.2,23.21,228255.0,21.2677,21.286,21.2585,21.2677,228255.0
2017-10-03 10:50:00,23.22,23.25,23.22,23.22,184783.0,21.2768,21.3043,21.2768,21.2768,184783.0
2017-10-03 11:00:00,23.23,23.28,23.22,23.25,115618.0,21.286,21.3318,21.2768,21.3043,115618.0
2017-10-03 11:10:00,23.26,23.28,23.25,23.25,91094.0,21.3135,21.3318,21.3043,21.3043,91094.0
2017-10-03 11:20:00,23.25,23.27,23.24,23.27,97234.0,21.3043,21.3226,21.2952,21.3226,97234.0
2017-10-03 11:30:00,23.28,23.31,23.28,23.3,192183.0,21.3318,21.3593,21.3318,21.3501,192183.0
2017-10-03 11:40:00,23.3,23.3,23.27,23.27,126191.0,21.3501,21.3501,21.3226,21.3226,126191.0
2017-10-03 11:50:00,23.28,23.33,23.28,23.3,97538.0,21.3318,21.3776,21.3318,21.3501,97538.0
2017-10-03 12:00:00,23.3,23.31,23.28,23.29,102984.0,21.3501,21.3593,21.3318,21.341,102984.0
2017-10-03 12:10:00,23.29,23.3,23.23,23.24,149231.0,21.341,21.3501,21.286,21.2952,149231.0
2017-10-03 12:20:00,23.24,23.26,23.24,23.24,67285.0,21.2952,21.3135,21.2952,21.2952,67285.0
2017-10-03 12:30:00,23.24,23.28,23.23,23.28,78439.0,21.2952,21.3318,21.286,21.3318,78439.0
2017-10-03 12:40:00,23.27,23.28,23.26,23.27,71330.0,21.3226,21.3318,21.3135,21.3226,71330.0
2017-10-03 12:50:00,23.28,23.3,23.28,23.28,54469.0,21.3318,21.3501,21.3318,21.3318,54469.0
2017-10-03 13:00:00,23.27,23.28,23.26,23.26,132748.0,21.3226,21.3318,21.3135,21.3135,132748.0
2017-10-03 13:10:00,23.27,23.29,23.26,23.27,78405.0,21.3226,21.341,21.3135,21.3226,78405.0
2017-10-03 13:20:00,23.27,23.27,23.24,23.25,123639.0,21.3226,21.3226,21.2952,21.3043,123639.0
2017-10-03 13:30:00,23.25,23.26,23.24,23.26,99511.0,21.3043,21.3135,21.2952,21.3135,99511.0
2017-10-03 13:40:00,23.25,23.25,23.24,23.25,49461.0,21.3043,21.3043,21.2952,21.3043,49461.0
2017-10-03 13:50:00,23.25,23.25,23.24,23.24,67318.0,21.3043,21.3043,21.2952,21.2952,67318.0
2017-10-03 14:00:00,23.24,23.25,23.23,23.24,45927.0,21.2952,21.3043,21.286,21.2952,45927.0
2017-10-03 14:10:00,23.24,23.25,23.2,23.2,88320.0,21.2952,21.3043,21.2585,21.2585,88320.0
2017-10-03 14:20:00,23.21,23.24,23.2,23.21,139782.0,21.2677,21.2952,21.2585,21.2677,139782.0
2017-10-03 14:30:00,23.21,23.22,23.17,23.19,63012.0,21.2677,21.2768,21.231,21.2493,63012.0
2017-10-03 14:40:00,23.19,23.22,23.19,23.22,76149.0,21.2493,21.2768,21.2493,21.2768,76149.0
2017-10-03 14:50:00,23.22,23.25,23.21,23.24,82420.0,21.2768,21.3043,21.2677,21.2952,82420.0
2017-10-03 15:00:00,23.25,23.25,23.22,23.24,107917.0,21.3043,21.3043,21.2768,21.2952,107917.0
2017-10-03 15:10:00,23.24,23.26,23.24,23.25,134462.0,21.2952,21.3135,21.2952,21.3043,134462.0
2017-10-03 15:20:00,23.25,23.25,23.24,23.24,112982.0,21.3043,21.3043,21.2952,21.2952,112982.0
2017-10-03 15:30:00,23.24,23.25,23.24,23.25,114450.0,21.2952,21.3043,21.2952,21.3043,114450.0
2017-10-03 15:40:00,23.26,23.28,23.25,23.26,225359.0,21.3135,21.3318,21.3043,21.3135,225359.0
2017-10-03 15:50:00,23.26,23.29,23.24,23.28,865408.0,21.3135,21.341,21.2952,21.3318,865408.0
2017-10-04 09:30:00,23.41,23.44,23.39,23.4,540389.0,21.4509,21.4784,21.4326,21.4418,540389.0
2017-10-04 09:40:00,23.39,23.42,23.38,23.38,258306.0,21.4326,21.4601,21.4234,21.4234,258306.0
2017-10-04 09:50:00,23.38,23.39,23.35,23.39,151635.0,21.4234,21.4326,21.3959,21.4326,151635.0
2017-10-04 10:00:00,23.39,23.39,23.27,23.33,441034.0,21.4326,21.4326,21.3226,21.3776,441034.0
2017-10-04 10:10:00,23.33,23.35,23.3,23.34,199272.0,21.3776,21.3959,21.3501,21.3868,199272.0
2017-10-04 10:20:00,23.34,23.42,23.33,23.39,163761.0,21.3868,21.4601,21.3776,21.4326,163761.0
2017-10-04 10:30:00,23.39,23.44,23.39,23.41,164184.0,21.4326,21.4784,21.4326,21.4509,164184.0
2017-10-04 10:40:00,23.41,23.46,23.38,23.41,161079.0,21.4509,21.4967,21.4234,21.4509,161079.0
2017-10-04 10:50:00,23.41,23.45,23.4,23.42,142198.0,21.4509,21.4876,21.4418,21.4601,142198.0
2017-10-04 11:00:00,23.42,23.43,23.38,23.39,132909.0,21.4601,21.4693,21.4234,21.4326,132909.0
2017-10-04 11:10:00,23.38,23.39,23.36,23.36,64528.0,21.4234,21.4326,21.4051,21.4051,64528.0
2017-10-04 11:20:00,23.36,23.36,23.33,23.35,89111.0,21.4051,21.4051,21.3776,21.3959,89111.0
2017-10-04 11:30:00,23.34,23.34,23.32,23.34,85683.0,21.3868,21.3868,21.3685,21.3868,85683.0
2017-10-04 11:40:00,23.35,23.35,23.33,23.35,37968.0,21.3959,21.3959,21.3776,21.3959,37968.0
2017-10-04 11:50:00,23.34,23.34,23.31,23.31,67467.0,21.3868,21.3868,21.3593,21.3593,67467.0
2017-10-04 12:00:00,23.31,23.31,23.27,23.3,75717.0,21.3593,21.3593,21.3226,21.3501,75717.0
2017-10-04 12:10:00,23.29,23.3,23.25,23.3,119637.0,21.341,21.3501,21.3043,21.3501,119637.0
2017-10-04 12:20:00,23.29,23.31,23.27,23.31,82578.0,21.341,21.3593,21.3226,21.3593,82578.0
2017-10-04 12:30:00,23.31,23.33,23.3,23.32,125070.0,21.3593,21.3776,21.3501,21.3685,125070.0
2017-10-04 12:40:00,23.32,23.35,23.32,23.35,72530.0,21.3685,21.3959,21.3685,21.3959,72530.0
2017-10-04 12:50:00,23.35,23.36,23.35,23.35,42793.0,21.3959,21.4051,21.3959,21.3959,42793.0
2017-10-04 13:00:00,23.34,23.34,23.3,23.3,154475.0,21.3868,21.3868,21.3501,21.3501,154475.0
2017-10-04 13:10:00,23.29,23.31,23.29,23.3,41195.0,21.341,21.3593,21.341,21.3501,41195.0
2017-10-04 13:20:00,23.31,23.34,23.31,23.33,90467.0,21.3593,21.3868,21.3593,21.3776,90467.0
2017-10-04 13:30:00,23.33,23.35,23.33,23.35,27779.0,21.3776,21.3959,21.3776,21.3959,27779.0
2017-10-04 13:40:00,23.35,23.36,23.34,23.34,35019.0,21.3959,21.4051,21.3868,21.3868,35019.0
2017-10-04 13:50:00,23.34,23.34,23.32,23.32,29497.0,21.3868,21.3868,21.3685,21.3685,29497.0
2017-10-04 14:00:00,23.32,23.33,23.32,23.32,64864.0,21.3685,21.3776,21.3685,21.3685,64864.0
2017-10-04 14:10:00,23.32,23.32,23.3,23.3,60217.0,21.3685,21.3685,21.3501,21.3501,60217.0
2017-10-04 14:20:00,23.31,23.32,23.31,23.31,21832.0,21.3593,21.3685,21.3593,21.3593,21832.0
2017-10-04 14:30:00,23.31,23.31,23.29,23.3,22889.0,21.3593,21.3593,21.341,21.3501,22889.0
2017-10-04 14:40:00,23.3,23.31,23.28,23.28,49429.0,21.3501,21.3593,21.3318,21.3318,49429.0
2017-10-04 14:50:00,23.28,23.31,23.28,23.3,74474.0,21.3318,21.3593,21.3318,21.3501,74474.0
2017-10-04 15:00:00,23.3,23.34,23.29,23.34,108217.0,21.3501,21.3868,21.341,21.3868,108217.0
2017-10-04 15:10:00,23.34,23.35,23.34,23.34,49188.0,21.3868,21.3959,21.3868,21.3868,49188.0
2017-10-04 15:20:00,23.34,23.38,23.34,23.38,132798.0,21.3868,21.4234,21.3868,21.4234,132798.0
2017-10-04 15:30:00,23.38,23.4,23.36,23.38,150973.0,21.4234,21.4418,21.4051,21.4234,150973.0
2017-10-04 15:40:00,23.38,23.41,23.38,23.41,291692.0,21.4234,21.4509,21.4234,21.4509,291692.0
2017-10-04 15:50:00,23.41,23.42,23.4,23.4,569425.0,21.4509,21.4601,21.4418,21.4418,569425.0
2017-10-05 09:30:00,23.4,23.45,23.39,23.44,534656.0,21.4418,21.4876,21.4326,21.4784,534656.0
2017-10-05 09:40:00,23.44,23.44,23.38,23.38,186878.0,21.4784,21.4784,21.4234,21.4234,186878.0
2017-10-05 09:50:00,23.37,23.42,23.37,23.41,169003.0,21.4143,21.4601,21.4143,21.4509,169003.0
2017-10-05 10:00:00,23.41,23.42,23.35,23.41,257372.0,21.4509,21.4601,21.3959,21.4509,257372.0
2017-10-05 10:10:00,23.4,23.43,23.39,23.4,84758.0,21.4418,21.4693,21.4326,21.4418,84758.0
2017-10-05 10:20:00,23.4,23.41,23.39,23.39,80347.0,21.4418,21.4509,21.4326,21.4326,80347.0
2017-10-05 10:30:00,23.39,23.39,23.33,23.33,209844.0,21.4326,21.4326,21.3776,21.3776,209844.0
2017-10-05 10:40:00,23.33,23.35,23.32,23.34,106028.0,21.3776,21.3959,21.3685,21.3868,106028.0
2017-10-05 10:50:00,23.33,23.38,23.33,23.34,100473.0,21.3776,21.4234,21.3776,21.3868,100473.0
2017-10-05 11:00:00,23.34,23.34,23.3,23.31,135462.0,21.3868,21.3868,21.3501,21.3593,135462.0
2017-10-05 11:10:00,23.32,23.33,23.31,23.33,56989.0,21.3685,21.3776,21.3593,21.3776,56989.0
2017-10-05 11:20:00,23.33,23.36,23.31,23.36,132174.0,21.3776,21.4051,21.3593,21.4051,132174.0
2017-10-05 11:30:00,23.35,23.38,23.35,23.37,109861.0,21.3959,21.4234,21.3959,21.4143,109861.0
2017-10-05 11:40:00,23.36,23.39,23.35,23.39,87257.0,21.4051,21.4326,21.3959,21.4326,87257.0
2017-10-05 11:50:00,23.38,23.38,23.34,23.34,129957.0,21.4234,21.4234,21.3868,21.3868,129957.0
2017-10-05 12:00:00,23.33,23.33,23.29,23.29,141310.0,21.3776,21.3776,21.341,21.341,141310.0
2017-10-05 12:10:00,23.3,23.33,23.3,23.31,205235.0,21.3501,21.3776,21.3501,21.3593,205235.0
2017-10-05 12:20:00,23.31,23.4,23.3,23.39,413203.0,21.3593,21.4418,21.3501,21.4326,413203.0
2017-10-05 12:30:00,23.4,23.4,23.36,23.39,222173.0,21.4418,21.4418,21.4051,21.4326,222173.0
2017-10-05 12:40:00,23.39,23.39,23.35,23.35,43302.0,21.4326,21.4326,21.3959,21.3959,43302.0
2017-10-05 12:50:00,23.35,23.35,23.32,23.33,145301.0,21.3959,21.3959,21.3685,21.3776,145301.0
2017-10-05 13:00:00,23.33,23.33,23.3,23.33,106180.0,21.3776,21.3776,21.3501,21.3776,106180.0
2017-10-05 13:10:00,23.33,23.33,23.3,23.3,58446.0,21.3776,21.3776,21.3501,21.3501,58446.0
2017-10-05 13:20:00,23.3,23.31,23.26,23.27,79538.0,21.3501,21.3593,21.3135,21.3226,79538.0
2017-10-05 13:30:00,23.28,23.31,23.28,23.29,66893.0,21.3318,21.3593,21.3318,21.341,66893.0
2017-10-05 13:40:00,23.28,23.31,23.28,23.28,57396.0,21.3318,21.3593,21.3318,21.3318,57396.0
2017-10-05 13:50:00,23.28,23.3,23.28,23.29,39513.0,21.3318,21.3501,21.3318,21.341,39513.0
2017-10-05 14:00:00,23.29,23.31,23.26,23.26,59318.0,21.341,21.3593,21.3135,21.3135,59318.0
2017-10-05 14:10:00,23.26,23.28,23.25,23.28,86088.0,21.3135,21.3318,21.3043,21.3318,86088.0
2017-10-05 14:20:00,23.28,23.32,23.27,23.29,61270.0,21.3318,21.3685,21.3226,21.341,61270.0
2017-10-05 14:30:00,23.28,23.28,23.26,23.26,68227.0,21.3318,21.3318,21.3135,21.3135,68227.0
2017-10-05 14:40:00,23.26,23.29,23.25,23.25,89568.0,21.3135,21.341,21.3043,21.3043,89568.0
2017-10-05 14:50:00,23.25,23.26,23.25,23.25,36365.0,21.3043,21.3135,21.3043,21.3043,36365.0
2017-10-05 15:00:00,23.25,23.26,23.18,23.18,218021.0,21.3043,21.3135,21.2402,21.2402,218021.0
2017-10-05 15:10:00,23.18,23.24,23.17,23.23,188197.0,21.2402,21.2952,21.231,21.286,188197.0
2017-10-05 15:20:00,23.24,23.24,23.22,23.22,184031.0,21.2952,21.2952,21.2768,21.2768,184031.0
2017-10-05 15:30:00,23.22,23.27,23.22,23.25,239944.0,21.2768,21.3226,21.2768,21.3043,239944.0
2017-10-05 15:40:00,23.25,23.25,23.22,23.22,302151.0,21.3043,21.3043,21.2768,21.2768,302151.0
2017-10-05 15:50:00,23.22,23.25,23.19,23.24,533479.0,21.2768,21.3043,21.2493,21.2952,533479.0
2017-10-06 09:30:00,23.18,23.2,23.02,23.05,405553.0,21.2402,21.2585,21.0936,21.1211,405553.0
2017-10-06 09:40:00,23.06,23.11,23.05,23.07,259152.0,21.1302,21.176,21.1211,21.1394,259152.0
2017-10-06 09:50:00,23.07,23.08,23.02,23.03,508006.0,21.1394,21.1485,21.0936,21.1027,508006.0
2017-10-06 10:00:00,23.02,23.05,23.0,23.01,324239.0,21.0936,21.1211,21.0752,21.0844,324239.0
2017-10-06 10:10:00,23.01,23.08,23.0,23.06,461946.0,21.0844,21.1485,21.0752,21.1302,461946.0
2017-10-06 10:20:00,23.06,23.15,23.06,23.13,199107.0,21.1302,21.2127,21.1302,21.1944,199107.0
2017-10-06 10:30:00,23.14,23.33,23.14,23.29,469886.0,21.2035,21.3776,21.2035,21.341,469886.0
2017-10-06 10:40:00,23.3,23.38,23.29,23.35,348679.0,21.3501,21.4234,21.341,21.3959,348679.0
2017-10-06 10:50:00,23.35,23.5,23.33,23.45,437791.0,21.3959,21.5334,21.3776,21.4876,437791.0
2017-10-06 11:00:00,23.46,23.48,23.38,23.41,498228.0,21.4967,21.5151,21.4234,21.4509,498228.0
2017-10-06 11:10:00,23.41,23.42,23.36,23.39,339707.0,21.4509,21.4601,21.4051,21.4326,339707.0
2017-10-06 11:20:00,23.39,23.43,23.38,23.42,168429.0,21.4326,21.4693,21.4234,21.4601,168429.0
2017-10-06 11:30:00,23.43,23.52,23.43,23.5,270954.0,21.4693,21.5517,21.4693,21.5334,270954.0
2017-10-06 11:40:00,23.51,23.58,23.51,23.57,355439.0,21.5426,21.6067,21.5426,21.5975,355439.0
2017-10-06 11:50:00,23.57,23.57,23.48,23.51,226534.0,21.5975,21.5975,21.5151,21.5426,226534.0
2017-10-06 12:00:00,23.52,23.54,23.48,23.5,94647.0,21.5517,21.57,21.5151,21.5334,94647.0
2017-10-06 12:10:00,23.51,23.51,23.44,23.44,177203.0,21.5426,21.5426,21.4784,21.4784,177203.0
2017-10-06 12:20:00,23.44,23.5,23.43,23.46,88943.0,21.4784,21.5334,21.4693,21.4967,88943.0
2017-10-06 12:30:00,23.46,23.48,23.45,23.47,28839.0,21.4967,21.5151,21.4876,21.5059,28839.0
2017-10-06 12:40:00,23.47,23.5,23.47,23.5,49002.0,21.5059,21.5334,21.5059,21.5334,49002.0
2017-10-06 12:50:00,23.5,23.5,23.47,23.5,59253.0,21.5334,21.5334,21.5059,21.5334,59253.0
2017-10-06 13:00:00,23.5,23.53,23.49,23.53,70679.0,21.5334,21.5609,21.5242,21.5609,70679.0
2017-10-06 13:10:00,23.52,23.52,23.49,23.5,77851.0,21.5517,21.5517,21.5242,21.5334,77851.0
2017-10-06 13:20:00,23.5,23.5,23.42,23.44,111893.0,21.5334,21.5334,21.4601,21.4784,111893.0
2017-10-06 13:30:00,23.44,23.48,23.44,23.48,60317.0,21.4784,21.5151,21.4784,21.5151,60317.0
2017-10-06 13:40:00,23.48,23.52,23.48,23.5,79440.0,21.5151,21.5517,21.5151,21.5334,79440.0
2017-10-06 13:50:00,23.51,23.51,23.49,23.49,126243.0,21.5426,21.5426,21.5242,21.5242,126243.0
2017-10-06 14:00:00,23.49,23.52,23.49,23.51,77167.0,21.5242,21.5517,21.5242,21.5426,77167.0
2017-10-06 14:10:00,23.51,23.53,23.49,23.49,86661.0,21.5426,21.5609,21.5242,21.5242,86661.0
2017-10-06 14:20:00,23.49,23.5,23.47,23.5,59980.0,21.5242,21.5334,21.5059,21.5334,59980.0
2017-10-06 14:30:00,23.5,23.52,23.5,23.5,55450.0,21.5334,21.5517,21.5334,21.5334,55450.0
2017-10-06 14:40:00,23.5,23.51,23.49,23.5,106886.0,21.5334,21.5426,21.5242,21.5334,106886.0
2017-10-06 14:50:00,23.5,23.5,23.5,23.5,74500.0,21.5334,21.5334,21.5334,21.5334,74500.0
2017-10-06 15:00:00,23.5,23.54,23.5,23.51,160276.0,21.5334,21.57,21.5334,21.5426,160276.0
2017-10-06 15:10:00,23.51,23.52,23.49,23.49,187119.0,21.5426,21.5517,21.5242,21.5242,187119.0
2017-10-06 15:20:00,23.5,23.52,23.5,23.5,250164.0,21.5334,21.5517,21.5334,21.5334,250164.0
2017-10-06 15:30:00,23.5,23.53,23.5,23.52,253679.0,21.5334,21.5609,21.5334,21.5517,253679.0
2017-10-06 15:40:00,23.52,23.55,23.51,23.55,168866.0,21.5517,21.5792,21.5426,21.5792,168866.0
2017-10-06 15:50:00,23.55,23.61,23.51,23.6,1304084.0,21.5792,21.6342,21.5426,21.625,1304084.0
2017-10-09 09:30:00,23.66,23.73,23.66,23.69,211271.0,21.68,21.7441,21.68,21.7075,211271.0
2017-10-09 09:40:00,23.69,23.69,23.65,23.66,305810.0,21.7075,21.7075,21.6708,21.68,305810.0
2017-10-09 09:50:00,23.65,23.69,23.65,23.67,246679.0,21.6708,21.7075,21.6708,21.6892,246679.0
2017-10-09 10:00:00,23.66,23.66,23.58,23.64,249859.0,21.68,21.68,21.6067,21.6617,249859.0
2017-10-09 10:10:00,23.64,23.65,23.63,23.64,104232.0,21.6617,21.6708,21.6525,21.6617,104232.0
2017-10-09 10:20:00,23.64,23.66,23.64,23.66,46412.0,21.6617,21.68,21.6617,21.68,46412.0
2017-10-09 10:30:00,23.66,23.68,23.64,23.68,59996.0,21.68,21.6983,21.6617,21.6983,59996.0
2017-10-09 10:40:00,23.68,23.72,23.68,23.72,123547.0,21.6983,21.735,21.6983,21.735,123547.0
2017-10-09 10:50:00,23.72,23.73,23.7,23.72,101533.0,21.735,21.7441,21.7167,21.735,101533.0
2017-10-09 11:00:00,23.72,23.74,23.7,23.73,121258.0,21.735,21.7533,21.7167,21.7441,121258.0
2017-10-09 11:10:00,23.73,23.73,23.72,23.73,11924.0,21.7441,21.7441,21.735,21.7441,11924.0
2017-10-09 11:20:00,23.72,23.72,23.7,23.7,40915.0,21.735,21.735,21.7167,21.7167,40915.0
2017-10-09 11:30:00,23.71,23.73,23.69,23.7,77765.0,21.7258,21.7441,21.7075,21.7167,77765.0
2017-10-09 11:40:00,23.7,23.72,23.69,23.7,114850.0,21.7167,21.735,21.7075,21.7167,114850.0
2017-10-09 11:50:00,23.69,23.7,23.69,23.7,29676.0,21.7075,21.7167,21.7075,21.7167,29676.0
2017-10-09 12:00:00,23.7,23.7,23.64,23.64,86748.0,21.7167,21.7167,21.6617,21.6617,86748.0
2017-10-09 12:10:00,23.64,23.67,23.63,23.67,58602.0,21.6617,21.6892,21.6525,21.6892,58602.0
2017-10-09 12:20:00,23.66,23.66,23.64,23.65,60593.0,21.68,21.68,21.6617,21.6708,60593.0
2017-10-09 12:30:00,23.65,23.67,23.65,23.67,55548.0,21.6708,21.6892,21.6708,21.6892,55548.0
2017-10-09 12:40:00,23.68,23.69,23.68,23.69,20844.0,21.6983,21.7075,21.6983,21.7075,20844.0
2017-10-09 12:50:00,23.69,23.7,23.69,23.69,7892.0,21.7075,21.7167,21.7075,21.7075,7892.0
2017-10-09 13:00:00,23.7,23.72,23.69,23.72,70402.0,21.7167,21.735,21.7075,21.735,70402.0
2017-10-09 13:10:00,23.72,23.73,23.69,23.72,66891.0,21.735,21.7441,21.7075,21.735,66891.0
2017-10-09 13:20:00,23.72,23.75,23.72,23.74,59254.0,21.735,21.7625,21.735,21.7533,59254.0
2017-10-09 13:30:00,23.74,23.74,23.72,23.73,24639.0,21.7533,21.7533,21.735,21.7441,24639.0
2017-10-09 13:40:00,23.73,23.76,23.72,23.76,84064.0,21.7441,21.7716,21.735,21.7716,84064.0
2017-10-09 13:50:00,23.75,23.75,23.73,23.73,74330.0,21.7625,21.7625,21.7441,21.7441,74330.0
2017-10-09 14:00:00,23.73,23.73,23.73,23.73,26593.0,21.7441,21.7441,21.7441,21.7441,26593.0
2017-10-09 14:10:00,23.72,23.73,23.71,23.72,53102.0,21.735,21.7441,21.7258,21.735,53102.0
2017-10-09 14:20:00,23.71,23.74,23.7,23.74,102102.0,21.7258,21.7533,21.7167,21.7533,102102.0
2017-10-09 14:30:00,23.74,23.76,23.73,23.73,154465.0,21.7533,21.7716,21.7441,21.7441,154465.0
2017-10-09 14:40:00,23.74,23.75,23.72,23.75,170147.0,21.7533,21.7625,21.735,21.7625,170147.0
2017-10-09 14:50:00,23.75,23.75,23.73,23.73,125129.0,21.7625,21.7625,21.7441,21.7441,125129.0
2017-10-09 15:00:00,23.73,23.73,23.72,23.73,88604.0,21.7441,21.7441,21.735,21.7441,88604.0
2017-10-09 15:10:00,23.72,23.82,23.72,23.78,349796.0,21.735,21.8266,21.735,21.79,349796.0
2017-10-09 15:20:00,23.78,23.8,23.76,23.78,127640.0,21.79,21.8083,21.7716,21.79,127640.0
2017-10-09 15:30:00,23.78,23.78,23.74,23.77,120869.0,21.79,21.79,21.7533,21.7808,120869.0
2017-10-09 15:40:00,23.76,23.77,23.73,23.74,219511.0,21.7716,21.7808,21.7441,21.7533,219511.0
2017-10-09 15:50:00,23.74,23.76,23.73,23.75,791729.0,21.7533,21.7716,21.7441,21.7625,791729.0
2017-10-10 09:30:00,23.85,23.88,23.8,23.84,533533.0,21.8541,21.8816,21.8083,21.8449,533533.0
2017-10-10 09:40:00,23.84,23.84,23.72,23.77,360214.0,21.8449,21.8449,21.735,21.7808,360214.0
2017-10-10 09:50:00,23.78,23.88,23.77,23.84,427684.0,21.79,21.8816,21.7808,21.8449,427684.0
2017-10-10 10:00:00,23.84,23.85,23.81,23.82,277313.0,21.8449,21.8541,21.8175,21.8266,277313.0
2017-10-10 10:10:00,23.82,23.85,23.77,23.84,222374.0,21.8266,21.8541,21.7808,21.8449,222374.0
2017-10-10 10:20:00,23.84,23.85,23.81,23.85,147285.0,21.8449,21.8541,21.8175,21.8541,147285.0
2017-10-10 10:30:00,23.85,23.85,23.82,23.85,165624.0,21.8541,21.8541,21.8266,21.8541,165624.0
2017-10-10 10:40:00,23.86,23.86,23.83,23.83,90669.0,21.8633,21.8633,21.8358,21.8358,90669.0
2017-10-10 10:50:00,23.82,23.86,23.82,23.85,128243.0,21.8266,21.8633,21.8266,21.8541,128243.0
2017-10-10 11:00:00,23.85,23.85,23.82,23.83,100774.0,21.8541,21.8541,21.8266,21.8358,100774.0
2017-10-10 11:10:00,23.83,23.83,23.77,23.77,172736.0,21.8358,21.8358,21.7808,21.7808,172736.0
2017-10-10 11:20:00,23.77,23.78,23.76,23.77,133025.0,21.7808,21.79,21.7716,21.7808,133025.0
2017-10-10 11:30:00,23.76,23.78,23.7,23.71,259536.0,21.7716,21.79,21.7167,21.7258,259536.0
2017-10-10 11:40:00,23.71,23.75,23.71,23.75,121900.0,21.7258,21.7625,21.7258,21.7625,121900.0
2017-10-10 11:50:00,23.75,23.76,23.72,23.72,80874.0,21.7625,21.7716,21.735,21.735,80874.0
2017-10-10 12:00:00,23.73,23.74,23.7,23.7,50734.0,21.7441,21.7533,21.7167,21.7167,50734.0
2017-10-10 12:10:00,23.71,23.74,23.71,23.72,65927.0,21.7258,21.7533,21.7258,21.735,65927.0
2017-10-10 12:20:00,23.72,23.74,23.7,23.72,54943.0,21.735,21.7533,21.7167,21.735,54943.0
2017-10-10 12:30:00,23.71,23.73,23.71,23.72,40552.0,21.7258,21.7441,21.7258,21.735,40552.0
2017-10-10 12:40:00,23.72,23.72,23.68,23.69,44199.0,21.735,21.735,21.6983,21.7075,44199.0
2017-10-10 12:50:00,23.7,23.72,23.7,23.71,49301.0,21.7167,21.735,21.7167,21.7258,49301.0
2017-10-10 13:00:00,23.72,23.75,23.72,23.74,20591.0,21.735,21.7625,21.735,21.7533,20591.0
2017-10-10 13:10:00,23.73,23.75,23.71,23.73,158060.0,21.7441,21.7625,21.7258,21.7441,158060.0
2017-10-10 13:20:00,23.73,23.76,23.73,23.74,108002.0,21.7441,21.7716,21.7441,21.7533,108002.0
2017-10-10 13:30:00,23.74,23.75,23.71,23.71,82874.0,21.7533,21.7625,21.7258,21.7258,82874.0
2017-10-10 13:40:00,23.71,23.71,23.68,23.68,51971.0,21.7258,21.7258,21.6983,21.6983,51971.0
2017-10-10 13:50:00,23.68,23.68,23.58,23.62,208411.0,21.6983,21.6983,21.6067,21.6434,208411.0
2017-10-10 14:00:00,23.61,23.65,23.6,23.6,86850.0,21.6342,21.6708,21.625,21.625,86850.0
2017-10-10 14:10:00,23.6,23.63,23.58,23.61,112969.0,21.625,21.6525,21.6067,21.6342,112969.0
2017-10-10 14:20:00,23.61,23.63,23.6,23.6,77673.0,21.6342,21.6525,21.625,21.625,77673.0
2017-10-10 14:30:00,23.6,23.6,23.59,23.59,21019.0,21.625,21.625,21.6159,21.6159,21019.0
2017-10-10 14:40:00,23.59,23.59,23.56,23.58,137767.0,21.6159,21.6159,21.5884,21.6067,137767.0
2017-10-10 14:50:00,23.58,23.59,23.53,23.58,154107.0,21.6067,21.6159,21.5609,21.6067,154107.0
2017-10-10 15:00:00,23.58,23.58,23.57,23.57,81876.0,21.6067,21.6067,21.5975,21.5975,81876.0
2017-10-10 15:10:00,23.56,23.6,23.56,23.6,194553.0,21.5884,21.625,21.5884,21.625,194553.0
2017-10-10 15:20:00,23.59,23.6,23.58,23.59,219187.0,21.6159,21.625,21.6067,21.6159,219187.0
2017-10-10 15:30:00,23.59,23.59,23.57,23.58,193100.0,21.6159,21.6159,21.5975,21.6067,193100.0
2017-10-10 15:40:00,23.58,23.63,23.58,23.61,383407.0,21.6067,21.6525,21.6067,21.6342,383407.0
2017-10-10 15:50:00,23.61,23.61,23.57,23.59,705027.0,21.6342,21.6342,21.5975,21.6159,705027.0
2017-10-11 09:30:00,23.69,23.8,23.68,23.78,421574.0,21.7075,21.8083,21.6983,21.79,421574.0
2017-10-11 09:40:00,23.78,23.79,23.74,23.77,183358.0,21.79,21.7991,21.7533,21.7808,183358.0
2017-10-11 09:50:00,23.77,23.8,23.77,23.77,97355.0,21.7808,21.8083,21.7808,21.7808,97355.0
2017-10-11 10:00:00,23.77,23.8,23.75,23.77,86470.0,21.7808,21.8083,21.7625,21.7808,86470.0
2017-10-11 10:10:00,23.77,23.8,23.76,23.8,89462.0,21.7808,21.8083,21.7716,21.8083,89462.0
2017-10-11 10:20:00,23.8,23.81,23.73,23.76,123858.0,21.8083,21.8175,21.7441,21.7716,123858.0
2017-10-11 10:30:00,23.76,23.79,23.7,23.72,242912.0,21.7716,21.7991,21.7167,21.735,242912.0
2017-10-11 10:40:00,23.72,23.72,23.58,23.59,237052.0,21.735,21.735,21.6067,21.6159,237052.0
2017-10-11 10:50:00,23.59,23.59,23.51,23.53,361124.0,21.6159,21.6159,21.5426,21.5609,361124.0
2017-10-11 11:00:00,23.53,23.53,23.3,23.37,906696.0,21.5609,21.5609,21.3501,21.4143,906696.0
2017-10-11 11:10:00,23.38,23.45,23.38,23.44,283120.0,21.4234,21.4876,21.4234,21.4784,283120.0
2017-10-11 11:20:00,23.43,23.44,23.4,23.4,138407.0,21.4693,21.4784,21.4418,21.4418,138407.0
2017-10-11 11:30:00,23.41,23.43,23.4,23.42,158202.0,21.4509,21.4693,21.4418,21.4601,158202.0
2017-10-11 11:40:00,23.41,23.44,23.41,23.44,101168.0,21.4509,21.4784,21.4509,21.4784,101168.0
2017-10-11 11:50:00,23.44,23.46,23.43,23.44,109246.0,21.4784,21.4967,21.4693,21.4784,109246.0
2017-10-11 12:00:00,23.45,23.45,23.41,23.41,45896.0,21.4876,21.4876,21.4509,21.4509,45896.0
2017-10-11 12:10:00,23.41,23.42,23.4,23.4,62969.0,21.4509,21.4601,21.4418,21.4418,62969.0
2017-10-11 12:20:00,23.4,23.42,23.35,23.36,187023.0,21.4418,21.4601,21.3959,21.4051,187023.0
2017-10-11 12:30:00,23.36,23.42,23.35,23.42,129713.0,21.4051,21.4601,21.3959,21.4601,129713.0
2017-10-11 12:40:00,23.41,23.42,23.4,23.42,27940.0,21.4509,21.4601,21.4418,21.4601,27940.0
2017-10-11 12:50:00,23.42,23.44,23.41,23.44,35704.0,21.4601,21.4784,21.4509,21.4784,35704.0
2017-10-11 13:00:00,23.44,23.48,23.43,23.48,49115.0,21.4784,21.5151,21.4693,21.5151,49115.0
2017-10-11 13:10:00,23.47,23.48,23.45,23.47,68516.0,21.5059,21.5151,21.4876,21.5059,68516.0
2017-10-11 13:20:00,23.46,23.46,23.42,23.43,27887.0,21.4967,21.4967,21.4601,21.4693,27887.0
2017-10-11 13:30:00,23.43,23.43,23.4,23.42,42808.0,21.4693,21.4693,21.4418,21.4601,42808.0
2017-10-11 13:40:00,23.42,23.43,23.41,23.42,71169.0,21.4601,21.4693,21.4509,21.4601,71169.0
2017-10-11 13:50:00,23.42,23.44,23.42,23.42,47097.0,21.4601,21.4784,21.4601,21.4601,47097.0
2017-10-11 14:00:00,23.43,23.71,23.43,23.63,1002177.0,21.4693,21.7258,21.4693,21.6525,1002177.0
2017-10-11 14:10:00,23.63,23.64,23.57,23.62,112947.0,21.6525,21.6617,21.5975,21.6434,112947.0
2017-10-11 14:20:00,23.61,23.67,23.6,23.63,206388.0,21.6342,21.6892,21.625,21.6525,206388.0
2017-10-11 14:30:00,23.63,23.69,23.63,23.69,122785.0,21.6525,21.7075,21.6525,21.7075,122785.0
2017-10-11 14:40:00,23.68,23.71,23.64,23.65,121926.0,21.6983,21.7258,21.6617,21.6708,121926.0
2017-10-11 14:50:00,23.65,23.65,23.6,23.61,55239.0,21.6708,21.6708,21.625,21.6342,55239.0
2017-10-11 15:00:00,23.61,23.64,23.6,23.64,121639.0,21.6342,21.6617,21.625,21.6617,121639.0
2017-10-11 15:10:00,23.65,23.75,23.65,23.75,186025.0,21.6708,21.7625,21.6708,21.7625,186025.0
2017-10-11 15:20:00,23.75,23.76,23.72,23.72,207180.0,21.7625,21.7716,21.735,21.735,207180.0
2017-10-11 15:30:00,23.73,23.81,23.72,23.77,285330.0,21.7441,21.8175,21.735,21.7808,285330.0
2017-10-11 15:40:00,23.78,23.8,23.75,23.77,417504.0,21.79,21.8083,21.7625,21.7808,417504.0
2017-10-11 15:50:00,23.77,23.83,23.76,23.81,1464768.0,21.7808,21.8358,21.7716,21.8175,1464768.0
2017-10-12 09:30:00,23.73,23.76,23.7,23.73,186548.0,21.7441,21.7716,21.7167,21.7441,186548.0
2017-10-12 09:40:00,23.73,23.74,23.61,23.61,159313.0,21.7441,21.7533,21.6342,21.6342,159313.0
2017-10-12 09:50:00,23.62,23.67,23.61,23.63,170506.0,21.6434,21.6892,21.6342,21.6525,170506.0
2017-10-12 10:00:00,23.63,23.65,23.59,23.65,113065.0,21.6525,21.6708,21.6159,21.6708,113065.0
2017-10-12 10:10:00,23.64,23.65,23.61,23.65,84001.0,21.6617,21.6708,21.6342,21.6708,84001.0
2017-10-12 10:20:00,23.65,23.72,23.65,23.69,135916.0,21.6708,21.735,21.6708,21.7075,135916.0
2017-10-12 10:30:00,23.69,23.74,23.69,23.73,216799.0,21.7075,21.7533,21.7075,21.7441,216799.0
2017-10-12 10:40:00,23.73,23.75,23.73,23.75,95908.0,21.7441,21.7625,21.7441,21.7625,95908.0
2017-10-12 10:50:00,23.74,23.74,23.72,23.73,75045.0,21.7533,21.7533,21.735,21.7441,75045.0
2017-10-12 11:00:00,23.73,23.74,23.69,23.69,72566.0,21.7441,21.7533,21.7075,21.7075,72566.0
2017-10-12 11:10:00,23.69,23.7,23.66,23.66,66248.0,21.7075,21.7167,21.68,21.68,66248.0
2017-10-12 11:20:00,23.66,23.69,23.66,23.69,60952.0,21.68,21.7075,21.68,21.7075,60952.0
2017-10-12 11:30:00,23.69,23.74,23.69,23.74,95337.0,21.7075,21.7533,21.7075,21.7533,95337.0
2017-10-12 11:40:00,23.75,23.76,23.73,23.76,92625.0,21.7625,21.7716,21.7441,21.7716,92625.0
2017-10-12 11:50:00,23.76,23.76,23.71,23.71,62074.0,21.7716,21.7716,21.7258,21.7258,62074.0
2017-10-12 12:00:00,23.72,23.74,23.72,23.74,48216.0,21.735,21.7533,21.735,21.7533,48216.0
2017-10-12 12:10:00,23.73,23.77,23.72,23.74,145713.0,21.7441,21.7808,21.735,21.7533,145713.0
2017-10-12 12:20:00,23.74,23.75,23.72,23.75,45704.0,21.7533,21.7625,21.735,21.7625,45704.0
2017-10-12 12:30:00,23.75,23.78,23.75,23.76,93377.0,21.7625,21.79,21.7625,21.7716,93377.0
2017-10-12 12:40:00,23.76,23.78,23.74,23.74,53675.0,21.7716,21.79,21.7533,21.7533,53675.0
2017-10-12 12:50:00,23.74,23.75,23.7,23.72,51257.0,21.7533,21.7625,21.7167,21.735,51257.0
2017-10-12 13:00:00,23.73,23.74,23.72,23.72,35498.0,21.7441,21.7533,21.735,21.735,35498.0
2017-10-12 13:10:00,23.72,23.74,23.7,23.7,37346.0,21.735,21.7533,21.7167,21.7167,37346.0
2017-10-12 13:20:00,23.71,23.77,23.71,23.77,65997.0,21.7258,21.7808,21.7258,21.7808,65997.0
2017-10-12 13:30:00,23.76,23.76,23.73,23.75,68003.0,21.7716,21.7716,21.7441,21.7625,68003.0
2017-10-12 13:40:00,23.76,23.81,23.75,23.81,64003.0,21.7716,21.8175,21.7625,21.8175,64003.0
2017-10-12 13:50:00,23.82,23.83,23.79,23.8,125188.0,21.8266,21.8358,21.7991,21.8083,125188.0
2017-10-12 14:00:00,23.81,23.83,23.8,23.81,119931.0,21.8175,21.8358,21.8083,21.8175,119931.0
2017-10-12 14:10:00,23.82,23.83,23.8,23.81,50117.0,21.8266,21.8358,21.8083,21.8175,50117.0
2017-10-12 14:20:00,23.82,23.83,23.81,23.83,33451.0,21.8266,21.8358,21.8175,21.8358,33451.0
2017-10-12 14:30:00,23.83,23.83,23.79,23.79,62245.0,21.8358,21.8358,21.7991,21.7991,62245.0
2017-10-12 14:40:00,23.8,23.82,23.78,23.82,63397.0,21.8083,21.8266,21.79,21.8266,63397.0
2017-10-12 14:50:00,23.81,23.81,23.75,23.76,79315.0,21.8175,21.8175,21.7625,21.7716,79315.0
2017-10-12 15:00:00,23.75,23.79,23.75,23.78,52089.0,21.7625,21.7991,21.7625,21.79,52089.0
2017-10-12 15:10:00,23.77,23.78,23.72,23.74,110850.0,21.7808,21.79,21.735,21.7533,110850.0
2017-10-12 15:20:00,23.74,23.77,23.74,23.75,61721.0,21.7533,21.7808,21.7533,21.7625,61721.0
2017-10-12 15:30:00,23.75,23.8,23.75,23.77,123354.0,21.7625,21.8083,21.7625,21.7808,123354.0
2017-10-12 15:40:00,23.77,23.77,23.75,23.75,124918.0,21.7808,21.7808,21.7625,21.7625,124918.0
2017-10-12 15:50:00,23.75,23.76,23.7,23.7,1065528.0,21.7625,21.7716,21.7167,21.7167,1065528.0
2017-10-13 09:30:00,23.94,23.99,23.87,23.92,477203.0,21.9366,21.9824,21.8724,21.9182,477203.0
2017-10-13 09:40:00,23.91,23.97,23.89,23.9,309830.0,21.9091,21.9641,21.8908,21.8999,309830.0
2017-10-13 09:50:00,23.9,23.92,23.86,23.89,206643.0,21.8999,21.9182,21.8633,21.8908,206643.0
2017-10-13 10:00:00,23.89,23.9,23.8,23.8,347944.0,21.8908,21.8999,21.8083,21.8083,347944.0
2017-10-13 10:10:00,23.8,23.84,23.79,23.83,153981.0,21.8083,21.8449,21.7991,21.8358,153981.0
2017-10-13 10:20:00,23.83,23.86,23.81,23.81,167084.0,21.8358,21.8633,21.8175,21.8175,167084.0
2017-10-13 10:30:00,23.8,23.81,23.74,23.77,208899.0,21.8083,21.8175,21.7533,21.7808,208899.0
2017-10-13 10:40:00,23.77,23.81,23.74,23.81,181550.0,21.7808,21.8175,21.7533,21.8175,181550.0
2017-10-13 10:50:00,23.81,23.83,23.76,23.78,102163.0,21.8175,21.8358,21.7716,21.79,102163.0
2017-10-13 11:00:00,23.79,23.8,23.7,23.74,234698.0,21.7991,21.8083,21.7167,21.7533,234698.0
2017-10-13 11:10:00,23.74,23.77,23.74,23.76,135890.0,21.7533,21.7808,21.7533,21.7716,135890.0
2017-10-13 11:20:00,23.77,23.78,23.76,23.78,77627.0,21.7808,21.79,21.7716,21.79,77627.0
2017-10-13 11:30:00,23.79,23.82,23.79,23.82,92714.0,21.7991,21.8266,21.7991,21.8266,92714.0
2017-10-13 11:40:00,23.81,23.81,23.78,23.78,95721.0,21.8175,21.8175,21.79,21.79,95721.0
2017-10-13 11:50:00,23.78,23.82,23.77,23.82,80632.0,21.79,21.8266,21.7808,21.8266,80632.0
2017-10-13 12:00:00,23.83,23.84,23.81,23.83,80952.0,21.8358,21.8449,21.8175,21.8358,80952.0
2017-10-13 12:10:00,23.84,23.84,23.8,23.82,38955.0,21.8449,21.8449,21.8083,21.8266,38955.0
2017-10-13 12:20:00,23.81,23.83,23.81,23.83,86948.0,21.8175,21.8358,21.8175,21.8358,86948.0
2017-10-13 12:30:00,23.83,23.85,23.82,23.83,78687.0,21.8358,21.8541,21.8266,21.8358,78687.0
2017-10-13 12:40:00,23.82,23.83,23.79,23.79,56115.0,21.8266,21.8358,21.7991,21.7991,56115.0
2017-10-13 12:50:00,23.78,23.82,23.78,23.82,64500.0,21.79,21.8266,21.79,21.8266,64500.0
2017-10-13 13:00:00,23.81,23.82,23.8,23.82,30895.0,21.8175,21.8266,21.8083,21.8266,30895.0
2017-10-13 13:10:00,23.82,23.88,23.81,23.85,174099.0,21.8266,21.8816,21.8175,21.8541,174099.0
2017-10-13 13:20:00,23.85,23.86,23.83,23.86,64521.0,21.8541,21.8633,21.8358,21.8633,64521.0
2017-10-13 13:30:00,23.86,23.86,23.84,23.85,58308.0,21.8633,21.8633,21.8449,21.8541,58308.0
2017-10-13 13:40:00,23.86,23.86,23.85,23.85,48124.0,21.8633,21.8633,21.8541,21.8541,48124.0
2017-10-13 13:50:00,23.85,23.86,23.84,23.86,28078.0,21.8541,21.8633,21.8449,21.8633,28078.0
2017-10-13 14:00:00,23.87,23.89,23.83,23.83,182620.0,21.8724,21.8908,21.8358,21.8358,182620.0
2017-10-13 14:10:00,23.84,23.84,23.82,23.82,37034.0,21.8449,21.8449,21.8266,21.8266,37034.0
2017-10-13 14:20:00,23.82,23.84,23.82,23.84,62026.0,21.8266,21.8449,21.8266,21.8449,62026.0
2017-10-13 14:30:00,23.83,23.85,23.82,23.84,30884.0,21.8358,21.8541,21.8266,21.8449,30884.0
2017-10-13 14:40:00,23.83,23.84,23.82,23.83,53610.0,21.8358,21.8449,21.8266,21.8358,53610.0
2017-10-13 14:50:00,23.83,23.83,23.83,23.83,31639.0,21.8358,21.8358,21.8358,21.8358,31639.0
2017-10-13 15:00:00,23.83,23.84,23.83,23.83,102099.0,21.8358,21.8449,21.8358,21.8358,102099.0
2017-10-13 15:10:00,23.83,23.85,23.82,23.84,82684.0,21.8358,21.8541,21.8266,21.8449,82684.0
2017-10-13 15:20:00,23.83,23.85,23.83,23.85,109575.0,21.8358,21.8541,21.8358,21.8541,109575.0
2017-10-13 15:30:00,23.85,23.86,23.84,23.85,82762.0,21.8541,21.8633,21.8449,21.8541,82762.0
2017-10-13 15:40:00,23.85,23.89,23.85,23.88,185083.0,21.8541,21.8908,21.8541,21.8816,185083.0
2017-10-13 15:50:00,23.88,23.9,23.81,23.83,783534.0,21.8816,21.8999,21.8175,21.8358,783534.0
2017-10-16 09:30:00,23.86,23.87,23.8,23.84,233967.0,21.8633,21.8724,21.8083,21.8449,233967.0
2017-10-16 09:40:00,23.85,23.88,23.83,23.83,160704.0,21.8541,21.8816,21.8358,21.8358,160704.0
2017-10-16 09:50:00,23.82,23.84,23.81,23.82,125385.0,21.8266,21.8449,21.8175,21.8266,125385.0
2017-10-16 10:00:00,23.82,23.82,23.76,23.77,201075.0,21.8266,21.8266,21.7716,21.7808,201075.0
2017-10-16 10:10:00,23.77,23.78,23.75,23.76,128695.0,21.7808,21.79,21.7625,21.7716,128695.0
2017-10-16 10:20:00,23.77,23.8,23.77,23.8,146972.0,21.7808,21.8083,21.7808,21.8083,146972.0
2017-10-16 10:30:00,23.79,23.81,23.78,23.79,112150.0,21.7991,21.8175,21.79,21.7991,112150.0
2017-10-16 10:40:00,23.79,23.79,23.69,23.69,225905.0,21.7991,21.7991,21.7075,21.7075,225905.0
2017-10-16 10:50:00,23.69,23.69,23.63,23.66,434454.0,21.7075,21.7075,21.6525,21.68,434454.0
2017-10-16 11:00:00,23.66,23.68,23.66,23.68,124641.0,21.68,21.6983,21.68,21.6983,124641.0
2017-10-16 11:10:00,23.69,23.69,23.6,23.6,203561.0,21.7075,21.7075,21.625,21.625,203561.0
2017-10-16 11:20:00,23.6,23.65,23.58,23.65,185331.0,21.625,21.6708,21.6067,21.6708,185331.0
2017-10-16 11:30:00,23.66,23.66,23.61,23.61,62934.0,21.68,21.68,21.6342,21.6342,62934.0
2017-10-16 11:40:00,23.62,23.62,23.58,23.58,81792.0,21.6434,21.6434,21.6067,21.6067,81792.0
2017-10-16 11:50:00,23.58,23.62,23.58,23.62,70997.0,21.6067,21.6434,21.6067,21.6434,70997.0
2017-10-16 12:00:00,23.61,23.62,23.57,23.58,117308.0,21.6342,21.6434,21.5975,21.6067,117308.0
2017-10-16 12:10:00,23.58,23.61,23.58,23.6,85632.0,21.6067,21.6342,21.6067,21.625,85632.0
2017-10-16 12:20:00,23.61,23.61,23.58,23.59,95755.0,21.6342,21.6342,21.6067,21.6159,95755.0
2017-10-16 12:30:00,23.59,23.67,23.59,23.66,88249.0,21.6159,21.6892,21.6159,21.68,88249.0
2017-10-16 12:40:00,23.66,23.67,23.64,23.65,46507.0,21.68,21.6892,21.6617,21.6708,46507.0
2017-10-16 12:50:00,23.64,23.66,23.62,23.62,73301.0,21.6617,21.68,21.6434,21.6434,73301.0
2017-10-16 13:00:00,23.61,23.63,23.61,23.62,20594.0,21.6342,21.6525,21.6342,21.6434,20594.0
2017-10-16 13:10:00,23.62,23.63,23.6,23.6,48927.0,21.6434,21.6525,21.625,21.625,48927.0
2017-10-16 13:20:00,23.6,23.6,23.55,23.58,150968.0,21.625,21.625,21.5792,21.6067,150968.0
2017-10-16 13:30:00,23.58,23.58,23.54,23.57,106873.0,21.6067,21.6067,21.57,21.5975,106873.0
2017-10-16 13:40:00,23.58,23.6,23.56,23.58,72755.0,21.6067,21.625,21.5884,21.6067,72755.0
2017-10-16 13:50:00,23.58,23.66,23.58,23.62,158660.0,21.6067,21.68,21.6067,21.6434,158660.0
2017-10-16 14:00:00,23.63,23.63,23.6,23.61,41631.0,21.6525,21.6525,21.625,21.6342,41631.0
2017-10-16 14:10:00,23.61,23.61,23.51,23.52,269878.0,21.6342,21.6342,21.5426,21.5517,269878.0
2017-10-16 14:20:00,23.52,23.57,23.5,23.5,166662.0,21.5517,21.5975,21.5334,21.5334,166662.0
2017-10-16 14:30:00,23.5,23.5,23.43,23.46,368837.0,21.5334,21.5334,21.4693,21.4967,368837.0
2017-10-16 14:40:00,23.46,23.48,23.43,23.48,207303.0,21.4967,21.5151,21.4693,21.5151,207303.0
2017-10-16 14:50:00,23.48,23.49,23.44,23.44,323638.0,21.5151,21.5242,21.4784,21.4784,323638.0
2017-10-16 15:00:00,23.44,23.44,23.31,23.39,480222.0,21.4784,21.4784,21.3593,21.4326,480222.0
2017-10-16 15:10:00,23.39,23.4,23.35,23.37,247737.0,21.4326,21.4418,21.3959,21.4143,247737.0
2017-10-16 15:20:00,23.36,23.4,23.36,23.37,200337.0,21.4051,21.4418,21.4051,21.4143,200337.0
2017-10-16 15:30:00,23.36,23.38,23.35,23.35,292905.0,21.4051,21.4234,21.3959,21.3959,292905.0
2017-10-16 15:40:00,23.35,23.38,23.34,23.36,396285.0,21.3959,21.4234,21.3868,21.4051,396285.0
2017-10-16 15:50:00,23.36,23.48,23.35,23.46,870874.0,21.4051,21.5151,21.3959,21.4967,870874.0
2017-10-17 09:30:00,23.3,23.37,23.24,23.33,373379.0,21.3501,21.4143,21.2952,21.3776,373379.0
2017-10-17 09:40:00,23.32,23.4,23.31,23.36,205221.0,21.3685,21.4418,21.3593,21.4051,205221.0
2017-10-17 09:50:00,23.36,23.36,23.32,23.36,163125.0,21.4051,21.4051,21.3685,21.4051,163125.0
2017-10-17 10:00:00,23.35,23.35,23.28,23.33,122591.0,21.3959,21.3959,21.3318,21.3776,122591.0
2017-10-17 10:10:00,23.33,23.33,23.32,23.32,41972.0,21.3776,21.3776,21.3685,21.3685,41972.0
2017-10-17 10:20:00,23.33,23.34,23.3,23.34,204237.0,21.3776,21.3868,21.3501,21.3868,204237.0
2017-10-17 10:30:00,23.34,23.39,23.33,23.33,191983.0,21.3868,21.4326,21.3776,21.3776,191983.0
2017-10-17 10:40:00,23.34,23.41,23.34,23.35,218098.0,21.3868,21.4509,21.3868,21.3959,218098.0
2017-10-17 10:50:00,23.35,23.35,23.33,23.33,139550.0,21.3959,21.3959,21.3776,21.3776,139550.0
2017-10-17 11:00:00,23.33,23.33,23.31,23.31,84619.0,21.3776,21.3776,21.3593,21.3593,84619.0
2017-10-17 11:10:00,23.3,23.3,23.23,23.24,195322.0,21.3501,21.3501,21.286,21.2952,195322.0
2017-10-17 11:20:00,23.23,23.3,23.23,23.29,126969.0,21.286,21.3501,21.286,21.341,126969.0
2017-10-17 11:30:00,23.28,23.32,23.27,23.32,158874.0,21.3318,21.3685,21.3226,21.3685,158874.0
2017-10-17 11:40:00,23.32,23.34,23.31,23.31,48147.0,21.3685,21.3868,21.3593,21.3593,48147.0
2017-10-17 11:50:00,23.31,23.34,23.31,23.34,102668.0,21.3593,21.3868,21.3593,21.3868,102668.0
2017-10-17 12:00:00,23.34,23.39,23.33,23.38,134483.0,21.3868,21.4326,21.3776,21.4234,134483.0
2017-10-17 12:10:00,23.39,23.4,23.36,23.37,153229.0,21.4326,21.4418,21.4051,21.4143,153229.0
2017-10-17 12:20:00,23.36,23.38,23.34,23.37,97733.0,21.4051,21.4234,21.3868,21.4143,97733.0
2017-10-17 12:30:00,23.38,23.46,23.38,23.42,260189.0,21.4234,21.4967,21.4234,21.4601,260189.0
2017-10-17 12:40:00,23.42,23.43,23.41,23.42,84245.0,21.4601,21.4693,21.4509,21.4601,84245.0
2017-10-17 12:50:00,23.42,23.43,23.39,23.39,82975.0,21.4601,21.4693,21.4326,21.4326,82975.0
2017-10-17 13:00:00,23.4,23.4,23.36,23.39,101490.0,21.4418,21.4418,21.4051,21.4326,101490.0
2017-10-17 13:10:00,23.39,23.4,23.33,23.33,90886.0,21.4326,21.4418,21.3776,21.3776,90886.0
2017-10-17 13:20:00,23.33,23.35,23.33,23.34,55239.0,21.3776,21.3959,21.3776,21.3868,55239.0
2017-10-17 13:30:00,23.35,23.38,23.34,23.36,187865.0,21.3959,21.4234,21.3868,21.4051,187865.0
2017-10-17 13:40:00,23.36,23.39,23.35,23.39,46397.0,21.4051,21.4326,21.3959,21.4326,46397.0
2017-10-17 13:50:00,23.39,23.4,23.37,23.39,63980.0,21.4326,21.4418,21.4143,21.4326,63980.0
2017-10-17 14:00:00,23.4,23.42,23.4,23.4,145931.0,21.4418,21.4601,21.4418,21.4418,145931.0
2017-10-17 14:10:00,23.39,23.5,23.39,23.5,310339.0,21.4326,21.5334,21.4326,21.5334,310339.0
2017-10-17 14:20:00,23.5,23.51,23.45,23.48,328711.0,21.5334,21.5426,21.4876,21.5151,328711.0
2017-10-17 14:30:00,23.48,23.48,23.44,23.46,228489.0,21.5151,21.5151,21.4784,21.4967,228489.0
2017-10-17 14:40:00,23.47,23.47,23.42,23.42,122788.0,21.5059,21.5059,21.4601,21.4601,122788.0
2017-10-17 14:50:00,23.42,23.45,23.42,23.45,55577.0,21.4601,21.4876,21.4601,21.4876,55577.0
2017-10-17 15:00:00,23.45,23.46,23.43,23.45,53658.0,21.4876,21.4967,21.4693,21.4876,53658.0
2017-10-17 15:10:00,23.45,23.48,23.45,23.46,59175.0,21.4876,21.5151,21.4876,21.4967,59175.0
2017-10-17 15:20:00,23.45,23.48,23.45,23.45,183196.0,21.4876,21.5151,21.4876,21.4876,183196.0
2017-10-17 15:30:00,23.46,23.47,23.45,23.47,166259.0,21.4967,21.5059,21.4876,21.5059,166259.0
2017-10-17 15:40:00,23.47,23.48,23.43,23.45,201115.0,21.5059,21.5151,21.4693,21.4876,201115.0
2017-10-17 15:50:00,23.45,23.47,23.42,23.42,336713.0,21.4876,21.5059,21.4601,21.4601,336713.0
2017-10-18 09:30:00,23.35,23.49,23.35,23.45,390827.0,21.3959,21.5242,21.3959,21.4876,390827.0
2017-10-18 09:40:00,23.45,23.47,23.4,23.41,164489.0,21.4876,21.5059,21.4418,21.4509,164489.0
2017-10-18 09:50:00,23.41,23.42,23.37,23.4,141306.0,21.4509,21.4601,21.4143,21.4418,141306.0
2017-10-18 10:00:00,23.4,23.4,23.36,23.38,82988.0,21.4418,21.4418,21.4051,21.4234,82988.0
2017-10-18 10:10:00,23.38,23.38,23.31,23.33,134966.0,21.4234,21.4234,21.3593,21.3776,134966.0
2017-10-18 10:20:00,23.33,23.36,23.32,23.32,123762.0,21.3776,21.4051,21.3685,21.3685,123762.0
2017-10-18 10:30:00,23.33,23.38,23.33,23.38,165440.0,21.3776,21.4234,21.3776,21.4234,165440.0
2017-10-18 10:40:00,23.39,23.39,23.34,23.35,67949.0,21.4326,21.4326,21.3868,21.3959,67949.0
2017-10-18 10:50:00,23.35,23.35,23.32,23.34,79298.0,21.3959,21.3959,21.3685,21.3868,79298.0
2017-10-18 11:00:00,23.34,23.34,23.28,23.31,148531.0,21.3868,21.3868,21.3318,21.3593,148531.0
2017-10-18 11:10:00,23.3,23.3,23.27,23.28,55589.0,21.3501,21.3501,21.3226,21.3318,55589.0
2017-10-18 11:20:00,23.28,23.29,23.27,23.29,75469.0,21.3318,21.341,21.3226,21.341,75469.0
2017-10-18 11:30:00,23.3,23.33,23.29,23.33,89023.0,21.3501,21.3776,21.341,21.3776,89023.0
2017-10-18 11:40:00,23.33,23.39,23.33,23.34,87601.0,21.3776,21.4326,21.3776,21.3868,87601.0
2017-10-18 11:50:00,23.34,23.37,23.33,23.36,67517.0,21.3868,21.4143,21.3776,21.4051,67517.0
2017-10-18 12:00:00,23.35,23.35,23.32,23.33,58621.0,21.3959,21.3959,21.3685,21.3776,58621.0
2017-10-18 12:10:00,23.33,23.33,23.3,23.33,79219.0,21.3776,21.3776,21.3501,21.3776,79219.0
2017-10-18 12:20:00,23.34,23.36,23.34,23.35,104382.0,21.3868,21.4051,21.3868,21.3959,104382.0
2017-10-18 12:30:00,23.35,23.36,23.34,23.35,69098.0,21.3959,21.4051,21.3868,21.3959,69098.0
2017-10-18 12:40:00,23.35,23.36,23.33,23.33,100536.0,21.3959,21.4051,21.3776,21.3776,100536.0
2017-10-18 12:50:00,23.33,23.33,23.3,23.31,129154.0,21.3776,21.3776,21.3501,21.3593,129154.0
2017-10-18 13:00:00,23.31,23.32,23.31,23.31,23602.0,21.3593,21.3685,21.3593,21.3593,23602.0
2017-10-18 13:10:00,23.31,23.33,23.31,23.31,30146.0,21.3593,21.3776,21.3593,21.3593,30146.0
2017-10-18 13:20:00,23.31,23.33,23.31,23.33,61650.0,21.3593,21.3776,21.3593,21.3776,61650.0
2017-10-18 13:30:00,23.33,23.34,23.32,23.32,54892.0,21.3776,21.3868,21.3685,21.3685,54892.0
2017-10-18 13:40:00,23.33,23.34,23.33,23.33,26851.0,21.3776,21.3868,21.3776,21.3776,26851.0
2017-10-18 13:50:00,23.33,23.34,23.33,23.34,72750.0,21.3776,21.3868,21.3776,21.3868,72750.0
2017-10-18 14:00:00,23.34,23.36,23.34,23.35,37832.0,21.3868,21.4051,21.3868,21.3959,37832.0
2017-10-18 14:10:00,23.35,23.35,23.34,23.34,26364.0,21.3959,21.3959,21.3868,21.3868,26364.0
2017-10-18 14:20:00,23.35,23.38,23.34,23.37,33472.0,21.3959,21.4234,21.3868,21.4143,33472.0
2017-10-18 14:30:00,23.37,23.39,23.36,23.39,56689.0,21.4143,21.4326,21.4051,21.4326,56689.0
2017-10-18 14:40:00,23.39,23.39,23.35,23.35,65212.0,21.4326,21.4326,21.3959,21.3959,65212.0
2017-10-18 14:50:00,23.35,23.36,23.34,23.34,69264.0,21.3959,21.4051,21.3868,21.3868,69264.0
2017-10-18 15:00:00,23.34,23.35,23.33,23.34,85881.0,21.3868,21.3959,21.3776,21.3868,85881.0
2017-10-18 15:10:00,23.34,23.36,23.34,23.35,122761.0,21.3868,21.4051,21.3868,21.3959,122761.0
2017-10-18 15:20:00,23.35,23.36,23.34,23.34,77422.0,21.3959,21.4051,21.3868,21.3868,77422.0
2017-10-18 15:30:00,23.34,23.36,23.33,23.35,51722.0,21.3868,21.4051,21.3776,21.3959,51722.0
2017-10-18 15:40:00,23.35,23.36,23.33,23.33,146910.0,21.3959,21.4051,21.3776,21.3776,146910.0
2017-10-18 15:50:00,23.33,23.34,23.32,23.34,204057.0,21.3776,21.3868,21.3685,21.3868,204057.0
2017-10-19 09:30:00,23.46,23.5,23.43,23.45,255755.0,21.4967,21.5334,21.4693,21.4876,255755.0
2017-10-19 09:40:00,23.45,23.5,23.43,23.43,192333.0,21.4876,21.5334,21.4693,21.4693,192333.0
2017-10-19 09:50:00,23.43,23.43,23.38,23.4,175787.0,21.4693,21.4693,21.4234,21.4418,175787.0
2017-10-19 10:00:00,23.4,23.43,23.39,23.4,210621.0,21.4418,21.4693,21.4326,21.4418,210621.0
2017-10-19 10:10:00,23.41,23.45,23.38,23.41,187494.0,21.4509,21.4876,21.4234,21.4509,187494.0
2017-10-19 10:20:00,23.4,23.41,23.37,23.39,170796.0,21.4418,21.4509,21.4143,21.4326,170796.0
2017-10-19 10:30:00,23.39,23.42,23.39,23.42,80041.0,21.4326,21.4601,21.4326,21.4601,80041.0
2017-10-19 10:40:00,23.42,23.52,23.42,23.48,191693.0,21.4601,21.5517,21.4601,21.5151,191693.0
2017-10-19 10:50:00,23.49,23.51,23.48,23.5,110334.0,21.5242,21.5426,21.5151,21.5334,110334.0
2017-10-19 11:00:00,23.5,23.56,23.5,23.53,246879.0,21.5334,21.5884,21.5334,21.5609,246879.0
2017-10-19 11:10:00,23.53,23.57,23.52,23.56,144433.0,21.5609,21.5975,21.5517,21.5884,144433.0
2017-10-19 11:20:00,23.55,23.56,23.52,23.54,111076.0,21.5792,21.5884,21.5517,21.57,111076.0
2017-10-19 11:30:00,23.54,23.56,23.49,23.49,138140.0,21.57,21.5884,21.5242,21.5242,138140.0
2017-10-19 11:40:00,23.5,23.52,23.49,23.5,66277.0,21.5334,21.5517,21.5242,21.5334,66277.0
2017-10-19 11:50:00,23.5,23.51,23.47,23.47,54056.0,21.5334,21.5426,21.5059,21.5059,54056.0
2017-10-19 12:00:00,23.47,23.49,23.46,23.46,47353.0,21.5059,21.5242,21.4967,21.4967,47353.0
2017-10-19 12:10:00,23.46,23.47,23.45,23.47,46618.0,21.4967,21.5059,21.4876,21.5059,46618.0
2017-10-19 12:20:00,23.47,23.49,23.45,23.46,66911.0,21.5059,21.5242,21.4876,21.4967,66911.0
2017-10-19 12:30:00,23.46,23.47,23.45,23.46,35065.0,21.4967,21.5059,21.4876,21.4967,35065.0
2017-10-19 12:40:00,23.46,23.48,23.46,23.48,35261.0,21.4967,21.5151,21.4967,21.5151,35261.0
2017-10-19 12:50:00,23.47,23.49,23.46,23.47,44279.0,21.5059,21.5242,21.4967,21.5059,44279.0
2017-10-19 13:00:00,23.48,23.5,23.46,23.47,44831.0,21.5151,21.5334,21.4967,21.5059,44831.0
2017-10-19 13:10:00,23.47,23.47,23.45,23.45,80378.0,21.5059,21.5059,21.4876,21.4876,80378.0
2017-10-19 13:20:00,23.45,23.45,23.43,23.44,83873.0,21.4876,21.4876,21.4693,21.4784,83873.0
2017-10-19 13:30:00,23.45,23.46,23.44,23.44,52551.0,21.4876,21.4967,21.4784,21.4784,52551.0
2017-10-19 13:40:00,23.44,23.45,23.43,23.43,26698.0,21.4784,21.4876,21.4693,21.4693,26698.0
2017-10-19 13:50:00,23.43,23.44,23.43,23.44,47559.0,21.4693,21.4784,21.4693,21.4784,47559.0
2017-10-19 14:00:00,23.44,23.46,23.44,23.46,50650.0,21.4784,21.4967,21.4784,21.4967,50650.0
2017-10-19 14:10:00,23.47,23.48,23.44,23.46,114889.0,21.5059,21.5151,21.4784,21.4967,114889.0
2017-10-19 14:20:00,23.45,23.46,23.44,23.44,56408.0,21.4876,21.4967,21.4784,21.4784,56408.0
2017-10-19 14:30:00,23.44,23.45,23.41,23.43,271552.0,21.4784,21.4876,21.4509,21.4693,271552.0
2017-10-19 14:40:00,23.43,23.44,23.42,23.43,55514.0,21.4693,21.4784,21.4601,21.4693,55514.0
2017-10-19 14:50:00,23.43,23.47,23.43,23.46,143313.0,21.4693,21.5059,21.4693,21.4967,143313.0
2017-10-19 15:00:00,23.46,23.47,23.42,23.43,141867.0,21.4967,21.5059,21.4601,21.4693,141867.0
2017-10-19 15:10:00,23.42,23.45,23.42,23.45,71446.0,21.4601,21.4876,21.4601,21.4876,71446.0
2017-10-19 15:20:00,23.44,23.45,23.43,23.44,38268.0,21.4784,21.4876,21.4693,21.4784,38268.0
2017-10-19 15:30:00,23.43,23.47,23.42,23.45,141832.0,21.4693,21.5059,21.4601,21.4876,141832.0
2017-10-19 15:40:00,23.46,23.46,23.42,23.43,136798.0,21.4967,21.4967,21.4601,21.4693,136798.0
2017-10-19 15:50:00,23.43,23.48,23.42,23.43,849552.0,21.4693,21.5151,21.4601,21.4693,849552.0
2017-10-20 09:30:00,23.28,23.33,23.25,23.33,394239.0,21.3318,21.3776,21.3043,21.3776,394239.0
2017-10-20 09:40:00,23.32,23.35,23.3,23.31,369664.0,21.3685,21.3959,21.3501,21.3593,369664.0
2017-10-20 09:50:00,23.31,23.32,23.28,23.28,187199.0,21.3593,21.3685,21.3318,21.3318,187199.0
2017-10-20 10:00:00,23.28,23.29,23.26,23.27,202557.0,21.3318,21.341,21.3135,21.3226,202557.0
2017-10-20 10:10:00,23.27,23.29,23.26,23.29,131262.0,21.3226,21.341,21.3135,21.341,131262.0
2017-10-20 10:20:00,23.29,23.31,23.28,23.31,81430.0,21.341,21.3593,21.3318,21.3593,81430.0
2017-10-20 10:30:00,23.3,23.36,23.3,23.36,145859.0,21.3501,21.4051,21.3501,21.4051,145859.0
2017-10-20 10:40:00,23.36,23.36,23.32,23.34,107895.0,21.4051,21.4051,21.3685,21.3868,107895.0
2017-10-20 10:50:00,23.33,23.34,23.31,23.31,135535.0,21.3776,21.3868,21.3593,21.3593,135535.0
2017-10-20 11:00:00,23.3,23.3,23.28,23.29,139816.0,21.3501,21.3501,21.3318,21.341,139816.0
2017-10-20 11:10:00,23.3,23.3,23.28,23.3,69332.0,21.3501,21.3501,21.3318,21.3501,69332.0
2017-10-20 11:20:00,23.3,23.31,23.25,23.27,180901.0,21.3501,21.3593,21.3043,21.3226,180901.0
2017-10-20 11:30:00,23.27,23.27,23.14,23.19,409438.0,21.3226,21.3226,21.2035,21.2493,409438.0
2017-10-20 11:40:00,23.19,23.19,23.16,23.16,177248.0,21.2493,21.2493,21.2218,21.2218,177248.0
2017-10-20 11:50:00,23.17,23.18,23.11,23.17,402555.0,21.231,21.2402,21.176,21.231,402555.0
2017-10-20 12:00:00,23.17,23.21,23.16,23.21,263892.0,21.231,21.2677,21.2218,21.2677,263892.0
2017-10-20 12:10:00,23.22,23.25,23.18,23.19,217584.0,21.2768,21.3043,21.2402,21.2493,217584.0
2017-10-20 12:20:00,23.19,23.21,23.16,23.17,131429.0,21.2493,21.2677,21.2218,21.231,131429.0
2017-10-20 12:30:00,23.17,23.19,23.17,23.17,93196.0,21.231,21.2493,21.231,21.231,93196.0
2017-10-20 12:40:00,23.16,23.18,23.15,23.17,199129.0,21.2218,21.2402,21.2127,21.231,199129.0
2017-10-20 12:50:00,23.17,23.23,23.17,23.22,108140.0,21.231,21.286,21.231,21.2768,108140.0
2017-10-20 13:00:00,23.22,23.22,23.21,23.22,35359.0,21.2768,21.2768,21.2677,21.2768,35359.0
2017-10-20 13:10:00,23.21,23.21,23.19,23.19,39877.0,21.2677,21.2677,21.2493,21.2493,39877.0
2017-10-20 13:20:00,23.19,23.19,23.17,23.18,65604.0,21.2493,21.2493,21.231,21.2402,65604.0
2017-10-20 13:30:00,23.17,23.18,23.17,23.18,49478.0,21.231,21.2402,21.231,21.2402,49478.0
2017-10-20 13:40:00,23.18,23.19,23.16,23.16,50209.0,21.2402,21.2493,21.2218,21.2218,50209.0
2017-10-20 13:50:00,23.17,23.18,23.16,23.17,55367.0,21.231,21.2402,21.2218,21.231,55367.0
2017-10-20 14:00:00,23.17,23.18,23.14,23.14,160709.0,21.231,21.2402,21.2035,21.2035,160709.0
2017-10-20 14:10:00,23.15,23.22,23.15,23.18,181619.0,21.2127,21.2768,21.2127,21.2402,181619.0
2017-10-20 14:20:00,23.17,23.21,23.17,23.21,105514.0,21.231,21.2677,21.231,21.2677,105514.0
2017-10-20 14:30:00,23.21,23.21,23.19,23.19,21938.0,21.2677,21.2677,21.2493,21.2493,21938.0
2017-10-20 14:40:00,23.19,23.2,23.17,23.19,137109.0,21.2493,21.2585,21.231,21.2493,137109.0
2017-10-20 14:50:00,23.19,23.21,23.17,23.19,111216.0,21.2493,21.2677,21.231,21.2493,111216.0
2017-10-20 15:00:00,23.18,23.19,23.17,23.17,67587.0,21.2402,21.2493,21.231,21.231,67587.0
2017-10-20 15:10:00,23.17,23.22,23.17,23.22,105568.0,21.231,21.2768,21.231,21.2768,105568.0
2017-10-20 15:20:00,23.22,23.23,23.2,23.23,207037.0,21.2768,21.286,21.2585,21.286,207037.0
2017-10-20 15:30:00,23.22,23.23,23.2,23.22,160256.0,21.2768,21.286,21.2585,21.2768,160256.0
2017-10-20 15:40:00,23.21,23.22,23.19,23.2,187782.0,21.2677,21.2768,21.2493,21.2585,187782.0
2017-10-20 15:50:00,23.2,23.24,23.18,23.22,820095.0,21.2585,21.2952,21.2402,21.2768,820095.0
2017-10-23 09:30:00,23.05,23.16,23.05,23.15,394072.0,21.1211,21.2218,21.1211,21.2127,394072.0
2017-10-23 09:40:00,23.15,23.17,23.13,23.13,319305.0,21.2127,21.231,21.1944,21.1944,319305.0
2017-10-23 09:50:00,23.12,23.12,23.08,23.08,218860.0,21.1852,21.1852,21.1485,21.1485,218860.0
2017-10-23 10:00:00,23.08,23.11,23.08,23.1,133728.0,21.1485,21.176,21.1485,21.1669,133728.0
2017-10-23 10:10:00,23.1,23.11,23.07,23.09,110091.0,21.1669,21.176,21.1394,21.1577,110091.0
2017-10-23 10:20:00,23.09,23.1,23.09,23.1,64150.0,21.1577,21.1669,21.1577,21.1669,64150.0
2017-10-23 10:30:00,23.1,23.1,23.05,23.08,248534.0,21.1669,21.1669,21.1211,21.1485,248534.0
2017-10-23 10:40:00,23.08,23.09,23.07,23.07,82566.0,21.1485,21.1577,21.1394,21.1394,82566.0
2017-10-23 10:50:00,23.07,23.08,23.05,23.06,120308.0,21.1394,21.1485,21.1211,21.1302,120308.0
2017-10-23 11:00:00,23.06,23.08,23.05,23.06,108260.0,21.1302,21.1485,21.1211,21.1302,108260.0
2017-10-23 11:10:00,23.06,23.07,23.04,23.05,120117.0,21.1302,21.1394,21.1119,21.1211,120117.0
2017-10-23 11:20:00,23.04,23.04,22.98,23.0,221792.0,21.1119,21.1119,21.0569,21.0752,221792.0
2017-10-23 11:30:00,22.99,23.02,22.98,23.0,164118.0,21.0661,21.0936,21.0569,21.0752,164118.0
2017-10-23 11:40:00,23.0,23.02,23.0,23.02,128902.0,21.0752,21.0936,21.0752,21.0936,128902.0
2017-10-23 11:50:00,23.02,23.17,23.01,23.14,473999.0,21.0936,21.231,21.0844,21.2035,473999.0
2017-10-23 12:00:00,23.14,23.17,23.12,23.14,185310.0,21.2035,21.231,21.1852,21.2035,185310.0
2017-10-23 12:10:00,23.15,23.29,23.15,23.27,552277.0,21.2127,21.341,21.2127,21.3226,552277.0
2017-10-23 12:20:00,23.27,23.28,23.23,23.24,138735.0,21.3226,21.3318,21.286,21.2952,138735.0
2017-10-23 12:30:00,23.24,23.28,23.24,23.24,182159.0,21.2952,21.3318,21.2952,21.2952,182159.0
2017-10-23 12:40:00,23.25,23.28,23.2,23.2,105778.0,21.3043,21.3318,21.2585,21.2585,105778.0
2017-10-23 12:50:00,23.2,23.21,23.18,23.2,61505.0,21.2585,21.2677,21.2402,21.2585,61505.0
2017-10-23 13:00:00,23.21,23.22,23.18,23.18,103260.0,21.2677,21.2768,21.2402,21.2402,103260.0
2017-10-23 13:10:00,23.18,23.2,23.18,23.19,64293.0,21.2402,21.2585,21.2402,21.2493,64293.0
2017-10-23 13:20:00,23.18,23.18,23.11,23.12,130582.0,21.2402,21.2402,21.176,21.1852,130582.0
2017-10-23 13:30:00,23.12,23.15,23.12,23.13,57022.0,21.1852,21.2127,21.1852,21.1944,57022.0
2017-10-23 13:40:00,23.13,23.14,23.13,23.13,31446.0,21.1944,21.2035,21.1944,21.1944,31446.0
2017-10-23 13:50:00,23.13,23.13,23.11,23.13,56181.0,21.1944,21.1944,21.176,21.1944,56181.0
2017-10-23 14:00:00,23.12,23.13,23.1,23.11,143617.0,21.1852,21.1944,21.1669,21.176,143617.0
2017-10-23 14:10:00,23.11,23.11,23.08,23.11,73208.0,21.176,21.176,21.1485,21.176,73208.0
2017-10-23 14:20:00,23.11,23.13,23.11,23.13,48078.0,21.176,21.1944,21.176,21.1944,48078.0
2017-10-23 14:30:00,23.13,23.15,23.12,23.13,102575.0,21.1944,21.2127,21.1852,21.1944,102575.0
2017-10-23 14:40:00,23.13,23.14,23.13,23.13,96166.0,21.1944,21.2035,21.1944,21.1944,96166.0
2017-10-23 14:50:00,23.13,23.13,23.1,23.11,98250.0,21.1944,21.1944,21.1669,21.176,98250.0
2017-10-23 15:00:00,23.11,23.12,23.09,23.11,119230.0,21.176,21.1852,21.1577,21.176,119230.0
2017-10-23 15:10:00,23.11,23.14,23.11,23.12,119503.0,21.176,21.2035,21.176,21.1852,119503.0
2017-10-23 15:20:00,23.11,23.17,23.11,23.17,121625.0,21.176,21.231,21.176,21.231,121625.0
2017-10-23 15:30:00,23.16,23.19,23.15,23.19,190601.0,21.2218,21.2493,21.2127,21.2493,190601.0
2017-10-23 15:40:00,23.18,23.18,23.16,23.17,175599.0,21.2402,21.2402,21.2218,21.231,175599.0
2017-10-23 15:50:00,23.17,23.19,23.12,23.13,705356.0,21.231,21.2493,21.1852,21.1944,705356.0
2017-10-24 09:30:00,23.03,23.08,23.0,23.08,293332.0,21.1027,21.1485,21.0752,21.1485,293332.0
2017-10-24 09:40:00,23.06,23.13,23.04,23.11,185581.0,21.1302,21.1944,21.1119,21.176,185581.0
2017-10-24 09:50:00,23.1,23.11,23.07,23.08,58917.0,21.1669,21.176,21.1394,21.1485,58917.0
2017-10-24 10:00:00,23.09,23.13,23.08,23.09,155310.0,21.1577,21.1944,21.1485,21.1577,155310.0
2017-10-24 10:10:00,23.09,23.09,23.04,23.06,72833.0,21.1577,21.1577,21.1119,21.1302,72833.0
2017-10-24 10:20:00,23.06,23.06,23.03,23.05,84811.0,21.1302,21.1302,21.1027,21.1211,84811.0
2017-10-24 10:30:00,23.05,23.05,23.02,23.03,78464.0,21.1211,21.1211,21.0936,21.1027,78464.0
2017-10-24 10:40:00,23.02,23.04,23.0,23.04,70767.0,21.0936,21.1119,21.0752,21.1119,70767.0
2017-10-24 10:50:00,23.03,23.03,22.98,22.99,178886.0,21.1027,21.1027,21.0569,21.0661,178886.0
2017-10-24 11:00:00,22.99,23.01,22.97,22.99,78139.0,21.0661,21.0844,21.0477,21.0661,78139.0
2017-10-24 11:10:00,22.99,23.02,22.99,23.01,49239.0,21.0661,21.0936,21.0661,21.0844,49239.0
2017-10-24 11:20:00,23.01,23.04,23.01,23.01,84569.0,21.0844,21.1119,21.0844,21.0844,84569.0
2017-10-24 11:30:00,23.02,23.03,23.0,23.03,66186.0,21.0936,21.1027,21.0752,21.1027,66186.0
2017-10-24 11:40:00,23.03,23.03,23.01,23.01,65631.0,21.1027,21.1027,21.0844,21.0844,65631.0
2017-10-24 11:50:00,23.01,23.02,23.0,23.02,54736.0,21.0844,21.0936,21.0752,21.0936,54736.0
2017-10-24 12:00:00,23.01,23.02,23.0,23.0,55781.0,21.0844,21.0936,21.0752,21.0752,55781.0
2017-10-24 12:10:00,23.0,23.0,22.99,23.0,70544.0,21.0752,21.0752,21.0661,21.0752,70544.0
2017-10-24 12:20:00,23.0,23.05,23.0,23.02,56849.0,21.0752,21.1211,21.0752,21.0936,56849.0
2017-10-24 12:30:00,23.02,23.06,23.02,23.06,15723.0,21.0936,21.1302,21.0936,21.1302,15723.0
2017-10-24 12:40:00,23.05,23.05,23.04,23.05,51912.0,21.1211,21.1211,21.1119,21.1211,51912.0
2017-10-24 12:50:00,23.06,23.06,23.01,23.02,45722.0,21.1302,21.1302,21.0844,21.0936,45722.0
2017-10-24 13:00:00,23.02,23.02,22.99,23.0,129757.0,21.0936,21.0936,21.0661,21.0752,129757.0
2017-10-24 13:10:00,23.0,23.0,22.97,23.0,68747.0,21.0752,21.0752,21.0477,21.0752,68747.0
2017-10-24 13:20:00,23.0,23.01,22.98,22.98,65907.0,21.0752,21.0844,21.0569,21.0569,65907.0
2017-10-24 13:30:00,22.99,23.01,22.99,23.01,51492.0,21.0661,21.0844,21.0661,21.0844,51492.0
2017-10-24 13:40:00,23.0,23.01,22.99,22.99,18573.0,21.0752,21.0844,21.0661,21.0661,18573.0
2017-10-24 13:50:00,23.0,23.01,22.99,22.99,71785.0,21.0752,21.0844,21.0661,21.0661,71785.0
2017-10-24 14:00:00,22.99,23.0,22.98,22.99,35579.0,21.0661,21.0752,21.0569,21.0661,35579.0
2017-10-24 14:10:00,22.98,22.98,22.95,22.96,88621.0,21.0569,21.0569,21.0294,21.0386,88621.0
2017-10-24 14:20:00,22.95,22.96,22.94,22.96,35240.0,21.0294,21.0386,21.0203,21.0386,35240.0
2017-10-24 14:30:00,22.95,22.97,22.94,22.95,127972.0,21.0294,21.0477,21.0203,21.0294,127972.0
2017-10-24 14:40:00,22.94,23.0,22.94,22.99,79955.0,21.0203,21.0752,21.0203,21.0661,79955.0
2017-10-24 14:50:00,22.99,23.05,22.99,23.03,156995.0,21.0661,21.1211,21.0661,21.1027,156995.0
2017-10-24 15:00:00,23.03,23.06,22.9,23.0,500103.0,21.1027,21.1302,20.9836,21.0752,500103.0
2017-10-24 15:10:00,22.99,23.02,22.96,22.96,251085.0,21.0661,21.0936,21.0386,21.0386,251085.0
2017-10-24 15:20:00,22.97,22.98,22.93,22.94,146383.0,21.0477,21.0569,21.0111,21.0203,146383.0
2017-10-24 15:30:00,22.95,22.96,22.92,22.93,194334.0,21.0294,21.0386,21.0019,21.0111,194334.0
2017-10-24 15:40:00,22.93,22.96,22.92,22.95,258387.0,21.0111,21.0386,21.0019,21.0294,258387.0
2017-10-24 15:50:00,22.94,22.96,22.93,22.96,308253.0,21.0203,21.0386,21.0111,21.0386,308253.0
2017-10-25 09:30:00,22.92,22.95,22.89,22.9,286407.0,21.0019,21.0294,20.9744,20.9836,286407.0
2017-10-25 09:40:00,22.9,22.95,22.9,22.92,197865.0,20.9836,21.0294,20.9836,21.0019,197865.0
2017-10-25 09:50:00,22.93,22.93,22.9,22.92,186269.0,21.0111,21.0111,20.9836,21.0019,186269.0
2017-10-25 10:00:00,22.93,22.93,22.83,22.84,251011.0,21.0111,21.0111,20.9195,20.9286,251011.0
2017-10-25 10:10:00,22.83,22.89,22.76,22.86,515164.0,20.9195,20.9744,20.8553,20.947,515164.0
2017-10-25 10:20:00,22.86,22.88,22.84,22.84,144960.0,20.947,20.9653,20.9286,20.9286,144960.0
2017-10-25 10:30:00,22.83,22.83,22.79,22.8,331605.0,20.9195,20.9195,20.8828,20.892,331605.0
2017-10-25 10:40:00,22.8,22.82,22.77,22.81,216915.0,20.892,20.9103,20.8645,20.9011,216915.0
2017-10-25 10:50:00,22.81,22.83,22.8,22.83,91462.0,20.9011,20.9195,20.892,20.9195,91462.0
2017-10-25 11:00:00,22.83,22.86,22.83,22.84,194850.0,20.9195,20.947,20.9195,20.9286,194850.0
2017-10-25 11:10:00,22.83,22.84,22.79,22.83,144509.0,20.9195,20.9286,20.8828,20.9195,144509.0
2017-10-25 11:20:00,22.83,22.85,22.81,22.81,194347.0,20.9195,20.9378,20.9011,20.9011,194347.0
2017-10-25 11:30:00,22.81,22.82,22.7,22.74,273813.0,20.9011,20.9103,20.8003,20.837,273813.0
2017-10-25 11:40:00,22.74,22.77,22.74,22.75,156630.0,20.837,20.8645,20.837,20.8462,156630.0
2017-10-25 11:50:00,22.75,22.77,22.72,22.73,128139.0,20.8462,20.8645,20.8187,20.8278,128139.0
2017-10-25 12:00:00,22.73,22.79,22.73,22.77,144183.0,20.8278,20.8828,20.8278,20.8645,144183.0
2017-10-25 12:10:00,22.77,22.8,22.76,22.8,154758.0,20.8645,20.892,20.8553,20.892,154758.0
2017-10-25 12:20:00,22.8,22.84,22.8,22.8,360477.0,20.892,20.9286,20.892,20.892,360477.0
2017-10-25 12:30:00,22.81,22.81,22.75,22.76,362647.0,20.9011,20.9011,20.8462,20.8553,362647.0
2017-10-25 12:40:00,22.76,22.79,22.72,22.74,113983.0,20.8553,20.8828,20.8187,20.837,113983.0
2017-10-25 12:50:00,22.73,22.74,22.71,22.74,157588.0,20.8278,20.837,20.8095,20.837,157588.0
2017-10-25 13:00:00,22.74,22.75,22.72,22.75,144047.0,20.837,20.8462,20.8187,20.8462,144047.0
2017-10-25 13:10:00,22.74,22.76,22.71,22.75,146675.0,20.837,20.8553,20.8095,20.8462,146675.0
2017-10-25 13:20:00,22.75,22.79,22.74,22.78,169449.0,20.8462,20.8828,20.837,20.8736,169449.0
2017-10-25 13:30:00,22.79,22.81,22.77,22.77,66817.0,20.8828,20.9011,20.8645,20.8645,66817.0
2017-10-25 13:40:00,22.76,22.76,22.73,22.74,69132.0,20.8553,20.8553,20.8278,20.837,69132.0
2017-10-25 13:50:00,22.74,22.76,22.69,22.72,133103.0,20.837,20.8553,20.7912,20.8187,133103.0
2017-10-25 14:00:00,22.72,22.72,22.67,22.67,190699.0,20.8187,20.8187,20.7729,20.7729,190699.0
2017-10-25 14:10:00,22.67,22.68,22.66,22.68,144172.0,20.7729,20.782,20.7637,20.782,144172.0
2017-10-25 14:20:00,22.68,22.72,22.68,22.71,198643.0,20.782,20.8187,20.782,20.8095,198643.0
2017-10-25 14:30:00,22.72,22.72,22.68,22.68,203362.0,20.8187,20.8187,20.782,20.782,203362.0
2017-10-25 14:40:00,22.68,22.75,22.67,22.73,304314.0,20.782,20.8462,20.7729,20.8278,304314.0
2017-10-25 14:50:00,22.73,22.75,22.72,22.74,170426.0,20.8278,20.8462,20.8187,20.837,170426.0
2017-10-25 15:00:00,22.74,22.78,22.73,22.74,107397.0,20.837,20.8736,20.8278,20.837,107397.0
2017-10-25 15:10:00,22.74,22.77,22.74,22.76,181618.0,20.837,20.8645,20.837,20.8553,181618.0
2017-10-25 15:20:00,22.75,22.77,22.75,22.76,152387.0,20.8462,20.8645,20.8462,20.8553,152387.0
2017-10-25 15:30:00,22.75,22.76,22.74,22.76,292104.0,20.8462,20.8553,20.837,20.8553,292104.0
2017-10-25 15:40:00,22.76,22.77,22.75,22.76,296296.0,20.8553,20.8645,20.8462,20.8553,296296.0
2017-10-25 15:50:00,22.75,22.85,22.74,22.84,1997529.0,20.8462,20.9378,20.837,20.9286,1997529.0
2017-10-26 09:30:00,22.84,22.87,22.76,22.77,284855.0,20.9286,20.9561,20.8553,20.8645,284855.0
2017-10-26 09:40:00,22.77,22.86,22.75,22.78,298134.0,20.8645,20.947,20.8462,20.8736,298134.0
2017-10-26 09:50:00,22.77,22.79,22.67,22.71,214023.0,20.8645,20.8828,20.7729,20.8095,214023.0
2017-10-26 10:00:00,22.71,22.72,22.63,22.65,253038.0,20.8095,20.8187,20.7362,20.7545,253038.0
2017-10-26 10:10:00,22.65,22.68,22.63,22.68,158696.0,20.7545,20.782,20.7362,20.782,158696.0
2017-10-26 10:20:00,22.69,22.74,22.69,22.73,193556.0,20.7912,20.837,20.7912,20.8278,193556.0
2017-10-26 10:30:00,22.73,22.8,22.72,22.79,172498.0,20.8278,20.892,20.8187,20.8828,172498.0
2017-10-26 10:40:00,22.79,22.81,22.73,22.74,134428.0,20.8828,20.9011,20.8278,20.837,134428.0
2017-10-26 10:50:00,22.73,22.75,22.69,22.71,178450.0,20.8278,20.8462,20.7912,20.8095,178450.0
2017-10-26 11:00:00,22.72,22.73,22.6,22.6,477789.0,20.8187,20.8278,20.7087,20.7087,477789.0
2017-10-26 11:10:00,22.61,22.64,22.59,22.61,160273.0,20.7179,20.7454,20.6995,20.7179,160273.0
2017-10-26 11:20:00,22.61,22.63,22.58,22.58,194543.0,20.7179,20.7362,20.6904,20.6904,194543.0
2017-10-26 11:30:00,22.58,22.59,22.56,22.58,111893.0,20.6904,20.6995,20.6721,20.6904,111893.0
2017-10-26 11:40:00,22.58,22.62,22.58,22.6,162542.0,20.6904,20.727,20.6904,20.7087,162542.0
2017-10-26 11:50:00,22.6,22.65,22.58,22.64,162943.0,20.7087,20.7545,20.6904,20.7454,162943.0
2017-10-26 12:00:00,22.63,22.65,22.62,22.63,142117.0,20.7362,20.7545,20.727,20.7362,142117.0
2017-10-26 12:10:00,22.63,22.63,22.58,22.58,99170.0,20.7362,20.7362,20.6904,20.6904,99170.0
2017-10-26 12:20:00,22.58,22.58,22.53,22.55,132649.0,20.6904,20.6904,20.6446,20.6629,132649.0
2017-10-26 12:30:00,22.55,22.57,22.48,22.49,355908.0,20.6629,20.6812,20.5988,20.6079,355908.0
2017-10-26 12:40:00,22.48,22.51,22.47,22.5,144853.0,20.5988,20.6262,20.5896,20.6171,144853.0
2017-10-26 12:50:00,22.5,22.51,22.48,22.48,131367.0,20.6171,20.6262,20.5988,20.5988,131367.0
2017-10-26 13:00:00,22.47,22.48,22.43,22.48,166231.0,20.5896,20.5988,20.5529,20.5988,166231.0
2017-10-26 13:10:00,22.48,22.48,22.44,22.45,132151.0,20.5988,20.5988,20.5621,20.5713,132151.0
2017-10-26 13:20:00,22.44,22.45,22.41,22.41,458404.0,20.5621,20.5713,20.5346,20.5346,458404.0
2017-10-26 13:30:00,22.41,22.42,22.38,22.4,286039.0,20.5346,20.5438,20.5071,20.5255,286039.0
2017-10-26 13:40:00,22.39,22.39,22.33,22.37,290757.0,20.5163,20.5163,20.4613,20.498,290757.0
2017-10-26 13:50:00,22.37,22.41,22.36,22.36,306984.0,20.498,20.5346,20.4888,20.4888,306984.0
2017-10-26 14:00:00,22.35,22.39,22.34,22.36,503151.0,20.4796,20.5163,20.4705,20.4888,503151.0
2017-10-26 14:10:00,22.36,22.36,22.3,22.35,288500.0,20.4888,20.4888,20.4338,20.4796,288500.0
2017-10-26 14:20:00,22.35,22.35,22.32,22.35,190724.0,20.4796,20.4796,20.4521,20.4796,190724.0
2017-10-26 14:30:00,22.35,22.35,22.33,22.34,162853.0,20.4796,20.4796,20.4613,20.4705,162853.0
2017-10-26 14:40:00,22.35,22.38,22.34,22.36,177634.0,20.4796,20.5071,20.4705,20.4888,177634.0
2017-10-26 14:50:00,22.36,22.39,22.35,22.35,131681.0,20.4888,20.5163,20.4796,20.4796,131681.0
2017-10-26 15:00:00,22.35,22.37,22.33,22.36,109075.0,20.4796,20.498,20.4613,20.4888,109075.0
2017-10-26 15:10:00,22.37,22.38,22.31,22.33,196913.0,20.498,20.5071,20.443,20.4613,196913.0
2017-10-26 15:20:00,22.33,22.36,22.33,22.34,130218.0,20.4613,20.4888,20.4613,20.4705,130218.0
2017-10-26 15:30:00,22.34,22.36,22.33,22.35,219155.0,20.4705,20.4888,20.4613,20.4796,219155.0
2017-10-26 15:40:00,22.35,22.36,22.32,22.32,348600.0,20.4796,20.4888,20.4521,20.4521,348600.0
2017-10-26 15:50:00,22.32,22.43,22.31,22.41,1191664.0,20.4521,20.5529,20.443,20.5346,1191664.0
2017-10-27 09:30:00,22.37,22.4,22.32,22.4,434422.0,20.498,20.5255,20.4521,20.5255,434422.0
2017-10-27 09:40:00,22.41,22.42,22.34,22.35,349597.0,20.5346,20.5438,20.4705,20.4796,349597.0
2017-10-27 09:50:00,22.35,22.4,22.33,22.38,241811.0,20.4796,20.5255,20.4613,20.5071,241811.0
2017-10-27 10:00:00,22.38,22.64,22.37,22.61,1124335.0,20.5071,20.7454,20.498,20.7179,1124335.0
2017-10-27 10:10:00,22.61,22.61,22.5,22.53,195145.0,20.7179,20.7179,20.6171,20.6446,195145.0
2017-10-27 10:20:00,22.52,22.53,22.45,22.48,261119.0,20.6354,20.6446,20.5713,20.5988,261119.0
2017-10-27 10:30:00,22.48,22.5,22.44,22.45,74390.0,20.5988,20.6171,20.5621,20.5713,74390.0
2017-10-27 10:40:00,22.45,22.52,22.45,22.49,56443.0,20.5713,20.6354,20.5713,20.6079,56443.0
2017-10-27 10:50:00,22.49,22.5,22.44,22.45,93698.0,20.6079,20.6171,20.5621,20.5713,93698.0
2017-10-27 11:00:00,22.45,22.46,22.4,22.41,116890.0,20.5713,20.5804,20.5255,20.5346,116890.0
2017-10-27 11:10:00,22.41,22.43,22.38,22.41,128468.0,20.5346,20.5529,20.5071,20.5346,128468.0
2017-10-27 11:20:00,22.41,22.48,22.41,22.47,134788.0,20.5346,20.5988,20.5346,20.5896,134788.0
2017-10-27 11:30:00,22.46,22.49,22.45,22.48,156511.0,20.5804,20.6079,20.5713,20.5988,156511.0
2017-10-27 11:40:00,22.47,22.49,22.45,22.45,71100.0,20.5896,20.6079,20.5713,20.5713,71100.0
2017-10-27 11:50:00,22.45,22.53,22.45,22.51,329460.0,20.5713,20.6446,20.5713,20.6262,329460.0
2017-10-27 12:00:00,22.51,22.55,22.49,22.49,150713.0,20.6262,20.6629,20.6079,20.6079,150713.0
2017-10-27 12:10:00,22.49,22.49,22.47,22.47,83719.0,20.6079,20.6079,20.5896,20.5896,83719.0
2017-10-27 12:20:00,22.47,22.49,22.46,22.49,77475.0,20.5896,20.6079,20.5804,20.6079,77475.0
2017-10-27 12:30:00,22.49,22.51,22.49,22.49,177876.0,20.6079,20.6262,20.6079,20.6079,177876.0
2017-10-27 12:40:00,22.48,22.49,22.47,22.48,56966.0,20.5988,20.6079,20.5896,20.5988,56966.0
2017-10-27 12:50:00,22.48,22.48,22.45,22.45,65290.0,20.5988,20.5988,20.5713,20.5713,65290.0
2017-10-27 13:00:00,22.45,22.47,22.44,22.44,166578.0,20.5713,20.5896,20.5621,20.5621,166578.0
2017-10-27 13:10:00,22.44,22.45,22.43,22.43,74960.0,20.5621,20.5713,20.5529,20.5529,74960.0
2017-10-27 13:20:00,22.43,22.45,22.43,22.43,184686.0,20.5529,20.5713,20.5529,20.5529,184686.0
2017-10-27 13:30:00,22.44,22.46,22.44,22.46,87180.0,20.5621,20.5804,20.5621,20.5804,87180.0
2017-10-27 13:40:00,22.46,22.47,22.44,22.47,102295.0,20.5804,20.5896,20.5621,20.5896,102295.0
2017-10-27 13:50:00,22.47,22.49,22.47,22.47,84540.0,20.5896,20.6079,20.5896,20.5896,84540.0
2017-10-27 14:00:00,22.48,22.5,22.48,22.5,19095.0,20.5988,20.6171,20.5988,20.6171,19095.0
2017-10-27 14:10:00,22.5,22.53,22.49,22.53,14338.0,20.6171,20.6446,20.6079,20.6446,14338.0
2017-10-27 14:20:00,22.53,22.55,22.51,22.51,105340.0,20.6446,20.6629,20.6262,20.6262,105340.0
2017-10-27 14:30:00,22.52,22.55,22.52,22.55,64788.0,20.6354,20.6629,20.6354,20.6629,64788.0
2017-10-27 14:40:00,22.54,22.57,22.53,22.57,83393.0,20.6537,20.6812,20.6446,20.6812,83393.0
2017-10-27 14:50:00,22.57,22.6,22.56,22.59,192078.0,20.6812,20.7087,20.6721,20.6995,192078.0
2017-10-27 15:00:00,22.59,22.6,22.57,22.59,118917.0,20.6995,20.7087,20.6812,20.6995,118917.0
2017-10-27 15:10:00,22.6,22.61,22.58,22.59,101148.0,20.7087,20.7179,20.6904,20.6995,101148.0
2017-10-27 15:20:00,22.6,22.61,22.58,22.58,173392.0,20.7087,20.7179,20.6904,20.6904,173392.0
2017-10-27 15:30:00,22.58,22.59,22.55,22.56,70125.0,20.6904,20.6995,20.6629,20.6721,70125.0
2017-10-27 15:40:00,22.56,22.57,22.54,22.57,156767.0,20.6721,20.6812,20.6537,20.6812,156767.0
2017-10-27 15:50:00,22.57,22.58,22.53,22.57,977798.0,20.6812,20.6904,20.6446,20.6812,977798.0
2017-10-30 09:30:00,22.54,22.62,22.48,22.62,280342.0,20.6537,20.727,20.5988,20.727,280342.0
2017-10-30 09:40:00,22.61,22.69,22.6,22.69,239186.0,20.7179,20.7912,20.7087,20.7912,239186.0
2017-10-30 09:50:00,22.7,22.7,22.66,22.68,207809.0,20.8003,20.8003,20.7637,20.782,207809.0
2017-10-30 10:00:00,22.67,22.67,22.62,22.63,142647.0,20.7729,20.7729,20.727,20.7362,142647.0
2017-10-30 10:10:00,22.63,22.67,22.63,22.64,80843.0,20.7362,20.7729,20.7362,20.7454,80843.0
2017-10-30 10:20:00,22.64,22.65,22.63,22.63,84081.0,20.7454,20.7545,20.7362,20.7362,84081.0
2017-10-30 10:30:00,22.63,22.69,22.63,22.67,94478.0,20.7362,20.7912,20.7362,20.7729,94478.0
2017-10-30 10:40:00,22.67,22.7,22.67,22.7,52900.0,20.7729,20.8003,20.7729,20.8003,52900.0
2017-10-30 10:50:00,22.69,22.74,22.67,22.67,205007.0,20.7912,20.837,20.7729,20.7729,205007.0
2017-10-30 11:00:00,22.67,22.67,22.61,22.61,180811.0,20.7729,20.7729,20.7179,20.7179,180811.0
2017-10-30 11:10:00,22.62,22.63,22.61,22.62,58692.0,20.727,20.7362,20.7179,20.727,58692.0
2017-10-30 11:20:00,22.62,22.67,22.62,22.66,82925.0,20.727,20.7729,20.727,20.7637,82925.0
2017-10-30 11:30:00,22.66,22.73,22.63,22.73,139483.0,20.7637,20.8278,20.7362,20.8278,139483.0
2017-10-30 11:40:00,22.73,22.74,22.72,22.73,152383.0,20.8278,20.837,20.8187,20.8278,152383.0
2017-10-30 11:50:00,22.73,22.75,22.73,22.74,97264.0,20.8278,20.8462,20.8278,20.837,97264.0
2017-10-30 12:00:00,22.74,22.78,22.74,22.78,53312.0,20.837,20.8736,20.837,20.8736,53312.0
2017-10-30 12:10:00,22.78,22.8,22.76,22.8,113409.0,20.8736,20.892,20.8553,20.892,113409.0
2017-10-30 12:20:00,22.79,22.85,22.78,22.83,195703.0,20.8828,20.9378,20.8736,20.9195,195703.0
2017-10-30 12:30:00,22.82,22.86,22.8,22.85,150976.0,20.9103,20.947,20.892,20.9378,150976.0
2017-10-30 12:40:00,22.85,22.89,22.84,22.88,134791.0,20.9378,20.9744,20.9286,20.9653,134791.0
2017-10-30 12:50:00,22.89,22.9,22.84,22.85,121631.0,20.9744,20.9836,20.9286,20.9378,121631.0
2017-10-30 13:00:00,22.84,22.85,22.83,22.83,97342.0,20.9286,20.9378,20.9195,20.9195,97342.0
2017-10-30 13:10:00,22.83,22.84,22.81,22.84,142794.0,20.9195,20.9286,20.9011,20.9286,142794.0
2017-10-30 13:20:00,22.84,22.84,22.82,22.82,131291.0,20.9286,20.9286,20.9103,20.9103,131291.0
2017-10-30 13:30:00,22.81,22.82,22.8,22.8,89655.0,20.9011,20.9103,20.892,20.892,89655.0
2017-10-30 13:40:00,22.81,22.86,22.81,22.81,98915.0,20.9011,20.947,20.9011,20.9011,98915.0
2017-10-30 13:50:00,22.81,22.82,22.77,22.78,112726.0,20.9011,20.9103,20.8645,20.8736,112726.0
2017-10-30 14:00:00,22.78,22.8,22.76,22.78,92021.0,20.8736,20.892,20.8553,20.8736,92021.0
2017-10-30 14:10:00,22.79,22.8,22.78,22.79,53755.0,20.8828,20.892,20.8736,20.8828,53755.0
2017-10-30 14:20:00,22.78,22.78,22.75,22.75,117728.0,20.8736,20.8736,20.8462,20.8462,117728.0
2017-10-30 14:30:00,22.75,22.8,22.75,22.78,120279.0,20.8462,20.892,20.8462,20.8736,120279.0
2017-10-30 14:40:00,22.78,22.78,22.75,22.77,136499.0,20.8736,20.8736,20.8462,20.8645,136499.0
2017-10-30 14:50:00,22.77,22.78,22.74,22.77,143989.0,20.8645,20.8736,20.837,20.8645,143989.0
2017-10-30 15:00:00,22.77,22.78,22.76,22.77,101840.0,20.8645,20.8736,20.8553,20.8645,101840.0
2017-10-30 15:10:00,22.78,22.79,22.77,22.78,135521.0,20.8736,20.8828,20.8645,20.8736,135521.0
2017-10-30 15:20:00,22.78,22.83,22.78,22.8,157921.0,20.8736,20.9195,20.8736,20.892,157921.0
2017-10-30 15:30:00,22.8,22.81,22.78,22.8,210339.0,20.892,20.9011,20.8736,20.892,210339.0
2017-10-30 15:40:00,22.8,22.83,22.8,22.81,270203.0,20.892,20.9195,20.892,20.9011,270203.0
2017-10-30 15:50:00,22.81,22.81,22.73,22.75,578627.0,20.9011,20.9011,20.8278,20.8462,578627.0
2017-10-31 09:30:00,22.71,22.71,22.56,22.56,365836.0,20.8095,20.8095,20.6721,20.6721,365836.0
2017-10-31 09:40:00,22.56,22.57,22.5,22.56,355039.0,20.6721,20.6812,20.6171,20.6721,355039.0
2017-10-31 09:50:00,22.55,22.57,22.48,22.56,235130.0,20.6629,20.6812,20.5988,20.6721,235130.0
2017-10-31 10:00:00,22.54,22.55,22.43,22.47,280621.0,20.6537,20.6629,20.5529,20.5896,280621.0
2017-10-31 10:10:00,22.46,22.46,22.42,22.46,119265.0,20.5804,20.5804,20.5438,20.5804,119265.0
2017-10-31 10:20:00,22.46,22.49,22.45,22.47,87013.0,20.5804,20.6079,20.5713,20.5896,87013.0
2017-10-31 10:30:00,22.46,22.51,22.46,22.5,115407.0,20.5804,20.6262,20.5804,20.6171,115407.0
2017-10-31 10:40:00,22.49,22.5,22.47,22.47,101388.0,20.6079,20.6171,20.5896,20.5896,101388.0
2017-10-31 10:50:00,22.47,22.48,22.44,22.47,73516.0,20.5896,20.5988,20.5621,20.5896,73516.0
2017-10-31 11:00:00,22.47,22.48,22.43,22.45,278110.0,20.5896,20.5988,20.5529,20.5713,278110.0
2017-10-31 11:10:00,22.45,22.51,22.45,22.5,106142.0,20.5713,20.6262,20.5713,20.6171,106142.0
2017-10-31 11:20:00,22.5,22.52,22.48,22.5,132164.0,20.6171,20.6354,20.5988,20.6171,132164.0
2017-10-31 11:30:00,22.5,22.52,22.5,22.5,60264.0,20.6171,20.6354,20.6171,20.6171,60264.0
2017-10-31 11:40:00,22.5,22.52,22.49,22.52,77662.0,20.6171,20.6354,20.6079,20.6354,77662.0
2017-10-31 11:50:00,22.53,22.54,22.49,22.5,111557.0,20.6446,20.6537,20.6079,20.6171,111557.0
2017-10-31 12:00:00,22.5,22.51,22.49,22.5,40989.0,20.6171,20.6262,20.6079,20.6171,40989.0
2017-10-31 12:10:00,22.5,22.5,22.45,22.49,50520.0,20.6171,20.6171,20.5713,20.6079,50520.0
2017-10-31 12:20:00,22.49,22.49,22.47,22.49,83270.0,20.6079,20.6079,20.5896,20.6079,83270.0
2017-10-31 12:30:00,22.49,22.49,22.47,22.48,86050.0,20.6079,20.6079,20.5896,20.5988,86050.0
2017-10-31 12:40:00,22.48,22.49,22.47,22.48,51777.0,20.5988,20.6079,20.5896,20.5988,51777.0
2017-10-31 12:50:00,22.48,22.49,22.44,22.45,56861.0,20.5988,20.6079,20.5621,20.5713,56861.0
2017-10-31 13:00:00,22.45,22.47,22.45,22.47,29893.0,20.5713,20.5896,20.5713,20.5896,29893.0
2017-10-31 13:10:00,22.47,22.48,22.46,22.46,74118.0,20.5896,20.5988,20.5804,20.5804,74118.0
2017-10-31 13:20:00,22.47,22.5,22.47,22.49,67318.0,20.5896,20.6171,20.5896,20.6079,67318.0
2017-10-31 13:30:00,22.5,22.51,22.5,22.51,139642.0,20.6171,20.6262,20.6171,20.6262,139642.0
2017-10-31 13:40:00,22.5,22.5,22.47,22.47,163114.0,20.6171,20.6171,20.5896,20.5896,163114.0
2017-10-31 13:50:00,22.47,22.5,22.46,22.48,105529.0,20.5896,20.6171,20.5804,20.5988,105529.0
2017-10-31 14:00:00,22.48,22.49,22.48,22.49,59541.0,20.5988,20.6079,20.5988,20.6079,59541.0
2017-10-31 14:10:00,22.49,22.5,22.48,22.49,138048.0,20.6079,20.6171,20.5988,20.6079,138048.0
2017-10-31 14:20:00,22.49,22.53,22.48,22.52,116879.0,20.6079,20.6446,20.5988,20.6354,116879.0
2017-10-31 14:30:00,22.51,22.54,22.51,22.52,84324.0,20.6262,20.6537,20.6262,20.6354,84324.0
2017-10-31 14:40:00,22.52,22.53,22.51,22.52,42260.0,20.6354,20.6446,20.6262,20.6354,42260.0
2017-10-31 14:50:00,22.52,22.53,22.5,22.5,152248.0,20.6354,20.6446,20.6171,20.6171,152248.0
2017-10-31 15:00:00,22.5,22.52,22.5,22.52,58421.0,20.6171,20.6354,20.6171,20.6354,58421.0
2017-10-31 15:10:00,22.51,22.53,22.51,22.52,125794.0,20.6262,20.6446,20.6262,20.6354,125794.0
2017-10-31 15:20:00,22.51,22.55,22.5,22.53,208128.0,20.6262,20.6629,20.6171,20.6446,208128.0
2017-10-31 15:30:00,22.53,22.55,22.5,22.51,294046.0,20.6446,20.6629,20.6171,20.6262,294046.0
2017-10-31 15:40:00,22.52,22.54,22.49,22.5,316429.0,20.6354,20.6537,20.6079,20.6171,316429.0
2017-10-31 15:50:00,22.5,22.52,22.47,22.49,451651.0,20.6171,20.6354,20.5896,20.6079,451651.0
2017-11-01 09:30:00,22.66,22.67,22.59,22.63,308864.0,20.7637,20.7729,20.6995,20.7362,308864.0
2017-11-01 09:40:00,22.64,22.67,22.63,22.67,95216.0,20.7454,20.7729,20.7362,20.7729,95216.0
2017-11-01 09:50:00,22.67,22.68,22.64,22.66,93942.0,20.7729,20.782,20.7454,20.7637,93942.0
2017-11-01 10:00:00,22.67,22.72,22.67,22.72,184178.0,20.7729,20.8187,20.7729,20.8187,184178.0
2017-11-01 10:10:00,22.73,22.83,22.73,22.77,333604.0,20.8278,20.9195,20.8278,20.8645,333604.0
2017-11-01 10:20:00,22.77,22.83,22.77,22.82,204993.0,20.8645,20.9195,20.8645,20.9103,204993.0
2017-11-01 10:30:00,22.81,22.82,22.74,22.77,184245.0,20.9011,20.9103,20.837,20.8645,184245.0
2017-11-01 10:40:00,22.76,22.82,22.76,22.78,194348.0,20.8553,20.9103,20.8553,20.8736,194348.0
2017-11-01 10:50:00,22.78,22.78,22.75,22.77,79734.0,20.8736,20.8736,20.8462,20.8645,79734.0
2017-11-01 11:00:00,22.76,22.79,22.75,22.78,59184.0,20.8553,20.8828,20.8462,20.8736,59184.0
2017-11-01 11:10:00,22.78,22.81,22.78,22.81,69824.0,20.8736,20.9011,20.8736,20.9011,69824.0
2017-11-01 11:20:00,22.82,22.82,22.76,22.76,62343.0,20.9103,20.9103,20.8553,20.8553,62343.0
2017-11-01 11:30:00,22.76,22.79,22.75,22.76,65300.0,20.8553,20.8828,20.8462,20.8553,65300.0
2017-11-01 11:40:00,22.75,22.76,22.73,22.75,60338.0,20.8462,20.8553,20.8278,20.8462,60338.0
2017-11-01 11:50:00,22.75,22.75,22.71,22.72,98166.0,20.8462,20.8462,20.8095,20.8187,98166.0
2017-11-01 12:00:00,22.73,22.74,22.71,22.72,68718.0,20.8278,20.837,20.8095,20.8187,68718.0
2017-11-01 12:10:00,22.71,22.74,22.7,22.73,119660.0,20.8095,20.837,20.8003,20.8278,119660.0
2017-11-01 12:20:00,22.73,22.74,22.71,22.71,50511.0,20.8278,20.837,20.8095,20.8095,50511.0
2017-11-01 12:30:00,22.71,22.72,22.69,22.69,41392.0,20.8095,20.8187,20.7912,20.7912,41392.0
2017-11-01 12:40:00,22.68,22.72,22.68,22.71,38373.0,20.782,20.8187,20.782,20.8095,38373.0
2017-11-01 12:50:00,22.71,22.72,22.69,22.7,21118.0,20.8095,20.8187,20.7912,20.8003,21118.0
2017-11-01 13:00:00,22.7,22.7,22.67,22.68,83815.0,20.8003,20.8003,20.7729,20.782,83815.0
2017-11-01 13:10:00,22.67,22.74,22.67,22.71,81004.0,20.7729,20.837,20.7729,20.8095,81004.0
2017-11-01 13:20:00,22.7,22.75,22.69,22.69,134619.0,20.8003,20.8462,20.7912,20.7912,134619.0
2017-11-01 13:30:00,22.69,22.69,22.66,22.67,46782.0,20.7912,20.7912,20.7637,20.7729,46782.0
2017-11-01 13:40:00,22.67,22.67,22.63,22.65,96710.0,20.7729,20.7729,20.7362,20.7545,96710.0
2017-11-01 13:50:00,22.65,22.65,22.59,22.61,95778.0,20.7545,20.7545,20.6995,20.7179,95778.0
2017-11-01 14:00:00,22.62,22.76,22.6,22.6,137493.0,20.727,20.8553,20.7087,20.7087,137493.0
2017-11-01 14:10:00,22.59,22.61,22.49,22.56,205606.0,20.6995,20.7179,20.6079,20.6721,205606.0
2017-11-01 14:20:00,22.55,22.55,22.42,22.45,227783.0,20.6629,20.6629,20.5438,20.5713,227783.0
2017-11-01 14:30:00,22.45,22.48,22.43,22.47,164146.0,20.5713,20.5988,20.5529,20.5896,164146.0
2017-11-01 14:40:00,22.47,22.55,22.47,22.55,211123.0,20.5896,20.6629,20.5896,20.6629,211123.0
2017-11-01 14:50:00,22.55,22.56,22.5,22.52,124819.0,20.6629,20.6721,20.6171,20.6354,124819.0
2017-11-01 15:00:00,22.51,22.56,22.51,22.56,136362.0,20.6262,20.6721,20.6262,20.6721,136362.0
2017-11-01 15:10:00,22.55,22.59,22.55,22.58,90124.0,20.6629,20.6995,20.6629,20.6904,90124.0
2017-11-01 15:20:00,22.58,22.6,22.57,22.59,102285.0,20.6904,20.7087,20.6812,20.6995,102285.0
2017-11-01 15:30:00,22.59,22.6,22.56,22.58,106315.0,20.6995,20.7087,20.6721,20.6904,106315.0
2017-11-01 15:40:00,22.58,22.58,22.52,22.54,205034.0,20.6904,20.6904,20.6354,20.6537,205034.0
2017-11-01 15:50:00,22.54,22.54,22.47,22.49,391446.0,20.6537,20.6537,20.5896,20.6079,391446.0
2017-11-02 09:30:00,22.53,22.61,22.53,22.61,302951.0,20.6446,20.7179,20.6446,20.7179,302951.0
2017-11-02 09:40:00,22.6,22.63,22.55,22.58,249943.0,20.7087,20.7362,20.6629,20.6904,249943.0
2017-11-02 09:50:00,22.58,22.61,22.58,22.6,113249.0,20.6904,20.7179,20.6904,20.7087,113249.0
2017-11-02 10:00:00,22.6,22.76,22.59,22.76,358092.0,20.7087,20.8553,20.6995,20.8553,358092.0
2017-11-02 10:10:00,22.77,22.78,22.69,22.72,199121.0,20.8645,20.8736,20.7912,20.8187,199121.0
2017-11-02 10:20:00,22.73,22.74,22.67,22.67,90164.0,20.8278,20.837,20.7729,20.7729,90164.0
2017-11-02 10:30:00,22.68,22.68,22.64,22.65,178592.0,20.782,20.782,20.7454,20.7545,178592.0
2017-11-02 10:40:00,22.65,22.65,22.6,22.63,215072.0,20.7545,20.7545,20.7087,20.7362,215072.0
2017-11-02 10:50:00,22.62,22.66,22.59,22.65,201044.0,20.727,20.7637,20.6995,20.7545,201044.0
2017-11-02 11:00:00,22.64,22.64,22.59,22.61,181010.0,20.7454,20.7454,20.6995,20.7179,181010.0
2017-11-02 11:10:00,22.61,22.62,22.58,22.6,188653.0,20.7179,20.727,20.6904,20.7087,188653.0
2017-11-02 11:20:00,22.61,22.62,22.58,22.62,162099.0,20.7179,20.727,20.6904,20.727,162099.0
2017-11-02 11:30:00,22.63,22.64,22.6,22.6,172820.0,20.7362,20.7454,20.7087,20.7087,172820.0
2017-11-02 11:40:00,22.61,22.64,22.6,22.64,90240.0,20.7179,20.7454,20.7087,20.7454,90240.0
2017-11-02 11:50:00,22.64,22.64,22.61,22.62,68410.0,20.7454,20.7454,20.7179,20.727,68410.0
2017-11-02 12:00:00,22.63,22.65,22.52,22.52,163574.0,20.7362,20.7545,20.6354,20.6354,163574.0
2017-11-02 12:10:00,22.52,22.56,22.5,22.55,121035.0,20.6354,20.6721,20.6171,20.6629,121035.0
2017-11-02 12:20:00,22.55,22.56,22.51,22.53,149570.0,20.6629,20.6721,20.6262,20.6446,149570.0
2017-11-02 12:30:00,22.52,22.52,22.48,22.48,95470.0,20.6354,20.6354,20.5988,20.5988,95470.0
2017-11-02 12:40:00,22.48,22.52,22.48,22.52,96877.0,20.5988,20.6354,20.5988,20.6354,96877.0
2017-11-02 12:50:00,22.51,22.55,22.5,22.52,170364.0,20.6262,20.6629,20.6171,20.6354,170364.0
2017-11-02 13:00:00,22.51,22.55,22.5,22.55,102197.0,20.6262,20.6629,20.6171,20.6629,102197.0
2017-11-02 13:10:00,22.54,22.54,22.5,22.5,28489.0,20.6537,20.6537,20.6171,20.6171,28489.0
2017-11-02 13:20:00,22.51,22.53,22.5,22.51,68853.0,20.6262,20.6446,20.6171,20.6262,68853.0
2017-11-02 13:30:00,22.51,22.53,22.5,22.52,120576.0,20.6262,20.6446,20.6171,20.6354,120576.0
2017-11-02 13:40:00,22.52,22.53,22.52,22.53,27344.0,20.6354,20.6446,20.6354,20.6446,27344.0
2017-11-02 13:50:00,22.53,22.57,22.53,22.55,34230.0,20.6446,20.6812,20.6446,20.6629,34230.0
2017-11-02 14:00:00,22.56,22.56,22.51,22.51,58793.0,20.6721,20.6721,20.6262,20.6262,58793.0
2017-11-02 14:10:00,22.51,22.51,22.5,22.51,46429.0,20.6262,20.6262,20.6171,20.6262,46429.0
2017-11-02 14:20:00,22.51,22.51,22.5,22.5,46447.0,20.6262,20.6262,20.6171,20.6171,46447.0
2017-11-02 14:30:00,22.5,22.52,22.5,22.51,42923.0,20.6171,20.6354,20.6171,20.6262,42923.0
2017-11-02 14:40:00,22.51,22.52,22.5,22.52,76715.0,20.6262,20.6354,20.6171,20.6354,76715.0
2017-11-02 14:50:00,22.51,22.56,22.51,22.55,73711.0,20.6262,20.6721,20.6262,20.6629,73711.0
2017-11-02 15:00:00,22.55,22.56,22.53,22.55,53438.0,20.6629,20.6721,20.6446,20.6629,53438.0
2017-11-02 15:10:00,22.56,22.58,22.52,22.52,105013.0,20.6721,20.6904,20.6354,20.6354,105013.0
2017-11-02 15:20:00,22.53,22.54,22.52,22.52,51272.0,20.6446,20.6537,20.6354,20.6354,51272.0
2017-11-02 15:30:00,22.52,22.54,22.51,22.53,86168.0,20.6354,20.6537,20.6262,20.6446,86168.0
2017-11-02 15:40:00,22.53,22.57,22.52,22.56,157843.0,20.6446,20.6812,20.6354,20.6721,157843.0
2017-11-02 15:50:00,22.55,22.59,22.53,22.58,367477.0,20.6629,20.6995,20.6446,20.6904,367477.0
2017-11-03 09:30:00,22.62,22.73,22.62,22.63,227226.0,20.727,20.8278,20.727,20.7362,227226.0
2017-11-03 09:40:00,22.62,22.64,22.56,22.57,211064.0,20.727,20.7454,20.6721,20.6812,211064.0
2017-11-03 09:50:00,22.57,22.63,22.56,22.62,189078.0,20.6812,20.7362,20.6721,20.727,189078.0
2017-11-03 10:00:00,22.61,22.61,22.54,22.59,269033.0,20.7179,20.7179,20.6537,20.6995,269033.0
2017-11-03 10:10:00,22.59,22.6,22.52,22.54,131195.0,20.6995,20.7087,20.6354,20.6537,131195.0
2017-11-03 10:20:00,22.55,22.55,22.52,22.52,132612.0,20.6629,20.6629,20.6354,20.6354,132612.0
2017-11-03 10:30:00,22.51,22.51,22.36,22.37,369881.0,20.6262,20.6262,20.4888,20.498,369881.0
2017-11-03 10:40:00,22.37,22.39,22.27,22.29,345161.0,20.498,20.5163,20.4063,20.4247,345161.0
2017-11-03 10:50:00,22.29,22.36,22.26,22.26,348926.0,20.4247,20.4888,20.3972,20.3972,348926.0
2017-11-03 11:00:00,22.26,22.31,22.23,22.3,621683.0,20.3972,20.443,20.3697,20.4338,621683.0
2017-11-03 11:10:00,22.29,22.32,22.27,22.32,188223.0,20.4247,20.4521,20.4063,20.4521,188223.0
2017-11-03 11:20:00,22.32,22.33,22.28,22.29,121921.0,20.4521,20.4613,20.4155,20.4247,121921.0
2017-11-03 11:30:00,22.28,22.32,22.26,22.32,170616.0,20.4155,20.4521,20.3972,20.4521,170616.0
2017-11-03 11:40:00,22.32,22.34,22.28,22.3,107346.0,20.4521,20.4705,20.4155,20.4338,107346.0
2017-11-03 11:50:00,22.3,22.33,22.3,22.33,114070.0,20.4338,20.4613,20.4338,20.4613,114070.0
2017-11-03 12:00:00,22.32,22.33,22.3,22.3,121271.0,20.4521,20.4613,20.4338,20.4338,121271.0
2017-11-03 12:10:00,22.29,22.35,22.28,22.35,254244.0,20.4247,20.4796,20.4155,20.4796,254244.0
2017-11-03 12:20:00,22.35,22.36,22.33,22.36,171007.0,20.4796,20.4888,20.4613,20.4888,171007.0
2017-11-03 12:30:00,22.36,22.37,22.34,22.36,187598.0,20.4888,20.498,20.4705,20.4888,187598.0
2017-11-03 12:40:00,22.36,22.36,22.33,22.35,148935.0,20.4888,20.4888,20.4613,20.4796,148935.0
2017-11-03 12:50:00,22.34,22.36,22.33,22.35,69768.0,20.4705,20.4888,20.4613,20.4796,69768.0
2017-11-03 13:00:00,22.36,22.41,22.36,22.39,82646.0,20.4888,20.5346,20.4888,20.5163,82646.0
2017-11-03 13:10:00,22.38,22.39,22.38,22.38,87766.0,20.5071,20.5163,20.5071,20.5071,87766.0
2017-11-03 13:20:00,22.37,22.37,22.34,22.35,34479.0,20.498,20.498,20.4705,20.4796,34479.0
2017-11-03 13:30:00,22.36,22.36,22.32,22.32,57215.0,20.4888,20.4888,20.4521,20.4521,57215.0
2017-11-03 13:40:00,22.33,22.34,22.32,22.34,59788.0,20.4613,20.4705,20.4521,20.4705,59788.0
2017-11-03 13:50:00,22.33,22.35,22.33,22.35,108887.0,20.4613,20.4796,20.4613,20.4796,108887.0
2017-11-03 14:00:00,22.35,22.38,22.33,22.37,70003.0,20.4796,20.5071,20.4613,20.498,70003.0
2017-11-03 14:10:00,22.37,22.37,22.36,22.37,42795.0,20.498,20.498,20.4888,20.498,42795.0
2017-11-03 14:20:00,22.36,22.37,22.35,22.35,101890.0,20.4888,20.498,20.4796,20.4796,101890.0
2017-11-03 14:30:00,22.35,22.37,22.35,22.36,30617.0,20.4796,20.498,20.4796,20.4888,30617.0
2017-11-03 14:40:00,22.36,22.36,22.35,22.36,72311.0,20.4888,20.4888,20.4796,20.4888,72311.0
2017-11-03 14:50:00,22.37,22.39,22.37,22.39,87927.0,20.498,20.5163,20.498,20.5163,87927.0
2017-11-03 15:00:00,22.39,22.41,22.39,22.4,80903.0,20.5163,20.5346,20.5163,20.5255,80903.0
2017-11-03 15:10:00,22.4,22.42,22.39,22.42,144370.0,20.5255,20.5438,20.5163,20.5438,144370.0
2017-11-03 15:20:00,22.42,22.42,22.39,22.4,103948.0,20.5438,20.5438,20.5163,20.5255,103948.0
2017-11-03 15:30:00,22.41,22.41,22.37,22.38,142427.0,20.5346,20.5346,20.498,20.5071,142427.0
2017-11-03 15:40:00,22.39,22.41,22.38,22.4,137204.0,20.5163,20.5346,20.5071,20.5255,137204.0
2017-11-03 15:50:00,22.4,22.46,22.39,22.44,452559.0,20.5255,20.5804,20.5163,20.5621,452559.0
2017-11-06 09:30:00,22.48,22.57,22.46,22.5,352919.0,20.5988,20.6812,20.5804,20.6171,352919.0
2017-11-06 09:40:00,22.51,22.59,22.51,22.59,204610.0,20.6262,20.6995,20.6262,20.6995,204610.0
2017-11-06 09:50:00,22.59,22.61,22.58,22.59,131825.0,20.6995,20.7179,20.6904,20.6995,131825.0
2017-11-06 10:00:00,22.6,22.6,22.53,22.54,123568.0,20.7087,20.7087,20.6446,20.6537,123568.0
2017-11-06 10:10:00,22.55,22.65,22.55,22.65,196951.0,20.6629,20.7545,20.6629,20.7545,196951.0
2017-11-06 10:20:00,22.65,22.67,22.64,22.66,645929.0,20.7545,20.7729,20.7454,20.7637,645929.0
2017-11-06 10:30:00,22.66,22.78,22.65,22.75,571448.0,20.7637,20.8736,20.7545,20.8462,571448.0
2017-11-06 10:40:00,22.75,22.75,22.68,22.7,220766.0,20.8462,20.8462,20.782,20.8003,220766.0
2017-11-06 10:50:00,22.7,22.74,22.7,22.73,150789.0,20.8003,20.837,20.8003,20.8278,150789.0
2017-11-06 11:00:00,22.74,22.78,22.71,22.78,460367.0,20.837,20.8736,20.8095,20.8736,460367.0
2017-11-06 11:10:00,22.77,22.79,22.75,22.78,310324.0,20.8645,20.8828,20.8462,20.8736,310324.0
2017-11-06 11:20:00,22.79,22.84,22.77,22.81,306883.0,20.8828,20.9286,20.8645,20.9011,306883.0
2017-11-06 11:30:00,22.81,22.88,22.81,22.87,308483.0,20.9011,20.9653,20.9011,20.9561,308483.0
2017-11-06 11:40:00,22.87,22.89,22.84,22.87,215855.0,20.9561,20.9744,20.9286,20.9561,215855.0
2017-11-06 11:50:00,22.87,22.92,22.87,22.89,171581.0,20.9561,21.0019,20.9561,20.9744,171581.0
2017-11-06 12:00:00,22.88,22.97,22.88,22.95,500256.0,20.9653,21.0477,20.9653,21.0294,500256.0
2017-11-06 12:10:00,22.95,22.99,22.93,22.98,196413.0,21.0294,21.0661,21.0111,21.0569,196413.0
2017-11-06 12:20:00,22.98,23.0,22.93,22.93,175747.0,21.0569,21.0752,21.0111,21.0111,175747.0
2017-11-06 12:30:00,22.92,22.94,22.9,22.92,163941.0,21.0019,21.0203,20.9836,21.0019,163941.0
2017-11-06 12:40:00,22.92,22.92,22.91,22.91,116894.0,21.0019,21.0019,20.9928,20.9928,116894.0
2017-11-06 12:50:00,22.92,22.94,22.91,22.91,61427.0,21.0019,21.0203,20.9928,20.9928,61427.0
2017-11-06 13:00:00,22.91,22.96,22.91,22.93,101719.0,20.9928,21.0386,20.9928,21.0111,101719.0
2017-11-06 13:10:00,22.93,22.93,22.89,22.91,135030.0,21.0111,21.0111,20.9744,20.9928,135030.0
2017-11-06 13:20:00,22.91,22.92,22.89,22.89,190454.0,20.9928,21.0019,20.9744,20.9744,190454.0
2017-11-06 13:30:00,22.89,22.91,22.88,22.91,100948.0,20.9744,20.9928,20.9653,20.9928,100948.0
2017-11-06 13:40:00,22.91,22.94,22.91,22.93,74873.0,20.9928,21.0203,20.9928,21.0111,74873.0
2017-11-06 13:50:00,22.94,22.97,22.93,22.95,120418.0,21.0203,21.0477,21.0111,21.0294,120418.0
2017-11-06 14:00:00,22.96,22.98,22.96,22.98,38958.0,21.0386,21.0569,21.0386,21.0569,38958.0
2017-11-06 14:10:00,22.98,22.98,22.93,22.94,123426.0,21.0569,21.0569,21.0111,21.0203,123426.0
2017-11-06 14:20:00,22.94,22.95,22.9,22.92,146623.0,21.0203,21.0294,20.9836,21.0019,146623.0
2017-11-06 14:30:00,22.93,22.94,22.92,22.92,96049.0,21.0111,21.0203,21.0019,21.0019,96049.0
2017-11-06 14:40:00,22.92,22.95,22.92,22.95,159570.0,21.0019,21.0294,21.0019,21.0294,159570.0
2017-11-06 14:50:00,22.94,22.97,22.92,22.92,122928.0,21.0203,21.0477,21.0019,21.0019,122928.0
2017-11-06 15:00:00,22.92,22.94,22.91,22.92,78322.0,21.0019,21.0203,20.9928,21.0019,78322.0
2017-11-06 15:10:00,22.92,22.92,22.89,22.91,246441.0,21.0019,21.0019,20.9744,20.9928,246441.0
2017-11-06 15:20:00,22.91,22.91,22.9,22.91,81166.0,20.9928,20.9928,20.9836,20.9928,81166.0
2017-11-06 15:30:00,22.91,22.93,22.89,22.93,215983.0,20.9928,21.0111,20.9744,21.0111,215983.0
2017-11-06 15:40:00,22.93,22.93,22.91,22.91,162035.0,21.0111,21.0111,20.9928,20.9928,162035.0
2017-11-06 15:50:00,22.92,22.92,22.86,22.91,876200.0,21.0019,21.0019,20.947,20.9928,876200.0
2017-11-07 09:30:00,22.81,22.86,22.74,22.74,524768.0,20.9011,20.947,20.837,20.837,524768.0
2017-11-07 09:40:00,22.74,22.85,22.74,22.81,431585.0,20.837,20.9378,20.837,20.9011,431585.0
2017-11-07 09:50:00,22.81,22.83,22.76,22.82,283658.0,20.9011,20.9195,20.8553,20.9103,283658.0
2017-11-07 10:00:00,22.82,22.82,22.76,22.77,179705.0,20.9103,20.9103,20.8553,20.8645,179705.0
2017-11-07 10:10:00,22.77,22.78,22.63,22.63,255940.0,20.8645,20.8736,20.7362,20.7362,255940.0
2017-11-07 10:20:00,22.63,22.73,22.61,22.72,167551.0,20.7362,20.8278,20.7179,20.8187,167551.0
2017-11-07 10:30:00,22.72,22.76,22.72,22.73,117624.0,20.8187,20.8553,20.8187,20.8278,117624.0
2017-11-07 10:40:00,22.73,22.75,22.7,22.73,68808.0,20.8278,20.8462,20.8003,20.8278,68808.0
2017-11-07 10:50:00,22.73,22.8,22.72,22.78,244688.0,20.8278,20.892,20.8187,20.8736,244688.0
2017-11-07 11:00:00,22.78,22.78,22.72,22.73,116318.0,20.8736,20.8736,20.8187,20.8278,116318.0
2017-11-07 11:10:00,22.74,22.74,22.7,22.7,94625.0,20.837,20.837,20.8003,20.8003,94625.0
2017-11-07 11:20:00,22.7,22.72,22.67,22.67,132944.0,20.8003,20.8187,20.7729,20.7729,132944.0
2017-11-07 11:30:00,22.67,22.69,22.67,22.68,88023.0,20.7729,20.7912,20.7729,20.782,88023.0
2017-11-07 11:40:00,22.69,22.74,22.69,22.74,100746.0,20.7912,20.837,20.7912,20.837,100746.0
2017-11-07 11:50:00,22.73,22.75,22.69,22.7,120677.0,20.8278,20.8462,20.7912,20.8003,120677.0
2017-11-07 12:00:00,22.69,22.72,22.69,22.69,101937.0,20.7912,20.8187,20.7912,20.7912,101937.0
2017-11-07 12:10:00,22.7,22.71,22.67,22.69,41475.0,20.8003,20.8095,20.7729,20.7912,41475.0
2017-11-07 12:20:00,22.7,22.76,22.69,22.75,153593.0,20.8003,20.8553,20.7912,20.8462,153593.0
2017-11-07 12:30:00,22.74,22.76,22.74,22.76,39556.0,20.837,20.8553,20.837,20.8553,39556.0
2017-11-07 12:40:00,22.76,22.76,22.75,22.75,53287.0,20.8553,20.8553,20.8462,20.8462,53287.0
2017-11-07 12:50:00,22.75,22.75,22.73,22.73,65659.0,20.8462,20.8462,20.8278,20.8278,65659.0
2017-11-07 13:00:00,22.74,22.74,22.72,22.72,44955.0,20.837,20.837,20.8187,20.8187,44955.0
2017-11-07 13:10:00,22.72,22.72,22.69,22.69,29215.0,20.8187,20.8187,20.7912,20.7912,29215.0
2017-11-07 13:20:00,22.69,22.71,22.69,22.7,34579.0,20.7912,20.8095,20.7912,20.8003,34579.0
2017-11-07 13:30:00,22.7,22.72,22.7,22.72,42267.0,20.8003,20.8187,20.8003,20.8187,42267.0
2017-11-07 13:40:00,22.71,22.71,22.69,22.69,35589.0,20.8095,20.8095,20.7912,20.7912,35589.0
2017-11-07 13:50:00,22.7,22.7,22.68,22.68,23000.0,20.8003,20.8003,20.782,20.782,23000.0
2017-11-07 14:00:00,22.68,22.7,22.67,22.7,42638.0,20.782,20.8003,20.7729,20.8003,42638.0
2017-11-07 14:10:00,22.7,22.72,22.7,22.71,35706.0,20.8003,20.8187,20.8003,20.8095,35706.0
2017-11-07 14:20:00,22.71,22.72,22.71,22.72,15009.0,20.8095,20.8187,20.8095,20.8187,15009.0
2017-11-07 14:30:00,22.72,22.72,22.69,22.69,38684.0,20.8187,20.8187,20.7912,20.7912,38684.0
2017-11-07 14:40:00,22.69,22.7,22.67,22.69,160964.0,20.7912,20.8003,20.7729,20.7912,160964.0
2017-11-07 14:50:00,22.69,22.75,22.69,22.75,88508.0,20.7912,20.8462,20.7912,20.8462,88508.0
2017-11-07 15:00:00,22.74,22.75,22.73,22.75,33982.0,20.837,20.8462,20.8278,20.8462,33982.0
2017-11-07 15:10:00,22.75,22.76,22.74,22.75,53490.0,20.8462,20.8553,20.837,20.8462,53490.0
2017-11-07 15:20:00,22.74,22.76,22.73,22.73,97017.0,20.837,20.8553,20.8278,20.8278,97017.0
2017-11-07 15:30:00,22.73,22.74,22.72,22.72,66117.0,20.8278,20.837,20.8187,20.8187,66117.0
2017-11-07 15:40:00,22.72,22.76,22.72,22.75,81188.0,20.8187,20.8553,20.8187,20.8462,81188.0
2017-11-07 15:50:00,22.75,22.77,22.73,22.75,504853.0,20.8462,20.8645,20.8278,20.8462,504853.0
2017-11-08 09:30:00,22.95,23.02,22.93,22.93,621940.0,21.0294,21.0936,21.0111,21.0111,621940.0
2017-11-08 09:40:00,22.93,22.98,22.9,22.98,536492.0,21.0111,21.0569,20.9836,21.0569,536492.0
2017-11-08 09:50:00,22.99,22.99,22.95,22.98,255898.0,21.0661,21.0661,21.0294,21.0569,255898.0
2017-11-08 10:00:00,22.98,22.98,22.93,22.95,196245.0,21.0569,21.0569,21.0111,21.0294,196245.0
2017-11-08 10:10:00,22.95,22.99,22.95,22.95,110666.0,21.0294,21.0661,21.0294,21.0294,110666.0
2017-11-08 10:20:00,22.95,22.98,22.94,22.97,137744.0,21.0294,21.0569,21.0203,21.0477,137744.0
2017-11-08 10:30:00,22.98,23.0,22.95,22.97,166341.0,21.0569,21.0752,21.0294,21.0477,166341.0
2017-11-08 10:40:00,22.97,22.99,22.93,22.93,148941.0,21.0477,21.0661,21.0111,21.0111,148941.0
2017-11-08 10:50:00,22.94,22.95,22.9,22.92,109114.0,21.0203,21.0294,20.9836,21.0019,109114.0
2017-11-08 11:00:00,22.92,22.97,22.92,22.97,142379.0,21.0019,21.0477,21.0019,21.0477,142379.0
2017-11-08 11:10:00,22.97,22.98,22.96,22.98,72875.0,21.0477,21.0569,21.0386,21.0569,72875.0
2017-11-08 11:20:00,22.98,23.02,22.98,23.01,172156.0,21.0569,21.0936,21.0569,21.0844,172156.0
2017-11-08 11:30:00,23.0,23.01,22.99,23.0,246389.0,21.0752,21.0844,21.0661,21.0752,246389.0
2017-11-08 11:40:00,23.0,23.01,22.97,22.97,104853.0,21.0752,21.0844,21.0477,21.0477,104853.0
2017-11-08 11:50:00,22.97,22.98,22.95,22.95,94931.0,21.0477,21.0569,21.0294,21.0294,94931.0
2017-11-08 12:00:00,22.94,22.99,22.93,22.98,238221.0,21.0203,21.0661,21.0111,21.0569,238221.0
2017-11-08 12:10:00,22.97,22.97,22.92,22.95,61784.0,21.0477,21.0477,21.0019,21.0294,61784.0
2017-11-08 12:20:00,22.94,22.97,22.93,22.95,263972.0,21.0203,21.0477,21.0111,21.0294,263972.0
2017-11-08 12:30:00,22.96,22.97,22.96,22.96,85652.0,21.0386,21.0477,21.0386,21.0386,85652.0
2017-11-08 12:40:00,22.95,22.95,22.92,22.94,149911.0,21.0294,21.0294,21.0019,21.0203,149911.0
2017-11-08 12:50:00,22.94,22.94,22.92,22.92,106652.0,21.0203,21.0203,21.0019,21.0019,106652.0
2017-11-08 13:00:00,22.91,22.91,22.88,22.9,138547.0,20.9928,20.9928,20.9653,20.9836,138547.0
2017-11-08 13:10:00,22.89,22.89,22.86,22.88,129909.0,20.9744,20.9744,20.947,20.9653,129909.0
2017-11-08 13:20:00,22.88,22.88,22.83,22.85,142600.0,20.9653,20.9653,20.9195,20.9378,142600.0
2017-11-08 13:30:00,22.85,22.86,22.85,22.86,25914.0,20.9378,20.947,20.9378,20.947,25914.0
2017-11-08 13:40:00,22.86,22.88,22.85,22.88,61503.0,20.947,20.9653,20.9378,20.9653,61503.0
2017-11-08 13:50:00,22.88,22.91,22.88,22.9,100275.0,20.9653,20.9928,20.9653,20.9836,100275.0
2017-11-08 14:00:00,22.89,22.89,22.87,22.88,78414.0,20.9744,20.9744,20.9561,20.9653,78414.0
2017-11-08 14:10:00,22.88,22.89,22.86,22.87,88266.0,20.9653,20.9744,20.947,20.9561,88266.0
2017-11-08 14:20:00,22.87,22.88,22.86,22.88,36120.0,20.9561,20.9653,20.947,20.9653,36120.0
2017-11-08 14:30:00,22.88,22.89,22.86,22.89,52194.0,20.9653,20.9744,20.947,20.9744,52194.0
2017-11-08 14:40:00,22.89,22.9,22.88,22.89,69749.0,20.9744,20.9836,20.9653,20.9744,69749.0
2017-11-08 14:50:00,22.89,22.9,22.88,22.88,55468.0,20.9744,20.9836,20.9653,20.9653,55468.0
2017-11-08 15:00:00,22.89,22.9,22.88,22.88,63288.0,20.9744,20.9836,20.9653,20.9653,63288.0
2017-11-08 15:10:00,22.88,22.89,22.86,22.87,140956.0,20.9653,20.9744,20.947,20.9561,140956.0
2017-11-08 15:20:00,22.87,22.88,22.86,22.87,44567.0,20.9561,20.9653,20.947,20.9561,44567.0
2017-11-08 15:30:00,22.88,22.89,22.86,22.86,119838.0,20.9653,20.9744,20.947,20.947,119838.0
2017-11-08 15:40:00,22.86,22.9,22.86,22.89,208081.0,20.947,20.9836,20.947,20.9744,208081.0
2017-11-08 15:50:00,22.89,22.9,22.88,22.9,312028.0,20.9744,20.9836,20.9653,20.9836,312028.0
2017-11-09 09:30:00,22.91,22.96,22.83,22.85,421382.0,20.9928,21.0386,20.9195,20.9378,421382.0
2017-11-09 09:40:00,22.84,22.91,22.84,22.88,301967.0,20.9286,20.9928,20.9286,20.9653,301967.0
2017-11-09 09:50:00,22.88,22.91,22.85,22.86,282819.0,20.9653,20.9928,20.9378,20.947,282819.0
2017-11-09 10:00:00,22.86,22.93,22.85,22.93,126756.0,20.947,21.0111,20.9378,21.0111,126756.0
2017-11-09 10:10:00,22.92,22.95,22.91,22.91,74150.0,21.0019,21.0294,20.9928,20.9928,74150.0
2017-11-09 10:20:00,22.91,22.92,22.88,22.89,128959.0,20.9928,21.0019,20.9653,20.9744,128959.0
2017-11-09 10:30:00,22.89,22.9,22.87,22.88,71704.0,20.9744,20.9836,20.9561,20.9653,71704.0
2017-11-09 10:40:00,22.88,22.88,22.81,22.81,119640.0,20.9653,20.9653,20.9011,20.9011,119640.0
2017-11-09 10:50:00,22.81,22.83,22.79,22.8,95841.0,20.9011,20.9195,20.8828,20.892,95841.0
2017-11-09 11:00:00,22.81,22.83,22.79,22.83,83604.0,20.9011,20.9195,20.8828,20.9195,83604.0
2017-11-09 11:10:00,22.82,22.84,22.81,22.84,159448.0,20.9103,20.9286,20.9011,20.9286,159448.0
2017-11-09 11:20:00,22.84,22.9,22.84,22.89,48098.0,20.9286,20.9836,20.9286,20.9744,48098.0
2017-11-09 11:30:00,22.89,22.89,22.85,22.87,99256.0,20.9744,20.9744,20.9378,20.9561,99256.0
2017-11-09 11:40:00,22.86,22.92,22.84,22.89,96001.0,20.947,21.0019,20.9286,20.9744,96001.0
2017-11-09 11:50:00,22.88,22.9,22.87,22.88,57902.0,20.9653,20.9836,20.9561,20.9653,57902.0
2017-11-09 12:00:00,22.88,22.89,22.84,22.85,58701.0,20.9653,20.9744,20.9286,20.9378,58701.0
2017-11-09 12:10:00,22.85,22.89,22.85,22.86,50556.0,20.9378,20.9744,20.9378,20.947,50556.0
2017-11-09 12:20:00,22.86,22.87,22.84,22.86,63493.0,20.947,20.9561,20.9286,20.947,63493.0
2017-11-09 12:30:00,22.86,22.93,22.84,22.93,181051.0,20.947,21.0111,20.9286,21.0111,181051.0
2017-11-09 12:40:00,22.94,22.94,22.91,22.91,82121.0,21.0203,21.0203,20.9928,20.9928,82121.0
2017-11-09 12:50:00,22.9,22.9,22.88,22.9,56899.0,20.9836,20.9836,20.9653,20.9836,56899.0
2017-11-09 13:00:00,22.9,22.92,22.9,22.9,174122.0,20.9836,21.0019,20.9836,20.9836,174122.0
2017-11-09 13:10:00,22.89,22.89,22.86,22.87,92758.0,20.9744,20.9744,20.947,20.9561,92758.0
2017-11-09 13:20:00,22.87,22.88,22.85,22.88,107599.0,20.9561,20.9653,20.9378,20.9653,107599.0
2017-11-09 13:30:00,22.89,22.9,22.85,22.86,53152.0,20.9744,20.9836,20.9378,20.947,53152.0
2017-11-09 13:40:00,22.86,22.87,22.83,22.83,31181.0,20.947,20.9561,20.9195,20.9195,31181.0
2017-11-09 13:50:00,22.83,22.85,22.83,22.85,31241.0,20.9195,20.9378,20.9195,20.9378,31241.0
2017-11-09 14:00:00,22.86,22.86,22.82,22.83,15832.0,20.947,20.947,20.9103,20.9195,15832.0
2017-11-09 14:10:00,22.83,22.83,22.81,22.81,40287.0,20.9195,20.9195,20.9011,20.9011,40287.0
2017-11-09 14:20:00,22.82,22.84,22.82,22.84,22708.0,20.9103,20.9286,20.9103,20.9286,22708.0
2017-11-09 14:30:00,22.84,22.85,22.83,22.83,88143.0,20.9286,20.9378,20.9195,20.9195,88143.0
2017-11-09 14:40:00,22.83,22.83,22.79,22.82,68894.0,20.9195,20.9195,20.8828,20.9103,68894.0
2017-11-09 14:50:00,22.81,22.82,22.81,22.82,28140.0,20.9011,20.9103,20.9011,20.9103,28140.0
2017-11-09 15:00:00,22.83,22.86,22.82,22.85,135274.0,20.9195,20.947,20.9103,20.9378,135274.0
2017-11-09 15:10:00,22.86,22.88,22.84,22.85,61728.0,20.947,20.9653,20.9286,20.9378,61728.0
2017-11-09 15:20:00,22.85,22.89,22.85,22.88,81018.0,20.9378,20.9744,20.9378,20.9653,81018.0
2017-11-09 15:30:00,22.87,22.88,22.83,22.83,183525.0,20.9561,20.9653,20.9195,20.9195,183525.0
2017-11-09 15:40:00,22.83,22.84,22.82,22.83,102976.0,20.9195,20.9286,20.9103,20.9195,102976.0
2017-11-09 15:50:00,22.82,22.87,22.82,22.82,514669.0,20.9103,20.9561,20.9103,20.9103,514669.0
2017-11-10 09:30:00,22.81,22.87,22.78,22.8,235650.0,20.9011,20.9561,20.8736,20.892,235650.0
2017-11-10 09:40:00,22.79,22.85,22.79,22.82,173065.0,20.8828,20.9378,20.8828,20.9103,173065.0
2017-11-10 09:50:00,22.82,22.83,22.79,22.83,64828.0,20.9103,20.9195,20.8828,20.9195,64828.0
2017-11-10 10:00:00,22.83,22.84,22.81,22.81,142884.0,20.9195,20.9286,20.9011,20.9011,142884.0
2017-11-10 10:10:00,22.81,22.84,22.8,22.8,91375.0,20.9011,20.9286,20.892,20.892,91375.0
2017-11-10 10:20:00,22.8,22.83,22.8,22.81,62072.0,20.892,20.9195,20.892,20.9011,62072.0
2017-11-10 10:30:00,22.8,22.81,22.77,22.81,196033.0,20.892,20.9011,20.8645,20.9011,196033.0
2017-11-10 10:40:00,22.8,22.8,22.74,22.75,229136.0,20.892,20.892,20.837,20.8462,229136.0
2017-11-10 10:50:00,22.75,22.77,22.73,22.73,177748.0,20.8462,20.8645,20.8278,20.8278,177748.0
2017-11-10 11:00:00,22.73,22.74,22.66,22.67,130127.0,20.8278,20.837,20.7637,20.7729,130127.0
2017-11-10 11:10:00,22.67,22.67,22.5,22.57,473984.0,20.7729,20.7729,20.6171,20.6812,473984.0
2017-11-10 11:20:00,22.56,22.62,22.56,22.61,102051.0,20.6721,20.727,20.6721,20.7179,102051.0
2017-11-10 11:30:00,22.61,22.62,22.58,22.59,140834.0,20.7179,20.727,20.6904,20.6995,140834.0
2017-11-10 11:40:00,22.59,22.59,22.55,22.55,81382.0,20.6995,20.6995,20.6629,20.6629,81382.0
2017-11-10 11:50:00,22.55,22.58,22.53,22.58,111967.0,20.6629,20.6904,20.6446,20.6904,111967.0
2017-11-10 12:00:00,22.57,22.58,22.55,22.57,96007.0,20.6812,20.6904,20.6629,20.6812,96007.0
2017-11-10 12:10:00,22.56,22.59,22.54,22.59,151615.0,20.6721,20.6995,20.6537,20.6995,151615.0
2017-11-10 12:20:00,22.59,22.6,22.59,22.6,86178.0,20.6995,20.7087,20.6995,20.7087,86178.0
2017-11-10 12:30:00,22.59,22.59,22.58,22.58,28073.0,20.6995,20.6995,20.6904,20.6904,28073.0
2017-11-10 12:40:00,22.58,22.59,22.56,22.58,92672.0,20.6904,20.6995,20.6721,20.6904,92672.0
2017-11-10 12:50:00,22.59,22.61,22.58,22.61,58096.0,20.6995,20.7179,20.6904,20.7179,58096.0
2017-11-10 13:00:00,22.6,22.6,22.56,22.56,78794.0,20.7087,20.7087,20.6721,20.6721,78794.0
2017-11-10 13:10:00,22.56,22.57,22.55,22.56,82841.0,20.6721,20.6812,20.6629,20.6721,82841.0
2017-11-10 13:20:00,22.55,22.57,22.52,22.54,136750.0,20.6629,20.6812,20.6354,20.6537,136750.0
2017-11-10 13:30:00,22.55,22.58,22.55,22.55,69941.0,20.6629,20.6904,20.6629,20.6629,69941.0
2017-11-10 13:40:00,22.56,22.57,22.55,22.57,72638.0,20.6721,20.6812,20.6629,20.6812,72638.0
2017-11-10 13:50:00,22.57,22.58,22.55,22.55,112901.0,20.6812,20.6904,20.6629,20.6629,112901.0
2017-11-10 14:00:00,22.55,22.56,22.52,22.52,94113.0,20.6629,20.6721,20.6354,20.6354,94113.0
2017-11-10 14:10:00,22.53,22.56,22.53,22.54,93547.0,20.6446,20.6721,20.6446,20.6537,93547.0
2017-11-10 14:20:00,22.53,22.55,22.52,22.53,130143.0,20.6446,20.6629,20.6354,20.6446,130143.0
2017-11-10 14:30:00,22.53,22.54,22.51,22.51,74542.0,20.6446,20.6537,20.6262,20.6262,74542.0
2017-11-10 14:40:00,22.51,22.56,22.51,22.56,106738.0,20.6262,20.6721,20.6262,20.6721,106738.0
2017-11-10 14:50:00,22.56,22.59,22.54,22.58,111507.0,20.6721,20.6995,20.6537,20.6904,111507.0
2017-11-10 15:00:00,22.58,22.58,22.57,22.58,46194.0,20.6904,20.6904,20.6812,20.6904,46194.0
2017-11-10 15:10:00,22.58,22.59,22.57,22.59,65689.0,20.6904,20.6995,20.6812,20.6995,65689.0
2017-11-10 15:20:00,22.59,22.59,22.57,22.59,115532.0,20.6995,20.6995,20.6812,20.6995,115532.0
2017-11-10 15:30:00,22.58,22.6,22.58,22.59,118344.0,20.6904,20.7087,20.6904,20.6995,118344.0
2017-11-10 15:40:00,22.58,22.58,22.53,22.54,242448.0,20.6904,20.6904,20.6446,20.6537,242448.0
2017-11-10 15:50:00,22.54,22.57,22.48,22.52,790111.0,20.6537,20.6812,20.5988,20.6354,790111.0
2017-11-13 09:30:00,22.58,22.6,22.53,22.56,183904.0,20.6904,20.7087,20.6446,20.6721,183904.0
2017-11-13 09:40:00,22.56,22.62,22.55,22.6,170520.0,20.6721,20.727,20.6629,20.7087,170520.0
2017-11-13 09:50:00,22.6,22.6,22.57,22.58,112601.0,20.7087,20.7087,20.6812,20.6904,112601.0
2017-11-13 10:00:00,22.58,22.65,22.58,22.62,137953.0,20.6904,20.7545,20.6904,20.727,137953.0
2017-11-13 10:10:00,22.62,22.62,22.58,22.58,49296.0,20.727,20.727,20.6904,20.6904,49296.0
2017-11-13 10:20:00,22.58,22.58,22.56,22.56,48461.0,20.6904,20.6904,20.6721,20.6721,48461.0
2017-11-13 10:30:00,22.56,22.59,22.56,22.57,85135.0,20.6721,20.6995,20.6721,20.6812,85135.0
2017-11-13 10:40:00,22.58,22.59,22.58,22.59,23273.0,20.6904,20.6995,20.6904,20.6995,23273.0
2017-11-13 10:50:00,22.58,22.58,22.57,22.58,88927.0,20.6904,20.6904,20.6812,20.6904,88927.0
2017-11-13 11:00:00,22.58,22.6,22.58,22.58,67295.0,20.6904,20.7087,20.6904,20.6904,67295.0
2017-11-13 11:10:00,22.58,22.58,22.55,22.56,61426.0,20.6904,20.6904,20.6629,20.6721,61426.0
2017-11-13 11:20:00,22.55,22.57,22.54,22.57,78544.0,20.6629,20.6812,20.6537,20.6812,78544.0
2017-11-13 11:30:00,22.58,22.59,22.57,22.57,84167.0,20.6904,20.6995,20.6812,20.6812,84167.0
2017-11-13 11:40:00,22.57,22.58,22.56,22.57,71125.0,20.6812,20.6904,20.6721,20.6812,71125.0
2017-11-13 11:50:00,22.57,22.57,22.54,22.54,22006.0,20.6812,20.6812,20.6537,20.6537,22006.0
2017-11-13 12:00:00,22.53,22.56,22.5,22.51,81866.0,20.6446,20.6721,20.6171,20.6262,81866.0
2017-11-13 12:10:00,22.51,22.53,22.49,22.53,64064.0,20.6262,20.6446,20.6079,20.6446,64064.0
2017-11-13 12:20:00,22.53,22.53,22.51,22.51,33859.0,20.6446,20.6446,20.6262,20.6262,33859.0
2017-11-13 12:30:00,22.51,22.52,22.5,22.52,42055.0,20.6262,20.6354,20.6171,20.6354,42055.0
2017-11-13 12:40:00,22.52,22.53,22.5,22.5,62053.0,20.6354,20.6446,20.6171,20.6171,62053.0
2017-11-13 12:50:00,22.51,22.51,22.5,22.51,30753.0,20.6262,20.6262,20.6171,20.6262,30753.0
2017-11-13 13:00:00,22.5,22.54,22.5,22.54,27324.0,20.6171,20.6537,20.6171,20.6537,27324.0
2017-11-13 13:10:00,22.54,22.55,22.53,22.54,18951.0,20.6537,20.6629,20.6446,20.6537,18951.0
2017-11-13 13:20:00,22.54,22.54,22.52,22.52,58119.0,20.6537,20.6537,20.6354,20.6354,58119.0
2017-11-13 13:30:00,22.52,22.52,22.51,22.52,33558.0,20.6354,20.6354,20.6262,20.6354,33558.0
2017-11-13 13:40:00,22.53,22.53,22.5,22.53,44036.0,20.6446,20.6446,20.6171,20.6446,44036.0
2017-11-13 13:50:00,22.53,22.54,22.52,22.53,55691.0,20.6446,20.6537,20.6354,20.6446,55691.0
2017-11-13 14:00:00,22.53,22.54,22.52,22.52,21693.0,20.6446,20.6537,20.6354,20.6354,21693.0
2017-11-13 14:10:00,22.52,22.53,22.52,22.53,25246.0,20.6354,20.6446,20.6354,20.6446,25246.0
2017-11-13 14:20:00,22.52,22.53,22.52,22.52,3000.0,20.6354,20.6446,20.6354,20.6354,3000.0
2017-11-13 14:30:00,22.52,22.54,22.52,22.54,16637.0,20.6354,20.6537,20.6354,20.6537,16637.0
2017-11-13 14:40:00,22.54,22.56,22.54,22.56,17220.0,20.6537,20.6721,20.6537,20.6721,17220.0
2017-11-13 14:50:00,22.55,22.55,22.53,22.54,32353.0,20.6629,20.6629,20.6446,20.6537,32353.0
2017-11-13 15:00:00,22.54,22.55,22.51,22.52,65983.0,20.6537,20.6629,20.6262,20.6354,65983.0
2017-11-13 15:10:00,22.52,22.57,22.52,22.56,98984.0,20.6354,20.6812,20.6354,20.6721,98984.0
2017-11-13 15:20:00,22.56,22.57,22.56,22.57,16988.0,20.6721,20.6812,20.6721,20.6812,16988.0
2017-11-13 15:30:00,22.57,22.57,22.52,22.53,67387.0,20.6812,20.6812,20.6354,20.6446,67387.0
2017-11-13 15:40:00,22.54,22.55,22.52,22.52,77925.0,20.6537,20.6629,20.6354,20.6354,77925.0
2017-11-13 15:50:00,22.52,22.57,22.51,22.56,549677.0,20.6354,20.6812,20.6262,20.6721,549677.0
2017-11-14 09:30:00,22.41,22.45,22.41,22.42,317369.0,20.5346,20.5713,20.5346,20.5438,317369.0
2017-11-14 09:40:00,22.41,22.43,22.36,22.42,269679.0,20.5346,20.5529,20.4888,20.5438,269679.0
2017-11-14 09:50:00,22.4,22.42,22.34,22.42,176553.0,20.5255,20.5438,20.4705,20.5438,176553.0
2017-11-14 10:00:00,22.41,22.64,22.41,22.57,619082.0,20.5346,20.7454,20.5346,20.6812,619082.0
2017-11-14 10:10:00,22.57,22.58,22.5,22.5,113394.0,20.6812,20.6904,20.6171,20.6171,113394.0
2017-11-14 10:20:00,22.51,22.55,22.51,22.54,134152.0,20.6262,20.6629,20.6262,20.6537,134152.0
2017-11-14 10:30:00,22.54,22.56,22.5,22.51,117048.0,20.6537,20.6721,20.6171,20.6262,117048.0
2017-11-14 10:40:00,22.51,22.57,22.51,22.57,87566.0,20.6262,20.6812,20.6262,20.6812,87566.0
2017-11-14 10:50:00,22.57,22.58,22.52,22.55,112400.0,20.6812,20.6904,20.6354,20.6629,112400.0
2017-11-14 11:00:00,22.55,22.6,22.55,22.59,75654.0,20.6629,20.7087,20.6629,20.6995,75654.0
2017-11-14 11:10:00,22.6,22.6,22.55,22.56,94277.0,20.7087,20.7087,20.6629,20.6721,94277.0
2017-11-14 11:20:00,22.56,22.58,22.55,22.57,71023.0,20.6721,20.6904,20.6629,20.6812,71023.0
2017-11-14 11:30:00,22.58,22.62,22.57,22.62,62540.0,20.6904,20.727,20.6812,20.727,62540.0
2017-11-14 11:40:00,22.61,22.64,22.61,22.61,42799.0,20.7179,20.7454,20.7179,20.7179,42799.0
2017-11-14 11:50:00,22.6,22.6,22.55,22.57,146654.0,20.7087,20.7087,20.6629,20.6812,146654.0
2017-11-14 12:00:00,22.57,22.59,22.57,22.59,40670.0,20.6812,20.6995,20.6812,20.6995,40670.0
2017-11-14 12:10:00,22.58,22.59,22.56,22.56,61509.0,20.6904,20.6995,20.6721,20.6721,61509.0
2017-11-14 12:20:00,22.57,22.59,22.57,22.57,41389.0,20.6812,20.6995,20.6812,20.6812,41389.0
2017-11-14 12:30:00,22.58,22.6,22.58,22.6,51812.0,20.6904,20.7087,20.6904,20.7087,51812.0
2017-11-14 12:40:00,22.6,22.61,22.6,22.61,29857.0,20.7087,20.7179,20.7087,20.7179,29857.0
2017-11-14 12:50:00,22.61,22.61,22.57,22.59,49383.0,20.7179,20.7179,20.6812,20.6995,49383.0
2017-11-14 13:00:00,22.59,22.67,22.59,22.67,117169.0,20.6995,20.7729,20.6995,20.7729,117169.0
2017-11-14 13:10:00,22.67,22.7,22.66,22.69,95389.0,20.7729,20.8003,20.7637,20.7912,95389.0
2017-11-14 13:20:00,22.69,22.69,22.66,22.66,45668.0,20.7912,20.7912,20.7637,20.7637,45668.0
2017-11-14 13:30:00,22.66,22.67,22.65,22.66,79178.0,20.7637,20.7729,20.7545,20.7637,79178.0
2017-11-14 13:40:00,22.66,22.66,22.63,22.64,41209.0,20.7637,20.7637,20.7362,20.7454,41209.0
2017-11-14 13:50:00,22.64,22.64,22.61,22.61,62659.0,20.7454,20.7454,20.7179,20.7179,62659.0
2017-11-14 14:00:00,22.61,22.61,22.59,22.59,18578.0,20.7179,20.7179,20.6995,20.6995,18578.0
2017-11-14 14:10:00,22.59,22.59,22.58,22.58,37097.0,20.6995,20.6995,20.6904,20.6904,37097.0
2017-11-14 14:20:00,22.57,22.57,22.56,22.57,24366.0,20.6812,20.6812,20.6721,20.6812,24366.0
2017-11-14 14:30:00,22.57,22.58,22.56,22.57,32430.0,20.6812,20.6904,20.6721,20.6812,32430.0
2017-11-14 14:40:00,22.57,22.58,22.56,22.58,17728.0,20.6812,20.6904,20.6721,20.6904,17728.0
2017-11-14 14:50:00,22.58,22.58,22.54,22.56,51785.0,20.6904,20.6904,20.6537,20.6721,51785.0
2017-11-14 15:00:00,22.56,22.58,22.56,22.57,17228.0,20.6721,20.6904,20.6721,20.6812,17228.0
2017-11-14 15:10:00,22.57,22.58,22.56,22.56,13663.0,20.6812,20.6904,20.6721,20.6721,13663.0
2017-11-14 15:20:00,22.55,22.58,22.54,22.55,63347.0,20.6629,20.6904,20.6537,20.6629,63347.0
2017-11-14 15:30:00,22.56,22.63,22.56,22.58,132120.0,20.6721,20.7362,20.6721,20.6904,132120.0
2017-11-14 15:40:00,22.58,22.58,22.53,22.56,88086.0,20.6904,20.6904,20.6446,20.6721,88086.0
2017-11-14 15:50:00,22.56,22.6,22.55,22.6,392828.0,20.6721,20.7087,20.6629,20.7087,392828.0
2017-11-15 09:30:00,22.72,22.72,22.64,22.66,485561.0,20.8187,20.8187,20.7454,20.7637,485561.0
2017-11-15 09:40:00,22.66,22.68,22.6,22.64,600871.0,20.7637,20.782,20.7087,20.7454,600871.0
2017-11-15 09:50:00,22.65,22.65,22.57,22.61,236956.0,20.7545,20.7545,20.6812,20.7179,236956.0
2017-11-15 10:00:00,22.61,22.62,22.55,22.59,211869.0,20.7179,20.727,20.6629,20.6995,211869.0
2017-11-15 10:10:00,22.59,22.59,22.55,22.56,88190.0,20.6995,20.6995,20.6629,20.6721,88190.0
2017-11-15 10:20:00,22.56,22.57,22.53,22.57,73804.0,20.6721,20.6812,20.6446,20.6812,73804.0
2017-11-15 10:30:00,22.57,22.61,22.53,22.55,136902.0,20.6812,20.7179,20.6446,20.6629,136902.0
2017-11-15 10:40:00,22.55,22.64,22.55,22.64,176451.0,20.6629,20.7454,20.6629,20.7454,176451.0
2017-11-15 10:50:00,22.63,22.63,22.55,22.56,260234.0,20.7362,20.7362,20.6629,20.6721,260234.0
2017-11-15 11:00:00,22.56,22.58,22.55,22.55,78288.0,20.6721,20.6904,20.6629,20.6629,78288.0
2017-11-15 11:10:00,22.55,22.56,22.5,22.54,188424.0,20.6629,20.6721,20.6171,20.6537,188424.0
2017-11-15 11:20:00,22.54,22.57,22.53,22.57,70513.0,20.6537,20.6812,20.6446,20.6812,70513.0
2017-11-15 11:30:00,22.57,22.58,22.55,22.58,55065.0,20.6812,20.6904,20.6629,20.6904,55065.0
2017-11-15 11:40:00,22.57,22.58,22.55,22.57,76570.0,20.6812,20.6904,20.6629,20.6812,76570.0
2017-11-15 11:50:00,22.57,22.59,22.57,22.59,38912.0,20.6812,20.6995,20.6812,20.6995,38912.0
2017-11-15 12:00:00,22.59,22.6,22.59,22.59,32028.0,20.6995,20.7087,20.6995,20.6995,32028.0
2017-11-15 12:10:00,22.59,22.6,22.57,22.58,90114.0,20.6995,20.7087,20.6812,20.6904,90114.0
2017-11-15 12:20:00,22.58,22.59,22.57,22.58,36904.0,20.6904,20.6995,20.6812,20.6904,36904.0
2017-11-15 12:30:00,22.58,22.6,22.58,22.6,65940.0,20.6904,20.7087,20.6904,20.7087,65940.0
2017-11-15 12:40:00,22.6,22.63,22.6,22.6,68094.0,20.7087,20.7362,20.7087,20.7087,68094.0
2017-11-15 12:50:00,22.6,22.61,22.6,22.6,12740.0,20.7087,20.7179,20.7087,20.7087,12740.0
2017-11-15 13:00:00,22.6,22.63,22.59,22.63,43037.0,20.7087,20.7362,20.6995,20.7362,43037.0
2017-11-15 13:10:00,22.63,22.63,22.61,22.62,30917.0,20.7362,20.7362,20.7179,20.727,30917.0
2017-11-15 13:20:00,22.62,22.62,22.6,22.61,58559.0,20.727,20.727,20.7087,20.7179,58559.0
2017-11-15 13:30:00,22.6,22.62,22.6,22.62,37335.0,20.7087,20.727,20.7087,20.727,37335.0
2017-11-15 13:40:00,22.61,22.62,22.61,22.62,22305.0,20.7179,20.727,20.7179,20.727,22305.0
2017-11-15 13:50:00,22.62,22.64,22.62,22.62,53258.0,20.727,20.7454,20.727,20.727,53258.0
2017-11-15 14:00:00,22.62,22.62,22.59,22.6,32209.0,20.727,20.727,20.6995,20.7087,32209.0
2017-11-15 14:10:00,22.6,22.61,22.6,22.61,69918.0,20.7087,20.7179,20.7087,20.7179,69918.0
2017-11-15 14:20:00,22.6,22.61,22.58,22.58,55632.0,20.7087,20.7179,20.6904,20.6904,55632.0
2017-11-15 14:30:00,22.58,22.6,22.58,22.59,35640.0,20.6904,20.7087,20.6904,20.6995,35640.0
2017-11-15 14:40:00,22.59,22.61,22.57,22.59,42532.0,20.6995,20.7179,20.6812,20.6995,42532.0
2017-11-15 14:50:00,22.59,22.6,22.59,22.59,52709.0,20.6995,20.7087,20.6995,20.6995,52709.0
2017-11-15 15:00:00,22.58,22.6,22.58,22.6,103730.0,20.6904,20.7087,20.6904,20.7087,103730.0
2017-11-15 15:10:00,22.6,22.61,22.59,22.6,40979.0,20.7087,20.7179,20.6995,20.7087,40979.0
2017-11-15 15:20:00,22.6,22.64,22.6,22.62,100559.0,20.7087,20.7454,20.7087,20.727,100559.0
2017-11-15 15:30:00,22.61,22.63,22.6,22.62,30795.0,20.7179,20.7362,20.7087,20.727,30795.0
2017-11-15 15:40:00,22.61,22.62,22.59,22.61,161462.0,20.7179,20.727,20.6995,20.7179,161462.0
2017-11-15 15:50:00,22.61,22.66,22.59,22.65,586890.0,20.7179,20.7637,20.6995,20.7545,586890.0
2017-11-16 09:30:00,22.59,22.63,22.59,22.62,269342.0,20.6995,20.7362,20.6995,20.727,269342.0
2017-11-16 09:40:00,22.62,22.65,22.59,22.6,237791.0,20.727,20.7545,20.6995,20.7087,237791.0
2017-11-16 09:50:00,22.6,22.68,22.6,22.64,195964.0,20.7087,20.782,20.7087,20.7454,195964.0
2017-11-16 10:00:00,22.63,22.69,22.62,22.68,164847.0,20.7362,20.7912,20.727,20.782,164847.0
2017-11-16 10:10:00,22.67,22.67,22.59,22.61,192133.0,20.7729,20.7729,20.6995,20.7179,192133.0
2017-11-16 10:20:00,22.63,22.63,22.6,22.61,134688.0,20.7362,20.7362,20.7087,20.7179,134688.0
2017-11-16 10:30:00,22.62,22.63,22.58,22.6,117813.0,20.727,20.7362,20.6904,20.7087,117813.0
2017-11-16 10:40:00,22.6,22.62,22.6,22.62,72996.0,20.7087,20.727,20.7087,20.727,72996.0
2017-11-16 10:50:00,22.62,22.64,22.62,22.62,95277.0,20.727,20.7454,20.727,20.727,95277.0
2017-11-16 11:00:00,22.63,22.67,22.62,22.66,50528.0,20.7362,20.7729,20.727,20.7637,50528.0
2017-11-16 11:10:00,22.66,22.66,22.64,22.64,175934.0,20.7637,20.7637,20.7454,20.7454,175934.0
2017-11-16 11:20:00,22.64,22.64,22.6,22.6,66387.0,20.7454,20.7454,20.7087,20.7087,66387.0
2017-11-16 11:30:00,22.61,22.61,22.59,22.6,116465.0,20.7179,20.7179,20.6995,20.7087,116465.0
2017-11-16 11:40:00,22.6,22.6,22.59,22.59,56204.0,20.7087,20.7087,20.6995,20.6995,56204.0
2017-11-16 11:50:00,22.59,22.62,22.57,22.62,122633.0,20.6995,20.727,20.6812,20.727,122633.0
2017-11-16 12:00:00,22.62,22.62,22.6,22.6,66545.0,20.727,20.727,20.7087,20.7087,66545.0
2017-11-16 12:10:00,22.6,22.6,22.59,22.59,24787.0,20.7087,20.7087,20.6995,20.6995,24787.0
2017-11-16 12:20:00,22.59,22.62,22.59,22.6,49247.0,20.6995,20.727,20.6995,20.7087,49247.0
2017-11-16 12:30:00,22.61,22.62,22.59,22.59,59938.0,20.7179,20.727,20.6995,20.6995,59938.0
2017-11-16 12:40:00,22.59,22.59,22.58,22.58,77350.0,20.6995,20.6995,20.6904,20.6904,77350.0
2017-11-16 12:50:00,22.58,22.6,22.58,22.6,70148.0,20.6904,20.7087,20.6904,20.7087,70148.0
2017-11-16 13:00:00,22.61,22.61,22.6,22.6,32466.0,20.7179,20.7179,20.7087,20.7087,32466.0
2017-11-16 13:10:00,22.6,22.61,22.6,22.61,33400.0,20.7087,20.7179,20.7087,20.7179,33400.0
2017-11-16 13:20:00,22.62,22.62,22.58,22.58,95199.0,20.727,20.727,20.6904,20.6904,95199.0
2017-11-16 13:30:00,22.58,22.58,22.56,22.56,48277.0,20.6904,20.6904,20.6721,20.6721,48277.0
2017-11-16 13:40:00,22.56,22.59,22.56,22.58,89419.0,20.6721,20.6995,20.6721,20.6904,89419.0
2017-11-16 13:50:00,22.59,22.61,22.59,22.6,52886.0,20.6995,20.7179,20.6995,20.7087,52886.0
2017-11-16 14:00:00,22.6,22.6,22.57,22.57,119793.0,20.7087,20.7087,20.6812,20.6812,119793.0
2017-11-16 14:10:00,22.57,22.61,22.57,22.6,97569.0,20.6812,20.7179,20.6812,20.7087,97569.0
2017-11-16 14:20:00,22.59,22.59,22.57,22.58,80572.0,20.6995,20.6995,20.6812,20.6904,80572.0
2017-11-16 14:30:00,22.58,22.58,22.57,22.58,76230.0,20.6904,20.6904,20.6812,20.6904,76230.0
2017-11-16 14:40:00,22.58,22.6,22.58,22.6,65524.0,20.6904,20.7087,20.6904,20.7087,65524.0
2017-11-16 14:50:00,22.6,22.61,22.6,22.6,104647.0,20.7087,20.7179,20.7087,20.7087,104647.0
2017-11-16 15:00:00,22.6,22.6,22.59,22.59,55789.0,20.7087,20.7087,20.6995,20.6995,55789.0
2017-11-16 15:10:00,22.59,22.61,22.59,22.6,30034.0,20.6995,20.7179,20.6995,20.7087,30034.0
2017-11-16 15:20:00,22.6,22.63,22.59,22.61,45417.0,20.7087,20.7362,20.6995,20.7179,45417.0
2017-11-16 15:30:00,22.61,22.61,22.58,22.59,149861.0,20.7179,20.7179,20.6904,20.6995,149861.0
2017-11-16 15:40:00,22.59,22.61,22.58,22.59,225903.0,20.6995,20.7179,20.6904,20.6995,225903.0
2017-11-16 15:50:00,22.59,22.61,22.59,22.61,337495.0,20.6995,20.7179,20.6995,20.7179,337495.0
2017-11-17 09:30:00,22.73,22.74,22.62,22.65,436864.0,20.8278,20.837,20.727,20.7545,436864.0
2017-11-17 09:40:00,22.65,22.66,22.61,22.62,202925.0,20.7545,20.7637,20.7179,20.727,202925.0
2017-11-17 09:50:00,22.61,22.62,22.6,22.61,119429.0,20.7179,20.727,20.7087,20.7179,119429.0
2017-11-17 10:00:00,22.61,22.64,22.58,22.61,166709.0,20.7179,20.7454,20.6904,20.7179,166709.0
2017-11-17 10:10:00,22.6,22.63,22.6,22.61,96153.0,20.7087,20.7362,20.7087,20.7179,96153.0
2017-11-17 10:20:00,22.61,22.63,22.59,22.63,71833.0,20.7179,20.7362,20.6995,20.7362,71833.0
2017-11-17 10:30:00,22.63,22.63,22.58,22.58,99983.0,20.7362,20.7362,20.6904,20.6904,99983.0
2017-11-17 10:40:00,22.58,22.61,22.58,22.61,127032.0,20.6904,20.7179,20.6904,20.7179,127032.0
2017-11-17 10:50:00,22.62,22.64,22.61,22.64,124593.0,20.727,20.7454,20.7179,20.7454,124593.0
2017-11-17 11:00:00,22.64,22.67,22.64,22.66,104276.0,20.7454,20.7729,20.7454,20.7637,104276.0
2017-11-17 11:10:00,22.66,22.69,22.65,22.69,164353.0,20.7637,20.7912,20.7545,20.7912,164353.0
2017-11-17 11:20:00,22.69,22.7,22.69,22.7,78283.0,20.7912,20.8003,20.7912,20.8003,78283.0
2017-11-17 11:30:00,22.71,22.71,22.68,22.7,69851.0,20.8095,20.8095,20.782,20.8003,69851.0
2017-11-17 11:40:00,22.7,22.71,22.68,22.7,106303.0,20.8003,20.8095,20.782,20.8003,106303.0
2017-11-17 11:50:00,22.7,22.73,22.69,22.72,101549.0,20.8003,20.8278,20.7912,20.8187,101549.0
2017-11-17 12:00:00,22.73,22.76,22.73,22.73,77458.0,20.8278,20.8553,20.8278,20.8278,77458.0
2017-11-17 12:10:00,22.73,22.74,22.73,22.74,71741.0,20.8278,20.837,20.8278,20.837,71741.0
2017-11-17 12:20:00,22.74,22.74,22.72,22.73,98030.0,20.837,20.837,20.8187,20.8278,98030.0
2017-11-17 12:30:00,22.74,22.76,22.74,22.75,95010.0,20.837,20.8553,20.837,20.8462,95010.0
2017-11-17 12:40:00,22.74,22.76,22.74,22.76,75680.0,20.837,20.8553,20.837,20.8553,75680.0
2017-11-17 12:50:00,22.77,22.83,22.77,22.81,230846.0,20.8645,20.9195,20.8645,20.9011,230846.0
2017-11-17 13:00:00,22.82,22.83,22.81,22.83,62137.0,20.9103,20.9195,20.9011,20.9195,62137.0
2017-11-17 13:10:00,22.84,22.88,22.84,22.88,340659.0,20.9286,20.9653,20.9286,20.9653,340659.0
2017-11-17 13:20:00,22.88,22.92,22.85,22.88,472481.0,20.9653,21.0019,20.9378,20.9653,472481.0
2017-11-17 13:30:00,22.88,22.88,22.84,22.87,200271.0,20.9653,20.9653,20.9286,20.9561,200271.0
2017-11-17 13:40:00,22.86,22.88,22.83,22.83,124708.0,20.947,20.9653,20.9195,20.9195,124708.0
2017-11-17 13:50:00,22.84,22.85,22.82,22.84,143103.0,20.9286,20.9378,20.9103,20.9286,143103.0
2017-11-17 14:00:00,22.84,22.87,22.84,22.84,122629.0,20.9286,20.9561,20.9286,20.9286,122629.0
2017-11-17 14:10:00,22.84,22.84,22.82,22.83,111608.0,20.9286,20.9286,20.9103,20.9195,111608.0
2017-11-17 14:20:00,22.84,22.85,22.83,22.83,116353.0,20.9286,20.9378,20.9195,20.9195,116353.0
2017-11-17 14:30:00,22.83,22.84,22.81,22.81,113189.0,20.9195,20.9286,20.9011,20.9011,113189.0
2017-11-17 14:40:00,22.81,22.83,22.81,22.83,224863.0,20.9011,20.9195,20.9011,20.9195,224863.0
2017-11-17 14:50:00,22.82,22.84,22.82,22.84,75459.0,20.9103,20.9286,20.9103,20.9286,75459.0
2017-11-17 15:00:00,22.85,22.88,22.85,22.86,136238.0,20.9378,20.9653,20.9378,20.947,136238.0
2017-11-17 15:10:00,22.86,22.88,22.83,22.83,118964.0,20.947,20.9653,20.9195,20.9195,118964.0
2017-11-17 15:20:00,22.83,22.86,22.83,22.84,84265.0,20.9195,20.947,20.9195,20.9286,84265.0
2017-11-17 15:30:00,22.84,22.86,22.83,22.86,187300.0,20.9286,20.947,20.9195,20.947,187300.0
2017-11-17 15:40:00,22.87,22.88,22.81,22.83,387053.0,20.9561,20.9653,20.9011,20.9195,387053.0
2017-11-17 15:50:00,22.82,22.83,22.78,22.79,878430.0,20.9103,20.9195,20.8736,20.8828,878430.0
2017-11-20 09:30:00,22.63,22.66,22.61,22.65,278489.0,20.7362,20.7637,20.7179,20.7545,278489.0
2017-11-20 09:40:00,22.64,22.65,22.62,22.65,264231.0,20.7454,20.7545,20.727,20.7545,264231.0
2017-11-20 09:50:00,22.64,22.66,22.58,22.59,174380.0,20.7454,20.7637,20.6904,20.6995,174380.0
2017-11-20 10:00:00,22.59,22.62,22.53,22.55,248818.0,20.6995,20.727,20.6446,20.6629,248818.0
2017-11-20 10:10:00,22.55,22.59,22.55,22.59,99416.0,20.6629,20.6995,20.6629,20.6995,99416.0
2017-11-20 10:20:00,22.59,22.61,22.58,22.61,209405.0,20.6995,20.7179,20.6904,20.7179,209405.0
2017-11-20 10:30:00,22.61,22.63,22.6,22.62,120165.0,20.7179,20.7362,20.7087,20.727,120165.0
2017-11-20 10:40:00,22.61,22.66,22.59,22.66,96260.0,20.7179,20.7637,20.6995,20.7637,96260.0
2017-11-20 10:50:00,22.67,22.68,22.63,22.65,130244.0,20.7729,20.782,20.7362,20.7545,130244.0
2017-11-20 11:00:00,22.66,22.67,22.61,22.64,170660.0,20.7637,20.7729,20.7179,20.7454,170660.0
2017-11-20 11:10:00,22.64,22.65,22.61,22.63,145440.0,20.7454,20.7545,20.7179,20.7362,145440.0
2017-11-20 11:20:00,22.63,22.67,22.63,22.66,131337.0,20.7362,20.7729,20.7362,20.7637,131337.0
2017-11-20 11:30:00,22.66,22.66,22.5,22.54,667834.0,20.7637,20.7637,20.6171,20.6537,667834.0
2017-11-20 11:40:00,22.55,22.55,22.5,22.54,195733.0,20.6629,20.6629,20.6171,20.6537,195733.0
2017-11-20 11:50:00,22.53,22.56,22.51,22.52,161499.0,20.6446,20.6721,20.6262,20.6354,161499.0
2017-11-20 12:00:00,22.52,22.52,22.47,22.5,113845.0,20.6354,20.6354,20.5896,20.6171,113845.0
2017-11-20 12:10:00,22.5,22.5,22.48,22.48,86789.0,20.6171,20.6171,20.5988,20.5988,86789.0
2017-11-20 12:20:00,22.48,22.51,22.48,22.51,104120.0,20.5988,20.6262,20.5988,20.6262,104120.0
2017-11-20 12:30:00,22.51,22.53,22.49,22.53,131108.0,20.6262,20.6446,20.6079,20.6446,131108.0
2017-11-20 12:40:00,22.53,22.55,22.51,22.52,78587.0,20.6446,20.6629,20.6262,20.6354,78587.0
2017-11-20 12:50:00,22.52,22.54,22.52,22.53,134454.0,20.6354,20.6537,20.6354,20.6446,134454.0
2017-11-20 13:00:00,22.52,22.53,22.49,22.52,126819.0,20.6354,20.6446,20.6079,20.6354,126819.0
2017-11-20 13:10:00,22.52,22.56,22.52,22.54,94344.0,20.6354,20.6721,20.6354,20.6537,94344.0
2017-11-20 13:20:00,22.53,22.57,22.53,22.55,104954.0,20.6446,20.6812,20.6446,20.6629,104954.0
2017-11-20 13:30:00,22.55,22.57,22.53,22.57,90508.0,20.6629,20.6812,20.6446,20.6812,90508.0
2017-11-20 13:40:00,22.57,22.6,22.56,22.57,168514.0,20.6812,20.7087,20.6721,20.6812,168514.0
2017-11-20 13:50:00,22.57,22.59,22.57,22.58,47150.0,20.6812,20.6995,20.6812,20.6904,47150.0
2017-11-20 14:00:00,22.57,22.59,22.56,22.58,57502.0,20.6812,20.6995,20.6721,20.6904,57502.0
2017-11-20 14:10:00,22.58,22.58,22.56,22.58,71285.0,20.6904,20.6904,20.6721,20.6904,71285.0
2017-11-20 14:20:00,22.57,22.58,22.56,22.57,37159.0,20.6812,20.6904,20.6721,20.6812,37159.0
2017-11-20 14:30:00,22.58,22.58,22.54,22.56,50831.0,20.6904,20.6904,20.6537,20.6721,50831.0
2017-11-20 14:40:00,22.56,22.56,22.53,22.56,156214.0,20.6721,20.6721,20.6446,20.6721,156214.0
2017-11-20 14:50:00,22.56,22.59,22.56,22.57,147984.0,20.6721,20.6995,20.6721,20.6812,147984.0
2017-11-20 15:00:00,22.58,22.59,22.58,22.58,134320.0,20.6904,20.6995,20.6904,20.6904,134320.0
2017-11-20 15:10:00,22.58,22.58,22.55,22.57,96858.0,20.6904,20.6904,20.6629,20.6812,96858.0
2017-11-20 15:20:00,22.57,22.58,22.55,22.56,93390.0,20.6812,20.6904,20.6629,20.6721,93390.0
2017-11-20 15:30:00,22.56,22.57,22.54,22.55,142841.0,20.6721,20.6812,20.6537,20.6629,142841.0
2017-11-20 15:40:00,22.55,22.57,22.54,22.56,203090.0,20.6629,20.6812,20.6537,20.6721,203090.0
2017-11-20 15:50:00,22.56,22.57,22.51,22.53,756916.0,20.6721,20.6812,20.6262,20.6446,756916.0
2017-11-21 09:30:00,22.58,22.71,22.57,22.69,383769.0,20.6904,20.8095,20.6812,20.7912,383769.0
2017-11-21 09:40:00,22.7,22.7,22.66,22.7,219582.0,20.8003,20.8003,20.7637,20.8003,219582.0
2017-11-21 09:50:00,22.7,22.74,22.68,22.71,216474.0,20.8003,20.837,20.782,20.8095,216474.0
2017-11-21 10:00:00,22.72,22.74,22.68,22.71,179583.0,20.8187,20.837,20.782,20.8095,179583.0
2017-11-21 10:10:00,22.71,22.75,22.71,22.74,123572.0,20.8095,20.8462,20.8095,20.837,123572.0
2017-11-21 10:20:00,22.75,22.75,22.68,22.68,125675.0,20.8462,20.8462,20.782,20.782,125675.0
2017-11-21 10:30:00,22.68,22.7,22.67,22.69,47192.0,20.782,20.8003,20.7729,20.7912,47192.0
2017-11-21 10:40:00,22.69,22.7,22.69,22.69,29676.0,20.7912,20.8003,20.7912,20.7912,29676.0
2017-11-21 10:50:00,22.68,22.71,22.68,22.69,89907.0,20.782,20.8095,20.782,20.7912,89907.0
2017-11-21 11:00:00,22.7,22.72,22.69,22.7,97483.0,20.8003,20.8187,20.7912,20.8003,97483.0
2017-11-21 11:10:00,22.71,22.75,22.7,22.74,87684.0,20.8095,20.8462,20.8003,20.837,87684.0
2017-11-21 11:20:00,22.74,22.77,22.74,22.75,86098.0,20.837,20.8645,20.837,20.8462,86098.0
2017-11-21 11:30:00,22.75,22.76,22.73,22.76,94538.0,20.8462,20.8553,20.8278,20.8553,94538.0
2017-11-21 11:40:00,22.76,22.76,22.7,22.73,73042.0,20.8553,20.8553,20.8003,20.8278,73042.0
2017-11-21 11:50:00,22.73,22.74,22.71,22.73,85458.0,20.8278,20.837,20.8095,20.8278,85458.0
2017-11-21 12:00:00,22.73,22.74,22.69,22.72,167478.0,20.8278,20.837,20.7912,20.8187,167478.0
2017-11-21 12:10:00,22.71,22.75,22.71,22.75,86407.0,20.8095,20.8462,20.8095,20.8462,86407.0
2017-11-21 12:20:00,22.75,22.77,22.74,22.74,54713.0,20.8462,20.8645,20.837,20.837,54713.0
2017-11-21 12:30:00,22.74,22.75,22.72,22.74,56172.0,20.837,20.8462,20.8187,20.837,56172.0
2017-11-21 12:40:00,22.74,22.74,22.72,22.73,45994.0,20.837,20.837,20.8187,20.8278,45994.0
2017-11-21 12:50:00,22.74,22.75,22.72,22.74,73523.0,20.837,20.8462,20.8187,20.837,73523.0
2017-11-21 13:00:00,22.74,22.74,22.72,22.73,68148.0,20.837,20.837,20.8187,20.8278,68148.0
2017-11-21 13:10:00,22.73,22.73,22.71,22.71,70147.0,20.8278,20.8278,20.8095,20.8095,70147.0
2017-11-21 13:20:00,22.72,22.73,22.71,22.71,78115.0,20.8187,20.8278,20.8095,20.8095,78115.0
2017-11-21 13:30:00,22.7,22.71,22.68,22.7,57145.0,20.8003,20.8095,20.782,20.8003,57145.0
2017-11-21 13:40:00,22.68,22.69,22.68,22.68,49769.0,20.782,20.7912,20.782,20.782,49769.0
2017-11-21 13:50:00,22.68,22.69,22.67,22.69,46132.0,20.782,20.7912,20.7729,20.7912,46132.0
2017-11-21 14:00:00,22.69,22.7,22.69,22.69,34415.0,20.7912,20.8003,20.7912,20.7912,34415.0
2017-11-21 14:10:00,22.69,22.71,22.67,22.69,72150.0,20.7912,20.8095,20.7729,20.7912,72150.0
2017-11-21 14:20:00,22.68,22.69,22.68,22.69,18600.0,20.782,20.7912,20.782,20.7912,18600.0
2017-11-21 14:30:00,22.69,22.71,22.68,22.7,60154.0,20.7912,20.8095,20.782,20.8003,60154.0
2017-11-21 14:40:00,22.7,22.7,22.69,22.69,24721.0,20.8003,20.8003,20.7912,20.7912,24721.0
2017-11-21 14:50:00,22.7,22.73,22.7,22.73,60871.0,20.8003,20.8278,20.8003,20.8278,60871.0
2017-11-21 15:00:00,22.73,22.73,22.7,22.7,52637.0,20.8278,20.8278,20.8003,20.8003,52637.0
2017-11-21 15:10:00,22.7,22.72,22.69,22.7,45228.0,20.8003,20.8187,20.7912,20.8003,45228.0
2017-11-21 15:20:00,22.69,22.69,22.67,22.67,61140.0,20.7912,20.7912,20.7729,20.7729,61140.0
2017-11-21 15:30:00,22.67,22.67,22.65,22.67,120073.0,20.7729,20.7729,20.7545,20.7729,120073.0
2017-11-21 15:40:00,22.67,22.68,22.66,22.67,122299.0,20.7729,20.782,20.7637,20.7729,122299.0
2017-11-21 15:50:00,22.68,22.72,22.67,22.71,902805.0,20.782,20.8187,20.7729,20.8095,902805.0
2017-11-22 09:30:00,22.83,22.91,22.82,22.9,456571.0,20.9195,20.9928,20.9103,20.9836,456571.0
2017-11-22 09:40:00,22.9,22.94,22.87,22.87,177535.0,20.9836,21.0203,20.9561,20.9561,177535.0
2017-11-22 09:50:00,22.88,22.89,22.85,22.86,166561.0,20.9653,20.9744,20.9378,20.947,166561.0
2017-11-22 10:00:00,22.86,22.86,22.81,22.84,200479.0,20.947,20.947,20.9011,20.9286,200479.0
2017-11-22 10:10:00,22.84,22.9,22.84,22.88,301173.0,20.9286,20.9836,20.9286,20.9653,301173.0
2017-11-22 10:20:00,22.88,22.93,22.87,22.91,250763.0,20.9653,21.0111,20.9561,20.9928,250763.0
2017-11-22 10:30:00,22.9,22.9,22.85,22.86,225061.0,20.9836,20.9836,20.9378,20.947,225061.0
2017-11-22 10:40:00,22.86,22.89,22.86,22.88,123882.0,20.947,20.9744,20.947,20.9653,123882.0
2017-11-22 10:50:00,22.89,22.9,22.88,22.89,140060.0,20.9744,20.9836,20.9653,20.9744,140060.0
2017-11-22 11:00:00,22.9,22.93,22.89,22.92,127523.0,20.9836,21.0111,20.9744,21.0019,127523.0
2017-11-22 11:10:00,22.92,22.94,22.9,22.93,163167.0,21.0019,21.0203,20.9836,21.0111,163167.0
2017-11-22 11:20:00,22.93,22.94,22.92,22.93,178605.0,21.0111,21.0203,21.0019,21.0111,178605.0
2017-11-22 11:30:00,22.92,22.93,22.91,22.91,96635.0,21.0019,21.0111,20.9928,20.9928,96635.0
2017-11-22 11:40:00,22.91,22.93,22.9,22.92,49026.0,20.9928,21.0111,20.9836,21.0019,49026.0
2017-11-22 11:50:00,22.92,22.93,22.91,22.93,61929.0,21.0019,21.0111,20.9928,21.0111,61929.0
2017-11-22 12:00:00,22.93,22.94,22.92,22.93,84386.0,21.0111,21.0203,21.0019,21.0111,84386.0
2017-11-22 12:10:00,22.92,22.92,22.9,22.92,82708.0,21.0019,21.0019,20.9836,21.0019,82708.0
2017-11-22 12:20:00,22.92,22.93,22.91,22.92,81556.0,21.0019,21.0111,20.9928,21.0019,81556.0
2017-11-22 12:30:00,22.92,22.93,22.92,22.93,78972.0,21.0019,21.0111,21.0019,21.0111,78972.0
2017-11-22 12:40:00,22.93,22.94,22.93,22.94,25721.0,21.0111,21.0203,21.0111,21.0203,25721.0
2017-11-22 12:50:00,22.93,22.93,22.92,22.92,55375.0,21.0111,21.0111,21.0019,21.0019,55375.0
2017-11-22 13:00:00,22.92,22.95,22.92,22.94,58797.0,21.0019,21.0294,21.0019,21.0203,58797.0
2017-11-22 13:10:00,22.94,22.95,22.92,22.95,83566.0,21.0203,21.0294,21.0019,21.0294,83566.0
2017-11-22 13:20:00,22.94,22.95,22.93,22.95,66262.0,21.0203,21.0294,21.0111,21.0294,66262.0
2017-11-22 13:30:00,22.94,22.95,22.93,22.93,69482.0,21.0203,21.0294,21.0111,21.0111,69482.0
2017-11-22 13:40:00,22.93,22.95,22.92,22.94,124330.0,21.0111,21.0294,21.0019,21.0203,124330.0
2017-11-22 13:50:00,22.94,22.95,22.91,22.93,89664.0,21.0203,21.0294,20.9928,21.0111,89664.0
2017-11-22 14:00:00,22.93,22.96,22.91,22.95,175097.0,21.0111,21.0386,20.9928,21.0294,175097.0
2017-11-22 14:10:00,22.95,22.95,22.92,22.95,165782.0,21.0294,21.0294,21.0019,21.0294,165782.0
2017-11-22 14:20:00,22.95,22.97,22.95,22.97,90698.0,21.0294,21.0477,21.0294,21.0477,90698.0
2017-11-22 14:30:00,22.98,23.0,22.97,23.0,92012.0,21.0569,21.0752,21.0477,21.0752,92012.0
2017-11-22 14:40:00,23.0,23.0,22.98,22.98,71876.0,21.0752,21.0752,21.0569,21.0569,71876.0
2017-11-22 14:50:00,22.97,22.99,22.95,22.99,209161.0,21.0477,21.0661,21.0294,21.0661,209161.0
2017-11-22 15:00:00,22.99,23.0,22.98,22.98,141989.0,21.0661,21.0752,21.0569,21.0569,141989.0
2017-11-22 15:10:00,22.98,22.99,22.95,22.97,197295.0,21.0569,21.0661,21.0294,21.0477,197295.0
2017-11-22 15:20:00,22.97,22.97,22.94,22.95,177307.0,21.0477,21.0477,21.0203,21.0294,177307.0
2017-11-22 15:30:00,22.95,22.97,22.93,22.94,226377.0,21.0294,21.0477,21.0111,21.0203,226377.0
2017-11-22 15:40:00,22.94,22.97,22.94,22.96,173485.0,21.0203,21.0477,21.0203,21.0386,173485.0
2017-11-22 15:50:00,22.96,22.96,22.92,22.92,655346.0,21.0386,21.0386,21.0019,21.0019,655346.0
2017-11-24 09:30:00,22.97,23.08,22.96,23.06,376369.0,21.0477,21.1485,21.0386,21.1302,376369.0
2017-11-24 09:40:00,23.05,23.07,22.96,23.01,271353.0,21.1211,21.1394,21.0386,21.0844,271353.0
2017-11-24 09:50:00,23.01,23.01,22.98,23.01,173912.0,21.0844,21.0844,21.0569,21.0844,173912.0
2017-11-24 10:00:00,23.01,23.01,22.92,22.94,127769.0,21.0844,21.0844,21.0019,21.0203,127769.0
2017-11-24 10:10:00,22.94,22.95,22.89,22.9,199117.0,21.0203,21.0294,20.9744,20.9836,199117.0
2017-11-24 10:20:00,22.89,22.89,22.84,22.88,81374.0,20.9744,20.9744,20.9286,20.9653,81374.0
2017-11-24 10:30:00,22.88,22.9,22.87,22.9,157004.0,20.9653,20.9836,20.9561,20.9836,157004.0
2017-11-24 10:40:00,22.9,22.94,22.9,22.94,54954.0,20.9836,21.0203,20.9836,21.0203,54954.0
2017-11-24 10:50:00,22.94,22.97,22.94,22.97,134655.0,21.0203,21.0477,21.0203,21.0477,134655.0
2017-11-24 11:00:00,22.96,22.97,22.92,22.95,96297.0,21.0386,21.0477,21.0019,21.0294,96297.0
2017-11-24 11:10:00,22.94,22.96,22.93,22.95,122553.0,21.0203,21.0386,21.0111,21.0294,122553.0
2017-11-24 11:20:00,22.95,22.95,22.92,22.92,89688.0,21.0294,21.0294,21.0019,21.0019,89688.0
2017-11-24 11:30:00,22.93,22.93,22.92,22.93,115399.0,21.0111,21.0111,21.0019,21.0111,115399.0
2017-11-24 11:40:00,22.93,22.94,22.92,22.92,88176.0,21.0111,21.0203,21.0019,21.0019,88176.0
2017-11-24 11:50:00,22.92,22.93,22.92,22.92,43935.0,21.0019,21.0111,21.0019,21.0019,43935.0
2017-11-24 12:00:00,22.92,22.92,22.89,22.91,66075.0,21.0019,21.0019,20.9744,20.9928,66075.0
2017-11-24 12:10:00,22.9,22.92,22.9,22.9,26883.0,20.9836,21.0019,20.9836,20.9836,26883.0
2017-11-24 12:20:00,22.9,22.9,22.89,22.89,34794.0,20.9836,20.9836,20.9744,20.9744,34794.0
2017-11-24 12:30:00,22.89,22.9,22.88,22.89,91983.0,20.9744,20.9836,20.9653,20.9744,91983.0
2017-11-24 12:40:00,22.89,22.9,22.87,22.88,83524.0,20.9744,20.9836,20.9561,20.9653,83524.0
2017-11-24 12:50:00,22.88,22.89,22.82,22.83,735347.0,20.9653,20.9744,20.9103,20.9195,735347.0
2017-11-27 09:30:00,23.1,23.14,23.01,23.03,264128.0,21.1669,21.2035,21.0844,21.1027,264128.0
2017-11-27 09:40:00,23.03,23.03,22.92,22.95,469098.0,21.1027,21.1027,21.0019,21.0294,469098.0
2017-11-27 09:50:00,22.94,22.99,22.93,22.98,201903.0,21.0203,21.0661,21.0111,21.0569,201903.0
2017-11-27 10:00:00,22.97,22.98,22.94,22.96,128463.0,21.0477,21.0569,21.0203,21.0386,128463.0
2017-11-27 10:10:00,22.95,22.97,22.93,22.94,170890.0,21.0294,21.0477,21.0111,21.0203,170890.0
2017-11-27 10:20:00,22.95,22.95,22.89,22.94,219472.0,21.0294,21.0294,20.9744,21.0203,219472.0
2017-11-27 10:30:00,22.94,22.96,22.94,22.94,115208.0,21.0203,21.0386,21.0203,21.0203,115208.0
2017-11-27 10:40:00,22.95,22.96,22.93,22.95,107704.0,21.0294,21.0386,21.0111,21.0294,107704.0
2017-11-27 10:50:00,22.95,22.95,22.94,22.95,94474.0,21.0294,21.0294,21.0203,21.0294,94474.0
2017-11-27 11:00:00,22.95,22.98,22.95,22.97,122564.0,21.0294,21.0569,21.0294,21.0477,122564.0
2017-11-27 11:10:00,22.97,23.01,22.95,23.0,99284.0,21.0477,21.0844,21.0294,21.0752,99284.0
2017-11-27 11:20:00,23.01,23.02,23.0,23.01,81315.0,21.0844,21.0936,21.0752,21.0844,81315.0
2017-11-27 11:30:00,23.02,23.03,23.01,23.01,104258.0,21.0936,21.1027,21.0844,21.0844,104258.0
2017-11-27 11:40:00,23.01,23.01,22.98,22.98,51080.0,21.0844,21.0844,21.0569,21.0569,51080.0
2017-11-27 11:50:00,22.99,23.0,22.97,22.99,55267.0,21.0661,21.0752,21.0477,21.0661,55267.0
2017-11-27 12:00:00,22.98,23.0,22.98,23.0,57421.0,21.0569,21.0752,21.0569,21.0752,57421.0
2017-11-27 12:10:00,23.0,23.0,22.99,23.0,146251.0,21.0752,21.0752,21.0661,21.0752,146251.0
2017-11-27 12:20:00,23.0,23.01,22.99,22.99,161891.0,21.0752,21.0844,21.0661,21.0661,161891.0
2017-11-27 12:30:00,22.98,22.99,22.97,22.98,73317.0,21.0569,21.0661,21.0477,21.0569,73317.0
2017-11-27 12:40:00,22.99,22.99,22.97,22.99,72086.0,21.0661,21.0661,21.0477,21.0661,72086.0
2017-11-27 12:50:00,22.99,23.0,22.99,22.99,54933.0,21.0661,21.0752,21.0661,21.0661,54933.0
2017-11-27 13:00:00,22.99,23.0,22.99,23.0,54962.0,21.0661,21.0752,21.0661,21.0752,54962.0
2017-11-27 13:10:00,23.0,23.01,23.0,23.01,42029.0,21.0752,21.0844,21.0752,21.0844,42029.0
2017-11-27 13:20:00,23.01,23.01,23.0,23.01,23900.0,21.0844,21.0844,21.0752,21.0844,23900.0
2017-11-27 13:30:00,23.0,23.01,23.0,23.01,55227.0,21.0752,21.0844,21.0752,21.0844,55227.0
2017-11-27 13:40:00,23.01,23.03,23.01,23.03,56500.0,21.0844,21.1027,21.0844,21.1027,56500.0
2017-11-27 13:50:00,23.03,23.03,23.01,23.01,74334.0,21.1027,21.1027,21.0844,21.0844,74334.0
2017-11-27 14:00:00,23.01,23.02,23.01,23.02,34139.0,21.0844,21.0936,21.0844,21.0936,34139.0
2017-11-27 14:10:00,23.02,23.02,23.01,23.02,13145.0,21.0936,21.0936,21.0844,21.0936,13145.0
2017-11-27 14:20:00,23.02,23.03,23.02,23.02,27559.0,21.0936,21.1027,21.0936,21.0936,27559.0
2017-11-27 14:30:00,23.03,23.04,23.03,23.04,49349.0,21.1027,21.1119,21.1027,21.1119,49349.0
2017-11-27 14:40:00,23.04,23.05,23.03,23.05,71088.0,21.1119,21.1211,21.1027,21.1211,71088.0
2017-11-27 14:50:00,23.05,23.05,23.02,23.05,218299.0,21.1211,21.1211,21.0936,21.1211,218299.0
2017-11-27 15:00:00,23.05,23.05,23.03,23.05,83023.0,21.1211,21.1211,21.1027,21.1211,83023.0
2017-11-27 15:10:00,23.04,23.06,23.02,23.05,171920.0,21.1119,21.1302,21.0936,21.1211,171920.0
2017-11-27 15:20:00,23.05,23.05,23.03,23.03,22509.0,21.1211,21.1211,21.1027,21.1027,22509.0
2017-11-27 15:30:00,23.03,23.05,23.03,23.03,60409.0,21.1027,21.1211,21.1027,21.1027,60409.0
2017-11-27 15:40:00,23.04,23.06,23.03,23.05,210280.0,21.1119,21.1302,21.1027,21.1211,210280.0
2017-11-27 15:50:00,23.05,23.06,23.03,23.04,457664.0,21.1211,21.1302,21.1027,21.1119,457664.0
2017-11-28 09:30:00,23.08,23.09,23.04,23.06,211454.0,21.1485,21.1577,21.1119,21.1302,211454.0
2017-11-28 09:40:00,23.06,23.07,22.96,23.03,369844.0,21.1302,21.1394,21.0386,21.1027,369844.0
2017-11-28 09:50:00,23.03,23.05,23.01,23.01,62670.0,21.1027,21.1211,21.0844,21.0844,62670.0
2017-11-28 10:00:00,23.01,23.02,22.96,23.01,97500.0,21.0844,21.0936,21.0386,21.0844,97500.0
2017-11-28 10:10:00,23.0,23.02,22.99,23.02,68899.0,21.0752,21.0936,21.0661,21.0936,68899.0
2017-11-28 10:20:00,23.02,23.11,23.02,23.11,223921.0,21.0936,21.176,21.0936,21.176,223921.0
2017-11-28 10:30:00,23.12,23.13,23.08,23.09,113957.0,21.1852,21.1944,21.1485,21.1577,113957.0
2017-11-28 10:40:00,23.1,23.17,23.1,23.15,196616.0,21.1669,21.231,21.1669,21.2127,196616.0
2017-11-28 10:50:00,23.14,23.14,23.08,23.1,151920.0,21.2035,21.2035,21.1485,21.1669,151920.0
2017-11-28 11:00:00,23.1,23.12,23.09,23.12,59854.0,21.1669,21.1852,21.1577,21.1852,59854.0
2017-11-28 11:10:00,23.12,23.12,23.09,23.11,55448.0,21.1852,21.1852,21.1577,21.176,55448.0
2017-11-28 11:20:00,23.11,23.11,23.11,23.11,28666.0,21.176,21.176,21.176,21.176,28666.0
2017-11-28 11:30:00,23.11,23.15,23.11,23.13,122449.0,21.176,21.2127,21.176,21.1944,122449.0
2017-11-28 11:40:00,23.12,23.15,23.12,23.13,90993.0,21.1852,21.2127,21.1852,21.1944,90993.0
2017-11-28 11:50:00,23.14,23.15,23.11,23.13,85465.0,21.2035,21.2127,21.176,21.1944,85465.0
2017-11-28 12:00:00,23.13,23.14,23.1,23.1,47599.0,21.1944,21.2035,21.1669,21.1669,47599.0
2017-11-28 12:10:00,23.1,23.12,23.1,23.11,137215.0,21.1669,21.1852,21.1669,21.176,137215.0
2017-11-28 12:20:00,23.11,23.13,23.11,23.12,102853.0,21.176,21.1944,21.176,21.1852,102853.0
2017-11-28 12:30:00,23.11,23.11,23.08,23.09,61598.0,21.176,21.176,21.1485,21.1577,61598.0
2017-11-28 12:40:00,23.09,23.11,23.08,23.08,41229.0,21.1577,21.176,21.1485,21.1485,41229.0
2017-11-28 12:50:00,23.08,23.08,23.03,23.05,108177.0,21.1485,21.1485,21.1027,21.1211,108177.0
2017-11-28 13:00:00,23.06,23.06,23.01,23.01,89204.0,21.1302,21.1302,21.0844,21.0844,89204.0
2017-11-28 13:10:00,23.01,23.03,23.01,23.01,76518.0,21.0844,21.1027,21.0844,21.0844,76518.0
2017-11-28 13:20:00,23.01,23.09,23.01,23.06,179220.0,21.0844,21.1577,21.0844,21.1302,179220.0
2017-11-28 13:30:00,23.06,23.07,23.05,23.05,77347.0,21.1302,21.1394,21.1211,21.1211,77347.0
2017-11-28 13:40:00,23.05,23.05,23.03,23.04,44338.0,21.1211,21.1211,21.1027,21.1119,44338.0
2017-11-28 13:50:00,23.03,23.07,23.01,23.07,132738.0,21.1027,21.1394,21.0844,21.1394,132738.0
2017-11-28 14:00:00,23.07,23.11,23.06,23.09,296508.0,21.1394,21.176,21.1302,21.1577,296508.0
2017-11-28 14:10:00,23.08,23.08,23.05,23.05,77311.0,21.1485,21.1485,21.1211,21.1211,77311.0
2017-11-28 14:20:00,23.05,23.06,23.04,23.05,31238.0,21.1211,21.1302,21.1119,21.1211,31238.0
2017-11-28 14:30:00,23.05,23.05,23.03,23.03,18982.0,21.1211,21.1211,21.1027,21.1027,18982.0
2017-11-28 14:40:00,23.03,23.03,22.98,22.98,239193.0,21.1027,21.1027,21.0569,21.0569,239193.0
2017-11-28 14:50:00,22.97,22.97,22.93,22.97,66956.0,21.0477,21.0477,21.0111,21.0477,66956.0
2017-11-28 15:00:00,22.96,22.98,22.95,22.98,54844.0,21.0386,21.0569,21.0294,21.0569,54844.0
2017-11-28 15:10:00,22.98,23.0,22.95,23.0,57098.0,21.0569,21.0752,21.0294,21.0752,57098.0
2017-11-28 15:20:00,23.0,23.01,23.0,23.0,28177.0,21.0752,21.0844,21.0752,21.0752,28177.0
2017-11-28 15:30:00,22.99,23.0,22.99,22.99,104225.0,21.0661,21.0752,21.0661,21.0661,104225.0
2017-11-28 15:40:00,22.99,22.99,22.95,22.95,111289.0,21.0661,21.0661,21.0294,21.0294,111289.0
2017-11-28 15:50:00,22.95,22.98,22.92,22.93,544974.0,21.0294,21.0569,21.0019,21.0111,544974.0
2017-11-29 09:30:00,22.77,22.77,22.7,22.75,451592.0,20.8645,20.8645,20.8003,20.8462,451592.0
2017-11-29 09:40:00,22.75,22.76,22.72,22.73,318000.0,20.8462,20.8553,20.8187,20.8278,318000.0
2017-11-29 09:50:00,22.73,22.74,22.66,22.67,690196.0,20.8278,20.837,20.7637,20.7729,690196.0
2017-11-29 10:00:00,22.67,22.68,22.57,22.6,1229054.0,20.7729,20.782,20.6812,20.7087,1229054.0
2017-11-29 10:10:00,22.6,22.63,22.54,22.63,449861.0,20.7087,20.7362,20.6537,20.7362,449861.0
2017-11-29 10:20:00,22.64,22.69,22.62,22.63,340792.0,20.7454,20.7912,20.727,20.7362,340792.0
2017-11-29 10:30:00,22.62,22.67,22.61,22.63,263778.0,20.727,20.7729,20.7179,20.7362,263778.0
2017-11-29 10:40:00,22.63,22.63,22.58,22.61,196411.0,20.7362,20.7362,20.6904,20.7179,196411.0
2017-11-29 10:50:00,22.6,22.62,22.57,22.58,132626.0,20.7087,20.727,20.6812,20.6904,132626.0
2017-11-29 11:00:00,22.58,22.58,22.5,22.5,335271.0,20.6904,20.6904,20.6171,20.6171,335271.0
2017-11-29 11:10:00,22.5,22.56,22.5,22.52,220066.0,20.6171,20.6721,20.6171,20.6354,220066.0
2017-11-29 11:20:00,22.53,22.56,22.49,22.55,242384.0,20.6446,20.6721,20.6079,20.6629,242384.0
2017-11-29 11:30:00,22.54,22.54,22.51,22.51,148272.0,20.6537,20.6537,20.6262,20.6262,148272.0
2017-11-29 11:40:00,22.52,22.6,22.5,22.58,284845.0,20.6354,20.7087,20.6171,20.6904,284845.0
2017-11-29 11:50:00,22.58,22.58,22.55,22.55,136969.0,20.6904,20.6904,20.6629,20.6629,136969.0
2017-11-29 12:00:00,22.55,22.56,22.5,22.5,178222.0,20.6629,20.6721,20.6171,20.6171,178222.0
2017-11-29 12:10:00,22.5,22.55,22.5,22.5,221297.0,20.6171,20.6629,20.6171,20.6171,221297.0
2017-11-29 12:20:00,22.5,22.55,22.5,22.55,137908.0,20.6171,20.6629,20.6171,20.6629,137908.0
2017-11-29 12:30:00,22.55,22.58,22.54,22.56,82437.0,20.6629,20.6904,20.6537,20.6721,82437.0
2017-11-29 12:40:00,22.56,22.56,22.52,22.53,99215.0,20.6721,20.6721,20.6354,20.6446,99215.0
2017-11-29 12:50:00,22.53,22.55,22.48,22.5,181832.0,20.6446,20.6629,20.5988,20.6171,181832.0
2017-11-29 13:00:00,22.5,22.55,22.48,22.54,196220.0,20.6171,20.6629,20.5988,20.6537,196220.0
2017-11-29 13:10:00,22.53,22.53,22.49,22.49,118885.0,20.6446,20.6446,20.6079,20.6079,118885.0
2017-11-29 13:20:00,22.5,22.53,22.5,22.52,120362.0,20.6171,20.6446,20.6171,20.6354,120362.0
2017-11-29 13:30:00,22.52,22.55,22.51,22.52,86297.0,20.6354,20.6629,20.6262,20.6354,86297.0
2017-11-29 13:40:00,22.52,22.52,22.5,22.51,93568.0,20.6354,20.6354,20.6171,20.6262,93568.0
2017-11-29 13:50:00,22.51,22.51,22.49,22.5,118180.0,20.6262,20.6262,20.6079,20.6171,118180.0
2017-11-29 14:00:00,22.5,22.52,22.5,22.52,122681.0,20.6171,20.6354,20.6171,20.6354,122681.0
2017-11-29 14:10:00,22.52,22.56,22.52,22.53,147848.0,20.6354,20.6721,20.6354,20.6446,147848.0
2017-11-29 14:20:00,22.54,22.58,22.52,22.55,140608.0,20.6537,20.6904,20.6354,20.6629,140608.0
2017-11-29 14:30:00,22.55,22.56,22.53,22.53,85292.0,20.6629,20.6721,20.6446,20.6446,85292.0
2017-11-29 14:40:00,22.53,22.54,22.51,22.51,134628.0,20.6446,20.6537,20.6262,20.6262,134628.0
2017-11-29 14:50:00,22.51,22.52,22.5,22.51,120044.0,20.6262,20.6354,20.6171,20.6262,120044.0
2017-11-29 15:00:00,22.51,22.52,22.51,22.51,130203.0,20.6262,20.6354,20.6262,20.6262,130203.0
2017-11-29 15:10:00,22.52,22.54,22.51,22.52,236884.0,20.6354,20.6537,20.6262,20.6354,236884.0
2017-11-29 15:20:00,22.52,22.53,22.5,22.5,209263.0,20.6354,20.6446,20.6171,20.6171,209263.0
2017-11-29 15:30:00,22.5,22.51,22.48,22.5,312382.0,20.6171,20.6262,20.5988,20.6171,312382.0
2017-11-29 15:40:00,22.5,22.52,22.49,22.51,205516.0,20.6171,20.6354,20.6079,20.6262,205516.0
2017-11-29 15:50:00,22.51,22.54,22.5,22.51,705141.0,20.6262,20.6537,20.6171,20.6262,705141.0
2017-11-30 09:30:00,22.38,22.45,22.35,22.43,320577.0,20.5071,20.5713,20.4796,20.5529,320577.0
2017-11-30 09:40:00,22.43,22.45,22.39,22.45,303671.0,20.5529,20.5713,20.5163,20.5713,303671.0
2017-11-30 09:50:00,22.46,22.5,22.45,22.48,177009.0,20.5804,20.6171,20.5713,20.5988,177009.0
2017-11-30 10:00:00,22.49,22.5,22.46,22.47,225794.0,20.6079,20.6171,20.5804,20.5896,225794.0
2017-11-30 10:10:00,22.47,22.5,22.44,22.46,135993.0,20.5896,20.6171,20.5621,20.5804,135993.0
2017-11-30 10:20:00,22.47,22.49,22.44,22.45,156577.0,20.5896,20.6079,20.5621,20.5713,156577.0
2017-11-30 10:30:00,22.45,22.49,22.43,22.47,154480.0,20.5713,20.6079,20.5529,20.5896,154480.0
2017-11-30 10:40:00,22.47,22.52,22.46,22.52,101716.0,20.5896,20.6354,20.5804,20.6354,101716.0
2017-11-30 10:50:00,22.52,22.52,22.46,22.5,146352.0,20.6354,20.6354,20.5804,20.6171,146352.0
2017-11-30 11:00:00,22.49,22.5,22.44,22.45,115642.0,20.6079,20.6171,20.5621,20.5713,115642.0
2017-11-30 11:10:00,22.46,22.47,22.39,22.4,123849.0,20.5804,20.5896,20.5163,20.5255,123849.0
2017-11-30 11:20:00,22.4,22.42,22.38,22.41,167336.0,20.5255,20.5438,20.5071,20.5346,167336.0
2017-11-30 11:30:00,22.42,22.42,22.39,22.4,59001.0,20.5438,20.5438,20.5163,20.5255,59001.0
2017-11-30 11:40:00,22.4,22.4,22.35,22.35,164745.0,20.5255,20.5255,20.4796,20.4796,164745.0
2017-11-30 11:50:00,22.36,22.37,22.35,22.35,63359.0,20.4888,20.498,20.4796,20.4796,63359.0
2017-11-30 12:00:00,22.36,22.36,22.29,22.33,163709.0,20.4888,20.4888,20.4247,20.4613,163709.0
2017-11-30 12:10:00,22.33,22.35,22.32,22.32,196165.0,20.4613,20.4796,20.4521,20.4521,196165.0
2017-11-30 12:20:00,22.32,22.34,22.31,22.33,116388.0,20.4521,20.4705,20.443,20.4613,116388.0
2017-11-30 12:30:00,22.33,22.35,22.3,22.35,49900.0,20.4613,20.4796,20.4338,20.4796,49900.0
2017-11-30 12:40:00,22.35,22.36,22.32,22.32,61562.0,20.4796,20.4888,20.4521,20.4521,61562.0
2017-11-30 12:50:00,22.32,22.34,22.29,22.3,87845.0,20.4521,20.4705,20.4247,20.4338,87845.0
2017-11-30 13:00:00,22.3,22.31,22.27,22.29,80979.0,20.4338,20.443,20.4063,20.4247,80979.0
2017-11-30 13:10:00,22.29,22.33,22.29,22.33,145058.0,20.4247,20.4613,20.4247,20.4613,145058.0
2017-11-30 13:20:00,22.34,22.39,22.34,22.38,105724.0,20.4705,20.5163,20.4705,20.5071,105724.0
2017-11-30 13:30:00,22.38,22.38,22.34,22.35,65354.0,20.5071,20.5071,20.4705,20.4796,65354.0
2017-11-30 13:40:00,22.36,22.41,22.36,22.39,72875.0,20.4888,20.5346,20.4888,20.5163,72875.0
2017-11-30 13:50:00,22.39,22.42,22.36,22.37,121143.0,20.5163,20.5438,20.4888,20.498,121143.0
2017-11-30 14:00:00,22.36,22.37,22.34,22.34,73581.0,20.4888,20.498,20.4705,20.4705,73581.0
2017-11-30 14:10:00,22.34,22.35,22.33,22.33,30591.0,20.4705,20.4796,20.4613,20.4613,30591.0
2017-11-30 14:20:00,22.32,22.37,22.32,22.36,73989.0,20.4521,20.498,20.4521,20.4888,73989.0
2017-11-30 14:30:00,22.36,22.36,22.33,22.34,73545.0,20.4888,20.4888,20.4613,20.4705,73545.0
2017-11-30 14:40:00,22.34,22.35,22.33,22.35,55005.0,20.4705,20.4796,20.4613,20.4796,55005.0
2017-11-30 14:50:00,22.34,22.38,22.33,22.38,114338.0,20.4705,20.5071,20.4613,20.5071,114338.0
2017-11-30 15:00:00,22.39,22.41,22.38,22.41,106396.0,20.5163,20.5346,20.5071,20.5346,106396.0
2017-11-30 15:10:00,22.41,22.41,22.35,22.36,96605.0,20.5346,20.5346,20.4796,20.4888,96605.0
2017-11-30 15:20:00,22.37,22.38,22.36,22.36,174542.0,20.498,20.5071,20.4888,20.4888,174542.0
2017-11-30 15:30:00,22.37,22.38,22.36,22.37,76572.0,20.498,20.5071,20.4888,20.498,76572.0
2017-11-30 15:40:00,22.37,22.41,22.37,22.39,206174.0,20.498,20.5346,20.498,20.5163,206174.0
2017-11-30 15:50:00,22.39,22.48,22.39,22.44,884438.0,20.5163,20.5988,20.5163,20.5621,884438.0
2017-12-01 09:30:00,22.36,22.44,22.36,22.39,322387.0,20.4888,20.5621,20.4888,20.5163,322387.0
2017-12-01 09:40:00,22.4,22.41,22.35,22.41,219159.0,20.5255,20.5346,20.4796,20.5346,219159.0
2017-12-01 09:50:00,22.41,22.44,22.41,22.41,93339.0,20.5346,20.5621,20.5346,20.5346,93339.0
2017-12-01 10:00:00,22.41,22.47,22.41,22.43,147743.0,20.5346,20.5896,20.5346,20.5529,147743.0
2017-12-01 10:10:00,22.43,22.43,22.38,22.38,144769.0,20.5529,20.5529,20.5071,20.5071,144769.0
2017-12-01 10:20:00,22.37,22.42,22.37,22.42,28295.0,20.498,20.5438,20.498,20.5438,28295.0
2017-12-01 10:30:00,22.41,22.43,22.36,22.43,111112.0,20.5346,20.5529,20.4888,20.5529,111112.0
2017-12-01 10:40:00,22.43,22.43,22.39,22.4,52981.0,20.5529,20.5529,20.5163,20.5255,52981.0
2017-12-01 10:50:00,22.41,22.44,22.4,22.42,73705.0,20.5346,20.5621,20.5255,20.5438,73705.0
2017-12-01 11:00:00,22.42,22.59,22.39,22.59,351876.0,20.5438,20.6995,20.5163,20.6995,351876.0
2017-12-01 11:10:00,22.59,22.75,22.59,22.66,900145.0,20.6995,20.8462,20.6995,20.7637,900145.0
2017-12-01 11:20:00,22.66,22.85,22.64,22.84,746619.0,20.7637,20.9378,20.7454,20.9286,746619.0
2017-12-01 11:30:00,22.84,22.84,22.52,22.55,575829.0,20.9286,20.9286,20.6354,20.6629,575829.0
2017-12-01 11:40:00,22.54,22.6,22.41,22.56,650358.0,20.6537,20.7087,20.5346,20.6721,650358.0
2017-12-01 11:50:00,22.56,22.67,22.56,22.58,482102.0,20.6721,20.7729,20.6721,20.6904,482102.0
2017-12-01 12:00:00,22.58,22.61,22.5,22.57,312205.0,20.6904,20.7179,20.6171,20.6812,312205.0
2017-12-01 12:10:00,22.57,22.63,22.52,22.6,239880.0,20.6812,20.7362,20.6354,20.7087,239880.0
2017-12-01 12:20:00,22.61,22.64,22.58,22.61,113330.0,20.7179,20.7454,20.6904,20.7179,113330.0
2017-12-01 12:30:00,22.61,22.64,22.57,22.6,144435.0,20.7179,20.7454,20.6812,20.7087,144435.0
2017-12-01 12:40:00,22.6,22.61,22.57,22.57,160021.0,20.7087,20.7179,20.6812,20.6812,160021.0
2017-12-01 12:50:00,22.58,22.58,22.52,22.53,66103.0,20.6904,20.6904,20.6354,20.6446,66103.0
2017-12-01 13:00:00,22.54,22.56,22.52,22.56,57204.0,20.6537,20.6721,20.6354,20.6721,57204.0
2017-12-01 13:10:00,22.55,22.55,22.51,22.51,71437.0,20.6629,20.6629,20.6262,20.6262,71437.0
2017-12-01 13:20:00,22.51,22.51,22.44,22.45,185854.0,20.6262,20.6262,20.5621,20.5713,185854.0
2017-12-01 13:30:00,22.45,22.47,22.44,22.44,169616.0,20.5713,20.5896,20.5621,20.5621,169616.0
2017-12-01 13:40:00,22.44,22.53,22.44,22.5,85581.0,20.5621,20.6446,20.5621,20.6171,85581.0
2017-12-01 13:50:00,22.51,22.51,22.48,22.5,41985.0,20.6262,20.6262,20.5988,20.6171,41985.0
2017-12-01 14:00:00,22.5,22.52,22.48,22.51,58409.0,20.6171,20.6354,20.5988,20.6262,58409.0
2017-12-01 14:10:00,22.5,22.55,22.5,22.55,86172.0,20.6171,20.6629,20.6171,20.6629,86172.0
2017-12-01 14:20:00,22.55,22.57,22.54,22.57,63028.0,20.6629,20.6812,20.6537,20.6812,63028.0
2017-12-01 14:30:00,22.58,22.58,22.56,22.57,75366.0,20.6904,20.6904,20.6721,20.6812,75366.0
2017-12-01 14:40:00,22.57,22.6,22.57,22.6,89050.0,20.6812,20.7087,20.6812,20.7087,89050.0
2017-12-01 14:50:00,22.6,22.61,22.57,22.59,132661.0,20.7087,20.7179,20.6812,20.6995,132661.0
2017-12-01 15:00:00,22.59,22.59,22.54,22.55,145876.0,20.6995,20.6995,20.6537,20.6629,145876.0
2017-12-01 15:10:00,22.55,22.57,22.53,22.56,75742.0,20.6629,20.6812,20.6446,20.6721,75742.0
2017-12-01 15:20:00,22.56,22.56,22.52,22.56,119047.0,20.6721,20.6721,20.6354,20.6721,119047.0
2017-12-01 15:30:00,22.55,22.55,22.5,22.51,175227.0,20.6629,20.6629,20.6171,20.6262,175227.0
2017-12-01 15:40:00,22.51,22.51,22.45,22.49,368687.0,20.6262,20.6262,20.5713,20.6079,368687.0
2017-12-01 15:50:00,22.48,22.51,22.46,22.5,614145.0,20.5988,20.6262,20.5804,20.6171,614145.0
2017-12-04 09:30:00,22.34,22.37,22.28,22.33,637138.0,20.4705,20.498,20.4155,20.4613,637138.0
2017-12-04 09:40:00,22.32,22.39,22.31,22.35,309161.0,20.4521,20.5163,20.443,20.4796,309161.0
2017-12-04 09:50:00,22.35,22.36,22.33,22.34,72275.0,20.4796,20.4888,20.4613,20.4705,72275.0
2017-12-04 10:00:00,22.34,22.34,22.28,22.28,145160.0,20.4705,20.4705,20.4155,20.4155,145160.0
2017-12-04 10:10:00,22.28,22.32,22.22,22.22,303245.0,20.4155,20.4521,20.3605,20.3605,303245.0
2017-12-04 10:20:00,22.22,22.26,22.22,22.26,181733.0,20.3605,20.3972,20.3605,20.3972,181733.0
2017-12-04 10:30:00,22.26,22.26,22.23,22.25,216862.0,20.3972,20.3972,20.3697,20.388,216862.0
2017-12-04 10:40:00,22.25,22.27,22.24,22.25,183563.0,20.388,20.4063,20.3788,20.388,183563.0
2017-12-04 10:50:00,22.25,22.3,22.24,22.26,196066.0,20.388,20.4338,20.3788,20.3972,196066.0
2017-12-04 11:00:00,22.25,22.26,22.22,22.26,249302.0,20.388,20.3972,20.3605,20.3972,249302.0
2017-12-04 11:10:00,22.26,22.28,22.25,22.25,56528.0,20.3972,20.4155,20.388,20.388,56528.0
2017-12-04 11:20:00,22.26,22.31,22.26,22.3,116641.0,20.3972,20.443,20.3972,20.4338,116641.0
2017-12-04 11:30:00,22.3,22.31,22.27,22.31,97947.0,20.4338,20.443,20.4063,20.443,97947.0
2017-12-04 11:40:00,22.3,22.3,22.28,22.28,72261.0,20.4338,20.4338,20.4155,20.4155,72261.0
2017-12-04 11:50:00,22.29,22.29,22.26,22.27,183105.0,20.4247,20.4247,20.3972,20.4063,183105.0
2017-12-04 12:00:00,22.27,22.29,22.26,22.27,126755.0,20.4063,20.4247,20.3972,20.4063,126755.0
2017-12-04 12:10:00,22.27,22.27,22.26,22.26,88716.0,20.4063,20.4063,20.3972,20.3972,88716.0
2017-12-04 12:20:00,22.26,22.27,22.25,22.26,51993.0,20.3972,20.4063,20.388,20.3972,51993.0
2017-12-04 12:30:00,22.27,22.3,22.26,22.28,89577.0,20.4063,20.4338,20.3972,20.4155,89577.0
2017-12-04 12:40:00,22.28,22.3,22.28,22.28,39380.0,20.4155,20.4338,20.4155,20.4155,39380.0
2017-12-04 12:50:00,22.27,22.28,22.25,22.26,59629.0,20.4063,20.4155,20.388,20.3972,59629.0
2017-12-04 13:00:00,22.26,22.28,22.25,22.27,49631.0,20.3972,20.4155,20.388,20.4063,49631.0
2017-12-04 13:10:00,22.27,22.3,22.26,22.29,85837.0,20.4063,20.4338,20.3972,20.4247,85837.0
2017-12-04 13:20:00,22.29,22.32,22.28,22.3,107678.0,20.4247,20.4521,20.4155,20.4338,107678.0
2017-12-04 13:30:00,22.3,22.3,22.28,22.28,26419.0,20.4338,20.4338,20.4155,20.4155,26419.0
2017-12-04 13:40:00,22.29,22.31,22.27,22.31,30810.0,20.4247,20.443,20.4063,20.443,30810.0
2017-12-04 13:50:00,22.3,22.3,22.27,22.27,30368.0,20.4338,20.4338,20.4063,20.4063,30368.0
2017-12-04 14:00:00,22.27,22.27,22.25,22.26,60637.0,20.4063,20.4063,20.388,20.3972,60637.0
2017-12-04 14:10:00,22.26,22.27,22.25,22.27,113026.0,20.3972,20.4063,20.388,20.4063,113026.0
2017-12-04 14:20:00,22.27,22.27,22.25,22.25,50334.0,20.4063,20.4063,20.388,20.388,50334.0
2017-12-04 14:30:00,22.25,22.28,22.25,22.26,111556.0,20.388,20.4155,20.388,20.3972,111556.0
2017-12-04 14:40:00,22.26,22.28,22.26,22.26,35717.0,20.3972,20.4155,20.3972,20.3972,35717.0
2017-12-04 14:50:00,22.26,22.28,22.25,22.26,92864.0,20.3972,20.4155,20.388,20.3972,92864.0
2017-12-04 15:00:00,22.25,22.26,22.24,22.24,106759.0,20.388,20.3972,20.3788,20.3788,106759.0
2017-12-04 15:10:00,22.25,22.25,22.22,22.23,74127.0,20.388,20.388,20.3605,20.3697,74127.0
2017-12-04 15:20:00,22.22,22.23,22.18,22.2,167448.0,20.3605,20.3697,20.3239,20.3422,167448.0
2017-12-04 15:30:00,22.21,22.21,22.17,22.18,225526.0,20.3514,20.3514,20.3147,20.3239,225526.0
2017-12-04 15:40:00,22.18,22.21,22.17,22.2,321488.0,20.3239,20.3514,20.3147,20.3422,321488.0
2017-12-04 15:50:00,22.2,22.24,22.18,22.19,686542.0,20.3422,20.3788,20.3239,20.333,686542.0
2017-12-05 09:30:00,22.01,22.07,22.01,22.05,454775.0,20.1681,20.2231,20.1681,20.2047,454775.0
2017-12-05 09:40:00,22.05,22.12,22.04,22.12,293969.0,20.2047,20.2689,20.1956,20.2689,293969.0
2017-12-05 09:50:00,22.11,22.11,22.02,22.02,219302.0,20.2597,20.2597,20.1773,20.1773,219302.0
2017-12-05 10:00:00,22.02,22.08,21.94,21.97,445337.0,20.1773,20.2322,20.1039,20.1314,445337.0
2017-12-05 10:10:00,21.97,21.98,21.93,21.96,279692.0,20.1314,20.1406,20.0948,20.1223,279692.0
2017-12-05 10:20:00,21.95,21.98,21.94,21.96,167729.0,20.1131,20.1406,20.1039,20.1223,167729.0
2017-12-05 10:30:00,21.95,21.96,21.93,21.96,251486.0,20.1131,20.1223,20.0948,20.1223,251486.0
2017-12-05 10:40:00,21.95,21.95,21.91,21.92,243864.0,20.1131,20.1131,20.0765,20.0856,243864.0
2017-12-05 10:50:00,21.91,21.93,21.87,21.89,154443.0,20.0765,20.0948,20.0398,20.0581,154443.0
2017-12-05 11:00:00,21.89,21.89,21.85,21.86,329256.0,20.0581,20.0581,20.0215,20.0306,329256.0
2017-12-05 11:10:00,21.86,21.87,21.81,21.86,348907.0,20.0306,20.0398,19.9848,20.0306,348907.0
2017-12-05 11:20:00,21.86,21.9,21.86,21.88,237149.0,20.0306,20.0673,20.0306,20.049,237149.0
2017-12-05 11:30:00,21.88,21.89,21.84,21.84,157181.0,20.049,20.0581,20.0123,20.0123,157181.0
2017-12-05 11:40:00,21.84,21.84,21.82,21.82,155408.0,20.0123,20.0123,19.994,19.994,155408.0
2017-12-05 11:50:00,21.82,21.86,21.8,21.86,168098.0,19.994,20.0306,19.9757,20.0306,168098.0
2017-12-05 12:00:00,21.86,21.87,21.84,21.87,153358.0,20.0306,20.0398,20.0123,20.0398,153358.0
2017-12-05 12:10:00,21.87,21.9,21.85,21.88,187873.0,20.0398,20.0673,20.0215,20.049,187873.0
2017-12-05 12:20:00,21.88,21.93,21.88,21.92,127553.0,20.049,20.0948,20.049,20.0856,127553.0
2017-12-05 12:30:00,21.92,21.93,21.87,21.88,121778.0,20.0856,20.0948,20.0398,20.049,121778.0
2017-12-05 12:40:00,21.87,21.91,21.87,21.91,90144.0,20.0398,20.0765,20.0398,20.0765,90144.0
2017-12-05 12:50:00,21.91,21.91,21.87,21.87,104857.0,20.0765,20.0765,20.0398,20.0398,104857.0
2017-12-05 13:00:00,21.87,21.9,21.86,21.89,128588.0,20.0398,20.0673,20.0306,20.0581,128588.0
2017-12-05 13:10:00,21.89,21.9,21.88,21.89,61423.0,20.0581,20.0673,20.049,20.0581,61423.0
2017-12-05 13:20:00,21.88,21.89,21.85,21.88,136354.0,20.049,20.0581,20.0215,20.049,136354.0
2017-12-05 13:30:00,21.88,21.89,21.83,21.84,119646.0,20.049,20.0581,20.0032,20.0123,119646.0
2017-12-05 13:40:00,21.85,21.88,21.85,21.86,109071.0,20.0215,20.049,20.0215,20.0306,109071.0
2017-12-05 13:50:00,21.86,21.88,21.85,21.85,129222.0,20.0306,20.049,20.0215,20.0215,129222.0
2017-12-05 14:00:00,21.85,21.9,21.85,21.89,162695.0,20.0215,20.0673,20.0215,20.0581,162695.0
2017-12-05 14:10:00,21.89,21.9,21.88,21.9,129621.0,20.0581,20.0673,20.049,20.0673,129621.0
2017-12-05 14:20:00,21.9,21.91,21.87,21.88,87927.0,20.0673,20.0765,20.0398,20.049,87927.0
2017-12-05 14:30:00,21.88,21.91,21.88,21.9,62422.0,20.049,20.0765,20.049,20.0673,62422.0
2017-12-05 14:40:00,21.89,21.89,21.86,21.87,129462.0,20.0581,20.0581,20.0306,20.0398,129462.0
2017-12-05 14:50:00,21.86,21.89,21.85,21.88,265748.0,20.0306,20.0581,20.0215,20.049,265748.0
2017-12-05 15:00:00,21.88,21.9,21.86,21.87,155823.0,20.049,20.0673,20.0306,20.0398,155823.0
2017-12-05 15:10:00,21.88,21.92,21.87,21.9,131022.0,20.049,20.0856,20.0398,20.0673,131022.0
2017-12-05 15:20:00,21.91,21.92,21.9,21.92,275579.0,20.0765,20.0856,20.0673,20.0856,275579.0
2017-12-05 15:30:00,21.92,21.94,21.91,21.94,317475.0,20.0856,20.1039,20.0765,20.1039,317475.0
2017-12-05 15:40:00,21.94,21.94,21.91,21.92,237649.0,20.1039,20.1039,20.0765,20.0856,237649.0
2017-12-05 15:50:00,21.92,21.98,21.91,21.98,503779.0,20.0856,20.1406,20.0765,20.1406,503779.0
2017-12-06 09:30:00,21.81,21.83,21.73,21.75,774269.0,19.9848,20.0032,19.9115,19.9298,774269.0
2017-12-06 09:40:00,21.75,21.84,21.75,21.83,280147.0,19.9298,20.0123,19.9298,20.0032,280147.0
2017-12-06 09:50:00,21.84,21.9,21.78,21.78,200059.0,20.0123,20.0673,19.9573,19.9573,200059.0
2017-12-06 10:00:00,21.77,21.77,21.74,21.75,182121.0,19.9482,19.9482,19.9207,19.9298,182121.0
2017-12-06 10:10:00,21.76,21.8,21.75,21.77,139561.0,19.939,19.9757,19.9298,19.9482,139561.0
2017-12-06 10:20:00,21.76,21.76,21.72,21.76,105507.0,19.939,19.939,19.9024,19.939,105507.0
2017-12-06 10:30:00,21.76,21.77,21.72,21.75,169823.0,19.939,19.9482,19.9024,19.9298,169823.0
2017-12-06 10:40:00,21.75,21.75,21.71,21.72,103649.0,19.9298,19.9298,19.8932,19.9024,103649.0
2017-12-06 10:50:00,21.72,21.72,21.68,21.72,175816.0,19.9024,19.9024,19.8657,19.9024,175816.0
2017-12-06 11:00:00,21.73,21.74,21.67,21.67,216400.0,19.9115,19.9207,19.8565,19.8565,216400.0
2017-12-06 11:10:00,21.67,21.68,21.66,21.66,151290.0,19.8565,19.8657,19.8474,19.8474,151290.0
2017-12-06 11:20:00,21.66,21.67,21.61,21.63,242638.0,19.8474,19.8565,19.8016,19.8199,242638.0
2017-12-06 11:30:00,21.62,21.69,21.62,21.69,234804.0,19.8107,19.8749,19.8107,19.8749,234804.0
2017-12-06 11:40:00,21.69,21.69,21.63,21.63,108126.0,19.8749,19.8749,19.8199,19.8199,108126.0
2017-12-06 11:50:00,21.64,21.66,21.64,21.64,144033.0,19.8291,19.8474,19.8291,19.8291,144033.0
2017-12-06 12:00:00,21.65,21.69,21.65,21.69,158724.0,19.8382,19.8749,19.8382,19.8749,158724.0
2017-12-06 12:10:00,21.69,21.69,21.65,21.66,109542.0,19.8749,19.8749,19.8382,19.8474,109542.0
2017-12-06 12:20:00,21.66,21.68,21.65,21.67,98012.0,19.8474,19.8657,19.8382,19.8565,98012.0
2017-12-06 12:30:00,21.67,21.72,21.67,21.72,174801.0,19.8565,19.9024,19.8565,19.9024,174801.0
2017-12-06 12:40:00,21.72,21.73,21.7,21.71,115992.0,19.9024,19.9115,19.884,19.8932,115992.0
2017-12-06 12:50:00,21.7,21.7,21.68,21.69,78285.0,19.884,19.884,19.8657,19.8749,78285.0
2017-12-06 13:00:00,21.69,21.7,21.67,21.67,65677.0,19.8749,19.884,19.8565,19.8565,65677.0
2017-12-06 13:10:00,21.67,21.68,21.67,21.67,79366.0,19.8565,19.8657,19.8565,19.8565,79366.0
2017-12-06 13:20:00,21.67,21.68,21.67,21.68,65245.0,19.8565,19.8657,19.8565,19.8657,65245.0
2017-12-06 13:30:00,21.69,21.71,21.68,21.71,41551.0,19.8749,19.8932,19.8657,19.8932,41551.0
2017-12-06 13:40:00,21.71,21.75,21.71,21.75,80357.0,19.8932,19.9298,19.8932,19.9298,80357.0
2017-12-06 13:50:00,21.75,21.75,21.74,21.75,13218.0,19.9298,19.9298,19.9207,19.9298,13218.0
2017-12-06 14:00:00,21.74,21.75,21.74,21.74,99865.0,19.9207,19.9298,19.9207,19.9207,99865.0
2017-12-06 14:10:00,21.74,21.75,21.71,21.73,82932.0,19.9207,19.9298,19.8932,19.9115,82932.0
2017-12-06 14:20:00,21.73,21.74,21.72,21.72,58300.0,19.9115,19.9207,19.9024,19.9024,58300.0
2017-12-06 14:30:00,21.72,21.73,21.7,21.72,69722.0,19.9024,19.9115,19.884,19.9024,69722.0
2017-12-06 14:40:00,21.72,21.72,21.69,21.7,65576.0,19.9024,19.9024,19.8749,19.884,65576.0
2017-12-06 14:50:00,21.7,21.7,21.68,21.68,67072.0,19.884,19.884,19.8657,19.8657,67072.0
2017-12-06 15:00:00,21.68,21.7,21.68,21.7,159081.0,19.8657,19.884,19.8657,19.884,159081.0
2017-12-06 15:10:00,21.7,21.74,21.7,21.72,180294.0,19.884,19.9207,19.884,19.9024,180294.0
2017-12-06 15:20:00,21.72,21.72,21.69,21.69,65359.0,19.9024,19.9024,19.8749,19.8749,65359.0
2017-12-06 15:30:00,21.69,21.71,21.68,21.69,185572.0,19.8749,19.8932,19.8657,19.8749,185572.0
2017-12-06 15:40:00,21.69,21.69,21.66,21.67,442829.0,19.8749,19.8749,19.8474,19.8565,442829.0
2017-12-06 15:50:00,21.67,21.7,21.66,21.68,736322.0,19.8565,19.884,19.8474,19.8657,736322.0
2017-12-07 09:30:00,21.44,21.58,21.41,21.58,576696.0,19.6458,19.7741,19.6183,19.7741,576696.0
2017-12-07 09:40:00,21.59,21.62,21.56,21.57,235218.0,19.7832,19.8107,19.7557,19.7649,235218.0
2017-12-07 09:50:00,21.58,21.64,21.58,21.63,125651.0,19.7741,19.8291,19.7741,19.8199,125651.0
2017-12-07 10:00:00,21.63,21.67,21.6,21.62,187025.0,19.8199,19.8565,19.7924,19.8107,187025.0
2017-12-07 10:10:00,21.62,21.62,21.53,21.54,706807.0,19.8107,19.8107,19.7283,19.7374,706807.0
2017-12-07 10:20:00,21.54,21.62,21.53,21.6,175114.0,19.7374,19.8107,19.7283,19.7924,175114.0
2017-12-07 10:30:00,21.6,21.64,21.6,21.61,122095.0,19.7924,19.8291,19.7924,19.8016,122095.0
2017-12-07 10:40:00,21.61,21.66,21.61,21.65,174157.0,19.8016,19.8474,19.8016,19.8382,174157.0
2017-12-07 10:50:00,21.65,21.68,21.63,21.68,107716.0,19.8382,19.8657,19.8199,19.8657,107716.0
2017-12-07 11:00:00,21.68,21.68,21.65,21.67,90203.0,19.8657,19.8657,19.8382,19.8565,90203.0
2017-12-07 11:10:00,21.67,21.69,21.67,21.67,206826.0,19.8565,19.8749,19.8565,19.8565,206826.0
2017-12-07 11:20:00,21.68,21.69,21.67,21.68,74800.0,19.8657,19.8749,19.8565,19.8657,74800.0
2017-12-07 11:30:00,21.69,21.69,21.61,21.63,141401.0,19.8749,19.8749,19.8016,19.8199,141401.0
2017-12-07 11:40:00,21.63,21.65,21.62,21.64,121905.0,19.8199,19.8382,19.8107,19.8291,121905.0
2017-12-07 11:50:00,21.63,21.64,21.61,21.64,88234.0,19.8199,19.8291,19.8016,19.8291,88234.0
2017-12-07 12:00:00,21.64,21.65,21.63,21.63,87154.0,19.8291,19.8382,19.8199,19.8199,87154.0
2017-12-07 12:10:00,21.62,21.63,21.61,21.62,136340.0,19.8107,19.8199,19.8016,19.8107,136340.0
2017-12-07 12:20:00,21.62,21.66,21.62,21.64,61117.0,19.8107,19.8474,19.8107,19.8291,61117.0
2017-12-07 12:30:00,21.64,21.66,21.63,21.66,66948.0,19.8291,19.8474,19.8199,19.8474,66948.0
2017-12-07 12:40:00,21.66,21.67,21.65,21.65,44093.0,19.8474,19.8565,19.8382,19.8382,44093.0
2017-12-07 12:50:00,21.65,21.65,21.63,21.63,41038.0,19.8382,19.8382,19.8199,19.8199,41038.0
2017-12-07 13:00:00,21.63,21.66,21.63,21.64,60983.0,19.8199,19.8474,19.8199,19.8291,60983.0
2017-12-07 13:10:00,21.65,21.65,21.63,21.65,57758.0,19.8382,19.8382,19.8199,19.8382,57758.0
2017-12-07 13:20:00,21.65,21.66,21.62,21.62,66795.0,19.8382,19.8474,19.8107,19.8107,66795.0
2017-12-07 13:30:00,21.63,21.65,21.63,21.64,32398.0,19.8199,19.8382,19.8199,19.8291,32398.0
2017-12-07 13:40:00,21.63,21.64,21.63,21.63,58254.0,19.8199,19.8291,19.8199,19.8199,58254.0
2017-12-07 13:50:00,21.63,21.64,21.63,21.64,87319.0,19.8199,19.8291,19.8199,19.8291,87319.0
2017-12-07 14:00:00,21.64,21.64,21.6,21.62,73137.0,19.8291,19.8291,19.7924,19.8107,73137.0
2017-12-07 14:10:00,21.62,21.62,21.56,21.56,107127.0,19.8107,19.8107,19.7557,19.7557,107127.0
2017-12-07 14:20:00,21.55,21.57,21.54,21.54,85559.0,19.7466,19.7649,19.7374,19.7374,85559.0
2017-12-07 14:30:00,21.53,21.54,21.5,21.51,291818.0,19.7283,19.7374,19.7008,19.7099,291818.0
2017-12-07 14:40:00,21.51,21.53,21.49,21.49,164755.0,19.7099,19.7283,19.6916,19.6916,164755.0
2017-12-07 14:50:00,21.49,21.5,21.49,21.5,131910.0,19.6916,19.7008,19.6916,19.7008,131910.0
2017-12-07 15:00:00,21.5,21.52,21.5,21.5,114074.0,19.7008,19.7191,19.7008,19.7008,114074.0
2017-12-07 15:10:00,21.5,21.5,21.47,21.47,166649.0,19.7008,19.7008,19.6733,19.6733,166649.0
2017-12-07 15:20:00,21.48,21.49,21.47,21.48,97474.0,19.6824,19.6916,19.6733,19.6824,97474.0
2017-12-07 15:30:00,21.47,21.5,21.47,21.5,141581.0,19.6733,19.7008,19.6733,19.7008,141581.0
2017-12-07 15:40:00,21.5,21.55,21.5,21.54,202330.0,19.7008,19.7466,19.7008,19.7374,202330.0
2017-12-07 15:50:00,21.54,21.6,21.54,21.57,796268.0,19.7374,19.7924,19.7374,19.7649,796268.0
2017-12-08 09:30:00,21.6,21.81,21.59,21.8,462268.0,19.7924,19.9848,19.7832,19.9757,462268.0
2017-12-08 09:40:00,21.79,21.81,21.7,21.72,348041.0,19.9665,19.9848,19.884,19.9024,348041.0
2017-12-08 09:50:00,21.72,21.75,21.68,21.72,275686.0,19.9024,19.9298,19.8657,19.9024,275686.0
2017-12-08 10:00:00,21.73,21.74,21.7,21.72,122006.0,19.9115,19.9207,19.884,19.9024,122006.0
2017-12-08 10:10:00,21.72,21.74,21.69,21.7,104076.0,19.9024,19.9207,19.8749,19.884,104076.0
2017-12-08 10:20:00,21.7,21.7,21.66,21.67,143382.0,19.884,19.884,19.8474,19.8565,143382.0
2017-12-08 10:30:00,21.67,21.69,21.65,21.68,183338.0,19.8565,19.8749,19.8382,19.8657,183338.0
2017-12-08 10:40:00,21.68,21.68,21.65,21.65,87553.0,19.8657,19.8657,19.8382,19.8382,87553.0
2017-12-08 10:50:00,21.65,21.67,21.63,21.64,156931.0,19.8382,19.8565,19.8199,19.8291,156931.0
2017-12-08 11:00:00,21.65,21.66,21.64,21.64,60880.0,19.8382,19.8474,19.8291,19.8291,60880.0
2017-12-08 11:10:00,21.64,21.7,21.64,21.7,118683.0,19.8291,19.884,19.8291,19.884,118683.0
2017-12-08 11:20:00,21.7,21.71,21.68,21.7,36600.0,19.884,19.8932,19.8657,19.884,36600.0
2017-12-08 11:30:00,21.69,21.69,21.67,21.67,182142.0,19.8749,19.8749,19.8565,19.8565,182142.0
2017-12-08 11:40:00,21.66,21.7,21.66,21.69,139268.0,19.8474,19.884,19.8474,19.8749,139268.0
2017-12-08 11:50:00,21.68,21.7,21.67,21.68,44129.0,19.8657,19.884,19.8565,19.8657,44129.0
2017-12-08 12:00:00,21.68,21.69,21.67,21.67,32471.0,19.8657,19.8749,19.8565,19.8565,32471.0
2017-12-08 12:10:00,21.66,21.66,21.65,21.66,9315.0,19.8474,19.8474,19.8382,19.8474,9315.0
2017-12-08 12:20:00,21.66,21.66,21.64,21.66,31135.0,19.8474,19.8474,19.8291,19.8474,31135.0
2017-12-08 12:30:00,21.65,21.65,21.61,21.63,69415.0,19.8382,19.8382,19.8016,19.8199,69415.0
2017-12-08 12:40:00,21.63,21.64,21.63,21.64,65814.0,19.8199,19.8291,19.8199,19.8291,65814.0
2017-12-08 12:50:00,21.63,21.63,21.61,21.63,90673.0,19.8199,19.8199,19.8016,19.8199,90673.0
2017-12-08 13:00:00,21.62,21.63,21.62,21.62,26906.0,19.8107,19.8199,19.8107,19.8107,26906.0
2017-12-08 13:10:00,21.61,21.61,21.59,21.59,64209.0,19.8016,19.8016,19.7832,19.7832,64209.0
2017-12-08 13:20:00,21.6,21.6,21.57,21.57,99551.0,19.7924,19.7924,19.7649,19.7649,99551.0
2017-12-08 13:30:00,21.58,21.6,21.58,21.59,119989.0,19.7741,19.7924,19.7741,19.7832,119989.0
2017-12-08 13:40:00,21.59,21.6,21.58,21.59,111744.0,19.7832,19.7924,19.7741,19.7832,111744.0
2017-12-08 13:50:00,21.59,21.63,21.59,21.62,42399.0,19.7832,19.8199,19.7832,19.8107,42399.0
2017-12-08 14:00:00,21.62,21.64,21.62,21.62,110659.0,19.8107,19.8291,19.8107,19.8107,110659.0
2017-12-08 14:10:00,21.62,21.62,21.62,21.62,13394.0,19.8107,19.8107,19.8107,19.8107,13394.0
2017-12-08 14:20:00,21.63,21.63,21.62,21.63,54368.0,19.8199,19.8199,19.8107,19.8199,54368.0
2017-12-08 14:30:00,21.64,21.67,21.64,21.66,32870.0,19.8291,19.8565,19.8291,19.8474,32870.0
2017-12-08 14:40:00,21.65,21.66,21.64,21.65,56781.0,19.8382,19.8474,19.8291,19.8382,56781.0
2017-12-08 14:50:00,21.65,21.66,21.65,21.66,41510.0,19.8382,19.8474,19.8382,19.8474,41510.0
2017-12-08 15:00:00,21.66,21.69,21.66,21.67,57388.0,19.8474,19.8749,19.8474,19.8565,57388.0
2017-12-08 15:10:00,21.67,21.68,21.66,21.67,45548.0,19.8565,19.8657,19.8474,19.8565,45548.0
2017-12-08 15:20:00,21.67,21.69,21.67,21.68,45113.0,19.8565,19.8749,19.8565,19.8657,45113.0
2017-12-08 15:30:00,21.68,21.69,21.64,21.65,245101.0,19.8657,19.8749,19.8291,19.8382,245101.0
2017-12-08 15:40:00,21.65,21.65,21.63,21.64,155058.0,19.8382,19.8382,19.8199,19.8291,155058.0
2017-12-08 15:50:00,21.64,21.7,21.62,21.68,774947.0,19.8291,19.884,19.8107,19.8657,774947.0
2017-12-11 09:30:00,21.57,21.75,21.55,21.75,456782.0,19.7649,19.9298,19.7466,19.9298,456782.0
2017-12-11 09:40:00,21.75,21.81,21.7,21.73,338009.0,19.9298,19.9848,19.884,19.9115,338009.0
2017-12-11 09:50:00,21.74,21.76,21.72,21.76,148540.0,19.9207,19.939,19.9024,19.939,148540.0
2017-12-11 10:00:00,21.76,21.76,21.69,21.69,187764.0,19.939,19.939,19.8749,19.8749,187764.0
2017-12-11 10:10:00,21.69,21.71,21.66,21.67,154730.0,19.8749,19.8932,19.8474,19.8565,154730.0
2017-12-11 10:20:00,21.67,21.69,21.64,21.66,154089.0,19.8565,19.8749,19.8291,19.8474,154089.0
2017-12-11 10:30:00,21.66,21.67,21.6,21.62,193532.0,19.8474,19.8565,19.7924,19.8107,193532.0
2017-12-11 10:40:00,21.62,21.64,21.58,21.58,155305.0,19.8107,19.8291,19.7741,19.7741,155305.0
2017-12-11 10:50:00,21.58,21.62,21.58,21.6,186235.0,19.7741,19.8107,19.7741,19.7924,186235.0
2017-12-11 11:00:00,21.6,21.65,21.6,21.65,115800.0,19.7924,19.8382,19.7924,19.8382,115800.0
2017-12-11 11:10:00,21.64,21.65,21.61,21.62,127416.0,19.8291,19.8382,19.8016,19.8107,127416.0
2017-12-11 11:20:00,21.62,21.62,21.57,21.57,93310.0,19.8107,19.8107,19.7649,19.7649,93310.0
2017-12-11 11:30:00,21.57,21.58,21.56,21.58,227194.0,19.7649,19.7741,19.7557,19.7741,227194.0
2017-12-11 11:40:00,21.58,21.6,21.58,21.59,94867.0,19.7741,19.7924,19.7741,19.7832,94867.0
2017-12-11 11:50:00,21.58,21.6,21.58,21.6,98986.0,19.7741,19.7924,19.7741,19.7924,98986.0
2017-12-11 12:00:00,21.6,21.64,21.59,21.64,114274.0,19.7924,19.8291,19.7832,19.8291,114274.0
2017-12-11 12:10:00,21.63,21.65,21.61,21.64,83807.0,19.8199,19.8382,19.8016,19.8291,83807.0
2017-12-11 12:20:00,21.64,21.64,21.6,21.62,93444.0,19.8291,19.8291,19.7924,19.8107,93444.0
2017-12-11 12:30:00,21.62,21.63,21.61,21.62,71183.0,19.8107,19.8199,19.8016,19.8107,71183.0
2017-12-11 12:40:00,21.62,21.64,21.6,21.64,69702.0,19.8107,19.8291,19.7924,19.8291,69702.0
2017-12-11 12:50:00,21.64,21.65,21.61,21.64,73997.0,19.8291,19.8382,19.8016,19.8291,73997.0
2017-12-11 13:00:00,21.63,21.64,21.62,21.62,65462.0,19.8199,19.8291,19.8107,19.8107,65462.0
2017-12-11 13:10:00,21.61,21.63,21.6,21.61,63509.0,19.8016,19.8199,19.7924,19.8016,63509.0
2017-12-11 13:20:00,21.61,21.61,21.58,21.58,128633.0,19.8016,19.8016,19.7741,19.7741,128633.0
2017-12-11 13:30:00,21.58,21.59,21.57,21.57,36747.0,19.7741,19.7832,19.7649,19.7649,36747.0
2017-12-11 13:40:00,21.57,21.6,21.57,21.6,80913.0,19.7649,19.7924,19.7649,19.7924,80913.0
2017-12-11 13:50:00,21.6,21.61,21.59,21.6,40743.0,19.7924,19.8016,19.7832,19.7924,40743.0
2017-12-11 14:00:00,21.61,21.62,21.58,21.58,62600.0,19.8016,19.8107,19.7741,19.7741,62600.0
2017-12-11 14:10:00,21.58,21.58,21.57,21.57,60269.0,19.7741,19.7741,19.7649,19.7649,60269.0
2017-12-11 14:20:00,21.56,21.56,21.5,21.5,150190.0,19.7557,19.7557,19.7008,19.7008,150190.0
2017-12-11 14:30:00,21.5,21.5,21.43,21.45,314060.0,19.7008,19.7008,19.6366,19.655,314060.0
2017-12-11 14:40:00,21.45,21.48,21.44,21.47,171373.0,19.655,19.6824,19.6458,19.6733,171373.0
2017-12-11 14:50:00,21.47,21.49,21.47,21.48,130903.0,19.6733,19.6916,19.6733,19.6824,130903.0
2017-12-11 15:00:00,21.47,21.48,21.46,21.47,32792.0,19.6733,19.6824,19.6641,19.6733,32792.0
2017-12-11 15:10:00,21.47,21.48,21.45,21.48,75027.0,19.6733,19.6824,19.655,19.6824,75027.0
2017-12-11 15:20:00,21.48,21.5,21.48,21.49,109089.0,19.6824,19.7008,19.6824,19.6916,109089.0
2017-12-11 15:30:00,21.49,21.5,21.48,21.5,310734.0,19.6916,19.7008,19.6824,19.7008,310734.0
2017-12-11 15:40:00,21.5,21.52,21.49,21.5,175872.0,19.7008,19.7191,19.6916,19.7008,175872.0
2017-12-11 15:50:00,21.5,21.52,21.49,21.52,528964.0,19.7008,19.7191,19.6916,19.7191,528964.0
2017-12-12 09:30:00,21.4,21.45,21.37,21.38,439802.0,19.6091,19.655,19.5816,19.5908,439802.0
2017-12-12 09:40:00,21.38,21.39,21.35,21.36,153537.0,19.5908,19.6,19.5633,19.5725,153537.0
2017-12-12 09:50:00,21.35,21.38,21.33,21.36,134766.0,19.5633,19.5908,19.545,19.5725,134766.0
2017-12-12 10:00:00,21.36,21.4,21.36,21.36,171931.0,19.5725,19.6091,19.5725,19.5725,171931.0
2017-12-12 10:10:00,21.36,21.36,21.32,21.36,249337.0,19.5725,19.5725,19.5358,19.5725,249337.0
2017-12-12 10:20:00,21.35,21.37,21.34,21.35,225471.0,19.5633,19.5816,19.5542,19.5633,225471.0
2017-12-12 10:30:00,21.35,21.36,21.3,21.3,287140.0,19.5633,19.5725,19.5175,19.5175,287140.0
2017-12-12 10:40:00,21.29,21.34,21.27,21.34,144779.0,19.5083,19.5542,19.49,19.5542,144779.0
2017-12-12 10:50:00,21.34,21.35,21.31,21.32,102157.0,19.5542,19.5633,19.5267,19.5358,102157.0
2017-12-12 11:00:00,21.31,21.35,21.31,21.34,111628.0,19.5267,19.5633,19.5267,19.5542,111628.0
2017-12-12 11:10:00,21.34,21.35,21.32,21.33,67602.0,19.5542,19.5633,19.5358,19.545,67602.0
2017-12-12 11:20:00,21.33,21.36,21.33,21.36,127413.0,19.545,19.5725,19.545,19.5725,127413.0
2017-12-12 11:30:00,21.36,21.36,21.31,21.31,79185.0,19.5725,19.5725,19.5267,19.5267,79185.0
2017-12-12 11:40:00,21.31,21.33,21.3,21.3,68506.0,19.5267,19.545,19.5175,19.5175,68506.0
2017-12-12 11:50:00,21.3,21.32,21.3,21.32,47140.0,19.5175,19.5358,19.5175,19.5358,47140.0
2017-12-12 12:00:00,21.32,21.32,21.3,21.31,114554.0,19.5358,19.5358,19.5175,19.5267,114554.0
2017-12-12 12:10:00,21.31,21.33,21.3,21.3,95193.0,19.5267,19.545,19.5175,19.5175,95193.0
2017-12-12 12:20:00,21.3,21.42,21.3,21.4,221276.0,19.5175,19.6275,19.5175,19.6091,221276.0
2017-12-12 12:30:00,21.4,21.41,21.34,21.36,186107.0,19.6091,19.6183,19.5542,19.5725,186107.0
2017-12-12 12:40:00,21.37,21.38,21.35,21.36,86994.0,19.5816,19.5908,19.5633,19.5725,86994.0
2017-12-12 12:50:00,21.36,21.37,21.34,21.36,99865.0,19.5725,19.5816,19.5542,19.5725,99865.0
2017-12-12 13:00:00,21.36,21.4,21.36,21.4,63095.0,19.5725,19.6091,19.5725,19.6091,63095.0
2017-12-12 13:10:00,21.4,21.41,21.38,21.4,133757.0,19.6091,19.6183,19.5908,19.6091,133757.0
2017-12-12 13:20:00,21.4,21.41,21.36,21.37,89318.0,19.6091,19.6183,19.5725,19.5816,89318.0
2017-12-12 13:30:00,21.38,21.4,21.38,21.39,37117.0,19.5908,19.6091,19.5908,19.6,37117.0
2017-12-12 13:40:00,21.39,21.4,21.36,21.37,96089.0,19.6,19.6091,19.5725,19.5816,96089.0
2017-12-12 13:50:00,21.37,21.38,21.36,21.38,127844.0,19.5816,19.5908,19.5725,19.5908,127844.0
2017-12-12 14:00:00,21.37,21.39,21.36,21.39,73518.0,19.5816,19.6,19.5725,19.6,73518.0
2017-12-12 14:10:00,21.38,21.38,21.35,21.36,45749.0,19.5908,19.5908,19.5633,19.5725,45749.0
2017-12-12 14:20:00,21.36,21.37,21.34,21.34,103483.0,19.5725,19.5816,19.5542,19.5542,103483.0
2017-12-12 14:30:00,21.33,21.38,21.33,21.38,124044.0,19.545,19.5908,19.545,19.5908,124044.0
2017-12-12 14:40:00,21.38,21.42,21.38,21.42,71331.0,19.5908,19.6275,19.5908,19.6275,71331.0
2017-12-12 14:50:00,21.43,21.44,21.42,21.42,118094.0,19.6366,19.6458,19.6275,19.6275,118094.0
2017-12-12 15:00:00,21.43,21.45,21.43,21.45,84438.0,19.6366,19.655,19.6366,19.655,84438.0
2017-12-12 15:10:00,21.45,21.45,21.41,21.42,34709.0,19.655,19.655,19.6183,19.6275,34709.0
2017-12-12 15:20:00,21.42,21.42,21.38,21.41,157890.0,19.6275,19.6275,19.5908,19.6183,157890.0
2017-12-12 15:30:00,21.42,21.45,21.42,21.45,146424.0,19.6275,19.655,19.6275,19.655,146424.0
2017-12-12 15:40:00,21.45,21.45,21.41,21.42,174126.0,19.655,19.655,19.6183,19.6275,174126.0
2017-12-12 15:50:00,21.42,21.45,21.4,21.41,808937.0,19.6275,19.655,19.6091,19.6183,808937.0
2017-12-13 09:30:00,21.42,21.56,21.42,21.51,345464.0,19.6275,19.7557,19.6275,19.7099,345464.0
2017-12-13 09:40:00,21.51,21.54,21.49,21.52,217398.0,19.7099,19.7374,19.6916,19.7191,217398.0
2017-12-13 09:50:00,21.52,21.56,21.51,21.54,174372.0,19.7191,19.7557,19.7099,19.7374,174372.0
2017-12-13 10:00:00,21.54,21.62,21.52,21.62,158418.0,19.7374,19.8107,19.7191,19.8107,158418.0
2017-12-13 10:10:00,21.62,21.64,21.6,21.61,120421.0,19.8107,19.8291,19.7924,19.8016,120421.0
2017-12-13 10:20:00,21.61,21.63,21.61,21.63,108946.0,19.8016,19.8199,19.8016,19.8199,108946.0
2017-12-13 10:30:00,21.63,21.65,21.62,21.63,103781.0,19.8199,19.8382,19.8107,19.8199,103781.0
2017-12-13 10:40:00,21.63,21.73,21.63,21.71,103458.0,19.8199,19.9115,19.8199,19.8932,103458.0
2017-12-13 10:50:00,21.71,21.74,21.67,21.74,136685.0,19.8932,19.9207,19.8565,19.9207,136685.0
2017-12-13 11:00:00,21.75,21.83,21.75,21.76,387582.0,19.9298,20.0032,19.9298,19.939,387582.0
2017-12-13 11:10:00,21.76,21.76,21.68,21.74,167957.0,19.939,19.939,19.8657,19.9207,167957.0
2017-12-13 11:20:00,21.74,21.76,21.7,21.72,108091.0,19.9207,19.939,19.884,19.9024,108091.0
2017-12-13 11:30:00,21.72,21.73,21.71,21.71,94262.0,19.9024,19.9115,19.8932,19.8932,94262.0
2017-12-13 11:40:00,21.71,21.74,21.68,21.69,119848.0,19.8932,19.9207,19.8657,19.8749,119848.0
2017-12-13 11:50:00,21.69,21.72,21.68,21.69,72944.0,19.8749,19.9024,19.8657,19.8749,72944.0
2017-12-13 12:00:00,21.69,21.71,21.68,21.7,91363.0,19.8749,19.8932,19.8657,19.884,91363.0
2017-12-13 12:10:00,21.7,21.74,21.69,21.72,211548.0,19.884,19.9207,19.8749,19.9024,211548.0
2017-12-13 12:20:00,21.73,21.76,21.73,21.74,63280.0,19.9115,19.939,19.9115,19.9207,63280.0
2017-12-13 12:30:00,21.75,21.83,21.75,21.83,247072.0,19.9298,20.0032,19.9298,20.0032,247072.0
2017-12-13 12:40:00,21.83,21.83,21.77,21.82,177613.0,20.0032,20.0032,19.9482,19.994,177613.0
2017-12-13 12:50:00,21.82,21.87,21.82,21.87,180675.0,19.994,20.0398,19.994,20.0398,180675.0
2017-12-13 13:00:00,21.87,21.89,21.85,21.86,132670.0,20.0398,20.0581,20.0215,20.0306,132670.0
2017-12-13 13:10:00,21.86,21.88,21.84,21.88,88185.0,20.0306,20.049,20.0123,20.049,88185.0
2017-12-13 13:20:00,21.88,21.89,21.83,21.83,186718.0,20.049,20.0581,20.0032,20.0032,186718.0
2017-12-13 13:30:00,21.83,21.9,21.83,21.88,101991.0,20.0032,20.0673,20.0032,20.049,101991.0
2017-12-13 13:40:00,21.88,21.88,21.86,21.87,98710.0,20.049,20.049,20.0306,20.0398,98710.0
2017-12-13 13:50:00,21.87,21.91,21.79,21.8,204578.0,20.0398,20.0765,19.9665,19.9757,204578.0
2017-12-13 14:00:00,21.8,22.12,21.76,22.02,677557.0,19.9757,20.2689,19.939,20.1773,677557.0
2017-12-13 14:10:00,22.03,22.3,22.03,22.18,756740.0,20.1864,20.4338,20.1864,20.3239,756740.0
2017-12-13 14:20:00,22.17,22.2,22.09,22.09,254102.0,20.3147,20.3422,20.2414,20.2414,254102.0
2017-12-13 14:30:00,22.09,22.15,22.08,22.11,306141.0,20.2414,20.2964,20.2322,20.2597,306141.0
2017-12-13 14:40:00,22.11,22.17,22.1,22.17,231350.0,20.2597,20.3147,20.2506,20.3147,231350.0
2017-12-13 14:50:00,22.17,22.3,22.17,22.28,350426.0,20.3147,20.4338,20.3147,20.4155,350426.0
2017-12-13 15:00:00,22.3,22.32,22.2,22.23,438875.0,20.4338,20.4521,20.3422,20.3697,438875.0
2017-12-13 15:10:00,22.22,22.24,22.19,22.2,166679.0,20.3605,20.3788,20.333,20.3422,166679.0
2017-12-13 15:20:00,22.21,22.21,22.15,22.16,319489.0,20.3514,20.3514,20.2964,20.3055,319489.0
2017-12-13 15:30:00,22.16,22.18,22.11,22.16,470883.0,20.3055,20.3239,20.2597,20.3055,470883.0
2017-12-13 15:40:00,22.16,22.19,22.14,22.17,272580.0,20.3055,20.333,20.2872,20.3147,272580.0
2017-12-13 15:50:00,22.17,22.2,22.15,22.15,1107101.0,20.3147,20.3422,20.2964,20.2964,1107101.0
2017-12-14 09:30:00,22.08,22.08,21.88,21.88,617571.0,20.2322,20.2322,20.049,20.049,617571.0
2017-12-14 09:40:00,21.89,21.93,21.89,21.9,314107.0,20.0581,20.0948,20.0581,20.0673,314107.0
2017-12-14 09:50:00,21.89,21.89,21.83,21.86,265143.0,20.0581,20.0581,20.0032,20.0306,265143.0
2017-12-14 10:00:00,21.86,21.88,21.82,21.85,198941.0,20.0306,20.049,19.994,20.0215,198941.0
2017-12-14 10:10:00,21.86,21.87,21.8,21.86,189764.0,20.0306,20.0398,19.9757,20.0306,189764.0
2017-12-14 10:20:00,21.85,21.86,21.83,21.84,108355.0,20.0215,20.0306,20.0032,20.0123,108355.0
2017-12-14 10:30:00,21.84,21.95,21.84,21.94,216837.0,20.0123,20.1131,20.0123,20.1039,216837.0
2017-12-14 10:40:00,21.94,21.94,21.91,21.92,111397.0,20.1039,20.1039,20.0765,20.0856,111397.0
2017-12-14 10:50:00,21.91,21.96,21.9,21.96,120941.0,20.0765,20.1223,20.0673,20.1223,120941.0
2017-12-14 11:00:00,21.97,21.99,21.94,21.96,121055.0,20.1314,20.1498,20.1039,20.1223,121055.0
2017-12-14 11:10:00,21.96,21.99,21.94,21.99,170682.0,20.1223,20.1498,20.1039,20.1498,170682.0
2017-12-14 11:20:00,22.0,22.03,21.98,22.0,104601.0,20.1589,20.1864,20.1406,20.1589,104601.0
2017-12-14 11:30:00,22.01,22.07,22.0,22.05,140017.0,20.1681,20.2231,20.1589,20.2047,140017.0
2017-12-14 11:40:00,22.06,22.06,22.03,22.03,110253.0,20.2139,20.2139,20.1864,20.1864,110253.0
2017-12-14 11:50:00,22.03,22.03,22.0,22.01,70792.0,20.1864,20.1864,20.1589,20.1681,70792.0
2017-12-14 12:00:00,22.0,22.02,21.98,22.02,41279.0,20.1589,20.1773,20.1406,20.1773,41279.0
2017-12-14 12:10:00,22.02,22.03,22.0,22.02,55143.0,20.1773,20.1864,20.1589,20.1773,55143.0
2017-12-14 12:20:00,22.02,22.07,22.02,22.07,72484.0,20.1773,20.2231,20.1773,20.2231,72484.0
2017-12-14 12:30:00,22.07,22.1,22.07,22.09,76880.0,20.2231,20.2506,20.2231,20.2414,76880.0
2017-12-14 12:40:00,22.09,22.12,22.08,22.11,87747.0,20.2414,20.2689,20.2322,20.2597,87747.0
2017-12-14 12:50:00,22.11,22.12,22.08,22.08,125472.0,20.2597,20.2689,20.2322,20.2322,125472.0
2017-12-14 13:00:00,22.08,22.09,22.06,22.09,91008.0,20.2322,20.2414,20.2139,20.2414,91008.0
2017-12-14 13:10:00,22.09,22.17,22.09,22.16,120968.0,20.2414,20.3147,20.2414,20.3055,120968.0
2017-12-14 13:20:00,22.16,22.16,22.1,22.11,125864.0,20.3055,20.3055,20.2506,20.2597,125864.0
2017-12-14 13:30:00,22.11,22.11,22.08,22.08,28555.0,20.2597,20.2597,20.2322,20.2322,28555.0
2017-12-14 13:40:00,22.08,22.1,22.07,22.09,38363.0,20.2322,20.2506,20.2231,20.2414,38363.0
2017-12-14 13:50:00,22.09,22.09,22.07,22.08,26781.0,20.2414,20.2414,20.2231,20.2322,26781.0
2017-12-14 14:00:00,22.08,22.09,22.05,22.07,80918.0,20.2322,20.2414,20.2047,20.2231,80918.0
2017-12-14 14:10:00,22.07,22.1,22.07,22.1,41196.0,20.2231,20.2506,20.2231,20.2506,41196.0
2017-12-14 14:20:00,22.1,22.11,22.09,22.11,63839.0,20.2506,20.2597,20.2414,20.2597,63839.0
2017-12-14 14:30:00,22.11,22.12,22.1,22.12,39771.0,20.2597,20.2689,20.2506,20.2689,39771.0
2017-12-14 14:40:00,22.12,22.12,22.08,22.1,40686.0,20.2689,20.2689,20.2322,20.2506,40686.0
2017-12-14 14:50:00,22.1,22.11,22.08,22.11,70848.0,20.2506,20.2597,20.2322,20.2597,70848.0
2017-12-14 15:00:00,22.11,22.11,22.07,22.09,47413.0,20.2597,20.2597,20.2231,20.2414,47413.0
2017-12-14 15:10:00,22.08,22.08,22.06,22.08,66117.0,20.2322,20.2322,20.2139,20.2322,66117.0
2017-12-14 15:20:00,22.08,22.09,22.08,22.08,79075.0,20.2322,20.2414,20.2322,20.2322,79075.0
2017-12-14 15:30:00,22.09,22.1,22.05,22.07,74530.0,20.2414,20.2506,20.2047,20.2231,74530.0
2017-12-14 15:40:00,22.07,22.08,22.05,22.07,154783.0,20.2231,20.2322,20.2047,20.2231,154783.0
2017-12-14 15:50:00,22.07,22.09,22.07,22.09,368920.0,20.2231,20.2414,20.2231,20.2414,368920.0
2017-12-15 09:30:00,22.16,22.21,22.16,22.19,391504.0,20.3055,20.3514,20.3055,20.333,391504.0
2017-12-15 09:40:00,22.19,22.19,22.09,22.1,198993.0,20.333,20.333,20.2414,20.2506,198993.0
2017-12-15 09:50:00,22.1,22.11,22.07,22.09,242979.0,20.2506,20.2597,20.2231,20.2414,242979.0
2017-12-15 10:00:00,22.1,22.1,22.05,22.08,205550.0,20.2506,20.2506,20.2047,20.2322,205550.0
2017-12-15 10:10:00,22.09,22.13,22.09,22.13,137547.0,20.2414,20.278,20.2414,20.278,137547.0
2017-12-15 10:20:00,22.14,22.14,22.09,22.13,144037.0,20.2872,20.2872,20.2414,20.278,144037.0
2017-12-15 10:30:00,22.14,22.18,22.14,22.17,233386.0,20.2872,20.3239,20.2872,20.3147,233386.0
2017-12-15 10:40:00,22.16,22.17,22.12,22.15,116983.0,20.3055,20.3147,20.2689,20.2964,116983.0
2017-12-15 10:50:00,22.15,22.15,22.11,22.13,152299.0,20.2964,20.2964,20.2597,20.278,152299.0
2017-12-15 11:00:00,22.13,22.16,22.12,22.15,78927.0,20.278,20.3055,20.2689,20.2964,78927.0
2017-12-15 11:10:00,22.16,22.17,22.12,22.13,69041.0,20.3055,20.3147,20.2689,20.278,69041.0
2017-12-15 11:20:00,22.12,22.14,22.1,22.1,138061.0,20.2689,20.2872,20.2506,20.2506,138061.0
2017-12-15 11:30:00,22.11,22.11,22.07,22.08,134326.0,20.2597,20.2597,20.2231,20.2322,134326.0
2017-12-15 11:40:00,22.08,22.12,22.08,22.12,55015.0,20.2322,20.2689,20.2322,20.2689,55015.0
2017-12-15 11:50:00,22.12,22.12,22.07,22.08,97582.0,20.2689,20.2689,20.2231,20.2322,97582.0
2017-12-15 12:00:00,22.07,22.09,22.07,22.08,110303.0,20.2231,20.2414,20.2231,20.2322,110303.0
2017-12-15 12:10:00,22.08,22.1,22.07,22.08,126473.0,20.2322,20.2506,20.2231,20.2322,126473.0
2017-12-15 12:20:00,22.07,22.07,22.03,22.05,120235.0,20.2231,20.2231,20.1864,20.2047,120235.0
2017-12-15 12:30:00,22.05,22.05,22.01,22.01,171040.0,20.2047,20.2047,20.1681,20.1681,171040.0
2017-12-15 12:40:00,22.01,22.02,21.99,22.01,122801.0,20.1681,20.1773,20.1498,20.1681,122801.0
2017-12-15 12:50:00,22.01,22.02,21.99,22.0,181073.0,20.1681,20.1773,20.1498,20.1589,181073.0
2017-12-15 13:00:00,22.0,22.0,21.98,21.99,95068.0,20.1589,20.1589,20.1406,20.1498,95068.0
2017-12-15 13:10:00,21.99,22.0,21.98,22.0,113295.0,20.1498,20.1589,20.1406,20.1589,113295.0
2017-12-15 13:20:00,22.0,22.0,21.98,22.0,84927.0,20.1589,20.1589,20.1406,20.1589,84927.0
2017-12-15 13:30:00,22.0,22.01,22.0,22.0,106979.0,20.1589,20.1681,20.1589,20.1589,106979.0
2017-12-15 13:40:00,22.01,22.01,22.0,22.0,48540.0,20.1681,20.1681,20.1589,20.1589,48540.0
2017-12-15 13:50:00,22.0,22.03,22.0,22.02,77208.0,20.1589,20.1864,20.1589,20.1773,77208.0
2017-12-15 14:00:00,22.02,22.05,22.02,22.04,57969.0,20.1773,20.2047,20.1773,20.1956,57969.0
2017-12-15 14:10:00,22.05,22.05,22.02,22.03,120447.0,20.2047,20.2047,20.1773,20.1864,120447.0
2017-12-15 14:20:00,22.03,22.04,22.02,22.03,71103.0,20.1864,20.1956,20.1773,20.1864,71103.0
2017-12-15 14:30:00,22.03,22.07,22.02,22.06,106963.0,20.1864,20.2231,20.1773,20.2139,106963.0
2017-12-15 14:40:00,22.06,22.06,22.03,22.03,101409.0,20.2139,20.2139,20.1864,20.1864,101409.0
2017-12-15 14:50:00,22.03,22.05,22.02,22.03,60834.0,20.1864,20.2047,20.1773,20.1864,60834.0
2017-12-15 15:00:00,22.04,22.05,22.02,22.03,117890.0,20.1956,20.2047,20.1773,20.1864,117890.0
2017-12-15 15:10:00,22.03,22.05,22.02,22.02,86207.0,20.1864,20.2047,20.1773,20.1773,86207.0
2017-12-15 15:20:00,22.02,22.02,22.0,22.01,73851.0,20.1773,20.1773,20.1589,20.1681,73851.0
2017-12-15 15:30:00,22.0,22.02,22.0,22.01,143851.0,20.1589,20.1773,20.1589,20.1681,143851.0
2017-12-15 15:40:00,22.01,22.03,22.0,22.01,278263.0,20.1681,20.1864,20.1589,20.1681,278263.0
2017-12-15 15:50:00,22.01,22.05,21.99,22.0,546416.0,20.1681,20.2047,20.1498,20.1589,546416.0
2017-12-18 09:30:00,22.08,22.1,22.0,22.09,349764.0,20.3929,20.4114,20.319,20.4022,349764.0
2017-12-18 09:40:00,22.08,22.11,22.07,22.11,145748.0,20.3929,20.4206,20.3837,20.4206,145748.0
2017-12-18 09:50:00,22.11,22.12,22.07,22.08,117877.0,20.4206,20.4299,20.3837,20.3929,117877.0
2017-12-18 10:00:00,22.07,22.08,22.05,22.07,161102.0,20.3837,20.3929,20.3652,20.3837,161102.0
2017-12-18 10:10:00,22.08,22.1,22.07,22.09,108966.0,20.3929,20.4114,20.3837,20.4022,108966.0
2017-12-18 10:20:00,22.09,22.12,22.08,22.12,136555.0,20.4022,20.4299,20.3929,20.4299,136555.0
2017-12-18 10:30:00,22.12,22.16,22.12,22.15,124688.0,20.4299,20.4668,20.4299,20.4576,124688.0
2017-12-18 10:40:00,22.14,22.17,22.14,22.14,156917.0,20.4483,20.476,20.4483,20.4483,156917.0
2017-12-18 10:50:00,22.14,22.16,22.13,22.16,99504.0,20.4483,20.4668,20.4391,20.4668,99504.0
2017-12-18 11:00:00,22.17,22.19,22.16,22.19,129020.0,20.476,20.4945,20.4668,20.4945,129020.0
2017-12-18 11:10:00,22.19,22.19,22.15,22.15,192725.0,20.4945,20.4945,20.4576,20.4576,192725.0
2017-12-18 11:20:00,22.14,22.18,22.14,22.17,107825.0,20.4483,20.4853,20.4483,20.476,107825.0
2017-12-18 11:30:00,22.17,22.17,22.15,22.17,99567.0,20.476,20.476,20.4576,20.476,99567.0
2017-12-18 11:40:00,22.17,22.19,22.17,22.19,45065.0,20.476,20.4945,20.476,20.4945,45065.0
2017-12-18 11:50:00,22.18,22.19,22.17,22.18,63113.0,20.4853,20.4945,20.476,20.4853,63113.0
2017-12-18 12:00:00,22.18,22.18,22.16,22.18,26991.0,20.4853,20.4853,20.4668,20.4853,26991.0
2017-12-18 12:10:00,22.18,22.18,22.17,22.17,36304.0,20.4853,20.4853,20.476,20.476,36304.0
2017-12-18 12:20:00,22.17,22.18,22.16,22.17,47847.0,20.476,20.4853,20.4668,20.476,47847.0
2017-12-18 12:30:00,22.17,22.18,22.16,22.18,22689.0,20.476,20.4853,20.4668,20.4853,22689.0
2017-12-18 12:40:00,22.18,22.18,22.17,22.18,39289.0,20.4853,20.4853,20.476,20.4853,39289.0
2017-12-18 12:50:00,22.18,22.2,22.18,22.18,74749.0,20.4853,20.5037,20.4853,20.4853,74749.0
2017-12-18 13:00:00,22.19,22.22,22.19,22.21,73567.0,20.4945,20.5222,20.4945,20.513,73567.0
2017-12-18 13:10:00,22.21,22.22,22.18,22.21,77771.0,20.513,20.5222,20.4853,20.513,77771.0
2017-12-18 13:20:00,22.22,22.23,22.2,22.2,67860.0,20.5222,20.5315,20.5037,20.5037,67860.0
2017-12-18 13:30:00,22.2,22.2,22.17,22.17,133495.0,20.5037,20.5037,20.476,20.476,133495.0
2017-12-18 13:40:00,22.17,22.17,22.14,22.17,59070.0,20.476,20.476,20.4483,20.476,59070.0
2017-12-18 13:50:00,22.17,22.17,22.14,22.14,74317.0,20.476,20.476,20.4483,20.4483,74317.0
2017-12-18 14:00:00,22.14,22.18,22.14,22.17,85782.0,20.4483,20.4853,20.4483,20.476,85782.0
2017-12-18 14:10:00,22.17,22.18,22.17,22.18,27785.0,20.476,20.4853,20.476,20.4853,27785.0
2017-12-18 14:20:00,22.17,22.18,22.17,22.17,56214.0,20.476,20.4853,20.476,20.476,56214.0
2017-12-18 14:30:00,22.16,22.16,22.13,22.13,72116.0,20.4668,20.4668,20.4391,20.4391,72116.0
2017-12-18 14:40:00,22.13,22.13,22.09,22.1,68085.0,20.4391,20.4391,20.4022,20.4114,68085.0
2017-12-18 14:50:00,22.1,22.13,22.1,22.13,64556.0,20.4114,20.4391,20.4114,20.4391,64556.0
2017-12-18 15:00:00,22.12,22.14,22.12,22.14,83515.0,20.4299,20.4483,20.4299,20.4483,83515.0
2017-12-18 15:10:00,22.13,22.13,22.1,22.12,130388.0,20.4391,20.4391,20.4114,20.4299,130388.0
2017-12-18 15:20:00,22.12,22.14,22.11,22.14,103009.0,20.4299,20.4483,20.4206,20.4483,103009.0
2017-12-18 15:30:00,22.14,22.14,22.1,22.11,183939.0,20.4483,20.4483,20.4114,20.4206,183939.0
2017-12-18 15:40:00,22.11,22.15,22.11,22.15,315283.0,20.4206,20.4576,20.4206,20.4576,315283.0
2017-12-18 15:50:00,22.15,22.17,22.13,22.15,557788.0,20.4576,20.476,20.4391,20.4576,557788.0
2017-12-19 09:30:00,22.16,22.16,22.09,22.16,226803.0,20.4668,20.4668,20.4022,20.4668,226803.0
2017-12-19 09:40:00,22.16,22.19,22.13,22.19,130263.0,20.4668,20.4945,20.4391,20.4945,130263.0
2017-12-19 09:50:00,22.2,22.22,22.15,22.15,200005.0,20.5037,20.5222,20.4576,20.4576,200005.0
2017-12-19 10:00:00,22.15,22.2,22.13,22.19,180446.0,20.4576,20.5037,20.4391,20.4945,180446.0
2017-12-19 10:10:00,22.19,22.22,22.18,22.22,105090.0,20.4945,20.5222,20.4853,20.5222,105090.0
2017-12-19 10:20:00,22.23,22.23,22.18,22.22,161328.0,20.5315,20.5315,20.4853,20.5222,161328.0
2017-12-19 10:30:00,22.22,22.25,22.21,22.22,85143.0,20.5222,20.5499,20.513,20.5222,85143.0
2017-12-19 10:40:00,22.22,22.25,22.2,22.2,72705.0,20.5222,20.5499,20.5037,20.5037,72705.0
2017-12-19 10:50:00,22.19,22.19,22.17,22.19,145912.0,20.4945,20.4945,20.476,20.4945,145912.0
2017-12-19 11:00:00,22.19,22.19,22.1,22.1,230384.0,20.4945,20.4945,20.4114,20.4114,230384.0
2017-12-19 11:10:00,22.1,22.14,22.09,22.13,87649.0,20.4114,20.4483,20.4022,20.4391,87649.0
2017-12-19 11:20:00,22.13,22.13,22.11,22.11,27855.0,20.4391,20.4391,20.4206,20.4206,27855.0
2017-12-19 11:30:00,22.1,22.1,22.06,22.07,62909.0,20.4114,20.4114,20.3744,20.3837,62909.0
2017-12-19 11:40:00,22.07,22.1,22.07,22.09,97460.0,20.3837,20.4114,20.3837,20.4022,97460.0
2017-12-19 11:50:00,22.09,22.1,22.08,22.09,20047.0,20.4022,20.4114,20.3929,20.4022,20047.0
2017-12-19 12:00:00,22.1,22.11,22.08,22.08,103555.0,20.4114,20.4206,20.3929,20.3929,103555.0
2017-12-19 12:10:00,22.08,22.09,22.06,22.06,128200.0,20.3929,20.4022,20.3744,20.3744,128200.0
2017-12-19 12:20:00,22.05,22.07,22.03,22.06,43420.0,20.3652,20.3837,20.3467,20.3744,43420.0
2017-12-19 12:30:00,22.05,22.07,22.04,22.06,64470.0,20.3652,20.3837,20.356,20.3744,64470.0
2017-12-19 12:40:00,22.06,22.08,22.06,22.07,74705.0,20.3744,20.3929,20.3744,20.3837,74705.0
2017-12-19 12:50:00,22.07,22.08,22.07,22.07,45240.0,20.3837,20.3929,20.3837,20.3837,45240.0
2017-12-19 13:00:00,22.07,22.07,22.04,22.04,91083.0,20.3837,20.3837,20.356,20.356,91083.0
2017-12-19 13:10:00,22.05,22.08,22.05,22.08,50703.0,20.3652,20.3929,20.3652,20.3929,50703.0
2017-12-19 13:20:00,22.07,22.09,22.07,22.09,65602.0,20.3837,20.4022,20.3837,20.4022,65602.0
2017-12-19 13:30:00,22.09,22.1,22.08,22.1,32760.0,20.4022,20.4114,20.3929,20.4114,32760.0
2017-12-19 13:40:00,22.1,22.12,22.1,22.12,55200.0,20.4114,20.4299,20.4114,20.4299,55200.0
2017-12-19 13:50:00,22.13,22.13,22.11,22.11,23586.0,20.4391,20.4391,20.4206,20.4206,23586.0
2017-12-19 14:00:00,22.11,22.11,22.11,22.11,9373.0,20.4206,20.4206,20.4206,20.4206,9373.0
2017-12-19 14:10:00,22.11,22.13,22.1,22.13,80726.0,20.4206,20.4391,20.4114,20.4391,80726.0
2017-12-19 14:20:00,22.14,22.16,22.14,22.16,28374.0,20.4483,20.4668,20.4483,20.4668,28374.0
2017-12-19 14:30:00,22.16,22.17,22.15,22.16,26283.0,20.4668,20.476,20.4576,20.4668,26283.0
2017-12-19 14:40:00,22.16,22.16,22.15,22.15,34828.0,20.4668,20.4668,20.4576,20.4576,34828.0
2017-12-19 14:50:00,22.15,22.16,22.15,22.16,53899.0,20.4576,20.4668,20.4576,20.4668,53899.0
2017-12-19 15:00:00,22.16,22.17,22.14,22.14,149751.0,20.4668,20.476,20.4483,20.4483,149751.0
2017-12-19 15:10:00,22.14,22.19,22.14,22.19,233088.0,20.4483,20.4945,20.4483,20.4945,233088.0
2017-12-19 15:20:00,22.19,22.19,22.17,22.18,69503.0,20.4945,20.4945,20.476,20.4853,69503.0
2017-12-19 15:30:00,22.18,22.19,22.16,22.19,135438.0,20.4853,20.4945,20.4668,20.4945,135438.0
2017-12-19 15:40:00,22.19,22.2,22.18,22.2,98272.0,20.4945,20.5037,20.4853,20.5037,98272.0
2017-12-19 15:50:00,22.2,22.2,22.12,22.13,884260.0,20.5037,20.5037,20.4299,20.4391,884260.0
2017-12-20 09:30:00,22.25,22.32,22.21,22.27,428532.0,20.5499,20.6146,20.513,20.5684,428532.0
2017-12-20 09:40:00,22.27,22.31,22.25,22.25,276715.0,20.5684,20.6053,20.5499,20.5499,276715.0
2017-12-20 09:50:00,22.25,22.25,22.22,22.24,168246.0,20.5499,20.5499,20.5222,20.5407,168246.0
2017-12-20 10:00:00,22.24,22.33,22.22,22.32,252337.0,20.5407,20.6238,20.5222,20.6146,252337.0
2017-12-20 10:10:00,22.32,22.33,22.29,22.32,162861.0,20.6146,20.6238,20.5869,20.6146,162861.0
2017-12-20 10:20:00,22.32,22.32,22.26,22.27,139372.0,20.6146,20.6146,20.5592,20.5684,139372.0
2017-12-20 10:30:00,22.27,22.32,22.27,22.32,103588.0,20.5684,20.6146,20.5684,20.6146,103588.0
2017-12-20 10:40:00,22.32,22.32,22.28,22.3,122340.0,20.6146,20.6146,20.5776,20.5961,122340.0
2017-12-20 10:50:00,22.3,22.31,22.27,22.29,116554.0,20.5961,20.6053,20.5684,20.5869,116554.0
2017-12-20 11:00:00,22.29,22.32,22.28,22.32,49068.0,20.5869,20.6146,20.5776,20.6146,49068.0
2017-12-20 11:10:00,22.32,22.34,22.32,22.34,124491.0,20.6146,20.6331,20.6146,20.6331,124491.0
2017-12-20 11:20:00,22.34,22.37,22.34,22.37,148931.0,20.6331,20.6608,20.6331,20.6608,148931.0
2017-12-20 11:30:00,22.36,22.39,22.35,22.38,111031.0,20.6515,20.6792,20.6423,20.67,111031.0
2017-12-20 11:40:00,22.38,22.41,22.38,22.41,74090.0,20.67,20.6977,20.67,20.6977,74090.0
2017-12-20 11:50:00,22.4,22.44,22.4,22.44,159581.0,20.6885,20.7254,20.6885,20.7254,159581.0
2017-12-20 12:00:00,22.44,22.48,22.44,22.48,169471.0,20.7254,20.7624,20.7254,20.7624,169471.0
2017-12-20 12:10:00,22.48,22.51,22.48,22.49,151597.0,20.7624,20.7901,20.7624,20.7716,151597.0
2017-12-20 12:20:00,22.49,22.53,22.49,22.51,429859.0,20.7716,20.8085,20.7716,20.7901,429859.0
2017-12-20 12:30:00,22.52,22.58,22.51,22.56,251069.0,20.7993,20.8547,20.7901,20.8362,251069.0
2017-12-20 12:40:00,22.56,22.56,22.53,22.55,99814.0,20.8362,20.8362,20.8085,20.827,99814.0
2017-12-20 12:50:00,22.55,22.56,22.53,22.54,159543.0,20.827,20.8362,20.8085,20.8178,159543.0
2017-12-20 13:00:00,22.54,22.54,22.51,22.52,184047.0,20.8178,20.8178,20.7901,20.7993,184047.0
2017-12-20 13:10:00,22.52,22.55,22.52,22.53,81339.0,20.7993,20.827,20.7993,20.8085,81339.0
2017-12-20 13:20:00,22.53,22.57,22.51,22.52,91184.0,20.8085,20.8455,20.7901,20.7993,91184.0
2017-12-20 13:30:00,22.52,22.56,22.51,22.55,58808.0,20.7993,20.8362,20.7901,20.827,58808.0
2017-12-20 13:40:00,22.54,22.55,22.52,22.55,132309.0,20.8178,20.827,20.7993,20.827,132309.0
2017-12-20 13:50:00,22.55,22.55,22.52,22.55,106661.0,20.827,20.827,20.7993,20.827,106661.0
2017-12-20 14:00:00,22.55,22.55,22.52,22.53,39192.0,20.827,20.827,20.7993,20.8085,39192.0
2017-12-20 14:10:00,22.53,22.54,22.51,22.51,118149.0,20.8085,20.8178,20.7901,20.7901,118149.0
2017-12-20 14:20:00,22.51,22.55,22.5,22.53,138140.0,20.7901,20.827,20.7808,20.8085,138140.0
2017-12-20 14:30:00,22.53,22.55,22.52,22.52,112736.0,20.8085,20.827,20.7993,20.7993,112736.0
2017-12-20 14:40:00,22.53,22.55,22.52,22.55,125396.0,20.8085,20.827,20.7993,20.827,125396.0
2017-12-20 14:50:00,22.55,22.56,22.53,22.54,105244.0,20.827,20.8362,20.8085,20.8178,105244.0
2017-12-20 15:00:00,22.53,22.54,22.52,22.53,47741.0,20.8085,20.8178,20.7993,20.8085,47741.0
2017-12-20 15:10:00,22.53,22.54,22.51,22.52,135750.0,20.8085,20.8178,20.7901,20.7993,135750.0
2017-12-20 15:20:00,22.53,22.53,22.52,22.53,154413.0,20.8085,20.8085,20.7993,20.8085,154413.0
2017-12-20 15:30:00,22.53,22.56,22.52,22.56,184931.0,20.8085,20.8362,20.7993,20.8362,184931.0
2017-12-20 15:40:00,22.56,22.58,22.56,22.57,325805.0,20.8362,20.8547,20.8362,20.8455,325805.0
2017-12-20 15:50:00,22.57,22.58,22.49,22.52,1068620.0,20.8455,20.8547,20.7716,20.7993,1068620.0
2017-12-21 09:30:00,22.43,22.53,22.43,22.51,273018.0,20.7162,20.8085,20.7162,20.7901,273018.0
2017-12-21 09:40:00,22.52,22.56,22.52,22.53,118117.0,20.7993,20.8362,20.7993,20.8085,118117.0
2017-12-21 09:50:00,22.53,22.54,22.49,22.49,97485.0,20.8085,20.8178,20.7716,20.7716,97485.0
2017-12-21 10:00:00,22.5,22.55,22.5,22.53,188322.0,20.7808,20.827,20.7808,20.8085,188322.0
2017-12-21 10:10:00,22.54,22.57,22.52,22.57,49487.0,20.8178,20.8455,20.7993,20.8455,49487.0
2017-12-21 10:20:00,22.58,22.59,22.55,22.58,147451.0,20.8547,20.864,20.827,20.8547,147451.0
2017-12-21 10:30:00,22.58,22.61,22.58,22.59,112050.0,20.8547,20.8824,20.8547,20.864,112050.0
2017-12-21 10:40:00,22.59,22.61,22.59,22.6,58527.0,20.864,20.8824,20.864,20.8732,58527.0
2017-12-21 10:50:00,22.6,22.6,22.55,22.57,38423.0,20.8732,20.8732,20.827,20.8455,38423.0
2017-12-21 11:00:00,22.58,22.61,22.58,22.6,74030.0,20.8547,20.8824,20.8547,20.8732,74030.0
2017-12-21 11:10:00,22.6,22.61,22.58,22.61,108525.0,20.8732,20.8824,20.8547,20.8824,108525.0
2017-12-21 11:20:00,22.61,22.65,22.61,22.62,217289.0,20.8824,20.9194,20.8824,20.8917,217289.0
2017-12-21 11:30:00,22.62,22.68,22.62,22.68,99408.0,20.8917,20.9471,20.8917,20.9471,99408.0
2017-12-21 11:40:00,22.68,22.69,22.64,22.65,118240.0,20.9471,20.9563,20.9101,20.9194,118240.0
2017-12-21 11:50:00,22.65,22.67,22.65,22.67,56723.0,20.9194,20.9378,20.9194,20.9378,56723.0
2017-12-21 12:00:00,22.67,22.69,22.66,22.68,46732.0,20.9378,20.9563,20.9286,20.9471,46732.0
2017-12-21 12:10:00,22.68,22.72,22.68,22.72,56425.0,20.9471,20.984,20.9471,20.984,56425.0
2017-12-21 12:20:00,22.72,22.75,22.72,22.74,91799.0,20.984,21.0117,20.984,21.0025,91799.0
2017-12-21 12:30:00,22.74,22.74,22.7,22.71,95374.0,21.0025,21.0025,20.9655,20.9748,95374.0
2017-12-21 12:40:00,22.7,22.7,22.67,22.68,123206.0,20.9655,20.9655,20.9378,20.9471,123206.0
2017-12-21 12:50:00,22.68,22.69,22.67,22.68,42885.0,20.9471,20.9563,20.9378,20.9471,42885.0
2017-12-21 13:00:00,22.68,22.69,22.68,22.68,50357.0,20.9471,20.9563,20.9471,20.9471,50357.0
2017-12-21 13:10:00,22.67,22.68,22.66,22.67,61589.0,20.9378,20.9471,20.9286,20.9378,61589.0
2017-12-21 13:20:00,22.67,22.67,22.66,22.66,24490.0,20.9378,20.9378,20.9286,20.9286,24490.0
2017-12-21 13:30:00,22.67,22.67,22.66,22.67,47833.0,20.9378,20.9378,20.9286,20.9378,47833.0
2017-12-21 13:40:00,22.67,22.67,22.66,22.66,26467.0,20.9378,20.9378,20.9286,20.9286,26467.0
2017-12-21 13:50:00,22.67,22.67,22.67,22.67,46331.0,20.9378,20.9378,20.9378,20.9378,46331.0
2017-12-21 14:00:00,22.66,22.66,22.65,22.65,35734.0,20.9286,20.9286,20.9194,20.9194,35734.0
2017-12-21 14:10:00,22.65,22.65,22.63,22.64,39781.0,20.9194,20.9194,20.9009,20.9101,39781.0
2017-12-21 14:20:00,22.64,22.65,22.62,22.63,47395.0,20.9101,20.9194,20.8917,20.9009,47395.0
2017-12-21 14:30:00,22.63,22.64,22.61,22.62,50195.0,20.9009,20.9101,20.8824,20.8917,50195.0
2017-12-21 14:40:00,22.63,22.65,22.62,22.63,31944.0,20.9009,20.9194,20.8917,20.9009,31944.0
2017-12-21 14:50:00,22.64,22.65,22.63,22.65,66653.0,20.9101,20.9194,20.9009,20.9194,66653.0
2017-12-21 15:00:00,22.65,22.67,22.63,22.66,142496.0,20.9194,20.9378,20.9009,20.9286,142496.0
2017-12-21 15:10:00,22.67,22.7,22.66,22.66,323040.0,20.9378,20.9655,20.9286,20.9286,323040.0
2017-12-21 15:20:00,22.66,22.67,22.66,22.67,139754.0,20.9286,20.9378,20.9286,20.9378,139754.0
2017-12-21 15:30:00,22.67,22.68,22.65,22.67,180068.0,20.9378,20.9471,20.9194,20.9378,180068.0
2017-12-21 15:40:00,22.67,22.67,22.62,22.65,256655.0,20.9378,20.9378,20.8917,20.9194,256655.0
2017-12-21 15:50:00,22.65,22.67,22.61,22.62,1036312.0,20.9194,20.9378,20.8824,20.8917,1036312.0
2017-12-22 09:30:00,22.75,22.76,22.71,22.75,305046.0,21.0117,21.021,20.9748,21.0117,305046.0
2017-12-22 09:40:00,22.75,22.75,22.69,22.73,165320.0,21.0117,21.0117,20.9563,20.9933,165320.0
2017-12-22 09:50:00,22.73,22.78,22.73,22.75,219278.0,20.9933,21.0394,20.9933,21.0117,219278.0
2017-12-22 10:00:00,22.74,22.75,22.71,22.73,160194.0,21.0025,21.0117,20.9748,20.9933,160194.0
2017-12-22 10:10:00,22.74,22.76,22.72,22.76,144018.0,21.0025,21.021,20.984,21.021,144018.0
2017-12-22 10:20:00,22.76,22.76,22.74,22.74,69719.0,21.021,21.021,21.0025,21.0025,69719.0
2017-12-22 10:30:00,22.75,22.8,22.74,22.79,95178.0,21.0117,21.0579,21.0025,21.0487,95178.0
2017-12-22 10:40:00,22.78,22.79,22.78,22.79,81483.0,21.0394,21.0487,21.0394,21.0487,81483.0
2017-12-22 10:50:00,22.78,22.8,22.78,22.79,49461.0,21.0394,21.0579,21.0394,21.0487,49461.0
2017-12-22 11:00:00,22.79,22.84,22.79,22.84,76092.0,21.0487,21.0948,21.0487,21.0948,76092.0
2017-12-22 11:10:00,22.85,22.9,22.85,22.9,82466.0,21.1041,21.1503,21.1041,21.1503,82466.0
2017-12-22 11:20:00,22.9,22.91,22.87,22.89,71933.0,21.1503,21.1595,21.1226,21.141,71933.0
2017-12-22 11:30:00,22.89,22.89,22.86,22.86,84009.0,21.141,21.141,21.1133,21.1133,84009.0
2017-12-22 11:40:00,22.86,22.89,22.86,22.89,17430.0,21.1133,21.141,21.1133,21.141,17430.0
2017-12-22 11:50:00,22.89,22.89,22.86,22.87,97857.0,21.141,21.141,21.1133,21.1226,97857.0
2017-12-22 12:00:00,22.88,22.88,22.87,22.88,8867.0,21.1318,21.1318,21.1226,21.1318,8867.0
2017-12-22 12:10:00,22.88,22.88,22.84,22.84,48290.0,21.1318,21.1318,21.0948,21.0948,48290.0
2017-12-22 12:20:00,22.84,22.9,22.84,22.9,101302.0,21.0948,21.1503,21.0948,21.1503,101302.0
2017-12-22 12:30:00,22.9,22.91,22.88,22.88,65545.0,21.1503,21.1595,21.1318,21.1318,65545.0
2017-12-22 12:40:00,22.89,22.92,22.89,22.92,16883.0,21.141,21.1687,21.141,21.1687,16883.0
2017-12-22 12:50:00,22.91,22.91,22.89,22.9,59162.0,21.1595,21.1595,21.141,21.1503,59162.0
2017-12-22 13:00:00,22.9,22.9,22.88,22.88,13855.0,21.1503,21.1503,21.1318,21.1318,13855.0
2017-12-22 13:10:00,22.88,22.89,22.88,22.89,20123.0,21.1318,21.141,21.1318,21.141,20123.0
2017-12-22 13:20:00,22.88,22.89,22.88,22.89,17682.0,21.1318,21.141,21.1318,21.141,17682.0
2017-12-22 13:30:00,22.89,22.89,22.88,22.89,13893.0,21.141,21.141,21.1318,21.141,13893.0
2017-12-22 13:40:00,22.89,22.89,22.88,22.88,30901.0,21.141,21.141,21.1318,21.1318,30901.0
2017-12-22 13:50:00,22.88,22.89,22.85,22.89,48614.0,21.1318,21.141,21.1041,21.141,48614.0
2017-12-22 14:00:00,22.88,22.88,22.88,22.88,8237.0,21.1318,21.1318,21.1318,21.1318,8237.0
2017-12-22 14:10:00,22.88,22.88,22.88,22.88,4000.0,21.1318,21.1318,21.1318,21.1318,4000.0
2017-12-22 14:20:00,22.88,22.88,22.86,22.88,22113.0,21.1318,21.1318,21.1133,21.1318,22113.0
2017-12-22 14:30:00,22.89,22.9,22.89,22.9,26768.0,21.141,21.1503,21.141,21.1503,26768.0
2017-12-22 14:40:00,22.9,22.91,22.9,22.91,53888.0,21.1503,21.1595,21.1503,21.1595,53888.0
2017-12-22 14:50:00,22.91,22.91,22.9,22.9,59700.0,21.1595,21.1595,21.1503,21.1503,59700.0
2017-12-22 15:00:00,22.9,22.91,22.89,22.91,117831.0,21.1503,21.1595,21.141,21.1595,117831.0
2017-12-22 15:10:00,22.91,22.91,22.9,22.91,30643.0,21.1595,21.1595,21.1503,21.1595,30643.0
2017-12-22 15:20:00,22.91,22.91,22.86,22.88,150446.0,21.1595,21.1595,21.1133,21.1318,150446.0
2017-12-22 15:30:00,22.88,22.89,22.88,22.89,33412.0,21.1318,21.141,21.1318,21.141,33412.0
2017-12-22 15:40:00,22.89,22.89,22.86,22.88,151995.0,21.141,21.141,21.1133,21.1318,151995.0
2017-12-22 15:50:00,22.88,22.91,22.87,22.9,650932.0,21.1318,21.1595,21.1226,21.1503,650932.0
2017-12-26 09:30:00,22.97,23.01,22.9,22.98,659260.0,21.2149,21.2519,21.1503,21.2242,659260.0
2017-12-26 09:40:00,22.98,23.01,22.98,22.98,92214.0,21.2242,21.2519,21.2242,21.2242,92214.0
2017-12-26 09:50:00,22.98,22.98,22.93,22.93,163368.0,21.2242,21.2242,21.178,21.178,163368.0
2017-12-26 10:00:00,22.93,22.95,22.93,22.95,91668.0,21.178,21.1964,21.178,21.1964,91668.0
2017-12-26 10:10:00,22.95,23.0,22.95,22.99,88963.0,21.1964,21.2426,21.1964,21.2334,88963.0
2017-12-26 10:20:00,22.99,23.02,22.99,23.02,80826.0,21.2334,21.2611,21.2334,21.2611,80826.0
2017-12-26 10:30:00,23.03,23.04,23.01,23.03,91577.0,21.2703,21.2796,21.2519,21.2703,91577.0
2017-12-26 10:40:00,23.03,23.03,23.02,23.03,23353.0,21.2703,21.2703,21.2611,21.2703,23353.0
2017-12-26 10:50:00,23.03,23.06,23.03,23.06,60007.0,21.2703,21.298,21.2703,21.298,60007.0
2017-12-26 11:00:00,23.07,23.08,23.05,23.06,61090.0,21.3073,21.3165,21.2888,21.298,61090.0
2017-12-26 11:10:00,23.06,23.09,23.06,23.07,68059.0,21.298,21.3257,21.298,21.3073,68059.0
2017-12-26 11:20:00,23.08,23.11,23.08,23.11,38623.0,21.3165,21.3442,21.3165,21.3442,38623.0
2017-12-26 11:30:00,23.12,23.23,23.12,23.23,115750.0,21.3535,21.455,21.3535,21.455,115750.0
2017-12-26 11:40:00,23.23,23.23,23.18,23.21,93755.0,21.455,21.455,21.4089,21.4366,93755.0
2017-12-26 11:50:00,23.21,23.23,23.2,23.23,83911.0,21.4366,21.455,21.4273,21.455,83911.0
2017-12-26 12:00:00,23.23,23.23,23.18,23.18,38923.0,21.455,21.455,21.4089,21.4089,38923.0
2017-12-26 12:10:00,23.19,23.21,23.18,23.2,32232.0,21.4181,21.4366,21.4089,21.4273,32232.0
2017-12-26 12:20:00,23.19,23.22,23.19,23.22,28713.0,21.4181,21.4458,21.4181,21.4458,28713.0
2017-12-26 12:30:00,23.22,23.24,23.21,23.23,47854.0,21.4458,21.4643,21.4366,21.455,47854.0
2017-12-26 12:40:00,23.23,23.24,23.22,23.22,28770.0,21.455,21.4643,21.4458,21.4458,28770.0
2017-12-26 12:50:00,23.23,23.24,23.22,23.23,60335.0,21.455,21.4643,21.4458,21.455,60335.0
2017-12-26 13:00:00,23.23,23.23,23.21,23.23,58712.0,21.455,21.455,21.4366,21.455,58712.0
2017-12-26 13:10:00,23.23,23.24,23.22,23.24,58651.0,21.455,21.4643,21.4458,21.4643,58651.0
2017-12-26 13:20:00,23.23,23.24,23.2,23.22,99723.0,21.455,21.4643,21.4273,21.4458,99723.0
2017-12-26 13:30:00,23.21,23.22,23.2,23.22,57585.0,21.4366,21.4458,21.4273,21.4458,57585.0
2017-12-26 13:40:00,23.22,23.25,23.21,23.23,98065.0,21.4458,21.4735,21.4366,21.455,98065.0
2017-12-26 13:50:00,23.23,23.25,23.22,23.23,78126.0,21.455,21.4735,21.4458,21.455,78126.0
2017-12-26 14:00:00,23.23,23.23,23.2,23.2,47793.0,21.455,21.455,21.4273,21.4273,47793.0
2017-12-26 14:10:00,23.2,23.24,23.2,23.23,35862.0,21.4273,21.4643,21.4273,21.455,35862.0
2017-12-26 14:20:00,23.24,23.24,23.23,23.23,36508.0,21.4643,21.4643,21.455,21.455,36508.0
2017-12-26 14:30:00,23.22,23.23,23.2,23.23,49252.0,21.4458,21.455,21.4273,21.455,49252.0
2017-12-26 14:40:00,23.23,23.25,23.22,23.22,75329.0,21.455,21.4735,21.4458,21.4458,75329.0
2017-12-26 14:50:00,23.23,23.23,23.2,23.2,76028.0,21.455,21.455,21.4273,21.4273,76028.0
2017-12-26 15:00:00,23.2,23.21,23.18,23.18,169130.0,21.4273,21.4366,21.4089,21.4089,169130.0
2017-12-26 15:10:00,23.18,23.2,23.18,23.19,132717.0,21.4089,21.4273,21.4089,21.4181,132717.0
2017-12-26 15:20:00,23.19,23.2,23.19,23.19,16080.0,21.4181,21.4273,21.4181,21.4181,16080.0
2017-12-26 15:30:00,23.19,23.2,23.18,23.2,101716.0,21.4181,21.4273,21.4089,21.4273,101716.0
2017-12-26 15:40:00,23.2,23.23,23.19,23.2,260851.0,21.4273,21.455,21.4181,21.4273,260851.0
2017-12-26 15:50:00,23.2,23.21,23.18,23.2,613754.0,21.4273,21.4366,21.4089,21.4273,613754.0
2017-12-27 09:30:00,23.27,23.28,23.17,23.19,554604.0,21.492,21.5012,21.3996,21.4181,554604.0
2017-12-27 09:40:00,23.19,23.2,23.15,23.18,326252.0,21.4181,21.4273,21.3812,21.4089,326252.0
2017-12-27 09:50:00,23.18,23.22,23.17,23.21,220560.0,21.4089,21.4458,21.3996,21.4366,220560.0
2017-12-27 10:00:00,23.22,23.22,23.1,23.11,332385.0,21.4458,21.4458,21.335,21.3442,332385.0
2017-12-27 10:10:00,23.12,23.15,23.06,23.08,281665.0,21.3535,21.3812,21.298,21.3165,281665.0
2017-12-27 10:20:00,23.08,23.16,23.08,23.15,146908.0,21.3165,21.3904,21.3165,21.3812,146908.0
2017-12-27 10:30:00,23.16,23.19,23.15,23.18,90929.0,21.3904,21.4181,21.3812,21.4089,90929.0
2017-12-27 10:40:00,23.18,23.19,23.16,23.16,59883.0,21.4089,21.4181,21.3904,21.3904,59883.0
2017-12-27 10:50:00,23.15,23.17,23.12,23.13,102940.0,21.3812,21.3996,21.3535,21.3627,102940.0
2017-12-27 11:00:00,23.14,23.16,23.13,23.15,172464.0,21.3719,21.3904,21.3627,21.3812,172464.0
2017-12-27 11:10:00,23.14,23.18,23.14,23.17,116804.0,21.3719,21.4089,21.3719,21.3996,116804.0
2017-12-27 11:20:00,23.17,23.18,23.16,23.16,25442.0,21.3996,21.4089,21.3904,21.3904,25442.0
2017-12-27 11:30:00,23.17,23.18,23.17,23.18,69472.0,21.3996,21.4089,21.3996,21.4089,69472.0
2017-12-27 11:40:00,23.18,23.19,23.17,23.17,15052.0,21.4089,21.4181,21.3996,21.3996,15052.0
2017-12-27 11:50:00,23.16,23.17,23.16,23.16,38247.0,21.3904,21.3996,21.3904,21.3904,38247.0
2017-12-27 12:00:00,23.17,23.17,23.16,23.17,20378.0,21.3996,21.3996,21.3904,21.3996,20378.0
2017-12-27 12:10:00,23.17,23.19,23.17,23.18,25700.0,21.3996,21.4181,21.3996,21.4089,25700.0
2017-12-27 12:20:00,23.17,23.17,23.15,23.15,41945.0,21.3996,21.3996,21.3812,21.3812,41945.0
2017-12-27 12:30:00,23.16,23.18,23.16,23.18,39214.0,21.3904,21.4089,21.3904,21.4089,39214.0
2017-12-27 12:40:00,23.18,23.18,23.17,23.17,36834.0,21.4089,21.4089,21.3996,21.3996,36834.0
2017-12-27 12:50:00,23.17,23.17,23.15,23.16,27339.0,21.3996,21.3996,21.3812,21.3904,27339.0
2017-12-27 13:00:00,23.16,23.16,23.13,23.13,22856.0,21.3904,21.3904,21.3627,21.3627,22856.0
2017-12-27 13:10:00,23.12,23.13,23.12,23.12,35347.0,21.3535,21.3627,21.3535,21.3535,35347.0
2017-12-27 13:20:00,23.13,23.14,23.12,23.14,64619.0,21.3627,21.3719,21.3535,21.3719,64619.0
2017-12-27 13:30:00,23.14,23.17,23.14,23.17,28559.0,21.3719,21.3996,21.3719,21.3996,28559.0
2017-12-27 13:40:00,23.17,23.17,23.16,23.16,11900.0,21.3996,21.3996,21.3904,21.3904,11900.0
2017-12-27 13:50:00,23.17,23.18,23.17,23.18,27450.0,21.3996,21.4089,21.3996,21.4089,27450.0
2017-12-27 14:00:00,23.18,23.2,23.18,23.2,43226.0,21.4089,21.4273,21.4089,21.4273,43226.0
2017-12-27 14:10:00,23.2,23.22,23.2,23.22,31125.0,21.4273,21.4458,21.4273,21.4458,31125.0
2017-12-27 14:20:00,23.22,23.22,23.2,23.2,41097.0,21.4458,21.4458,21.4273,21.4273,41097.0
2017-12-27 14:30:00,23.2,23.25,23.2,23.24,97233.0,21.4273,21.4735,21.4273,21.4643,97233.0
2017-12-27 14:40:00,23.24,23.24,23.22,23.23,53820.0,21.4643,21.4643,21.4458,21.455,53820.0
2017-12-27 14:50:00,23.22,23.23,23.21,23.21,22716.0,21.4458,21.455,21.4366,21.4366,22716.0
2017-12-27 15:00:00,23.22,23.23,23.19,23.19,235212.0,21.4458,21.455,21.4181,21.4181,235212.0
2017-12-27 15:10:00,23.18,23.18,23.17,23.18,65853.0,21.4089,21.4089,21.3996,21.4089,65853.0
2017-12-27 15:20:00,23.18,23.18,23.16,23.17,77696.0,21.4089,21.4089,21.3904,21.3996,77696.0
2017-12-27 15:30:00,23.17,23.19,23.17,23.17,26387.0,21.3996,21.4181,21.3996,21.3996,26387.0
2017-12-27 15:40:00,23.17,23.22,23.17,23.19,160462.0,21.3996,21.4458,21.3996,21.4181,160462.0
2017-12-27 15:50:00,23.2,23.23,23.17,23.17,830380.0,21.4273,21.455,21.3996,21.3996,830380.0
2017-12-28 09:30:00,23.28,23.35,23.23,23.23,238478.0,21.5012,21.5659,21.455,21.455,238478.0
2017-12-28 09:40:00,23.24,23.25,23.19,23.23,188229.0,21.4643,21.4735,21.4181,21.455,188229.0
2017-12-28 09:50:00,23.23,23.23,23.11,23.11,173223.0,21.455,21.455,21.3442,21.3442,173223.0
2017-12-28 10:00:00,23.11,23.12,23.02,23.07,384164.0,21.3442,21.3535,21.2611,21.3073,384164.0
2017-12-28 10:10:00,23.07,23.09,23.05,23.05,188172.0,21.3073,21.3257,21.2888,21.2888,188172.0
2017-12-28 10:20:00,23.06,23.08,23.05,23.08,195582.0,21.298,21.3165,21.2888,21.3165,195582.0
2017-12-28 10:30:00,23.08,23.11,23.06,23.06,177454.0,21.3165,21.3442,21.298,21.298,177454.0
2017-12-28 10:40:00,23.05,23.08,23.04,23.07,82210.0,21.2888,21.3165,21.2796,21.3073,82210.0
2017-12-28 10:50:00,23.06,23.08,23.06,23.08,64667.0,21.298,21.3165,21.298,21.3165,64667.0
2017-12-28 11:00:00,23.08,23.11,23.08,23.1,83983.0,21.3165,21.3442,21.3165,21.335,83983.0
2017-12-28 11:10:00,23.1,23.13,23.09,23.13,37318.0,21.335,21.3627,21.3257,21.3627,37318.0
2017-12-28 11:20:00,23.13,23.19,23.13,23.18,81429.0,21.3627,21.4181,21.3627,21.4089,81429.0
2017-12-28 11:30:00,23.17,23.21,23.16,23.2,115654.0,21.3996,21.4366,21.3904,21.4273,115654.0
2017-12-28 11:40:00,23.19,23.22,23.18,23.19,102670.0,21.4181,21.4458,21.4089,21.4181,102670.0
2017-12-28 11:50:00,23.19,23.21,23.19,23.2,30481.0,21.4181,21.4366,21.4181,21.4273,30481.0
2017-12-28 12:00:00,23.2,23.23,23.2,23.2,131831.0,21.4273,21.455,21.4273,21.4273,131831.0
2017-12-28 12:10:00,23.2,23.23,23.2,23.22,74760.0,21.4273,21.455,21.4273,21.4458,74760.0
2017-12-28 12:20:00,23.23,23.28,23.23,23.28,67229.0,21.455,21.5012,21.455,21.5012,67229.0
2017-12-28 12:30:00,23.29,23.3,23.28,23.29,66976.0,21.5105,21.5197,21.5012,21.5105,66976.0
2017-12-28 12:40:00,23.29,23.32,23.27,23.28,79505.0,21.5105,21.5382,21.492,21.5012,79505.0
2017-12-28 12:50:00,23.28,23.29,23.27,23.28,59595.0,21.5012,21.5105,21.492,21.5012,59595.0
2017-12-28 13:00:00,23.29,23.3,23.28,23.28,39598.0,21.5105,21.5197,21.5012,21.5012,39598.0
2017-12-28 13:10:00,23.28,23.28,23.26,23.26,18782.0,21.5012,21.5012,21.4828,21.4828,18782.0
2017-12-28 13:20:00,23.27,23.3,23.27,23.3,42214.0,21.492,21.5197,21.492,21.5197,42214.0
2017-12-28 13:30:00,23.3,23.3,23.27,23.27,36120.0,21.5197,21.5197,21.492,21.492,36120.0
2017-12-28 13:40:00,23.27,23.27,23.25,23.27,23192.0,21.492,21.492,21.4735,21.492,23192.0
2017-12-28 13:50:00,23.26,23.26,23.25,23.25,21384.0,21.4828,21.4828,21.4735,21.4735,21384.0
2017-12-28 14:00:00,23.24,23.24,23.22,23.22,74813.0,21.4643,21.4643,21.4458,21.4458,74813.0
2017-12-28 14:10:00,23.22,23.22,23.2,23.22,65402.0,21.4458,21.4458,21.4273,21.4458,65402.0
2017-12-28 14:20:00,23.22,23.23,23.21,23.22,52478.0,21.4458,21.455,21.4366,21.4458,52478.0
2017-12-28 14:30:00,23.22,23.23,23.22,23.23,8703.0,21.4458,21.455,21.4458,21.455,8703.0
2017-12-28 14:40:00,23.22,23.23,23.22,23.23,8360.0,21.4458,21.455,21.4458,21.455,8360.0
2017-12-28 14:50:00,23.23,23.24,23.23,23.23,48999.0,21.455,21.4643,21.455,21.455,48999.0
2017-12-28 15:00:00,23.23,23.23,23.22,23.22,12395.0,21.455,21.455,21.4458,21.4458,12395.0
2017-12-28 15:10:00,23.22,23.24,23.22,23.24,28474.0,21.4458,21.4643,21.4458,21.4643,28474.0
2017-12-28 15:20:00,23.24,23.24,23.23,23.23,44129.0,21.4643,21.4643,21.455,21.455,44129.0
2017-12-28 15:30:00,23.23,23.23,23.2,23.2,78341.0,21.455,21.455,21.4273,21.4273,78341.0
2017-12-28 15:40:00,23.2,23.23,23.2,23.22,115638.0,21.4273,21.455,21.4273,21.4458,115638.0
2017-12-28 15:50:00,23.23,23.23,23.2,23.21,283034.0,21.455,21.455,21.4273,21.4366,283034.0
2017-12-29 09:30:00,23.32,23.33,23.21,23.25,450503.0,21.5382,21.5474,21.4366,21.4735,450503.0
2017-12-29 09:40:00,23.24,23.24,23.15,23.15,273608.0,21.4643,21.4643,21.3812,21.3812,273608.0
2017-12-29 09:50:00,23.14,23.17,23.1,23.17,149903.0,21.3719,21.3996,21.335,21.3996,149903.0
2017-12-29 10:00:00,23.17,23.21,23.16,23.19,221879.0,21.3996,21.4366,21.3904,21.4181,221879.0
2017-12-29 10:10:00,23.2,23.28,23.2,23.27,615446.0,21.4273,21.5012,21.4273,21.492,615446.0
2017-12-29 10:20:00,23.27,23.3,23.26,23.28,203589.0,21.492,21.5197,21.4828,21.5012,203589.0
2017-12-29 10:30:00,23.28,23.3,23.27,23.3,75143.0,21.5012,21.5197,21.492,21.5197,75143.0
2017-12-29 10:40:00,23.3,23.32,23.29,23.31,87078.0,21.5197,21.5382,21.5105,21.5289,87078.0
2017-12-29 10:50:00,23.32,23.32,23.3,23.31,141423.0,21.5382,21.5382,21.5197,21.5289,141423.0
2017-12-29 11:00:00,23.31,23.31,23.28,23.3,68116.0,21.5289,21.5289,21.5012,21.5197,68116.0
2017-12-29 11:10:00,23.3,23.34,23.3,23.32,136746.0,21.5197,21.5566,21.5197,21.5382,136746.0
2017-12-29 11:20:00,23.33,23.33,23.32,23.33,23438.0,21.5474,21.5474,21.5382,21.5474,23438.0
2017-12-29 11:30:00,23.33,23.33,23.3,23.3,148561.0,21.5474,21.5474,21.5197,21.5197,148561.0
2017-12-29 11:40:00,23.3,23.33,23.3,23.33,70654.0,21.5197,21.5474,21.5197,21.5474,70654.0
2017-12-29 11:50:00,23.33,23.33,23.31,23.31,42791.0,21.5474,21.5474,21.5289,21.5289,42791.0
2017-12-29 12:00:00,23.32,23.36,23.31,23.35,50091.0,21.5382,21.5751,21.5289,21.5659,50091.0
2017-12-29 12:10:00,23.35,23.35,23.33,23.34,29058.0,21.5659,21.5659,21.5474,21.5566,29058.0
2017-12-29 12:20:00,23.34,23.36,23.33,23.36,57980.0,21.5566,21.5751,21.5474,21.5751,57980.0
2017-12-29 12:30:00,23.36,23.36,23.33,23.33,77563.0,21.5751,21.5751,21.5474,21.5474,77563.0
2017-12-29 12:40:00,23.33,23.35,23.33,23.35,74939.0,21.5474,21.5659,21.5474,21.5659,74939.0
2017-12-29 12:50:00,23.35,23.35,23.33,23.34,57614.0,21.5659,21.5659,21.5474,21.5566,57614.0
2017-12-29 13:00:00,23.35,23.37,23.34,23.34,68135.0,21.5659,21.5844,21.5566,21.5566,68135.0
2017-12-29 13:10:00,23.33,23.36,23.33,23.35,32143.0,21.5474,21.5751,21.5474,21.5659,32143.0
2017-12-29 13:20:00,23.35,23.35,23.32,23.33,214081.0,21.5659,21.5659,21.5382,21.5474,214081.0
2017-12-29 13:30:00,23.33,23.33,23.31,23.31,31190.0,21.5474,21.5474,21.5289,21.5289,31190.0
2017-12-29 13:40:00,23.31,23.31,23.24,23.24,110352.0,21.5289,21.5289,21.4643,21.4643,110352.0
2017-12-29 13:50:00,23.24,23.26,23.23,23.25,56011.0,21.4643,21.4828,21.455,21.4735,56011.0
2017-12-29 14:00:00,23.25,23.26,23.23,23.24,120962.0,21.4735,21.4828,21.455,21.4643,120962.0
2017-12-29 14:10:00,23.25,23.25,23.21,23.22,36125.0,21.4735,21.4735,21.4366,21.4458,36125.0
2017-12-29 14:20:00,23.22,23.26,23.22,23.25,46560.0,21.4458,21.4828,21.4458,21.4735,46560.0
2017-12-29 14:30:00,23.25,23.25,23.25,23.25,23433.0,21.4735,21.4735,21.4735,21.4735,23433.0
2017-12-29 14:40:00,23.25,23.28,23.25,23.28,17787.0,21.4735,21.5012,21.4735,21.5012,17787.0
2017-12-29 14:50:00,23.29,23.29,23.26,23.26,22946.0,21.5105,21.5105,21.4828,21.4828,22946.0
2017-12-29 15:00:00,23.26,23.28,23.24,23.28,55823.0,21.4828,21.5012,21.4643,21.5012,55823.0
2017-12-29 15:10:00,23.27,23.27,23.26,23.27,66752.0,21.492,21.492,21.4828,21.492,66752.0
2017-12-29 15:20:00,23.27,23.27,23.26,23.26,40608.0,21.492,21.492,21.4828,21.4828,40608.0
2017-12-29 15:30:00,23.26,23.29,23.25,23.27,169314.0,21.4828,21.5105,21.4735,21.492,169314.0
2017-12-29 15:40:00,23.27,23.27,23.26,23.27,102292.0,21.492,21.492,21.4828,21.492,102292.0
2017-12-29 15:50:00,23.28,23.3,23.23,23.23,572234.0,21.5012,21.5197,21.455,21.455,572234.0
2018-01-02 09:30:00,23.46,23.64,23.42,23.6,538886.0,21.6675,21.8337,21.6305,21.7968,538886.0
2018-01-02 09:40:00,23.6,23.63,23.57,23.61,233035.0,21.7968,21.8245,21.7691,21.806,233035.0
2018-01-02 09:50:00,23.62,23.63,23.58,23.61,229211.0,21.8153,21.8245,21.7783,21.806,229211.0
2018-01-02 10:00:00,23.62,23.67,23.58,23.65,190457.0,21.8153,21.8614,21.7783,21.843,190457.0
2018-01-02 10:10:00,23.64,23.67,23.63,23.63,174188.0,21.8337,21.8614,21.8245,21.8245,174188.0
2018-01-02 10:20:00,23.63,23.63,23.58,23.61,111099.0,21.8245,21.8245,21.7783,21.806,111099.0
2018-01-02 10:30:00,23.62,23.69,23.61,23.68,201186.0,21.8153,21.8799,21.806,21.8707,201186.0
2018-01-02 10:40:00,23.69,23.69,23.63,23.67,248203.0,21.8799,21.8799,21.8245,21.8614,248203.0
2018-01-02 10:50:00,23.67,23.67,23.65,23.65,205836.0,21.8614,21.8614,21.843,21.843,205836.0
2018-01-02 11:00:00,23.65,23.73,23.65,23.73,344274.0,21.843,21.9168,21.843,21.9168,344274.0
2018-01-02 11:10:00,23.73,23.74,23.68,23.71,180454.0,21.9168,21.9261,21.8707,21.8984,180454.0
2018-01-02 11:20:00,23.71,23.72,23.67,23.67,61764.0,21.8984,21.9076,21.8614,21.8614,61764.0
2018-01-02 11:30:00,23.68,23.71,23.67,23.71,127124.0,21.8707,21.8984,21.8614,21.8984,127124.0
2018-01-02 11:40:00,23.7,23.72,23.69,23.69,138076.0,21.8891,21.9076,21.8799,21.8799,138076.0
2018-01-02 11:50:00,23.7,23.71,23.69,23.7,112379.0,21.8891,21.8984,21.8799,21.8891,112379.0
2018-01-02 12:00:00,23.7,23.73,23.7,23.71,68931.0,21.8891,21.9168,21.8891,21.8984,68931.0
2018-01-02 12:10:00,23.71,23.71,23.68,23.68,52877.0,21.8984,21.8984,21.8707,21.8707,52877.0
2018-01-02 12:20:00,23.68,23.69,23.63,23.64,99898.0,21.8707,21.8799,21.8245,21.8337,99898.0
2018-01-02 12:30:00,23.64,23.66,23.64,23.64,71553.0,21.8337,21.8522,21.8337,21.8337,71553.0
2018-01-02 12:40:00,23.65,23.67,23.65,23.67,47163.0,21.843,21.8614,21.843,21.8614,47163.0
2018-01-02 12:50:00,23.67,23.67,23.65,23.65,17600.0,21.8614,21.8614,21.843,21.843,17600.0
2018-01-02 13:00:00,23.65,23.65,23.63,23.64,90121.0,21.843,21.843,21.8245,21.8337,90121.0
2018-01-02 13:10:00,23.64,23.66,23.64,23.65,141714.0,21.8337,21.8522,21.8337,21.843,141714.0
2018-01-02 13:20:00,23.65,23.68,23.65,23.68,211635.0,21.843,21.8707,21.843,21.8707,211635.0
2018-01-02 13:30:00,23.68,23.68,23.66,23.66,125106.0,21.8707,21.8707,21.8522,21.8522,125106.0
2018-01-02 13:40:00,23.65,23.67,23.64,23.66,223376.0,21.843,21.8614,21.8337,21.8522,223376.0
2018-01-02 13:50:00,23.66,23.69,23.66,23.69,138420.0,21.8522,21.8799,21.8522,21.8799,138420.0
2018-01-02 14:00:00,23.69,23.71,23.69,23.71,19736.0,21.8799,21.8984,21.8799,21.8984,19736.0
2018-01-02 14:10:00,23.7,23.72,23.7,23.7,44755.0,21.8891,21.9076,21.8891,21.8891,44755.0
2018-01-02 14:20:00,23.7,23.72,23.7,23.72,42409.0,21.8891,21.9076,21.8891,21.9076,42409.0
2018-01-02 14:30:00,23.72,23.74,23.71,23.71,76090.0,21.9076,21.9261,21.8984,21.8984,76090.0
2018-01-02 14:40:00,23.7,23.71,23.69,23.71,89761.0,21.8891,21.8984,21.8799,21.8984,89761.0
2018-01-02 14:50:00,23.71,23.73,23.71,23.72,98910.0,21.8984,21.9168,21.8984,21.9076,98910.0
2018-01-02 15:00:00,23.73,23.73,23.7,23.72,133445.0,21.9168,21.9168,21.8891,21.9076,133445.0
2018-01-02 15:10:00,23.72,23.74,23.72,23.73,85477.0,21.9076,21.9261,21.9076,21.9168,85477.0
2018-01-02 15:20:00,23.73,23.74,23.72,23.73,85370.0,21.9168,21.9261,21.9076,21.9168,85370.0
2018-01-02 15:30:00,23.73,23.75,23.73,23.75,138268.0,21.9168,21.9353,21.9168,21.9353,138268.0
2018-01-02 15:40:00,23.75,23.79,23.75,23.78,259222.0,21.9353,21.9723,21.9353,21.963,259222.0
2018-01-02 15:50:00,23.78,23.84,23.77,23.81,1058453.0,21.963,22.0184,21.9538,21.9907,1058453.0
2018-01-03 09:30:00,23.78,23.81,23.55,23.55,492759.0,21.963,21.9907,21.7506,21.7506,492759.0
2018-01-03 09:40:00,23.55,23.64,23.47,23.64,450094.0,21.7506,21.8337,21.6767,21.8337,450094.0
2018-01-03 09:50:00,23.63,23.68,23.63,23.66,194148.0,21.8245,21.8707,21.8245,21.8522,194148.0
2018-01-03 10:00:00,23.66,23.66,23.59,23.6,526316.0,21.8522,21.8522,21.7875,21.7968,526316.0
2018-01-03 10:10:00,23.6,23.6,23.5,23.53,211235.0,21.7968,21.7968,21.7044,21.7321,211235.0
2018-01-03 10:20:00,23.53,23.53,23.47,23.47,152836.0,21.7321,21.7321,21.6767,21.6767,152836.0
2018-01-03 10:30:00,23.48,23.56,23.48,23.55,119319.0,21.6859,21.7598,21.6859,21.7506,119319.0
2018-01-03 10:40:00,23.54,23.6,23.54,23.57,165783.0,21.7414,21.7968,21.7414,21.7691,165783.0
2018-01-03 10:50:00,23.58,23.6,23.56,23.58,116574.0,21.7783,21.7968,21.7598,21.7783,116574.0
2018-01-03 11:00:00,23.58,23.58,23.53,23.55,142759.0,21.7783,21.7783,21.7321,21.7506,142759.0
2018-01-03 11:10:00,23.55,23.57,23.52,23.54,132613.0,21.7506,21.7691,21.7229,21.7414,132613.0
2018-01-03 11:20:00,23.54,23.55,23.48,23.48,162560.0,21.7414,21.7506,21.6859,21.6859,162560.0
2018-01-03 11:30:00,23.49,23.53,23.48,23.53,90347.0,21.6952,21.7321,21.6859,21.7321,90347.0
2018-01-03 11:40:00,23.52,23.56,23.52,23.54,144686.0,21.7229,21.7598,21.7229,21.7414,144686.0
2018-01-03 11:50:00,23.53,23.56,23.52,23.56,60277.0,21.7321,21.7598,21.7229,21.7598,60277.0
2018-01-03 12:00:00,23.56,23.58,23.56,23.56,48833.0,21.7598,21.7783,21.7598,21.7598,48833.0
2018-01-03 12:10:00,23.57,23.6,23.56,23.56,74717.0,21.7691,21.7968,21.7598,21.7598,74717.0
2018-01-03 12:20:00,23.56,23.58,23.56,23.58,29601.0,21.7598,21.7783,21.7598,21.7783,29601.0
2018-01-03 12:30:00,23.58,23.58,23.57,23.57,38469.0,21.7783,21.7783,21.7691,21.7691,38469.0
2018-01-03 12:40:00,23.57,23.58,23.56,23.58,109010.0,21.7691,21.7783,21.7598,21.7783,109010.0
2018-01-03 12:50:00,23.58,23.6,23.58,23.6,44946.0,21.7783,21.7968,21.7783,21.7968,44946.0
2018-01-03 13:00:00,23.6,23.61,23.59,23.6,30701.0,21.7968,21.806,21.7875,21.7968,30701.0
2018-01-03 13:10:00,23.6,23.63,23.6,23.6,70716.0,21.7968,21.8245,21.7968,21.7968,70716.0
2018-01-03 13:20:00,23.6,23.64,23.6,23.61,38191.0,21.7968,21.8337,21.7968,21.806,38191.0
2018-01-03 13:30:00,23.61,23.61,23.58,23.58,29900.0,21.806,21.806,21.7783,21.7783,29900.0
2018-01-03 13:40:00,23.58,23.6,23.58,23.59,26533.0,21.7783,21.7968,21.7783,21.7875,26533.0
2018-01-03 13:50:00,23.59,23.61,23.58,23.59,34738.0,21.7875,21.806,21.7783,21.7875,34738.0
2018-01-03 14:00:00,23.59,23.59,23.35,23.4,268630.0,21.7875,21.7875,21.5659,21.6121,268630.0
2018-01-03 14:10:00,23.39,23.39,23.25,23.32,703763.0,21.6028,21.6028,21.4735,21.5382,703763.0
2018-01-03 14:20:00,23.31,23.4,23.29,23.4,223335.0,21.5289,21.6121,21.5105,21.6121,223335.0
2018-01-03 14:30:00,23.4,23.45,23.38,23.44,150214.0,21.6121,21.6582,21.5936,21.649,150214.0
2018-01-03 14:40:00,23.43,23.48,23.43,23.48,144744.0,21.6398,21.6859,21.6398,21.6859,144744.0
2018-01-03 14:50:00,23.49,23.56,23.49,23.56,252265.0,21.6952,21.7598,21.6952,21.7598,252265.0
2018-01-03 15:00:00,23.56,23.61,23.56,23.59,239956.0,21.7598,21.806,21.7598,21.7875,239956.0
2018-01-03 15:10:00,23.59,23.59,23.56,23.58,75399.0,21.7875,21.7875,21.7598,21.7783,75399.0
2018-01-03 15:20:00,23.58,23.63,23.57,23.6,139587.0,21.7783,21.8245,21.7691,21.7968,139587.0
2018-01-03 15:30:00,23.59,23.6,23.57,23.59,149657.0,21.7875,21.7968,21.7691,21.7875,149657.0
2018-01-03 15:40:00,23.59,23.59,23.57,23.59,323510.0,21.7875,21.7875,21.7691,21.7875,323510.0
2018-01-03 15:50:00,23.59,23.64,23.55,23.56,1590948.0,21.7875,21.8337,21.7506,21.7598,1590948.0
2018-01-04 09:30:00,23.55,23.56,23.51,23.51,256991.0,21.7506,21.7598,21.7137,21.7137,256991.0
2018-01-04 09:40:00,23.5,23.51,23.4,23.45,497563.0,21.7044,21.7137,21.6121,21.6582,497563.0
2018-01-04 09:50:00,23.45,23.47,23.43,23.45,207470.0,21.6582,21.6767,21.6398,21.6582,207470.0
2018-01-04 10:00:00,23.45,23.46,23.42,23.43,274779.0,21.6582,21.6675,21.6305,21.6398,274779.0
2018-01-04 10:10:00,23.43,23.45,23.42,23.42,275151.0,21.6398,21.6582,21.6305,21.6305,275151.0
2018-01-04 10:20:00,23.41,23.48,23.4,23.48,181139.0,21.6213,21.6859,21.6121,21.6859,181139.0
2018-01-04 10:30:00,23.48,23.53,23.47,23.52,176226.0,21.6859,21.7321,21.6767,21.7229,176226.0
2018-01-04 10:40:00,23.52,23.53,23.48,23.52,172143.0,21.7229,21.7321,21.6859,21.7229,172143.0
2018-01-04 10:50:00,23.52,23.53,23.5,23.53,110451.0,21.7229,21.7321,21.7044,21.7321,110451.0
2018-01-04 11:00:00,23.54,23.57,23.51,23.55,263587.0,21.7414,21.7691,21.7137,21.7506,263587.0
2018-01-04 11:10:00,23.54,23.58,23.52,23.58,136800.0,21.7414,21.7783,21.7229,21.7783,136800.0
2018-01-04 11:20:00,23.58,23.61,23.57,23.59,245925.0,21.7783,21.806,21.7691,21.7875,245925.0
2018-01-04 11:30:00,23.6,23.6,23.58,23.6,104345.0,21.7968,21.7968,21.7783,21.7968,104345.0
2018-01-04 11:40:00,23.6,23.6,23.55,23.56,86530.0,21.7968,21.7968,21.7506,21.7598,86530.0
2018-01-04 11:50:00,23.55,23.58,23.55,23.56,103014.0,21.7506,21.7783,21.7506,21.7598,103014.0
2018-01-04 12:00:00,23.56,23.58,23.55,23.57,55745.0,21.7598,21.7783,21.7506,21.7691,55745.0
2018-01-04 12:10:00,23.57,23.58,23.55,23.55,197010.0,21.7691,21.7783,21.7506,21.7506,197010.0
2018-01-04 12:20:00,23.54,23.57,23.53,23.57,89442.0,21.7414,21.7691,21.7321,21.7691,89442.0
2018-01-04 12:30:00,23.57,23.58,23.55,23.57,137789.0,21.7691,21.7783,21.7506,21.7691,137789.0
2018-01-04 12:40:00,23.57,23.59,23.57,23.58,113934.0,21.7691,21.7875,21.7691,21.7783,113934.0
2018-01-04 12:50:00,23.58,23.59,23.56,23.59,181343.0,21.7783,21.7875,21.7598,21.7875,181343.0
2018-01-04 13:00:00,23.58,23.59,23.58,23.58,27237.0,21.7783,21.7875,21.7783,21.7783,27237.0
2018-01-04 13:10:00,23.58,23.58,23.51,23.51,177335.0,21.7783,21.7783,21.7137,21.7137,177335.0
2018-01-04 13:20:00,23.52,23.55,23.52,23.55,51728.0,21.7229,21.7506,21.7229,21.7506,51728.0
2018-01-04 13:30:00,23.54,23.56,23.52,23.52,99654.0,21.7414,21.7598,21.7229,21.7229,99654.0
2018-01-04 13:40:00,23.53,23.54,23.52,23.52,145513.0,21.7321,21.7414,21.7229,21.7229,145513.0
2018-01-04 13:50:00,23.51,23.52,23.5,23.5,114793.0,21.7137,21.7229,21.7044,21.7044,114793.0
2018-01-04 14:00:00,23.51,23.54,23.51,23.53,85910.0,21.7137,21.7414,21.7137,21.7321,85910.0
2018-01-04 14:10:00,23.53,23.55,23.53,23.55,80099.0,21.7321,21.7506,21.7321,21.7506,80099.0
2018-01-04 14:20:00,23.55,23.57,23.55,23.56,79130.0,21.7506,21.7691,21.7506,21.7598,79130.0
2018-01-04 14:30:00,23.57,23.66,23.56,23.66,270206.0,21.7691,21.8522,21.7598,21.8522,270206.0
2018-01-04 14:40:00,23.66,23.67,23.64,23.65,195267.0,21.8522,21.8614,21.8337,21.843,195267.0
2018-01-04 14:50:00,23.64,23.69,23.64,23.68,230754.0,21.8337,21.8799,21.8337,21.8707,230754.0
2018-01-04 15:00:00,23.68,23.71,23.67,23.71,189128.0,21.8707,21.8984,21.8614,21.8984,189128.0
2018-01-04 15:10:00,23.71,23.72,23.66,23.66,65400.0,21.8984,21.9076,21.8522,21.8522,65400.0
2018-01-04 15:20:00,23.65,23.67,23.63,23.64,162641.0,21.843,21.8614,21.8245,21.8337,162641.0
2018-01-04 15:30:00,23.64,23.65,23.61,23.65,204715.0,21.8337,21.843,21.806,21.843,204715.0
2018-01-04 15:40:00,23.65,23.68,23.64,23.68,224023.0,21.843,21.8707,21.8337,21.8707,224023.0
2018-01-04 15:50:00,23.68,23.73,23.67,23.72,951199.0,21.8707,21.9168,21.8614,21.9076,951199.0
2018-01-05 09:30:00,23.58,23.61,23.54,23.57,301145.0,21.7783,21.806,21.7414,21.7691,301145.0
2018-01-05 09:40:00,23.58,23.58,23.51,23.55,214890.0,21.7783,21.7783,21.7137,21.7506,214890.0
2018-01-05 09:50:00,23.55,23.55,23.5,23.54,104680.0,21.7506,21.7506,21.7044,21.7414,104680.0
2018-01-05 10:00:00,23.55,23.62,23.55,23.6,203633.0,21.7506,21.8153,21.7506,21.7968,203633.0
2018-01-05 10:10:00,23.61,23.66,23.6,23.65,75578.0,21.806,21.8522,21.7968,21.843,75578.0
2018-01-05 10:20:00,23.65,23.69,23.65,23.67,121102.0,21.843,21.8799,21.843,21.8614,121102.0
2018-01-05 10:30:00,23.67,23.67,23.6,23.61,69308.0,21.8614,21.8614,21.7968,21.806,69308.0
2018-01-05 10:40:00,23.61,23.64,23.57,23.57,88649.0,21.806,21.8337,21.7691,21.7691,88649.0
2018-01-05 10:50:00,23.57,23.59,23.57,23.59,69044.0,21.7691,21.7875,21.7691,21.7875,69044.0
2018-01-05 11:00:00,23.59,23.6,23.57,23.57,57805.0,21.7875,21.7968,21.7691,21.7691,57805.0
2018-01-05 11:10:00,23.58,23.6,23.58,23.59,70571.0,21.7783,21.7968,21.7783,21.7875,70571.0
2018-01-05 11:20:00,23.6,23.63,23.59,23.63,28275.0,21.7968,21.8245,21.7875,21.8245,28275.0
2018-01-05 11:30:00,23.62,23.66,23.61,23.65,51951.0,21.8153,21.8522,21.806,21.843,51951.0
2018-01-05 11:40:00,23.65,23.69,23.65,23.69,68856.0,21.843,21.8799,21.843,21.8799,68856.0
2018-01-05 11:50:00,23.69,23.71,23.68,23.69,78065.0,21.8799,21.8984,21.8707,21.8799,78065.0
2018-01-05 12:00:00,23.68,23.68,23.66,23.66,35955.0,21.8707,21.8707,21.8522,21.8522,35955.0
2018-01-05 12:10:00,23.67,23.69,23.67,23.67,83645.0,21.8614,21.8799,21.8614,21.8614,83645.0
2018-01-05 12:20:00,23.67,23.69,23.67,23.68,16443.0,21.8614,21.8799,21.8614,21.8707,16443.0
2018-01-05 12:30:00,23.68,23.7,23.67,23.7,129378.0,21.8707,21.8891,21.8614,21.8891,129378.0
2018-01-05 12:40:00,23.7,23.72,23.68,23.68,190895.0,21.8891,21.9076,21.8707,21.8707,190895.0
2018-01-05 12:50:00,23.68,23.68,23.67,23.68,11189.0,21.8707,21.8707,21.8614,21.8707,11189.0
2018-01-05 13:00:00,23.69,23.69,23.67,23.67,83403.0,21.8799,21.8799,21.8614,21.8614,83403.0
2018-01-05 13:10:00,23.67,23.68,23.67,23.68,54433.0,21.8614,21.8707,21.8614,21.8707,54433.0
2018-01-05 13:20:00,23.68,23.68,23.67,23.68,27387.0,21.8707,21.8707,21.8614,21.8707,27387.0
2018-01-05 13:30:00,23.68,23.68,23.65,23.65,18101.0,21.8707,21.8707,21.843,21.843,18101.0
2018-01-05 13:40:00,23.65,23.65,23.6,23.6,252327.0,21.843,21.843,21.7968,21.7968,252327.0
2018-01-05 13:50:00,23.61,23.64,23.61,23.64,76664.0,21.806,21.8337,21.806,21.8337,76664.0
2018-01-05 14:00:00,23.64,23.67,23.64,23.67,78957.0,21.8337,21.8614,21.8337,21.8614,78957.0
2018-01-05 14:10:00,23.66,23.68,23.66,23.68,52978.0,21.8522,21.8707,21.8522,21.8707,52978.0
2018-01-05 14:20:00,23.67,23.69,23.67,23.69,11598.0,21.8614,21.8799,21.8614,21.8799,11598.0
2018-01-05 14:30:00,23.69,23.69,23.68,23.69,10639.0,21.8799,21.8799,21.8707,21.8799,10639.0
2018-01-05 14:40:00,23.69,23.69,23.67,23.67,25580.0,21.8799,21.8799,21.8614,21.8614,25580.0
2018-01-05 14:50:00,23.66,23.67,23.66,23.67,46915.0,21.8522,21.8614,21.8522,21.8614,46915.0
2018-01-05 15:00:00,23.67,23.67,23.65,23.65,47098.0,21.8614,21.8614,21.843,21.843,47098.0
2018-01-05 15:10:00,23.65,23.65,23.6,23.6,146021.0,21.843,21.843,21.7968,21.7968,146021.0
2018-01-05 15:20:00,23.6,23.6,23.59,23.59,96577.0,21.7968,21.7968,21.7875,21.7875,96577.0
2018-01-05 15:30:00,23.59,23.59,23.58,23.59,113000.0,21.7875,21.7875,21.7783,21.7875,113000.0
2018-01-05 15:40:00,23.59,23.62,23.58,23.62,183354.0,21.7875,21.8153,21.7783,21.8153,183354.0
2018-01-05 15:50:00,23.61,23.69,23.61,23.66,1145091.0,21.806,21.8799,21.806,21.8522,1145091.0
2018-01-08 09:30:00,23.58,23.61,23.52,23.57,213888.0,21.7783,21.806,21.7229,21.7691,213888.0
2018-01-08 09:40:00,23.56,23.59,23.55,23.57,215803.0,21.7598,21.7875,21.7506,21.7691,215803.0
2018-01-08 09:50:00,23.56,23.58,23.51,23.53,172786.0,21.7598,21.7783,21.7137,21.7321,172786.0
2018-01-08 10:00:00,23.53,23.58,23.51,23.54,181438.0,21.7321,21.7783,21.7137,21.7414,181438.0
2018-01-08 10:10:00,23.54,23.54,23.48,23.48,270195.0,21.7414,21.7414,21.6859,21.6859,270195.0
2018-01-08 10:20:00,23.48,23.5,23.47,23.5,152614.0,21.6859,21.7044,21.6767,21.7044,152614.0
2018-01-08 10:30:00,23.5,23.55,23.49,23.54,109046.0,21.7044,21.7506,21.6952,21.7414,109046.0
2018-01-08 10:40:00,23.54,23.54,23.48,23.5,59578.0,21.7414,21.7414,21.6859,21.7044,59578.0
2018-01-08 10:50:00,23.49,23.52,23.49,23.5,162495.0,21.6952,21.7229,21.6952,21.7044,162495.0
2018-01-08 11:00:00,23.5,23.5,23.48,23.48,74393.0,21.7044,21.7044,21.6859,21.6859,74393.0
2018-01-08 11:10:00,23.47,23.48,23.41,23.42,101458.0,21.6767,21.6859,21.6213,21.6305,101458.0
2018-01-08 11:20:00,23.42,23.44,23.28,23.32,406346.0,21.6305,21.649,21.5012,21.5382,406346.0
2018-01-08 11:30:00,23.33,23.34,23.3,23.32,302631.0,21.5474,21.5566,21.5197,21.5382,302631.0
2018-01-08 11:40:00,23.31,23.35,23.3,23.34,136821.0,21.5289,21.5659,21.5197,21.5566,136821.0
2018-01-08 11:50:00,23.34,23.34,23.3,23.31,115474.0,21.5566,21.5566,21.5197,21.5289,115474.0
2018-01-08 12:00:00,23.31,23.36,23.29,23.36,174788.0,21.5289,21.5751,21.5105,21.5751,174788.0
2018-01-08 12:10:00,23.35,23.35,23.33,23.34,125403.0,21.5659,21.5659,21.5474,21.5566,125403.0
2018-01-08 12:20:00,23.33,23.34,23.33,23.34,113466.0,21.5474,21.5566,21.5474,21.5566,113466.0
2018-01-08 12:30:00,23.34,23.36,23.33,23.34,90888.0,21.5566,21.5751,21.5474,21.5566,90888.0
2018-01-08 12:40:00,23.34,23.35,23.34,23.34,74624.0,21.5566,21.5659,21.5566,21.5566,74624.0
2018-01-08 12:50:00,23.34,23.36,23.34,23.35,72445.0,21.5566,21.5751,21.5566,21.5659,72445.0
2018-01-08 13:00:00,23.35,23.36,23.35,23.35,47987.0,21.5659,21.5751,21.5659,21.5659,47987.0
2018-01-08 13:10:00,23.35,23.42,23.35,23.42,55958.0,21.5659,21.6305,21.5659,21.6305,55958.0
2018-01-08 13:20:00,23.42,23.42,23.4,23.41,158653.0,21.6305,21.6305,21.6121,21.6213,158653.0
2018-01-08 13:30:00,23.42,23.42,23.4,23.4,42642.0,21.6305,21.6305,21.6121,21.6121,42642.0
2018-01-08 13:40:00,23.41,23.42,23.39,23.39,92378.0,21.6213,21.6305,21.6028,21.6028,92378.0
2018-01-08 13:50:00,23.39,23.4,23.39,23.39,66853.0,21.6028,21.6121,21.6028,21.6028,66853.0
2018-01-08 14:00:00,23.39,23.41,23.36,23.36,109011.0,21.6028,21.6213,21.5751,21.5751,109011.0
2018-01-08 14:10:00,23.36,23.36,23.35,23.36,57100.0,21.5751,21.5751,21.5659,21.5751,57100.0
2018-01-08 14:20:00,23.36,23.38,23.35,23.38,80705.0,21.5751,21.5936,21.5659,21.5936,80705.0
2018-01-08 14:30:00,23.38,23.4,23.36,23.4,75812.0,21.5936,21.6121,21.5751,21.6121,75812.0
2018-01-08 14:40:00,23.4,23.4,23.38,23.38,37367.0,21.6121,21.6121,21.5936,21.5936,37367.0
2018-01-08 14:50:00,23.37,23.37,23.35,23.35,48738.0,21.5844,21.5844,21.5659,21.5659,48738.0
2018-01-08 15:00:00,23.35,23.38,23.35,23.38,121740.0,21.5659,21.5936,21.5659,21.5936,121740.0
2018-01-08 15:10:00,23.38,23.38,23.36,23.36,42969.0,21.5936,21.5936,21.5751,21.5751,42969.0
2018-01-08 15:20:00,23.36,23.38,23.34,23.38,106698.0,21.5751,21.5936,21.5566,21.5936,106698.0
2018-01-08 15:30:00,23.38,23.4,23.37,23.39,78602.0,21.5936,21.6121,21.5844,21.6028,78602.0
2018-01-08 15:40:00,23.38,23.39,23.36,23.36,201399.0,21.5936,21.6028,21.5751,21.5751,201399.0
2018-01-08 15:50:00,23.36,23.44,23.35,23.43,1411843.0,21.5751,21.649,21.5659,21.6398,1411843.0
2018-01-09 09:30:00,23.19,23.2,22.99,22.99,851845.0,21.4181,21.4273,21.2334,21.2334,851845.0
2018-01-09 09:40:00,22.98,23.1,22.98,23.1,288816.0,21.2242,21.335,21.2242,21.335,288816.0
2018-01-09 09:50:00,23.1,23.16,23.08,23.14,230217.0,21.335,21.3904,21.3165,21.3719,230217.0
2018-01-09 10:00:00,23.13,23.22,23.12,23.19,155101.0,21.3627,21.4458,21.3535,21.4181,155101.0
2018-01-09 10:10:00,23.19,23.19,23.16,23.17,80245.0,21.4181,21.4181,21.3904,21.3996,80245.0
2018-01-09 10:20:00,23.17,23.19,23.13,23.13,76795.0,21.3996,21.4181,21.3627,21.3627,76795.0
2018-01-09 10:30:00,23.13,23.17,23.11,23.16,125126.0,21.3627,21.3996,21.3442,21.3904,125126.0
2018-01-09 10:40:00,23.17,23.19,23.17,23.17,224318.0,21.3996,21.4181,21.3996,21.3996,224318.0
2018-01-09 10:50:00,23.17,23.22,23.17,23.19,91397.0,21.3996,21.4458,21.3996,21.4181,91397.0
2018-01-09 11:00:00,23.19,23.19,23.11,23.12,227371.0,21.4181,21.4181,21.3442,21.3535,227371.0
2018-01-09 11:10:00,23.13,23.17,23.13,23.17,75392.0,21.3627,21.3996,21.3627,21.3996,75392.0
2018-01-09 11:20:00,23.17,23.17,23.14,23.15,45376.0,21.3996,21.3996,21.3719,21.3812,45376.0
2018-01-09 11:30:00,23.15,23.2,23.15,23.19,56160.0,21.3812,21.4273,21.3812,21.4181,56160.0
2018-01-09 11:40:00,23.19,23.2,23.17,23.2,56018.0,21.4181,21.4273,21.3996,21.4273,56018.0
2018-01-09 11:50:00,23.2,23.22,23.18,23.18,100766.0,21.4273,21.4458,21.4089,21.4089,100766.0
2018-01-09 12:00:00,23.19,23.2,23.15,23.17,86758.0,21.4181,21.4273,21.3812,21.3996,86758.0
2018-01-09 12:10:00,23.17,23.17,23.15,23.16,43826.0,21.3996,21.3996,21.3812,21.3904,43826.0
2018-01-09 12:20:00,23.15,23.16,23.14,23.14,23780.0,21.3812,21.3904,21.3719,21.3719,23780.0
2018-01-09 12:30:00,23.14,23.17,23.14,23.15,46575.0,21.3719,21.3996,21.3719,21.3812,46575.0
2018-01-09 12:40:00,23.15,23.16,23.15,23.15,11717.0,21.3812,21.3904,21.3812,21.3812,11717.0
2018-01-09 12:50:00,23.15,23.15,23.12,23.13,82466.0,21.3812,21.3812,21.3535,21.3627,82466.0
2018-01-09 13:00:00,23.13,23.13,23.11,23.11,24066.0,21.3627,21.3627,21.3442,21.3442,24066.0
2018-01-09 13:10:00,23.11,23.15,23.11,23.15,23893.0,21.3442,21.3812,21.3442,21.3812,23893.0
2018-01-09 13:20:00,23.15,23.16,23.13,23.16,31002.0,21.3812,21.3904,21.3627,21.3904,31002.0
2018-01-09 13:30:00,23.14,23.15,23.13,23.13,6736.0,21.3719,21.3812,21.3627,21.3627,6736.0
2018-01-09 13:40:00,23.13,23.16,23.13,23.16,36457.0,21.3627,21.3904,21.3627,21.3904,36457.0
2018-01-09 13:50:00,23.16,23.18,23.15,23.18,137775.0,21.3904,21.4089,21.3812,21.4089,137775.0
2018-01-09 14:00:00,23.18,23.22,23.18,23.22,73254.0,21.4089,21.4458,21.4089,21.4458,73254.0
2018-01-09 14:10:00,23.21,23.27,23.2,23.24,109784.0,21.4366,21.492,21.4273,21.4643,109784.0
2018-01-09 14:20:00,23.24,23.26,23.22,23.23,189816.0,21.4643,21.4828,21.4458,21.455,189816.0
2018-01-09 14:30:00,23.22,23.23,23.2,23.21,89373.0,21.4458,21.455,21.4273,21.4366,89373.0
2018-01-09 14:40:00,23.2,23.2,23.17,23.18,33214.0,21.4273,21.4273,21.3996,21.4089,33214.0
2018-01-09 14:50:00,23.18,23.18,23.16,23.16,35227.0,21.4089,21.4089,21.3904,21.3904,35227.0
2018-01-09 15:00:00,23.17,23.17,23.15,23.17,40066.0,21.3996,21.3996,21.3812,21.3996,40066.0
2018-01-09 15:10:00,23.16,23.16,23.13,23.14,46933.0,21.3904,21.3904,21.3627,21.3719,46933.0
2018-01-09 15:20:00,23.15,23.15,23.13,23.13,41389.0,21.3812,21.3812,21.3627,21.3627,41389.0
2018-01-09 15:30:00,23.13,23.15,23.12,23.14,82702.0,21.3627,21.3812,21.3535,21.3719,82702.0
2018-01-09 15:40:00,23.15,23.18,23.15,23.15,287828.0,21.3812,21.4089,21.3812,21.3812,287828.0
2018-01-09 15:50:00,23.16,23.17,23.11,23.11,562372.0,21.3904,21.3996,21.3442,21.3442,562372.0
2018-01-10 09:30:00,23.34,23.34,23.17,23.23,558104.0,21.5566,21.5566,21.3996,21.455,558104.0
2018-01-10 09:40:00,23.22,23.28,23.19,23.27,189909.0,21.4458,21.5012,21.4181,21.492,189909.0
2018-01-10 09:50:00,23.27,23.3,23.21,23.25,460925.0,21.492,21.5197,21.4366,21.4735,460925.0
2018-01-10 10:00:00,23.26,23.33,23.25,23.32,184602.0,21.4828,21.5474,21.4735,21.5382,184602.0
2018-01-10 10:10:00,23.32,23.39,23.32,23.34,225832.0,21.5382,21.6028,21.5382,21.5566,225832.0
2018-01-10 10:20:00,23.35,23.42,23.35,23.39,121238.0,21.5659,21.6305,21.5659,21.6028,121238.0
2018-01-10 10:30:00,23.39,23.39,23.32,23.34,120706.0,21.6028,21.6028,21.5382,21.5566,120706.0
2018-01-10 10:40:00,23.33,23.34,23.3,23.3,114729.0,21.5474,21.5566,21.5197,21.5197,114729.0
2018-01-10 10:50:00,23.3,23.33,23.28,23.33,102386.0,21.5197,21.5474,21.5012,21.5474,102386.0
2018-01-10 11:00:00,23.33,23.33,23.3,23.3,80466.0,21.5474,21.5474,21.5197,21.5197,80466.0
2018-01-10 11:10:00,23.29,23.33,23.29,23.32,93351.0,21.5105,21.5474,21.5105,21.5382,93351.0
2018-01-10 11:20:00,23.31,23.32,23.28,23.3,48590.0,21.5289,21.5382,21.5012,21.5197,48590.0
2018-01-10 11:30:00,23.3,23.3,23.26,23.26,118629.0,21.5197,21.5197,21.4828,21.4828,118629.0
2018-01-10 11:40:00,23.25,23.26,23.16,23.17,69093.0,21.4735,21.4828,21.3904,21.3996,69093.0
2018-01-10 11:50:00,23.17,23.23,23.16,23.23,186879.0,21.3996,21.455,21.3904,21.455,186879.0
2018-01-10 12:00:00,23.22,23.25,23.22,23.24,99654.0,21.4458,21.4735,21.4458,21.4643,99654.0
2018-01-10 12:10:00,23.25,23.27,23.25,23.25,64410.0,21.4735,21.492,21.4735,21.4735,64410.0
2018-01-10 12:20:00,23.26,23.29,23.25,23.28,125732.0,21.4828,21.5105,21.4735,21.5012,125732.0
2018-01-10 12:30:00,23.27,23.27,23.24,23.24,65724.0,21.492,21.492,21.4643,21.4643,65724.0
2018-01-10 12:40:00,23.25,23.28,23.25,23.27,39425.0,21.4735,21.5012,21.4735,21.492,39425.0
2018-01-10 12:50:00,23.27,23.32,23.26,23.31,372113.0,21.492,21.5382,21.4828,21.5289,372113.0
2018-01-10 13:00:00,23.31,23.35,23.31,23.33,105862.0,21.5289,21.5659,21.5289,21.5474,105862.0
2018-01-10 13:10:00,23.33,23.33,23.31,23.31,141314.0,21.5474,21.5474,21.5289,21.5289,141314.0
2018-01-10 13:20:00,23.31,23.33,23.3,23.31,39538.0,21.5289,21.5474,21.5197,21.5289,39538.0
2018-01-10 13:30:00,23.3,23.32,23.3,23.32,163359.0,21.5197,21.5382,21.5197,21.5382,163359.0
2018-01-10 13:40:00,23.31,23.32,23.3,23.3,30602.0,21.5289,21.5382,21.5197,21.5197,30602.0
2018-01-10 13:50:00,23.31,23.33,23.3,23.3,63383.0,21.5289,21.5474,21.5197,21.5197,63383.0
2018-01-10 14:00:00,23.3,23.32,23.26,23.27,109242.0,21.5197,21.5382,21.4828,21.492,109242.0
2018-01-10 14:10:00,23.26,23.27,23.23,23.24,105393.0,21.4828,21.492,21.455,21.4643,105393.0
2018-01-10 14:20:00,23.25,23.25,23.2,23.2,166073.0,21.4735,21.4735,21.4273,21.4273,166073.0
2018-01-10 14:30:00,23.2,23.23,23.17,23.19,208113.0,21.4273,21.455,21.3996,21.4181,208113.0
2018-01-10 14:40:00,23.2,23.23,23.2,23.23,50684.0,21.4273,21.455,21.4273,21.455,50684.0
2018-01-10 14:50:00,23.24,23.26,23.24,23.25,165159.0,21.4643,21.4828,21.4643,21.4735,165159.0
2018-01-10 15:00:00,23.25,23.28,23.24,23.25,150605.0,21.4735,21.5012,21.4643,21.4735,150605.0
2018-01-10 15:10:00,23.25,23.25,23.22,23.24,108300.0,21.4735,21.4735,21.4458,21.4643,108300.0
2018-01-10 15:20:00,23.24,23.25,23.23,23.24,54859.0,21.4643,21.4735,21.455,21.4643,54859.0
2018-01-10 15:30:00,23.24,23.26,23.23,23.26,104620.0,21.4643,21.4828,21.455,21.4828,104620.0
2018-01-10 15:40:00,23.26,23.3,23.25,23.28,139424.0,21.4828,21.5197,21.4735,21.5012,139424.0
2018-01-10 15:50:00,23.28,23.28,23.24,23.25,644099.0,21.5012,21.5012,21.4643,21.4735,644099.0
2018-01-11 09:30:00,23.27,23.35,23.27,23.35,281259.0,21.492,21.5659,21.492,21.5659,281259.0
2018-01-11 09:40:00,23.35,23.38,23.32,23.35,174418.0,21.5659,21.5936,21.5382,21.5659,174418.0
2018-01-11 09:50:00,23.35,23.39,23.32,23.37,144702.0,21.5659,21.6028,21.5382,21.5844,144702.0
2018-01-11 10:00:00,23.37,23.39,23.36,23.39,134134.0,21.5844,21.6028,21.5751,21.6028,134134.0
2018-01-11 10:10:00,23.38,23.41,23.38,23.38,67910.0,21.5936,21.6213,21.5936,21.5936,67910.0
2018-01-11 10:20:00,23.38,23.39,23.32,23.34,199331.0,21.5936,21.6028,21.5382,21.5566,199331.0
2018-01-11 10:30:00,23.34,23.36,23.34,23.35,38205.0,21.5566,21.5751,21.5566,21.5659,38205.0
2018-01-11 10:40:00,23.34,23.36,23.33,23.33,53425.0,21.5566,21.5751,21.5474,21.5474,53425.0
2018-01-11 10:50:00,23.32,23.34,23.31,23.32,35774.0,21.5382,21.5566,21.5289,21.5382,35774.0
2018-01-11 11:00:00,23.32,23.35,23.32,23.35,41269.0,21.5382,21.5659,21.5382,21.5659,41269.0
2018-01-11 11:10:00,23.35,23.35,23.32,23.32,21435.0,21.5659,21.5659,21.5382,21.5382,21435.0
2018-01-11 11:20:00,23.33,23.36,23.33,23.35,38749.0,21.5474,21.5751,21.5474,21.5659,38749.0
2018-01-11 11:30:00,23.35,23.35,23.34,23.35,25954.0,21.5659,21.5659,21.5566,21.5659,25954.0
2018-01-11 11:40:00,23.35,23.35,23.33,23.33,52237.0,21.5659,21.5659,21.5474,21.5474,52237.0
2018-01-11 11:50:00,23.33,23.34,23.33,23.33,52149.0,21.5474,21.5566,21.5474,21.5474,52149.0
2018-01-11 12:00:00,23.32,23.34,23.31,23.31,22100.0,21.5382,21.5566,21.5289,21.5289,22100.0
2018-01-11 12:10:00,23.31,23.32,23.31,23.32,46487.0,21.5289,21.5382,21.5289,21.5382,46487.0
2018-01-11 12:20:00,23.31,23.32,23.3,23.32,31790.0,21.5289,21.5382,21.5197,21.5382,31790.0
2018-01-11 12:30:00,23.32,23.33,23.32,23.32,49129.0,21.5382,21.5474,21.5382,21.5382,49129.0
2018-01-11 12:40:00,23.33,23.33,23.32,23.32,16607.0,21.5474,21.5474,21.5382,21.5382,16607.0
2018-01-11 12:50:00,23.32,23.33,23.31,23.32,65965.0,21.5382,21.5474,21.5289,21.5382,65965.0
2018-01-11 13:00:00,23.32,23.36,23.32,23.34,83602.0,21.5382,21.5751,21.5382,21.5566,83602.0
2018-01-11 13:10:00,23.34,23.34,23.33,23.34,20410.0,21.5566,21.5566,21.5474,21.5566,20410.0
2018-01-11 13:20:00,23.35,23.35,23.31,23.33,30397.0,21.5659,21.5659,21.5289,21.5474,30397.0
2018-01-11 13:30:00,23.34,23.34,23.33,23.33,26746.0,21.5566,21.5566,21.5474,21.5474,26746.0
2018-01-11 13:40:00,23.33,23.34,23.33,23.34,12616.0,21.5474,21.5566,21.5474,21.5566,12616.0
2018-01-11 13:50:00,23.34,23.34,23.32,23.33,23244.0,21.5566,21.5566,21.5382,21.5474,23244.0
2018-01-11 14:00:00,23.33,23.37,23.33,23.37,66056.0,21.5474,21.5844,21.5474,21.5844,66056.0
2018-01-11 14:10:00,23.37,23.38,23.36,23.38,29159.0,21.5844,21.5936,21.5751,21.5936,29159.0
2018-01-11 14:20:00,23.38,23.38,23.37,23.37,22823.0,21.5936,21.5936,21.5844,21.5844,22823.0
2018-01-11 14:30:00,23.38,23.4,23.37,23.4,63706.0,21.5936,21.6121,21.5844,21.6121,63706.0
2018-01-11 14:40:00,23.39,23.4,23.38,23.4,32271.0,21.6028,21.6121,21.5936,21.6121,32271.0
2018-01-11 14:50:00,23.4,23.4,23.38,23.39,21266.0,21.6121,21.6121,21.5936,21.6028,21266.0
2018-01-11 15:00:00,23.39,23.39,23.36,23.38,87792.0,21.6028,21.6028,21.5751,21.5936,87792.0
2018-01-11 15:10:00,23.38,23.38,23.35,23.36,113377.0,21.5936,21.5936,21.5659,21.5751,113377.0
2018-01-11 15:20:00,23.36,23.37,23.36,23.36,51102.0,21.5751,21.5844,21.5751,21.5751,51102.0
2018-01-11 15:30:00,23.36,23.41,23.36,23.41,188494.0,21.5751,21.6213,21.5751,21.6213,188494.0
2018-01-11 15:40:00,23.41,23.42,23.37,23.38,171399.0,21.6213,21.6305,21.5844,21.5936,171399.0
2018-01-11 15:50:00,23.38,23.39,23.36,23.36,397675.0,21.5936,21.6028,21.5751,21.5751,397675.0
2018-01-12 09:30:00,23.6,23.62,23.5,23.54,677257.0,21.7968,21.8153,21.7044,21.7414,677257.0
2018-01-12 09:40:00,23.54,23.61,23.54,23.6,389274.0,21.7414,21.806,21.7414,21.7968,389274.0
2018-01-12 09:50:00,23.59,23.59,23.55,23.58,364746.0,21.7875,21.7875,21.7506,21.7783,364746.0
2018-01-12 10:00:00,23.58,23.66,23.58,23.63,146615.0,21.7783,21.8522,21.7783,21.8245,146615.0
2018-01-12 10:10:00,23.62,23.67,23.6,23.66,249755.0,21.8153,21.8614,21.7968,21.8522,249755.0
2018-01-12 10:20:00,23.66,23.67,23.64,23.67,109646.0,21.8522,21.8614,21.8337,21.8614,109646.0
2018-01-12 10:30:00,23.67,23.7,23.67,23.68,196847.0,21.8614,21.8891,21.8614,21.8707,196847.0
2018-01-12 10:40:00,23.69,23.73,23.68,23.7,166896.0,21.8799,21.9168,21.8707,21.8891,166896.0
2018-01-12 10:50:00,23.7,23.71,23.67,23.68,82695.0,21.8891,21.8984,21.8614,21.8707,82695.0
2018-01-12 11:00:00,23.68,23.71,23.66,23.71,143782.0,21.8707,21.8984,21.8522,21.8984,143782.0
2018-01-12 11:10:00,23.71,23.74,23.69,23.74,155794.0,21.8984,21.9261,21.8799,21.9261,155794.0
2018-01-12 11:20:00,23.74,23.76,23.73,23.75,438042.0,21.9261,21.9446,21.9168,21.9353,438042.0
2018-01-12 11:30:00,23.74,23.75,23.73,23.74,165765.0,21.9261,21.9353,21.9168,21.9261,165765.0
2018-01-12 11:40:00,23.74,23.75,23.73,23.75,116669.0,21.9261,21.9353,21.9168,21.9353,116669.0
2018-01-12 11:50:00,23.74,23.75,23.72,23.74,131681.0,21.9261,21.9353,21.9076,21.9261,131681.0
2018-01-12 12:00:00,23.75,23.75,23.72,23.75,286884.0,21.9353,21.9353,21.9076,21.9353,286884.0
2018-01-12 12:10:00,23.75,23.78,23.74,23.77,136416.0,21.9353,21.963,21.9261,21.9538,136416.0
2018-01-12 12:20:00,23.77,23.77,23.73,23.73,64186.0,21.9538,21.9538,21.9168,21.9168,64186.0
2018-01-12 12:30:00,23.73,23.74,23.73,23.74,55059.0,21.9168,21.9261,21.9168,21.9261,55059.0
2018-01-12 12:40:00,23.74,23.75,23.74,23.75,41500.0,21.9261,21.9353,21.9261,21.9353,41500.0
2018-01-12 12:50:00,23.74,23.75,23.74,23.75,52205.0,21.9261,21.9353,21.9261,21.9353,52205.0
2018-01-12 13:00:00,23.75,23.76,23.75,23.75,87781.0,21.9353,21.9446,21.9353,21.9353,87781.0
2018-01-12 13:10:00,23.75,23.8,23.75,23.78,97306.0,21.9353,21.9815,21.9353,21.963,97306.0
2018-01-12 13:20:00,23.78,23.79,23.77,23.78,201743.0,21.963,21.9723,21.9538,21.963,201743.0
2018-01-12 13:30:00,23.78,23.83,23.78,23.82,135424.0,21.963,22.0092,21.963,22.0,135424.0
2018-01-12 13:40:00,23.82,23.88,23.82,23.88,79781.0,22.0,22.0554,22.0,22.0554,79781.0
2018-01-12 13:50:00,23.88,23.93,23.88,23.92,115189.0,22.0554,22.1016,22.0554,22.0923,115189.0
2018-01-12 14:00:00,23.92,23.92,23.89,23.91,137333.0,22.0923,22.0923,22.0646,22.0831,137333.0
2018-01-12 14:10:00,23.91,23.92,23.9,23.91,142319.0,22.0831,22.0923,22.0739,22.0831,142319.0
2018-01-12 14:20:00,23.91,23.94,23.91,23.94,65969.0,22.0831,22.1108,22.0831,22.1108,65969.0
2018-01-12 14:30:00,23.94,23.99,23.94,23.95,269353.0,22.1108,22.157,22.1108,22.12,269353.0
2018-01-12 14:40:00,23.94,23.94,23.91,23.93,180184.0,22.1108,22.1108,22.0831,22.1016,180184.0
2018-01-12 14:50:00,23.93,23.93,23.92,23.93,67307.0,22.1016,22.1016,22.0923,22.1016,67307.0
2018-01-12 15:00:00,23.94,23.95,23.92,23.95,175150.0,22.1108,22.12,22.0923,22.12,175150.0
2018-01-12 15:10:00,23.95,23.97,23.93,23.97,126348.0,22.12,22.1385,22.1016,22.1385,126348.0
2018-01-12 15:20:00,23.98,24.0,23.97,23.97,180634.0,22.1477,22.1662,22.1385,22.1385,180634.0
2018-01-12 15:30:00,23.97,24.0,23.97,23.98,419518.0,22.1385,22.1662,22.1385,22.1477,419518.0
2018-01-12 15:40:00,23.99,24.0,23.95,24.0,406058.0,22.157,22.1662,22.12,22.1662,406058.0
2018-01-12 15:50:00,24.0,24.01,23.95,24.01,976777.0,22.1662,22.1755,22.12,22.1755,976777.0
2018-01-16 09:30:00,24.06,24.22,24.04,24.15,707840.0,22.2216,22.3694,22.2032,22.3048,707840.0
2018-01-16 09:40:00,24.15,24.17,24.05,24.06,358569.0,22.3048,22.3232,22.2124,22.2216,358569.0
2018-01-16 09:50:00,24.06,24.06,24.02,24.04,113836.0,22.2216,22.2216,22.1847,22.2032,113836.0
2018-01-16 10:00:00,24.04,24.11,24.04,24.11,154054.0,22.2032,22.2678,22.2032,22.2678,154054.0
2018-01-16 10:10:00,24.11,24.11,24.07,24.08,120422.0,22.2678,22.2678,22.2309,22.2401,120422.0
2018-01-16 10:20:00,24.09,24.13,24.09,24.11,74688.0,22.2493,22.2863,22.2493,22.2678,74688.0
2018-01-16 10:30:00,24.12,24.15,24.09,24.12,88060.0,22.277,22.3048,22.2493,22.277,88060.0
2018-01-16 10:40:00,24.13,24.13,24.1,24.1,92380.0,22.2863,22.2863,22.2586,22.2586,92380.0
2018-01-16 10:50:00,24.1,24.12,24.08,24.1,54810.0,22.2586,22.277,22.2401,22.2586,54810.0
2018-01-16 11:00:00,24.09,24.1,24.07,24.09,86568.0,22.2493,22.2586,22.2309,22.2493,86568.0
2018-01-16 11:10:00,24.08,24.1,24.08,24.1,44930.0,22.2401,22.2586,22.2401,22.2586,44930.0
2018-01-16 11:20:00,24.11,24.12,24.05,24.06,106587.0,22.2678,22.277,22.2124,22.2216,106587.0
2018-01-16 11:30:00,24.05,24.06,24.03,24.05,82716.0,22.2124,22.2216,22.1939,22.2124,82716.0
2018-01-16 11:40:00,24.05,24.08,24.05,24.08,29626.0,22.2124,22.2401,22.2124,22.2401,29626.0
2018-01-16 11:50:00,24.08,24.11,24.08,24.1,48849.0,22.2401,22.2678,22.2401,22.2586,48849.0
2018-01-16 12:00:00,24.1,24.11,24.09,24.09,25955.0,22.2586,22.2678,22.2493,22.2493,25955.0
2018-01-16 12:10:00,24.09,24.11,24.08,24.08,48593.0,22.2493,22.2678,22.2401,22.2401,48593.0
2018-01-16 12:20:00,24.08,24.09,24.06,24.06,54134.0,22.2401,22.2493,22.2216,22.2216,54134.0
2018-01-16 12:30:00,24.07,24.07,24.06,24.07,15330.0,22.2309,22.2309,22.2216,22.2309,15330.0
2018-01-16 12:40:00,24.07,24.1,24.07,24.1,38565.0,22.2309,22.2586,22.2309,22.2586,38565.0
2018-01-16 12:50:00,24.1,24.13,24.1,24.12,54263.0,22.2586,22.2863,22.2586,22.277,54263.0
2018-01-16 13:00:00,24.12,24.15,24.12,24.14,29827.0,22.277,22.3048,22.277,22.2955,29827.0
2018-01-16 13:10:00,24.14,24.16,24.14,24.16,35231.0,22.2955,22.314,22.2955,22.314,35231.0
2018-01-16 13:20:00,24.16,24.21,24.16,24.21,55652.0,22.314,22.3602,22.314,22.3602,55652.0
2018-01-16 13:30:00,24.2,24.24,24.19,24.23,61240.0,22.3509,22.3879,22.3417,22.3786,61240.0
2018-01-16 13:40:00,24.23,24.25,24.22,24.25,74936.0,22.3786,22.3971,22.3694,22.3971,74936.0
2018-01-16 13:50:00,24.25,24.27,24.25,24.26,65086.0,22.3971,22.4156,22.3971,22.4063,65086.0
2018-01-16 14:00:00,24.26,24.32,24.26,24.27,117890.0,22.4063,22.4618,22.4063,22.4156,117890.0
2018-01-16 14:10:00,24.27,24.28,24.23,24.23,122216.0,22.4156,22.4248,22.3786,22.3786,122216.0
2018-01-16 14:20:00,24.24,24.31,24.24,24.31,103625.0,22.3879,22.4525,22.3879,22.4525,103625.0
2018-01-16 14:30:00,24.31,24.32,24.29,24.32,95489.0,22.4525,22.4618,22.4341,22.4618,95489.0
2018-01-16 14:40:00,24.32,24.32,24.23,24.23,238693.0,22.4618,22.4618,22.3786,22.3786,238693.0
2018-01-16 14:50:00,24.23,24.27,24.2,24.27,158605.0,22.3786,22.4156,22.3509,22.4156,158605.0
2018-01-16 15:00:00,24.27,24.28,24.25,24.28,168334.0,22.4156,22.4248,22.3971,22.4248,168334.0
2018-01-16 15:10:00,24.28,24.38,24.28,24.38,344096.0,22.4248,22.5172,22.4248,22.5172,344096.0
2018-01-16 15:20:00,24.38,24.41,24.36,24.41,296217.0,22.5172,22.5449,22.4987,22.5449,296217.0
2018-01-16 15:30:00,24.41,24.42,24.38,24.41,456598.0,22.5449,22.5541,22.5172,22.5449,456598.0
2018-01-16 15:40:00,24.4,24.42,24.35,24.37,438965.0,22.5357,22.5541,22.4895,22.5079,438965.0
2018-01-16 15:50:00,24.37,24.39,24.35,24.39,906233.0,22.5079,22.5264,22.4895,22.5264,906233.0
2018-01-17 09:30:00,24.21,24.22,24.07,24.15,355838.0,22.3602,22.3694,22.2309,22.3048,355838.0
2018-01-17 09:40:00,24.15,24.18,24.13,24.14,145134.0,22.3048,22.3325,22.2863,22.2955,145134.0
2018-01-17 09:50:00,24.14,24.16,24.07,24.11,281215.0,22.2955,22.314,22.2309,22.2678,281215.0
2018-01-17 10:00:00,24.12,24.18,24.06,24.08,386209.0,22.277,22.3325,22.2216,22.2401,386209.0
2018-01-17 10:10:00,24.08,24.15,24.06,24.12,169314.0,22.2401,22.3048,22.2216,22.277,169314.0
2018-01-17 10:20:00,24.12,24.18,24.12,24.17,82708.0,22.277,22.3325,22.277,22.3232,82708.0
2018-01-17 10:30:00,24.16,24.16,24.1,24.12,241715.0,22.314,22.314,22.2586,22.277,241715.0
2018-01-17 10:40:00,24.12,24.15,24.11,24.14,123581.0,22.277,22.3048,22.2678,22.2955,123581.0
2018-01-17 10:50:00,24.14,24.19,24.14,24.19,91684.0,22.2955,22.3417,22.2955,22.3417,91684.0
2018-01-17 11:00:00,24.18,24.23,24.17,24.22,48116.0,22.3325,22.3786,22.3232,22.3694,48116.0
2018-01-17 11:10:00,24.22,24.25,24.2,24.2,122588.0,22.3694,22.3971,22.3509,22.3509,122588.0
2018-01-17 11:20:00,24.2,24.23,24.2,24.22,49305.0,22.3509,22.3786,22.3509,22.3694,49305.0
2018-01-17 11:30:00,24.21,24.21,24.05,24.05,373673.0,22.3602,22.3602,22.2124,22.2124,373673.0
2018-01-17 11:40:00,24.05,24.1,24.05,24.09,144266.0,22.2124,22.2586,22.2124,22.2493,144266.0
2018-01-17 11:50:00,24.1,24.13,24.1,24.12,72953.0,22.2586,22.2863,22.2586,22.277,72953.0
2018-01-17 12:00:00,24.12,24.17,24.12,24.17,51766.0,22.277,22.3232,22.277,22.3232,51766.0
2018-01-17 12:10:00,24.17,24.2,24.16,24.19,55322.0,22.3232,22.3509,22.314,22.3417,55322.0
2018-01-17 12:20:00,24.2,24.24,24.2,24.24,36909.0,22.3509,22.3879,22.3509,22.3879,36909.0
2018-01-17 12:30:00,24.25,24.26,24.24,24.26,51935.0,22.3971,22.4063,22.3879,22.4063,51935.0
2018-01-17 12:40:00,24.25,24.25,24.23,24.24,34062.0,22.3971,22.3971,22.3786,22.3879,34062.0
2018-01-17 12:50:00,24.23,24.28,24.23,24.28,133120.0,22.3786,22.4248,22.3786,22.4248,133120.0
2018-01-17 13:00:00,24.28,24.33,24.27,24.33,77461.0,22.4248,22.471,22.4156,22.471,77461.0
2018-01-17 13:10:00,24.34,24.4,24.33,24.39,180460.0,22.4802,22.5357,22.471,22.5264,180460.0
2018-01-17 13:20:00,24.38,24.41,24.38,24.41,67845.0,22.5172,22.5449,22.5172,22.5449,67845.0
2018-01-17 13:30:00,24.41,24.48,24.41,24.44,142468.0,22.5449,22.6095,22.5449,22.5726,142468.0
2018-01-17 13:40:00,24.44,24.47,24.43,24.46,88790.0,22.5726,22.6003,22.5634,22.5911,88790.0
2018-01-17 13:50:00,24.46,24.47,24.4,24.4,97931.0,22.5911,22.6003,22.5357,22.5357,97931.0
2018-01-17 14:00:00,24.39,24.39,24.34,24.38,73568.0,22.5264,22.5264,22.4802,22.5172,73568.0
2018-01-17 14:10:00,24.38,24.39,24.35,24.37,49387.0,22.5172,22.5264,22.4895,22.5079,49387.0
2018-01-17 14:20:00,24.37,24.39,24.36,24.39,58811.0,22.5079,22.5264,22.4987,22.5264,58811.0
2018-01-17 14:30:00,24.38,24.38,24.32,24.33,90986.0,22.5172,22.5172,22.4618,22.471,90986.0
2018-01-17 14:40:00,24.33,24.33,24.29,24.29,28933.0,22.471,22.471,22.4341,22.4341,28933.0
2018-01-17 14:50:00,24.29,24.29,24.16,24.16,181445.0,22.4341,22.4341,22.314,22.314,181445.0
2018-01-17 15:00:00,24.16,24.17,24.1,24.13,430954.0,22.314,22.3232,22.2586,22.2863,430954.0
2018-01-17 15:10:00,24.13,24.15,24.04,24.04,320062.0,22.2863,22.3048,22.2032,22.2032,320062.0
2018-01-17 15:20:00,24.05,24.05,23.93,23.96,612341.0,22.2124,22.2124,22.1016,22.1293,612341.0
2018-01-17 15:30:00,23.97,24.02,23.97,23.98,553467.0,22.1385,22.1847,22.1385,22.1477,553467.0
2018-01-17 15:40:00,23.99,24.0,23.93,23.95,536480.0,22.157,22.1662,22.1016,22.12,536480.0
2018-01-17 15:50:00,23.94,23.97,23.92,23.94,736264.0,22.1108,22.1385,22.0923,22.1108,736264.0
2018-01-18 09:30:00,23.97,24.04,23.89,23.98,362998.0,22.1385,22.2032,22.0646,22.1477,362998.0
2018-01-18 09:40:00,23.99,24.07,23.99,24.05,283867.0,22.157,22.2309,22.157,22.2124,283867.0
2018-01-18 09:50:00,24.05,24.07,24.02,24.02,103865.0,22.2124,22.2309,22.1847,22.1847,103865.0
2018-01-18 10:00:00,24.01,24.04,23.99,23.99,105658.0,22.1755,22.2032,22.157,22.157,105658.0
2018-01-18 10:10:00,23.99,24.0,23.94,23.97,165144.0,22.157,22.1662,22.1108,22.1385,165144.0
2018-01-18 10:20:00,23.96,24.02,23.94,23.99,157382.0,22.1293,22.1847,22.1108,22.157,157382.0
2018-01-18 10:30:00,23.98,23.98,23.88,23.89,297700.0,22.1477,22.1477,22.0554,22.0646,297700.0
2018-01-18 10:40:00,23.89,23.89,23.78,23.79,257383.0,22.0646,22.0646,21.963,21.9723,257383.0
2018-01-18 10:50:00,23.78,23.8,23.75,23.8,217324.0,21.963,21.9815,21.9353,21.9815,217324.0
2018-01-18 11:00:00,23.8,23.84,23.78,23.81,125834.0,21.9815,22.0184,21.963,21.9907,125834.0
2018-01-18 11:10:00,23.79,23.87,23.79,23.87,63202.0,21.9723,22.0461,21.9723,22.0461,63202.0
2018-01-18 11:20:00,23.88,23.93,23.86,23.88,164780.0,22.0554,22.1016,22.0369,22.0554,164780.0
2018-01-18 11:30:00,23.88,23.88,23.83,23.83,197075.0,22.0554,22.0554,22.0092,22.0092,197075.0
2018-01-18 11:40:00,23.82,23.82,23.78,23.78,130749.0,22.0,22.0,21.963,21.963,130749.0
2018-01-18 11:50:00,23.79,23.8,23.78,23.79,78470.0,21.9723,21.9815,21.963,21.9723,78470.0
2018-01-18 12:00:00,23.79,23.86,23.78,23.86,61490.0,21.9723,22.0369,21.963,22.0369,61490.0
2018-01-18 12:10:00,23.86,23.88,23.86,23.86,75495.0,22.0369,22.0554,22.0369,22.0369,75495.0
2018-01-18 12:20:00,23.87,23.9,23.87,23.89,42197.0,22.0461,22.0739,22.0461,22.0646,42197.0
2018-01-18 12:30:00,23.9,23.92,23.88,23.89,111753.0,22.0739,22.0923,22.0554,22.0646,111753.0
2018-01-18 12:40:00,23.9,23.9,23.88,23.89,40722.0,22.0739,22.0739,22.0554,22.0646,40722.0
2018-01-18 12:50:00,23.88,23.88,23.83,23.84,32382.0,22.0554,22.0554,22.0092,22.0184,32382.0
2018-01-18 13:00:00,23.85,23.85,23.84,23.84,24039.0,22.0277,22.0277,22.0184,22.0184,24039.0
2018-01-18 13:10:00,23.83,23.83,23.78,23.78,44776.0,22.0092,22.0092,21.963,21.963,44776.0
2018-01-18 13:20:00,23.77,23.79,23.75,23.75,136541.0,21.9538,21.9723,21.9353,21.9353,136541.0
2018-01-18 13:30:00,23.75,23.76,23.73,23.75,79900.0,21.9353,21.9446,21.9168,21.9353,79900.0
2018-01-18 13:40:00,23.75,23.8,23.75,23.77,73523.0,21.9353,21.9815,21.9353,21.9538,73523.0
2018-01-18 13:50:00,23.75,23.76,23.71,23.73,57851.0,21.9353,21.9446,21.8984,21.9168,57851.0
2018-01-18 14:00:00,23.73,23.75,23.72,23.75,49152.0,21.9168,21.9353,21.9076,21.9353,49152.0
2018-01-18 14:10:00,23.75,23.75,23.69,23.72,141167.0,21.9353,21.9353,21.8799,21.9076,141167.0
2018-01-18 14:20:00,23.73,23.73,23.72,23.73,30477.0,21.9168,21.9168,21.9076,21.9168,30477.0
2018-01-18 14:30:00,23.73,23.75,23.72,23.74,49092.0,21.9168,21.9353,21.9076,21.9261,49092.0
2018-01-18 14:40:00,23.75,23.75,23.72,23.74,56718.0,21.9353,21.9353,21.9076,21.9261,56718.0
2018-01-18 14:50:00,23.74,23.78,23.72,23.77,118075.0,21.9261,21.963,21.9076,21.9538,118075.0
2018-01-18 15:00:00,23.76,23.76,23.72,23.72,36122.0,21.9446,21.9446,21.9076,21.9076,36122.0
2018-01-18 15:10:00,23.72,23.72,23.66,23.66,119625.0,21.9076,21.9076,21.8522,21.8522,119625.0
2018-01-18 15:20:00,23.65,23.65,23.59,23.59,371063.0,21.843,21.843,21.7875,21.7875,371063.0
2018-01-18 15:30:00,23.59,23.62,23.57,23.59,301529.0,21.7875,21.8153,21.7691,21.7875,301529.0
2018-01-18 15:40:00,23.58,23.62,23.56,23.61,336654.0,21.7783,21.8153,21.7598,21.806,336654.0
2018-01-18 15:50:00,23.61,23.63,23.59,23.6,836832.0,21.806,21.8245,21.7875,21.7968,836832.0
2018-01-19 09:30:00,23.78,23.84,23.68,23.82,656247.0,21.963,22.0184,21.8707,22.0,656247.0
2018-01-19 09:40:00,23.82,23.82,23.76,23.79,106829.0,22.0,22.0,21.9446,21.9723,106829.0
2018-01-19 09:50:00,23.78,23.8,23.75,23.78,69862.0,21.963,21.9815,21.9353,21.963,69862.0
2018-01-19 10:00:00,23.78,23.82,23.77,23.78,132881.0,21.963,22.0,21.9538,21.963,132881.0
2018-01-19 10:10:00,23.78,23.8,23.77,23.79,51651.0,21.963,21.9815,21.9538,21.9723,51651.0
2018-01-19 10:20:00,23.79,23.79,23.76,23.76,98354.0,21.9723,21.9723,21.9446,21.9446,98354.0
2018-01-19 10:30:00,23.77,23.82,23.76,23.81,68234.0,21.9538,22.0,21.9446,21.9907,68234.0
2018-01-19 10:40:00,23.82,23.83,23.79,23.8,76622.0,22.0,22.0092,21.9723,21.9815,76622.0
2018-01-19 10:50:00,23.79,23.82,23.78,23.8,42643.0,21.9723,22.0,21.963,21.9815,42643.0
2018-01-19 11:00:00,23.8,23.83,23.79,23.81,91228.0,21.9815,22.0092,21.9723,21.9907,91228.0
2018-01-19 11:10:00,23.8,23.8,23.78,23.8,110654.0,21.9815,21.9815,21.963,21.9815,110654.0
2018-01-19 11:20:00,23.8,23.81,23.78,23.78,37354.0,21.9815,21.9907,21.963,21.963,37354.0
2018-01-19 11:30:00,23.78,23.78,23.7,23.72,290945.0,21.963,21.963,21.8891,21.9076,290945.0
2018-01-19 11:40:00,23.72,23.75,23.72,23.74,52761.0,21.9076,21.9353,21.9076,21.9261,52761.0
2018-01-19 11:50:00,23.75,23.75,23.72,23.74,49962.0,21.9353,21.9353,21.9076,21.9261,49962.0
2018-01-19 12:00:00,23.75,23.77,23.75,23.75,79321.0,21.9353,21.9538,21.9353,21.9353,79321.0
2018-01-19 12:10:00,23.75,23.76,23.75,23.76,18937.0,21.9353,21.9446,21.9353,21.9446,18937.0
2018-01-19 12:20:00,23.76,23.77,23.75,23.76,32527.0,21.9446,21.9538,21.9353,21.9446,32527.0
2018-01-19 12:30:00,23.76,23.76,23.76,23.76,19439.0,21.9446,21.9446,21.9446,21.9446,19439.0
2018-01-19 12:40:00,23.76,23.77,23.76,23.77,63502.0,21.9446,21.9538,21.9446,21.9538,63502.0
2018-01-19 12:50:00,23.76,23.76,23.73,23.73,65442.0,21.9446,21.9446,21.9168,21.9168,65442.0
2018-01-19 13:00:00,23.73,23.73,23.7,23.72,44709.0,21.9168,21.9168,21.8891,21.9076,44709.0
2018-01-19 13:10:00,23.72,23.75,23.72,23.74,50375.0,21.9076,21.9353,21.9076,21.9261,50375.0
2018-01-19 13:20:00,23.74,23.76,23.74,23.75,58554.0,21.9261,21.9446,21.9261,21.9353,58554.0
2018-01-19 13:30:00,23.75,23.75,23.7,23.71,65346.0,21.9353,21.9353,21.8891,21.8984,65346.0
2018-01-19 13:40:00,23.72,23.73,23.7,23.7,28700.0,21.9076,21.9168,21.8891,21.8891,28700.0
2018-01-19 13:50:00,23.7,23.75,23.7,23.75,57406.0,21.8891,21.9353,21.8891,21.9353,57406.0
2018-01-19 14:00:00,23.75,23.75,23.74,23.74,46781.0,21.9353,21.9353,21.9261,21.9261,46781.0
2018-01-19 14:10:00,23.74,23.75,23.74,23.75,37628.0,21.9261,21.9353,21.9261,21.9353,37628.0
2018-01-19 14:20:00,23.74,23.74,23.72,23.73,49650.0,21.9261,21.9261,21.9076,21.9168,49650.0
2018-01-19 14:30:00,23.73,23.73,23.71,23.71,12894.0,21.9168,21.9168,21.8984,21.8984,12894.0
2018-01-19 14:40:00,23.72,23.74,23.72,23.74,21872.0,21.9076,21.9261,21.9076,21.9261,21872.0
2018-01-19 14:50:00,23.74,23.75,23.72,23.72,129197.0,21.9261,21.9353,21.9076,21.9076,129197.0
2018-01-19 15:00:00,23.73,23.73,23.7,23.71,46065.0,21.9168,21.9168,21.8891,21.8984,46065.0
2018-01-19 15:10:00,23.71,23.71,23.68,23.69,70599.0,21.8984,21.8984,21.8707,21.8799,70599.0
2018-01-19 15:20:00,23.69,23.7,23.67,23.69,64771.0,21.8799,21.8891,21.8614,21.8799,64771.0
2018-01-19 15:30:00,23.69,23.7,23.68,23.68,101406.0,21.8799,21.8891,21.8707,21.8707,101406.0
2018-01-19 15:40:00,23.69,23.69,23.66,23.68,161086.0,21.8799,21.8799,21.8522,21.8707,161086.0
2018-01-19 15:50:00,23.68,23.68,23.64,23.64,504044.0,21.8707,21.8707,21.8337,21.8337,504044.0
2018-01-22 09:30:00,23.75,23.75,23.63,23.65,403826.0,21.9353,21.9353,21.8245,21.843,403826.0
2018-01-22 09:40:00,23.63,23.63,23.55,23.57,174651.0,21.8245,21.8245,21.7506,21.7691,174651.0
2018-01-22 09:50:00,23.58,23.65,23.57,23.59,172065.0,21.7783,21.843,21.7691,21.7875,172065.0
2018-01-22 10:00:00,23.59,23.64,23.58,23.64,93010.0,21.7875,21.8337,21.7783,21.8337,93010.0
2018-01-22 10:10:00,23.64,23.72,23.64,23.7,101550.0,21.8337,21.9076,21.8337,21.8891,101550.0
2018-01-22 10:20:00,23.71,23.76,23.71,23.74,126551.0,21.8984,21.9446,21.8984,21.9261,126551.0
2018-01-22 10:30:00,23.74,23.74,23.71,23.73,46216.0,21.9261,21.9261,21.8984,21.9168,46216.0
2018-01-22 10:40:00,23.73,23.8,23.73,23.79,77323.0,21.9168,21.9815,21.9168,21.9723,77323.0
2018-01-22 10:50:00,23.79,23.82,23.76,23.77,91827.0,21.9723,22.0,21.9446,21.9538,91827.0
2018-01-22 11:00:00,23.77,23.78,23.72,23.73,39892.0,21.9538,21.963,21.9076,21.9168,39892.0
2018-01-22 11:10:00,23.73,23.77,23.73,23.76,43267.0,21.9168,21.9538,21.9168,21.9446,43267.0
2018-01-22 11:20:00,23.77,23.77,23.74,23.75,40446.0,21.9538,21.9538,21.9261,21.9353,40446.0
2018-01-22 11:30:00,23.74,23.75,23.72,23.72,49183.0,21.9261,21.9353,21.9076,21.9076,49183.0
2018-01-22 11:40:00,23.71,23.71,23.64,23.67,147766.0,21.8984,21.8984,21.8337,21.8614,147766.0
2018-01-22 11:50:00,23.68,23.68,23.62,23.62,97017.0,21.8707,21.8707,21.8153,21.8153,97017.0
2018-01-22 12:00:00,23.62,23.63,23.56,23.6,125111.0,21.8153,21.8245,21.7598,21.7968,125111.0
2018-01-22 12:10:00,23.6,23.65,23.6,23.6,71211.0,21.7968,21.843,21.7968,21.7968,71211.0
2018-01-22 12:20:00,23.59,23.64,23.57,23.63,33214.0,21.7875,21.8337,21.7691,21.8245,33214.0
2018-01-22 12:30:00,23.63,23.64,23.61,23.63,31639.0,21.8245,21.8337,21.806,21.8245,31639.0
2018-01-22 12:40:00,23.61,23.62,23.61,23.62,51196.0,21.806,21.8153,21.806,21.8153,51196.0
2018-01-22 12:50:00,23.63,23.65,23.63,23.63,47129.0,21.8245,21.843,21.8245,21.8245,47129.0
2018-01-22 13:00:00,23.63,23.65,23.61,23.61,16598.0,21.8245,21.843,21.806,21.806,16598.0
2018-01-22 13:10:00,23.62,23.64,23.61,23.63,22264.0,21.8153,21.8337,21.806,21.8245,22264.0
2018-01-22 13:20:00,23.63,23.63,23.57,23.58,174811.0,21.8245,21.8245,21.7691,21.7783,174811.0
2018-01-22 13:30:00,23.58,23.6,23.57,23.6,100177.0,21.7783,21.7968,21.7691,21.7968,100177.0
2018-01-22 13:40:00,23.6,23.61,23.59,23.6,63392.0,21.7968,21.806,21.7875,21.7968,63392.0
2018-01-22 13:50:00,23.61,23.61,23.6,23.61,79977.0,21.806,21.806,21.7968,21.806,79977.0
2018-01-22 14:00:00,23.61,23.61,23.59,23.59,13814.0,21.806,21.806,21.7875,21.7875,13814.0
2018-01-22 14:10:00,23.59,23.59,23.57,23.57,70886.0,21.7875,21.7875,21.7691,21.7691,70886.0
2018-01-22 14:20:00,23.57,23.59,23.56,23.59,21966.0,21.7691,21.7875,21.7598,21.7875,21966.0
2018-01-22 14:30:00,23.59,23.61,23.59,23.61,20120.0,21.7875,21.806,21.7875,21.806,20120.0
2018-01-22 14:40:00,23.62,23.65,23.62,23.63,59676.0,21.8153,21.843,21.8153,21.8245,59676.0
2018-01-22 14:50:00,23.64,23.64,23.61,23.61,63283.0,21.8337,21.8337,21.806,21.806,63283.0
2018-01-22 15:00:00,23.62,23.66,23.62,23.64,48330.0,21.8153,21.8522,21.8153,21.8337,48330.0
2018-01-22 15:10:00,23.64,23.67,23.62,23.67,86261.0,21.8337,21.8614,21.8153,21.8614,86261.0
2018-01-22 15:20:00,23.67,23.67,23.65,23.66,23358.0,21.8614,21.8614,21.843,21.8522,23358.0
2018-01-22 15:30:00,23.66,23.67,23.66,23.67,88117.0,21.8522,21.8614,21.8522,21.8614,88117.0
2018-01-22 15:40:00,23.67,23.69,23.67,23.69,138625.0,21.8614,21.8799,21.8614,21.8799,138625.0
2018-01-22 15:50:00,23.69,23.73,23.68,23.71,461835.0,21.8799,21.9168,21.8707,21.8984,461835.0
2018-01-23 09:30:00,23.6,23.6,23.45,23.49,359171.0,21.7968,21.7968,21.6582,21.6952,359171.0
2018-01-23 09:40:00,23.48,23.49,23.4,23.49,209406.0,21.6859,21.6952,21.6121,21.6952,209406.0
2018-01-23 09:50:00,23.49,23.58,23.49,23.57,169928.0,21.6952,21.7783,21.6952,21.7691,169928.0
2018-01-23 10:00:00,23.57,23.65,23.56,23.62,230595.0,21.7691,21.843,21.7598,21.8153,230595.0
2018-01-23 10:10:00,23.62,23.63,23.58,23.61,109442.0,21.8153,21.8245,21.7783,21.806,109442.0
2018-01-23 10:20:00,23.6,23.71,23.6,23.68,74604.0,21.7968,21.8984,21.7968,21.8707,74604.0
2018-01-23 10:30:00,23.67,23.73,23.66,23.7,178566.0,21.8614,21.9168,21.8522,21.8891,178566.0
2018-01-23 10:40:00,23.7,23.77,23.7,23.71,176936.0,21.8891,21.9538,21.8891,21.8984,176936.0
2018-01-23 10:50:00,23.73,23.79,23.72,23.78,97988.0,21.9168,21.9723,21.9076,21.963,97988.0
2018-01-23 11:00:00,23.78,23.78,23.73,23.77,99809.0,21.963,21.963,21.9168,21.9538,99809.0
2018-01-23 11:10:00,23.77,23.79,23.75,23.75,61410.0,21.9538,21.9723,21.9353,21.9353,61410.0
2018-01-23 11:20:00,23.76,23.76,23.7,23.73,86166.0,21.9446,21.9446,21.8891,21.9168,86166.0
2018-01-23 11:30:00,23.73,23.73,23.7,23.73,49920.0,21.9168,21.9168,21.8891,21.9168,49920.0
2018-01-23 11:40:00,23.73,23.77,23.73,23.75,62396.0,21.9168,21.9538,21.9168,21.9353,62396.0
2018-01-23 11:50:00,23.75,23.76,23.74,23.74,59735.0,21.9353,21.9446,21.9261,21.9261,59735.0
2018-01-23 12:00:00,23.75,23.75,23.73,23.74,16022.0,21.9353,21.9353,21.9168,21.9261,16022.0
2018-01-23 12:10:00,23.75,23.75,23.73,23.75,27886.0,21.9353,21.9353,21.9168,21.9353,27886.0
2018-01-23 12:20:00,23.75,23.76,23.75,23.75,5871.0,21.9353,21.9446,21.9353,21.9353,5871.0
2018-01-23 12:30:00,23.75,23.75,23.73,23.75,46205.0,21.9353,21.9353,21.9168,21.9353,46205.0
2018-01-23 12:40:00,23.75,23.75,23.74,23.74,23533.0,21.9353,21.9353,21.9261,21.9261,23533.0
2018-01-23 12:50:00,23.73,23.74,23.72,23.74,22500.0,21.9168,21.9261,21.9076,21.9261,22500.0
2018-01-23 13:00:00,23.74,23.74,23.72,23.72,60922.0,21.9261,21.9261,21.9076,21.9076,60922.0
2018-01-23 13:10:00,23.72,23.73,23.7,23.7,47986.0,21.9076,21.9168,21.8891,21.8891,47986.0
2018-01-23 13:20:00,23.7,23.7,23.69,23.69,36771.0,21.8891,21.8891,21.8799,21.8799,36771.0
2018-01-23 13:30:00,23.7,23.74,23.7,23.74,18588.0,21.8891,21.9261,21.8891,21.9261,18588.0
2018-01-23 13:40:00,23.75,23.83,23.75,23.83,116481.0,21.9353,22.0092,21.9353,22.0092,116481.0
2018-01-23 13:50:00,23.83,23.83,23.78,23.79,57217.0,22.0092,22.0092,21.963,21.9723,57217.0
2018-01-23 14:00:00,23.79,23.85,23.79,23.85,51587.0,21.9723,22.0277,21.9723,22.0277,51587.0
2018-01-23 14:10:00,23.84,23.88,23.82,23.87,175424.0,22.0184,22.0554,22.0,22.0461,175424.0
2018-01-23 14:20:00,23.88,23.94,23.88,23.93,143589.0,22.0554,22.1108,22.0554,22.1016,143589.0
2018-01-23 14:30:00,23.93,24.0,23.93,23.95,78408.0,22.1016,22.1662,22.1016,22.12,78408.0
2018-01-23 14:40:00,23.96,24.02,23.96,24.02,117742.0,22.1293,22.1847,22.1293,22.1847,117742.0
2018-01-23 14:50:00,24.02,24.06,24.0,24.06,125665.0,22.1847,22.2216,22.1662,22.2216,125665.0
2018-01-23 15:00:00,24.06,24.15,24.06,24.13,499355.0,22.2216,22.3048,22.2216,22.2863,499355.0
2018-01-23 15:10:00,24.13,24.16,24.09,24.09,275396.0,22.2863,22.314,22.2493,22.2493,275396.0
2018-01-23 15:20:00,24.09,24.11,24.09,24.1,275445.0,22.2493,22.2678,22.2493,22.2586,275445.0
2018-01-23 15:30:00,24.09,24.12,24.08,24.12,380969.0,22.2493,22.277,22.2401,22.277,380969.0
2018-01-23 15:40:00,24.13,24.17,24.11,24.14,433443.0,22.2863,22.3232,22.2678,22.2955,433443.0
2018-01-23 15:50:00,24.14,24.17,24.08,24.1,1090646.0,22.2955,22.3232,22.2401,22.2586,1090646.0
2018-01-24 09:30:00,24.52,24.78,24.51,24.71,866974.0,22.6465,22.8866,22.6372,22.822,866974.0
2018-01-24 09:40:00,24.71,24.71,24.63,24.66,315341.0,22.822,22.822,22.7481,22.7758,315341.0
2018-01-24 09:50:00,24.66,24.73,24.65,24.72,234721.0,22.7758,22.8404,22.7666,22.8312,234721.0
2018-01-24 10:00:00,24.72,24.74,24.69,24.73,255319.0,22.8312,22.8497,22.8035,22.8404,255319.0
2018-01-24 10:10:00,24.72,24.72,24.68,24.7,233480.0,22.8312,22.8312,22.7943,22.8127,233480.0
2018-01-24 10:20:00,24.7,24.7,24.68,24.69,122208.0,22.8127,22.8127,22.7943,22.8035,122208.0
2018-01-24 10:30:00,24.69,24.72,24.65,24.7,187878.0,22.8035,22.8312,22.7666,22.8127,187878.0
2018-01-24 10:40:00,24.7,24.72,24.67,24.72,250606.0,22.8127,22.8312,22.785,22.8312,250606.0
2018-01-24 10:50:00,24.71,24.75,24.7,24.74,202332.0,22.822,22.8589,22.8127,22.8497,202332.0
2018-01-24 11:00:00,24.74,24.75,24.64,24.68,332944.0,22.8497,22.8589,22.7573,22.7943,332944.0
2018-01-24 11:10:00,24.67,24.68,24.62,24.68,147058.0,22.785,22.7943,22.7388,22.7943,147058.0
2018-01-24 11:20:00,24.68,24.73,24.67,24.72,264629.0,22.7943,22.8404,22.785,22.8312,264629.0
2018-01-24 11:30:00,24.72,24.72,24.55,24.57,236984.0,22.8312,22.8312,22.6742,22.6927,236984.0
2018-01-24 11:40:00,24.58,24.65,24.57,24.64,158898.0,22.7019,22.7666,22.6927,22.7573,158898.0
2018-01-24 11:50:00,24.63,24.65,24.56,24.59,189519.0,22.7481,22.7666,22.6834,22.7111,189519.0
2018-01-24 12:00:00,24.59,24.63,24.55,24.55,198810.0,22.7111,22.7481,22.6742,22.6742,198810.0
2018-01-24 12:10:00,24.54,24.58,24.52,24.57,103343.0,22.665,22.7019,22.6465,22.6927,103343.0
2018-01-24 12:20:00,24.57,24.58,24.54,24.54,65824.0,22.6927,22.7019,22.665,22.665,65824.0
2018-01-24 12:30:00,24.54,24.55,24.49,24.55,119303.0,22.665,22.6742,22.6188,22.6742,119303.0
2018-01-24 12:40:00,24.54,24.58,24.53,24.56,110505.0,22.665,22.7019,22.6557,22.6834,110505.0
2018-01-24 12:50:00,24.55,24.58,24.53,24.58,76282.0,22.6742,22.7019,22.6557,22.7019,76282.0
2018-01-24 13:00:00,24.58,24.59,24.56,24.59,109281.0,22.7019,22.7111,22.6834,22.7111,109281.0
2018-01-24 13:10:00,24.59,24.67,24.59,24.62,153249.0,22.7111,22.785,22.7111,22.7388,153249.0
2018-01-24 13:20:00,24.62,24.71,24.6,24.71,167747.0,22.7388,22.822,22.7204,22.822,167747.0
2018-01-24 13:30:00,24.71,24.77,24.7,24.71,125158.0,22.822,22.8774,22.8127,22.822,125158.0
2018-01-24 13:40:00,24.72,24.78,24.72,24.78,157520.0,22.8312,22.8866,22.8312,22.8866,157520.0
2018-01-24 13:50:00,24.78,24.83,24.77,24.83,153662.0,22.8866,22.9328,22.8774,22.9328,153662.0
2018-01-24 14:00:00,24.83,24.84,24.75,24.76,267349.0,22.9328,22.942,22.8589,22.8681,267349.0
2018-01-24 14:10:00,24.76,24.79,24.73,24.75,153635.0,22.8681,22.8959,22.8404,22.8589,153635.0
2018-01-24 14:20:00,24.75,24.77,24.68,24.71,222947.0,22.8589,22.8774,22.7943,22.822,222947.0
2018-01-24 14:30:00,24.7,24.7,24.68,24.7,95707.0,22.8127,22.8127,22.7943,22.8127,95707.0
2018-01-24 14:40:00,24.7,24.77,24.7,24.76,278918.0,22.8127,22.8774,22.8127,22.8681,278918.0
2018-01-24 14:50:00,24.76,24.76,24.69,24.73,163644.0,22.8681,22.8681,22.8035,22.8404,163644.0
2018-01-24 15:00:00,24.73,24.79,24.69,24.79,117451.0,22.8404,22.8959,22.8035,22.8959,117451.0
2018-01-24 15:10:00,24.78,24.78,24.73,24.73,297146.0,22.8866,22.8866,22.8404,22.8404,297146.0
2018-01-24 15:20:00,24.72,24.75,24.7,24.71,242652.0,22.8312,22.8589,22.8127,22.822,242652.0
2018-01-24 15:30:00,24.7,24.74,24.68,24.68,338471.0,22.8127,22.8497,22.7943,22.7943,338471.0
2018-01-24 15:40:00,24.68,24.71,24.67,24.7,501296.0,22.7943,22.822,22.785,22.8127,501296.0
2018-01-24 15:50:00,24.7,24.71,24.6,24.62,1071528.0,22.8127,22.822,22.7204,22.7388,1071528.0
2018-01-25 09:30:00,24.74,24.74,24.55,24.55,804266.0,22.8497,22.8497,22.6742,22.6742,804266.0
2018-01-25 09:40:00,24.55,24.55,24.45,24.48,410471.0,22.6742,22.6742,22.5818,22.6095,410471.0
2018-01-25 09:50:00,24.47,24.51,24.36,24.47,312650.0,22.6003,22.6372,22.4987,22.6003,312650.0
2018-01-25 10:00:00,24.47,24.58,24.42,24.54,400066.0,22.6003,22.7019,22.5541,22.665,400066.0
2018-01-25 10:10:00,24.53,24.58,24.51,24.54,250289.0,22.6557,22.7019,22.6372,22.665,250289.0
2018-01-25 10:20:00,24.55,24.62,24.55,24.61,267272.0,22.6742,22.7388,22.6742,22.7296,267272.0
2018-01-25 10:30:00,24.61,24.69,24.61,24.63,174027.0,22.7296,22.8035,22.7296,22.7481,174027.0
2018-01-25 10:40:00,24.62,24.65,24.6,24.6,119360.0,22.7388,22.7666,22.7204,22.7204,119360.0
2018-01-25 10:50:00,24.6,24.64,24.58,24.58,94958.0,22.7204,22.7573,22.7019,22.7019,94958.0
2018-01-25 11:00:00,24.58,24.58,24.49,24.56,141313.0,22.7019,22.7019,22.6188,22.6834,141313.0
2018-01-25 11:10:00,24.57,24.67,24.57,24.65,67258.0,22.6927,22.785,22.6927,22.7666,67258.0
2018-01-25 11:20:00,24.65,24.7,24.65,24.7,64878.0,22.7666,22.8127,22.7666,22.8127,64878.0
2018-01-25 11:30:00,24.7,24.7,24.66,24.67,91439.0,22.8127,22.8127,22.7758,22.785,91439.0
2018-01-25 11:40:00,24.66,24.71,24.66,24.71,95245.0,22.7758,22.822,22.7758,22.822,95245.0
2018-01-25 11:50:00,24.72,24.77,24.71,24.75,93005.0,22.8312,22.8774,22.822,22.8589,93005.0
2018-01-25 12:00:00,24.74,24.75,24.71,24.74,46747.0,22.8497,22.8589,22.822,22.8497,46747.0
2018-01-25 12:10:00,24.75,24.76,24.74,24.76,43469.0,22.8589,22.8681,22.8497,22.8681,43469.0
2018-01-25 12:20:00,24.75,24.75,24.73,24.75,31217.0,22.8589,22.8589,22.8404,22.8589,31217.0
2018-01-25 12:30:00,24.75,24.78,24.74,24.75,49456.0,22.8589,22.8866,22.8497,22.8589,49456.0
2018-01-25 12:40:00,24.75,24.77,24.75,24.77,80920.0,22.8589,22.8774,22.8589,22.8774,80920.0
2018-01-25 12:50:00,24.77,24.78,24.76,24.78,114784.0,22.8774,22.8866,22.8681,22.8866,114784.0
2018-01-25 13:00:00,24.78,24.82,24.77,24.82,200253.0,22.8866,22.9236,22.8774,22.9236,200253.0
2018-01-25 13:10:00,24.83,24.84,24.81,24.84,55960.0,22.9328,22.942,22.9143,22.942,55960.0
2018-01-25 13:20:00,24.85,24.85,24.77,24.78,66253.0,22.9513,22.9513,22.8774,22.8866,66253.0
2018-01-25 13:30:00,24.78,24.79,24.7,24.73,88338.0,22.8866,22.8959,22.8127,22.8404,88338.0
2018-01-25 13:40:00,24.74,24.74,24.68,24.68,69398.0,22.8497,22.8497,22.7943,22.7943,69398.0
2018-01-25 13:50:00,24.68,24.72,24.68,24.7,51981.0,22.7943,22.8312,22.7943,22.8127,51981.0
2018-01-25 14:00:00,24.7,24.71,24.41,24.47,586015.0,22.8127,22.822,22.5449,22.6003,586015.0
2018-01-25 14:10:00,24.47,24.53,24.4,24.44,374712.0,22.6003,22.6557,22.5357,22.5726,374712.0
2018-01-25 14:20:00,24.44,24.44,24.23,24.3,656674.0,22.5726,22.5726,22.3786,22.4433,656674.0
2018-01-25 14:30:00,24.29,24.29,24.08,24.12,636847.0,22.4341,22.4341,22.2401,22.277,636847.0
2018-01-25 14:40:00,24.13,24.16,23.98,24.1,624615.0,22.2863,22.314,22.1477,22.2586,624615.0
2018-01-25 14:50:00,24.1,24.26,24.1,24.26,349104.0,22.2586,22.4063,22.2586,22.4063,349104.0
2018-01-25 15:00:00,24.26,24.34,24.21,24.29,414634.0,22.4063,22.4802,22.3602,22.4341,414634.0
2018-01-25 15:10:00,24.29,24.29,24.13,24.17,371568.0,22.4341,22.4341,22.2863,22.3232,371568.0
2018-01-25 15:20:00,24.18,24.2,24.08,24.1,382625.0,22.3325,22.3509,22.2401,22.2586,382625.0
2018-01-25 15:30:00,24.11,24.14,24.04,24.12,446094.0,22.2678,22.2955,22.2032,22.277,446094.0
2018-01-25 15:40:00,24.11,24.16,24.1,24.13,443365.0,22.2678,22.314,22.2586,22.2863,443365.0
2018-01-25 15:50:00,24.14,24.19,24.11,24.12,990444.0,22.2955,22.3417,22.2678,22.277,990444.0
2018-01-26 09:30:00,24.3,24.41,24.25,24.4,545391.0,22.4433,22.5449,22.3971,22.5357,545391.0
2018-01-26 09:40:00,24.4,24.41,24.27,24.29,315482.0,22.5357,22.5449,22.4156,22.4341,315482.0
2018-01-26 09:50:00,24.29,24.4,24.25,24.37,245697.0,22.4341,22.5357,22.3971,22.5079,245697.0
2018-01-26 10:00:00,24.38,24.4,24.34,24.39,122092.0,22.5172,22.5357,22.4802,22.5264,122092.0
2018-01-26 10:10:00,24.39,24.4,24.29,24.29,148776.0,22.5264,22.5357,22.4341,22.4341,148776.0
2018-01-26 10:20:00,24.3,24.31,24.27,24.28,62363.0,22.4433,22.4525,22.4156,22.4248,62363.0
2018-01-26 10:30:00,24.27,24.35,24.24,24.35,118312.0,22.4156,22.4895,22.3879,22.4895,118312.0
2018-01-26 10:40:00,24.35,24.35,24.28,24.32,102805.0,22.4895,22.4895,22.4248,22.4618,102805.0
2018-01-26 10:50:00,24.32,24.33,24.27,24.28,144249.0,22.4618,22.471,22.4156,22.4248,144249.0
2018-01-26 11:00:00,24.27,24.29,24.27,24.29,63027.0,22.4156,22.4341,22.4156,22.4341,63027.0
2018-01-26 11:10:00,24.29,24.33,24.27,24.31,119391.0,22.4341,22.471,22.4156,22.4525,119391.0
2018-01-26 11:20:00,24.32,24.41,24.32,24.39,128633.0,22.4618,22.5449,22.4618,22.5264,128633.0
2018-01-26 11:30:00,24.4,24.41,24.3,24.32,249043.0,22.5357,22.5449,22.4433,22.4618,249043.0
2018-01-26 11:40:00,24.32,24.35,24.32,24.35,43524.0,22.4618,22.4895,22.4618,22.4895,43524.0
2018-01-26 11:50:00,24.35,24.35,24.3,24.32,54000.0,22.4895,22.4895,22.4433,22.4618,54000.0
2018-01-26 12:00:00,24.32,24.35,24.32,24.33,45722.0,22.4618,22.4895,22.4618,22.471,45722.0
2018-01-26 12:10:00,24.33,24.37,24.33,24.36,42952.0,22.471,22.5079,22.471,22.4987,42952.0
2018-01-26 12:20:00,24.35,24.37,24.35,24.35,52502.0,22.4895,22.5079,22.4895,22.4895,52502.0
2018-01-26 12:30:00,24.35,24.37,24.29,24.3,56184.0,22.4895,22.5079,22.4341,22.4433,56184.0
2018-01-26 12:40:00,24.3,24.32,24.27,24.31,48616.0,22.4433,22.4618,22.4156,22.4525,48616.0
2018-01-26 12:50:00,24.31,24.33,24.3,24.32,34204.0,22.4525,22.471,22.4433,22.4618,34204.0
2018-01-26 13:00:00,24.32,24.33,24.31,24.33,22059.0,22.4618,22.471,22.4525,22.471,22059.0
2018-01-26 13:10:00,24.32,24.36,24.32,24.36,48975.0,22.4618,22.4987,22.4618,22.4987,48975.0
2018-01-26 13:20:00,24.36,24.38,24.33,24.34,248147.0,22.4987,22.5172,22.471,22.4802,248147.0
2018-01-26 13:30:00,24.33,24.33,24.31,24.33,50675.0,22.471,22.471,22.4525,22.471,50675.0
2018-01-26 13:40:00,24.32,24.37,24.31,24.35,127474.0,22.4618,22.5079,22.4525,22.4895,127474.0
2018-01-26 13:50:00,24.35,24.36,24.32,24.36,35232.0,22.4895,22.4987,22.4618,22.4987,35232.0
2018-01-26 14:00:00,24.36,24.37,24.35,24.37,55622.0,22.4987,22.5079,22.4895,22.5079,55622.0
2018-01-26 14:10:00,24.37,24.38,24.35,24.36,132787.0,22.5079,22.5172,22.4895,22.4987,132787.0
2018-01-26 14:20:00,24.36,24.36,24.2,24.26,566356.0,22.4987,22.4987,22.3509,22.4063,566356.0
2018-01-26 14:30:00,24.26,24.31,24.23,24.3,84851.0,22.4063,22.4525,22.3786,22.4433,84851.0
2018-01-26 14:40:00,24.3,24.3,24.27,24.28,162139.0,22.4433,22.4433,22.4156,22.4248,162139.0
2018-01-26 14:50:00,24.27,24.32,24.25,24.3,252555.0,22.4156,22.4618,22.3971,22.4433,252555.0
2018-01-26 15:00:00,24.3,24.3,24.27,24.27,98207.0,22.4433,22.4433,22.4156,22.4156,98207.0
2018-01-26 15:10:00,24.27,24.3,24.26,24.3,77710.0,22.4156,22.4433,22.4063,22.4433,77710.0
2018-01-26 15:20:00,24.29,24.33,24.29,24.32,114351.0,22.4341,22.471,22.4341,22.4618,114351.0
2018-01-26 15:30:00,24.32,24.33,24.3,24.33,163813.0,22.4618,22.471,22.4433,22.471,163813.0
2018-01-26 15:40:00,24.33,24.33,24.26,24.27,209353.0,22.471,22.471,22.4063,22.4156,209353.0
2018-01-26 15:50:00,24.27,24.36,24.27,24.33,1006030.0,22.4156,22.4987,22.4156,22.471,1006030.0
2018-01-29 09:30:00,24.13,24.13,23.99,24.06,566061.0,22.2863,22.2863,22.157,22.2216,566061.0
2018-01-29 09:40:00,24.07,24.14,24.06,24.07,379285.0,22.2309,22.2955,22.2216,22.2309,379285.0
2018-01-29 09:50:00,24.07,24.09,24.05,24.08,131945.0,22.2309,22.2493,22.2124,22.2401,131945.0
2018-01-29 10:00:00,24.08,24.13,24.07,24.12,85342.0,22.2401,22.2863,22.2309,22.277,85342.0
2018-01-29 10:10:00,24.12,24.12,24.09,24.11,195085.0,22.277,22.277,22.2493,22.2678,195085.0
2018-01-29 10:20:00,24.1,24.14,24.1,24.13,128479.0,22.2586,22.2955,22.2586,22.2863,128479.0
2018-01-29 10:30:00,24.13,24.14,24.09,24.1,272209.0,22.2863,22.2955,22.2493,22.2586,272209.0
2018-01-29 10:40:00,24.1,24.1,23.92,23.97,476779.0,22.2586,22.2586,22.0923,22.1385,476779.0
2018-01-29 10:50:00,23.97,23.98,23.89,23.92,210926.0,22.1385,22.1477,22.0646,22.0923,210926.0
2018-01-29 11:00:00,23.92,23.92,23.77,23.8,467717.0,22.0923,22.0923,21.9538,21.9815,467717.0
2018-01-29 11:10:00,23.8,23.83,23.75,23.77,354147.0,21.9815,22.0092,21.9353,21.9538,354147.0
2018-01-29 11:20:00,23.76,23.79,23.74,23.78,524717.0,21.9446,21.9723,21.9261,21.963,524717.0
2018-01-29 11:30:00,23.78,23.78,23.65,23.66,432588.0,21.963,21.963,21.843,21.8522,432588.0
2018-01-29 11:40:00,23.67,23.77,23.67,23.77,216538.0,21.8614,21.9538,21.8614,21.9538,216538.0
2018-01-29 11:50:00,23.78,23.81,23.76,23.77,231137.0,21.963,21.9907,21.9446,21.9538,231137.0
2018-01-29 12:00:00,23.77,23.8,23.75,23.75,150033.0,21.9538,21.9815,21.9353,21.9353,150033.0
2018-01-29 12:10:00,23.75,23.76,23.71,23.76,180744.0,21.9353,21.9446,21.8984,21.9446,180744.0
2018-01-29 12:20:00,23.76,23.8,23.74,23.8,139344.0,21.9446,21.9815,21.9261,21.9815,139344.0
2018-01-29 12:30:00,23.8,23.8,23.71,23.72,83917.0,21.9815,21.9815,21.8984,21.9076,83917.0
2018-01-29 12:40:00,23.72,23.75,23.69,23.73,183876.0,21.9076,21.9353,21.8799,21.9168,183876.0
2018-01-29 12:50:00,23.73,23.75,23.72,23.75,74647.0,21.9168,21.9353,21.9076,21.9353,74647.0
2018-01-29 13:00:00,23.76,23.78,23.74,23.77,86810.0,21.9446,21.963,21.9261,21.9538,86810.0
2018-01-29 13:10:00,23.77,23.8,23.76,23.77,123707.0,21.9538,21.9815,21.9446,21.9538,123707.0
2018-01-29 13:20:00,23.76,23.76,23.73,23.76,90981.0,21.9446,21.9446,21.9168,21.9446,90981.0
2018-01-29 13:30:00,23.76,23.82,23.76,23.76,127672.0,21.9446,22.0,21.9446,21.9446,127672.0
2018-01-29 13:40:00,23.76,23.81,23.75,23.78,114579.0,21.9446,21.9907,21.9353,21.963,114579.0
2018-01-29 13:50:00,23.77,23.81,23.76,23.77,127021.0,21.9538,21.9907,21.9446,21.9538,127021.0
2018-01-29 14:00:00,23.77,23.81,23.74,23.74,104830.0,21.9538,21.9907,21.9261,21.9261,104830.0
2018-01-29 14:10:00,23.74,23.84,23.74,23.8,158541.0,21.9261,22.0184,21.9261,21.9815,158541.0
2018-01-29 14:20:00,23.79,23.8,23.75,23.77,150831.0,21.9723,21.9815,21.9353,21.9538,150831.0
2018-01-29 14:30:00,23.78,23.8,23.76,23.78,107962.0,21.963,21.9815,21.9446,21.963,107962.0
2018-01-29 14:40:00,23.77,23.77,23.74,23.77,108184.0,21.9538,21.9538,21.9261,21.9538,108184.0
2018-01-29 14:50:00,23.77,23.79,23.75,23.75,146896.0,21.9538,21.9723,21.9353,21.9353,146896.0
2018-01-29 15:00:00,23.76,23.77,23.7,23.73,136225.0,21.9446,21.9538,21.8891,21.9168,136225.0
2018-01-29 15:10:00,23.73,23.74,23.7,23.7,180410.0,21.9168,21.9261,21.8891,21.8891,180410.0
2018-01-29 15:20:00,23.7,23.7,23.65,23.67,257799.0,21.8891,21.8891,21.843,21.8614,257799.0
2018-01-29 15:30:00,23.66,23.66,23.61,23.64,407026.0,21.8522,21.8522,21.806,21.8337,407026.0
2018-01-29 15:40:00,23.63,23.65,23.58,23.59,442135.0,21.8245,21.843,21.7783,21.7875,442135.0
2018-01-29 15:50:00,23.59,23.68,23.58,23.67,1129264.0,21.7875,21.8707,21.7783,21.8614,1129264.0
2018-01-30 09:30:00,23.8,23.86,23.72,23.75,518410.0,21.9815,22.0369,21.9076,21.9353,518410.0
2018-01-30 09:40:00,23.75,23.76,23.7,23.71,449188.0,21.9353,21.9446,21.8891,21.8984,449188.0
2018-01-30 09:50:00,23.71,23.73,23.64,23.64,266446.0,21.8984,21.9168,21.8337,21.8337,266446.0
2018-01-30 10:00:00,23.65,23.67,23.55,23.56,388030.0,21.843,21.8614,21.7506,21.7598,388030.0
2018-01-30 10:10:00,23.55,23.67,23.55,23.66,249467.0,21.7506,21.8614,21.7506,21.8522,249467.0
2018-01-30 10:20:00,23.67,23.71,23.62,23.65,139663.0,21.8614,21.8984,21.8153,21.843,139663.0
2018-01-30 10:30:00,23.64,23.64,23.59,23.61,126737.0,21.8337,21.8337,21.7875,21.806,126737.0
2018-01-30 10:40:00,23.61,23.63,23.53,23.57,181559.0,21.806,21.8245,21.7321,21.7691,181559.0
2018-01-30 10:50:00,23.58,23.61,23.53,23.54,121160.0,21.7783,21.806,21.7321,21.7414,121160.0
2018-01-30 11:00:00,23.54,23.57,23.51,23.52,95449.0,21.7414,21.7691,21.7137,21.7229,95449.0
2018-01-30 11:10:00,23.52,23.53,23.46,23.48,96309.0,21.7229,21.7321,21.6675,21.6859,96309.0
2018-01-30 11:20:00,23.47,23.47,23.4,23.4,144182.0,21.6767,21.6767,21.6121,21.6121,144182.0
2018-01-30 11:30:00,23.41,23.48,23.41,23.44,167093.0,21.6213,21.6859,21.6213,21.649,167093.0
2018-01-30 11:40:00,23.44,23.45,23.42,23.42,222135.0,21.649,21.6582,21.6305,21.6305,222135.0
2018-01-30 11:50:00,23.42,23.44,23.35,23.37,166932.0,21.6305,21.649,21.5659,21.5844,166932.0
2018-01-30 12:00:00,23.37,23.54,23.37,23.52,121427.0,21.5844,21.7414,21.5844,21.7229,121427.0
2018-01-30 12:10:00,23.52,23.53,23.47,23.47,91731.0,21.7229,21.7321,21.6767,21.6767,91731.0
2018-01-30 12:20:00,23.47,23.48,23.43,23.44,39700.0,21.6767,21.6859,21.6398,21.649,39700.0
2018-01-30 12:30:00,23.44,23.44,23.4,23.43,76323.0,21.649,21.649,21.6121,21.6398,76323.0
2018-01-30 12:40:00,23.42,23.42,23.39,23.39,31568.0,21.6305,21.6305,21.6028,21.6028,31568.0
2018-01-30 12:50:00,23.39,23.44,23.39,23.44,74826.0,21.6028,21.649,21.6028,21.649,74826.0
2018-01-30 13:00:00,23.44,23.44,23.4,23.4,100087.0,21.649,21.649,21.6121,21.6121,100087.0
2018-01-30 13:10:00,23.39,23.4,23.38,23.38,24908.0,21.6028,21.6121,21.5936,21.5936,24908.0
2018-01-30 13:20:00,23.38,23.39,23.34,23.35,94517.0,21.5936,21.6028,21.5566,21.5659,94517.0
2018-01-30 13:30:00,23.35,23.43,23.34,23.41,276550.0,21.5659,21.6398,21.5566,21.6213,276550.0
2018-01-30 13:40:00,23.42,23.43,23.37,23.38,81021.0,21.6305,21.6398,21.5844,21.5936,81021.0
2018-01-30 13:50:00,23.38,23.46,23.38,23.45,65028.0,21.5936,21.6675,21.5936,21.6582,65028.0
2018-01-30 14:00:00,23.45,23.48,23.41,23.42,70476.0,21.6582,21.6859,21.6213,21.6305,70476.0
2018-01-30 14:10:00,23.42,23.47,23.41,23.45,120525.0,21.6305,21.6767,21.6213,21.6582,120525.0
2018-01-30 14:20:00,23.45,23.48,23.43,23.46,89876.0,21.6582,21.6859,21.6398,21.6675,89876.0
2018-01-30 14:30:00,23.46,23.46,23.42,23.43,41111.0,21.6675,21.6675,21.6305,21.6398,41111.0
2018-01-30 14:40:00,23.43,23.47,23.42,23.47,85356.0,21.6398,21.6767,21.6305,21.6767,85356.0
2018-01-30 14:50:00,23.47,23.58,23.44,23.58,177428.0,21.6767,21.7783,21.649,21.7783,177428.0
2018-01-30 15:00:00,23.58,23.59,23.52,23.55,120897.0,21.7783,21.7875,21.7229,21.7506,120897.0
2018-01-30 15:10:00,23.55,23.55,23.49,23.49,77746.0,21.7506,21.7506,21.6952,21.6952,77746.0
2018-01-30 15:20:00,23.5,23.51,23.47,23.48,147408.0,21.7044,21.7137,21.6767,21.6859,147408.0
2018-01-30 15:30:00,23.48,23.5,23.45,23.49,129304.0,21.6859,21.7044,21.6582,21.6952,129304.0
2018-01-30 15:40:00,23.49,23.49,23.43,23.45,311681.0,21.6952,21.6952,21.6398,21.6582,311681.0
2018-01-30 15:50:00,23.45,23.48,23.43,23.47,754940.0,21.6582,21.6859,21.6398,21.6767,754940.0
2018-01-31 09:30:00,23.67,23.67,23.52,23.55,456053.0,21.8614,21.8614,21.7229,21.7506,456053.0
2018-01-31 09:40:00,23.56,23.61,23.55,23.61,408108.0,21.7598,21.806,21.7506,21.806,408108.0
2018-01-31 09:50:00,23.61,23.64,23.58,23.62,128909.0,21.806,21.8337,21.7783,21.8153,128909.0
2018-01-31 10:00:00,23.62,23.65,23.6,23.63,102842.0,21.8153,21.843,21.7968,21.8245,102842.0
2018-01-31 10:10:00,23.63,23.76,23.63,23.75,301062.0,21.8245,21.9446,21.8245,21.9353,301062.0
2018-01-31 10:20:00,23.75,23.79,23.72,23.73,218340.0,21.9353,21.9723,21.9076,21.9168,218340.0
2018-01-31 10:30:00,23.73,23.73,23.67,23.71,125253.0,21.9168,21.9168,21.8614,21.8984,125253.0
2018-01-31 10:40:00,23.71,23.71,23.64,23.66,87781.0,21.8984,21.8984,21.8337,21.8522,87781.0
2018-01-31 10:50:00,23.65,23.7,23.61,23.62,120111.0,21.843,21.8891,21.806,21.8153,120111.0
2018-01-31 11:00:00,23.63,23.63,23.57,23.61,104321.0,21.8245,21.8245,21.7691,21.806,104321.0
2018-01-31 11:10:00,23.61,23.64,23.58,23.63,64181.0,21.806,21.8337,21.7783,21.8245,64181.0
2018-01-31 11:20:00,23.62,23.62,23.54,23.54,69899.0,21.8153,21.8153,21.7414,21.7414,69899.0
2018-01-31 11:30:00,23.54,23.57,23.53,23.56,65754.0,21.7414,21.7691,21.7321,21.7598,65754.0
2018-01-31 11:40:00,23.56,23.56,23.53,23.53,43494.0,21.7598,21.7598,21.7321,21.7321,43494.0
2018-01-31 11:50:00,23.53,23.58,23.51,23.56,45652.0,21.7321,21.7783,21.7137,21.7598,45652.0
2018-01-31 12:00:00,23.56,23.58,23.55,23.57,37659.0,21.7598,21.7783,21.7506,21.7691,37659.0
2018-01-31 12:10:00,23.57,23.57,23.48,23.49,75358.0,21.7691,21.7691,21.6859,21.6952,75358.0
2018-01-31 12:20:00,23.49,23.54,23.48,23.51,53905.0,21.6952,21.7414,21.6859,21.7137,53905.0
2018-01-31 12:30:00,23.51,23.53,23.49,23.49,47701.0,21.7137,21.7321,21.6952,21.6952,47701.0
2018-01-31 12:40:00,23.49,23.49,23.46,23.48,86504.0,21.6952,21.6952,21.6675,21.6859,86504.0
2018-01-31 12:50:00,23.48,23.48,23.44,23.48,51861.0,21.6859,21.6859,21.649,21.6859,51861.0
2018-01-31 13:00:00,23.48,23.52,23.47,23.5,68562.0,21.6859,21.7229,21.6767,21.7044,68562.0
2018-01-31 13:10:00,23.5,23.54,23.5,23.53,72618.0,21.7044,21.7414,21.7044,21.7321,72618.0
2018-01-31 13:20:00,23.52,23.53,23.5,23.53,19277.0,21.7229,21.7321,21.7044,21.7321,19277.0
2018-01-31 13:30:00,23.54,23.55,23.51,23.55,42043.0,21.7414,21.7506,21.7137,21.7506,42043.0
2018-01-31 13:40:00,23.55,23.57,23.52,23.54,38434.0,21.7506,21.7691,21.7229,21.7414,38434.0
2018-01-31 13:50:00,23.53,23.58,23.52,23.55,60277.0,21.7321,21.7783,21.7229,21.7506,60277.0
2018-01-31 14:00:00,23.55,23.74,23.48,23.61,256971.0,21.7506,21.9261,21.6859,21.806,256971.0
2018-01-31 14:10:00,23.6,23.6,23.28,23.31,520285.0,21.7968,21.7968,21.5012,21.5289,520285.0
2018-01-31 14:20:00,23.3,23.43,23.23,23.39,601281.0,21.5197,21.6398,21.455,21.6028,601281.0
2018-01-31 14:30:00,23.39,23.44,23.33,23.4,217455.0,21.6028,21.649,21.5474,21.6121,217455.0
2018-01-31 14:40:00,23.4,23.4,23.33,23.36,118432.0,21.6121,21.6121,21.5474,21.5751,118432.0
2018-01-31 14:50:00,23.35,23.64,23.35,23.62,438851.0,21.5659,21.8337,21.5659,21.8153,438851.0
2018-01-31 15:00:00,23.62,23.7,23.61,23.68,267150.0,21.8153,21.8891,21.806,21.8707,267150.0
2018-01-31 15:10:00,23.67,23.79,23.67,23.73,273378.0,21.8614,21.9723,21.8614,21.9168,273378.0
2018-01-31 15:20:00,23.74,23.83,23.74,23.76,351219.0,21.9261,22.0092,21.9261,21.9446,351219.0
2018-01-31 15:30:00,23.76,23.81,23.75,23.75,309173.0,21.9446,21.9907,21.9353,21.9353,309173.0
2018-01-31 15:40:00,23.75,23.81,23.75,23.79,342275.0,21.9353,21.9907,21.9353,21.9723,342275.0
2018-01-31 15:50:00,23.79,23.8,23.7,23.75,1741686.0,21.9723,21.9815,21.8891,21.9353,1741686.0
2018-02-01 09:30:00,23.57,23.66,23.46,23.65,438172.0,21.7691,21.8522,21.6675,21.843,438172.0
2018-02-01 09:40:00,23.66,23.81,23.64,23.69,405716.0,21.8522,21.9907,21.8337,21.8799,405716.0
2018-02-01 09:50:00,23.69,23.7,23.63,23.64,270913.0,21.8799,21.8891,21.8245,21.8337,270913.0
2018-02-01 10:00:00,23.63,23.72,23.59,23.7,384075.0,21.8245,21.9076,21.7875,21.8891,384075.0
2018-02-01 10:10:00,23.69,23.71,23.64,23.67,92189.0,21.8799,21.8984,21.8337,21.8614,92189.0
2018-02-01 10:20:00,23.66,23.69,23.62,23.62,204185.0,21.8522,21.8799,21.8153,21.8153,204185.0
2018-02-01 10:30:00,23.63,23.67,23.63,23.66,69199.0,21.8245,21.8614,21.8245,21.8522,69199.0
2018-02-01 10:40:00,23.66,23.69,23.6,23.62,82250.0,21.8522,21.8799,21.7968,21.8153,82250.0
2018-02-01 10:50:00,23.62,23.63,23.56,23.57,98868.0,21.8153,21.8245,21.7598,21.7691,98868.0
2018-02-01 11:00:00,23.58,23.58,23.5,23.55,181603.0,21.7783,21.7783,21.7044,21.7506,181603.0
2018-02-01 11:10:00,23.55,23.62,23.53,23.53,116555.0,21.7506,21.8153,21.7321,21.7321,116555.0
2018-02-01 11:20:00,23.53,23.53,23.49,23.5,96789.0,21.7321,21.7321,21.6952,21.7044,96789.0
2018-02-01 11:30:00,23.5,23.58,23.5,23.58,52525.0,21.7044,21.7783,21.7044,21.7783,52525.0
2018-02-01 11:40:00,23.57,23.65,23.57,23.58,114877.0,21.7691,21.843,21.7691,21.7783,114877.0
2018-02-01 11:50:00,23.57,23.61,23.57,23.58,49519.0,21.7691,21.806,21.7691,21.7783,49519.0
2018-02-01 12:00:00,23.58,23.59,23.52,23.55,103547.0,21.7783,21.7875,21.7229,21.7506,103547.0
2018-02-01 12:10:00,23.55,23.58,23.55,23.58,23076.0,21.7506,21.7783,21.7506,21.7783,23076.0
2018-02-01 12:20:00,23.58,23.58,23.54,23.56,25847.0,21.7783,21.7783,21.7414,21.7598,25847.0
2018-02-01 12:30:00,23.56,23.56,23.5,23.53,65421.0,21.7598,21.7598,21.7044,21.7321,65421.0
2018-02-01 12:40:00,23.53,23.53,23.5,23.52,43405.0,21.7321,21.7321,21.7044,21.7229,43405.0
2018-02-01 12:50:00,23.52,23.52,23.45,23.47,207147.0,21.7229,21.7229,21.6582,21.6767,207147.0
2018-02-01 13:00:00,23.48,23.55,23.46,23.54,131103.0,21.6859,21.7506,21.6675,21.7414,131103.0
2018-02-01 13:10:00,23.54,23.58,23.54,23.57,79110.0,21.7414,21.7783,21.7414,21.7691,79110.0
2018-02-01 13:20:00,23.56,23.6,23.56,23.59,64816.0,21.7598,21.7968,21.7598,21.7875,64816.0
2018-02-01 13:30:00,23.6,23.62,23.58,23.6,30159.0,21.7968,21.8153,21.7783,21.7968,30159.0
2018-02-01 13:40:00,23.59,23.65,23.59,23.64,86392.0,21.7875,21.843,21.7875,21.8337,86392.0
2018-02-01 13:50:00,23.64,23.64,23.6,23.6,100685.0,21.8337,21.8337,21.7968,21.7968,100685.0
2018-02-01 14:00:00,23.59,23.59,23.58,23.58,42438.0,21.7875,21.7875,21.7783,21.7783,42438.0
2018-02-01 14:10:00,23.58,23.58,23.53,23.54,36310.0,21.7783,21.7783,21.7321,21.7414,36310.0
2018-02-01 14:20:00,23.54,23.59,23.52,23.58,107544.0,21.7414,21.7875,21.7229,21.7783,107544.0
2018-02-01 14:30:00,23.58,23.59,23.53,23.58,96967.0,21.7783,21.7875,21.7321,21.7783,96967.0
2018-02-01 14:40:00,23.59,23.59,23.54,23.57,125133.0,21.7875,21.7875,21.7414,21.7691,125133.0
2018-02-01 14:50:00,23.57,23.6,23.55,23.6,60920.0,21.7691,21.7968,21.7506,21.7968,60920.0
2018-02-01 15:00:00,23.61,23.74,23.6,23.71,699382.0,21.806,21.9261,21.7968,21.8984,699382.0
2018-02-01 15:10:00,23.71,23.73,23.66,23.71,182748.0,21.8984,21.9168,21.8522,21.8984,182748.0
2018-02-01 15:20:00,23.7,23.75,23.69,23.71,116330.0,21.8891,21.9353,21.8799,21.8984,116330.0
2018-02-01 15:30:00,23.71,23.74,23.69,23.69,250459.0,21.8984,21.9261,21.8799,21.8799,250459.0
2018-02-01 15:40:00,23.69,23.72,23.66,23.71,205354.0,21.8799,21.9076,21.8522,21.8984,205354.0
2018-02-01 15:50:00,23.7,23.72,23.68,23.71,814916.0,21.8891,21.9076,21.8707,21.8984,814916.0
2018-02-02 09:30:00,23.38,23.39,23.22,23.28,680444.0,21.5936,21.6028,21.4458,21.5012,680444.0
2018-02-02 09:40:00,23.28,23.3,23.2,23.23,418820.0,21.5012,21.5197,21.4273,21.455,418820.0
2018-02-02 09:50:00,23.24,23.24,23.08,23.08,690735.0,21.4643,21.4643,21.3165,21.3165,690735.0
2018-02-02 10:00:00,23.09,23.11,23.01,23.01,1084424.0,21.3257,21.3442,21.2519,21.2519,1084424.0
2018-02-02 10:10:00,23.01,23.08,22.94,23.07,600955.0,21.2519,21.3165,21.1872,21.3073,600955.0
2018-02-02 10:20:00,23.06,23.1,23.05,23.09,334240.0,21.298,21.335,21.2888,21.3257,334240.0
2018-02-02 10:30:00,23.09,23.11,22.99,23.0,198065.0,21.3257,21.3442,21.2334,21.2426,198065.0
2018-02-02 10:40:00,23.0,23.1,22.99,23.1,97547.0,21.2426,21.335,21.2334,21.335,97547.0
2018-02-02 10:50:00,23.11,23.18,23.11,23.18,200646.0,21.3442,21.4089,21.3442,21.4089,200646.0
2018-02-02 11:00:00,23.18,23.18,23.09,23.12,262378.0,21.4089,21.4089,21.3257,21.3535,262378.0
2018-02-02 11:10:00,23.13,23.14,23.04,23.06,435714.0,21.3627,21.3719,21.2796,21.298,435714.0
2018-02-02 11:20:00,23.06,23.09,23.03,23.07,159892.0,21.298,21.3257,21.2703,21.3073,159892.0
2018-02-02 11:30:00,23.07,23.11,23.07,23.1,182600.0,21.3073,21.3442,21.3073,21.335,182600.0
2018-02-02 11:40:00,23.11,23.15,23.08,23.13,105502.0,21.3442,21.3812,21.3165,21.3627,105502.0
2018-02-02 11:50:00,23.13,23.17,23.08,23.09,87318.0,21.3627,21.3996,21.3165,21.3257,87318.0
2018-02-02 12:00:00,23.09,23.15,23.09,23.15,148210.0,21.3257,21.3812,21.3257,21.3812,148210.0
2018-02-02 12:10:00,23.16,23.2,23.15,23.19,314182.0,21.3904,21.4273,21.3812,21.4181,314182.0
2018-02-02 12:20:00,23.2,23.33,23.19,23.31,269185.0,21.4273,21.5474,21.4181,21.5289,269185.0
2018-02-02 12:30:00,23.28,23.28,23.23,23.26,242809.0,21.5012,21.5012,21.455,21.4828,242809.0
2018-02-02 12:40:00,23.26,23.28,23.23,23.25,176891.0,21.4828,21.5012,21.455,21.4735,176891.0
2018-02-02 12:50:00,23.25,23.26,23.18,23.18,139679.0,21.4735,21.4828,21.4089,21.4089,139679.0
2018-02-02 13:00:00,23.18,23.26,23.15,23.26,284973.0,21.4089,21.4828,21.3812,21.4828,284973.0
2018-02-02 13:10:00,23.26,23.26,23.19,23.19,253162.0,21.4828,21.4828,21.4181,21.4181,253162.0
2018-02-02 13:20:00,23.19,23.19,23.14,23.14,169719.0,21.4181,21.4181,21.3719,21.3719,169719.0
2018-02-02 13:30:00,23.14,23.22,23.14,23.16,130847.0,21.3719,21.4458,21.3719,21.3904,130847.0
2018-02-02 13:40:00,23.15,23.15,23.08,23.09,184895.0,21.3812,21.3812,21.3165,21.3257,184895.0
2018-02-02 13:50:00,23.1,23.1,23.07,23.09,213756.0,21.335,21.335,21.3073,21.3257,213756.0
2018-02-02 14:00:00,23.08,23.09,23.05,23.08,152960.0,21.3165,21.3257,21.2888,21.3165,152960.0
2018-02-02 14:10:00,23.08,23.09,23.02,23.03,155764.0,21.3165,21.3257,21.2611,21.2703,155764.0
2018-02-02 14:20:00,23.03,23.03,22.97,23.0,482477.0,21.2703,21.2703,21.2149,21.2426,482477.0
2018-02-02 14:30:00,23.0,23.06,22.99,23.03,322837.0,21.2426,21.298,21.2334,21.2703,322837.0
2018-02-02 14:40:00,23.04,23.04,23.0,23.0,178147.0,21.2796,21.2796,21.2426,21.2426,178147.0
2018-02-02 14:50:00,23.0,23.0,22.92,22.94,380023.0,21.2426,21.2426,21.1687,21.1872,380023.0
2018-02-02 15:00:00,22.93,22.95,22.86,22.88,352488.0,21.178,21.1964,21.1133,21.1318,352488.0
2018-02-02 15:10:00,22.88,22.98,22.88,22.93,369625.0,21.1318,21.2242,21.1318,21.178,369625.0
2018-02-02 15:20:00,22.93,22.98,22.92,22.97,306052.0,21.178,21.2242,21.1687,21.2149,306052.0
2018-02-02 15:30:00,22.97,22.97,22.92,22.92,453404.0,21.2149,21.2149,21.1687,21.1687,453404.0
2018-02-02 15:40:00,22.92,22.92,22.86,22.86,629356.0,21.1687,21.1687,21.1133,21.1133,629356.0
2018-02-02 15:50:00,22.87,22.92,22.79,22.91,1626679.0,21.1226,21.1687,21.0487,21.1595,1626679.0
2018-02-05 09:30:00,23.0,23.0,22.79,22.99,586228.0,21.2426,21.2426,21.0487,21.2334,586228.0
2018-02-05 09:40:00,22.99,23.01,22.86,22.86,462961.0,21.2334,21.2519,21.1133,21.1133,462961.0
2018-02-05 09:50:00,22.87,22.87,22.73,22.82,521422.0,21.1226,21.1226,20.9933,21.0764,521422.0
2018-02-05 10:00:00,22.82,22.82,22.73,22.79,380028.0,21.0764,21.0764,20.9933,21.0487,380028.0
2018-02-05 10:10:00,22.82,22.88,22.81,22.87,217302.0,21.0764,21.1318,21.0671,21.1226,217302.0
2018-02-05 10:20:00,22.86,22.91,22.86,22.88,204208.0,21.1133,21.1595,21.1133,21.1318,204208.0
2018-02-05 10:30:00,22.89,22.9,22.86,22.87,156215.0,21.141,21.1503,21.1133,21.1226,156215.0
2018-02-05 10:40:00,22.86,22.86,22.8,22.84,204694.0,21.1133,21.1133,21.0579,21.0948,204694.0
2018-02-05 10:50:00,22.83,22.86,22.8,22.81,149767.0,21.0856,21.1133,21.0579,21.0671,149767.0
2018-02-05 11:00:00,22.81,22.81,22.76,22.77,119803.0,21.0671,21.0671,21.021,21.0302,119803.0
2018-02-05 11:10:00,22.78,22.78,22.71,22.71,131448.0,21.0394,21.0394,20.9748,20.9748,131448.0
2018-02-05 11:20:00,22.71,22.78,22.7,22.76,125851.0,20.9748,21.0394,20.9655,21.021,125851.0
2018-02-05 11:30:00,22.76,22.76,22.74,22.75,80033.0,21.021,21.021,21.0025,21.0117,80033.0
2018-02-05 11:40:00,22.74,22.74,22.7,22.7,87100.0,21.0025,21.0025,20.9655,20.9655,87100.0
2018-02-05 11:50:00,22.7,22.76,22.68,22.76,30706.0,20.9655,21.021,20.9471,21.021,30706.0
2018-02-05 12:00:00,22.76,22.82,22.74,22.74,109583.0,21.021,21.0764,21.0025,21.0025,109583.0
2018-02-05 12:10:00,22.74,22.75,22.71,22.71,100973.0,21.0025,21.0117,20.9748,20.9748,100973.0
2018-02-05 12:20:00,22.71,22.73,22.69,22.7,93240.0,20.9748,20.9933,20.9563,20.9655,93240.0
2018-02-05 12:30:00,22.69,22.73,22.69,22.69,78027.0,20.9563,20.9933,20.9563,20.9563,78027.0
2018-02-05 12:40:00,22.69,22.72,22.67,22.71,121269.0,20.9563,20.984,20.9378,20.9748,121269.0
2018-02-05 12:50:00,22.7,22.74,22.67,22.74,76182.0,20.9655,21.0025,20.9378,21.0025,76182.0
2018-02-05 13:00:00,22.74,22.77,22.66,22.66,275992.0,21.0025,21.0302,20.9286,20.9286,275992.0
2018-02-05 13:10:00,22.67,22.68,22.62,22.64,159972.0,20.9378,20.9471,20.8917,20.9101,159972.0
2018-02-05 13:20:00,22.64,22.67,22.63,22.64,129453.0,20.9101,20.9378,20.9009,20.9101,129453.0
2018-02-05 13:30:00,22.64,22.7,22.64,22.69,113306.0,20.9101,20.9655,20.9101,20.9563,113306.0
2018-02-05 13:40:00,22.69,22.7,22.68,22.7,59824.0,20.9563,20.9655,20.9471,20.9655,59824.0
2018-02-05 13:50:00,22.7,22.72,22.67,22.7,106303.0,20.9655,20.984,20.9378,20.9655,106303.0
2018-02-05 14:00:00,22.69,22.69,22.64,22.65,113213.0,20.9563,20.9563,20.9101,20.9194,113213.0
2018-02-05 14:10:00,22.64,22.67,22.61,22.63,125061.0,20.9101,20.9378,20.8824,20.9009,125061.0
2018-02-05 14:20:00,22.62,22.66,22.61,22.64,139699.0,20.8917,20.9286,20.8824,20.9101,139699.0
2018-02-05 14:30:00,22.64,22.64,22.58,22.58,161022.0,20.9101,20.9101,20.8547,20.8547,161022.0
2018-02-05 14:40:00,22.58,22.61,22.56,22.58,405330.0,20.8547,20.8824,20.8362,20.8547,405330.0
2018-02-05 14:50:00,22.57,22.58,22.54,22.54,165762.0,20.8455,20.8547,20.8178,20.8178,165762.0
2018-02-05 15:00:00,22.53,22.72,22.48,22.66,1267513.0,20.8085,20.984,20.7624,20.9286,1267513.0
2018-02-05 15:10:00,22.65,22.77,22.48,22.72,678117.0,20.9194,21.0302,20.7624,20.984,678117.0
2018-02-05 15:20:00,22.72,22.82,22.67,22.8,469958.0,20.984,21.0764,20.9378,21.0579,469958.0
2018-02-05 15:30:00,22.8,22.81,22.73,22.78,217563.0,21.0579,21.0671,20.9933,21.0394,217563.0
2018-02-05 15:40:00,22.77,22.77,22.68,22.68,264293.0,21.0302,21.0302,20.9471,20.9471,264293.0
2018-02-05 15:50:00,22.69,22.75,22.68,22.72,809877.0,20.9563,21.0117,20.9471,20.984,809877.0
2018-02-06 09:30:00,22.49,22.52,22.27,22.34,999802.0,20.7716,20.7993,20.5684,20.6331,999802.0
2018-02-06 09:40:00,22.36,22.46,22.33,22.34,551530.0,20.6515,20.7439,20.6238,20.6331,551530.0
2018-02-06 09:50:00,22.35,22.4,22.31,22.36,614290.0,20.6423,20.6885,20.6053,20.6515,614290.0
2018-02-06 10:00:00,22.36,22.47,22.34,22.43,447244.0,20.6515,20.7531,20.6331,20.7162,447244.0
2018-02-06 10:10:00,22.43,22.46,22.24,22.29,552177.0,20.7162,20.7439,20.5407,20.5869,552177.0
2018-02-06 10:20:00,22.29,22.31,22.22,22.22,297925.0,20.5869,20.6053,20.5222,20.5222,297925.0
2018-02-06 10:30:00,22.22,22.34,22.21,22.32,590462.0,20.5222,20.6331,20.513,20.6146,590462.0
2018-02-06 10:40:00,22.33,22.4,22.27,22.34,408426.0,20.6238,20.6885,20.5684,20.6331,408426.0
2018-02-06 10:50:00,22.35,22.35,22.23,22.33,319953.0,20.6423,20.6423,20.5315,20.6238,319953.0
2018-02-06 11:00:00,22.33,22.33,22.22,22.24,540738.0,20.6238,20.6238,20.5222,20.5407,540738.0
2018-02-06 11:10:00,22.23,22.24,22.2,22.22,279251.0,20.5315,20.5407,20.5037,20.5222,279251.0
2018-02-06 11:20:00,22.22,22.26,22.17,22.25,225141.0,20.5222,20.5592,20.476,20.5499,225141.0
2018-02-06 11:30:00,22.24,22.36,22.23,22.33,630513.0,20.5407,20.6515,20.5315,20.6238,630513.0
2018-02-06 11:40:00,22.33,22.34,22.26,22.33,181942.0,20.6238,20.6331,20.5592,20.6238,181942.0
2018-02-06 11:50:00,22.33,22.35,22.3,22.32,188611.0,20.6238,20.6423,20.5961,20.6146,188611.0
2018-02-06 12:00:00,22.32,22.37,22.31,22.35,238711.0,20.6146,20.6608,20.6053,20.6423,238711.0
2018-02-06 12:10:00,22.35,22.38,22.31,22.35,222456.0,20.6423,20.67,20.6053,20.6423,222456.0
2018-02-06 12:20:00,22.35,22.39,22.34,22.36,148283.0,20.6423,20.6792,20.6331,20.6515,148283.0
2018-02-06 12:30:00,22.34,22.37,22.27,22.33,247693.0,20.6331,20.6608,20.5684,20.6238,247693.0
2018-02-06 12:40:00,22.32,22.33,22.28,22.3,116656.0,20.6146,20.6238,20.5776,20.5961,116656.0
2018-02-06 12:50:00,22.3,22.3,22.21,22.21,115982.0,20.5961,20.5961,20.513,20.513,115982.0
2018-02-06 13:00:00,22.2,22.22,22.18,22.19,172980.0,20.5037,20.5222,20.4853,20.4945,172980.0
2018-02-06 13:10:00,22.19,22.25,22.18,22.25,82929.0,20.4945,20.5499,20.4853,20.5499,82929.0
2018-02-06 13:20:00,22.25,22.27,22.18,22.19,124225.0,20.5499,20.5684,20.4853,20.4945,124225.0
2018-02-06 13:30:00,22.18,22.2,22.13,22.16,229352.0,20.4853,20.5037,20.4391,20.4668,229352.0
2018-02-06 13:40:00,22.16,22.18,22.13,22.14,123902.0,20.4668,20.4853,20.4391,20.4483,123902.0
2018-02-06 13:50:00,22.13,22.16,22.11,22.13,92707.0,20.4391,20.4668,20.4206,20.4391,92707.0
2018-02-06 14:00:00,22.14,22.21,22.14,22.17,163383.0,20.4483,20.513,20.4483,20.476,163383.0
2018-02-06 14:10:00,22.17,22.18,22.11,22.11,244765.0,20.476,20.4853,20.4206,20.4206,244765.0
2018-02-06 14:20:00,22.11,22.16,22.1,22.15,293534.0,20.4206,20.4668,20.4114,20.4576,293534.0
2018-02-06 14:30:00,22.15,22.15,22.09,22.11,297235.0,20.4576,20.4576,20.4022,20.4206,297235.0
2018-02-06 14:40:00,22.12,22.2,22.12,22.19,172236.0,20.4299,20.5037,20.4299,20.4945,172236.0
2018-02-06 14:50:00,22.18,22.27,22.18,22.25,199671.0,20.4853,20.5684,20.4853,20.5499,199671.0
2018-02-06 15:00:00,22.26,22.27,22.14,22.18,446516.0,20.5592,20.5684,20.4483,20.4853,446516.0
2018-02-06 15:10:00,22.17,22.17,22.06,22.07,579604.0,20.476,20.476,20.3744,20.3837,579604.0
2018-02-06 15:20:00,22.07,22.08,21.99,22.06,688843.0,20.3837,20.3929,20.3098,20.3744,688843.0
2018-02-06 15:30:00,22.06,22.15,22.06,22.13,554828.0,20.3744,20.4576,20.3744,20.4391,554828.0
2018-02-06 15:40:00,22.14,22.17,22.11,22.11,711751.0,20.4483,20.476,20.4206,20.4206,711751.0
2018-02-06 15:50:00,22.11,22.14,22.08,22.1,1715412.0,20.4206,20.4483,20.3929,20.4114,1715412.0
2018-02-07 09:30:00,21.98,22.19,21.83,22.0,939095.0,20.3006,20.4945,20.162,20.319,939095.0
2018-02-07 09:40:00,22.01,22.19,22.01,22.17,642087.0,20.3283,20.4945,20.3283,20.476,642087.0
2018-02-07 09:50:00,22.17,22.27,22.16,22.17,576365.0,20.476,20.5684,20.4668,20.476,576365.0
2018-02-07 10:00:00,22.17,22.2,22.11,22.15,243979.0,20.476,20.5037,20.4206,20.4576,243979.0
2018-02-07 10:10:00,22.15,22.15,22.04,22.04,164378.0,20.4576,20.4576,20.356,20.356,164378.0
2018-02-07 10:20:00,22.04,22.06,21.96,21.97,191939.0,20.356,20.3744,20.2821,20.2913,191939.0
2018-02-07 10:30:00,21.97,22.01,21.89,21.98,182591.0,20.2913,20.3283,20.2174,20.3006,182591.0
2018-02-07 10:40:00,21.98,21.98,21.93,21.96,149146.0,20.3006,20.3006,20.2544,20.2821,149146.0
2018-02-07 10:50:00,21.95,22.01,21.95,22.0,194117.0,20.2729,20.3283,20.2729,20.319,194117.0
2018-02-07 11:00:00,22.0,22.12,21.99,22.11,142431.0,20.319,20.4299,20.3098,20.4206,142431.0
2018-02-07 11:10:00,22.11,22.18,22.1,22.11,344921.0,20.4206,20.4853,20.4114,20.4206,344921.0
2018-02-07 11:20:00,22.11,22.11,22.0,22.0,143320.0,20.4206,20.4206,20.319,20.319,143320.0
2018-02-07 11:30:00,21.99,22.01,21.95,21.95,267137.0,20.3098,20.3283,20.2729,20.2729,267137.0
2018-02-07 11:40:00,21.95,21.97,21.9,21.9,194401.0,20.2729,20.2913,20.2267,20.2267,194401.0
2018-02-07 11:50:00,21.91,21.95,21.88,21.93,239659.0,20.2359,20.2729,20.2082,20.2544,239659.0
2018-02-07 12:00:00,21.93,21.94,21.92,21.92,130612.0,20.2544,20.2636,20.2451,20.2451,130612.0
2018-02-07 12:10:00,21.91,21.98,21.91,21.95,93720.0,20.2359,20.3006,20.2359,20.2729,93720.0
2018-02-07 12:20:00,21.95,21.96,21.9,21.91,45800.0,20.2729,20.2821,20.2267,20.2359,45800.0
2018-02-07 12:30:00,21.91,21.91,21.87,21.87,100979.0,20.2359,20.2359,20.199,20.199,100979.0
2018-02-07 12:40:00,21.88,21.9,21.81,21.83,243805.0,20.2082,20.2267,20.1435,20.162,243805.0
2018-02-07 12:50:00,21.83,21.85,21.79,21.83,208503.0,20.162,20.1805,20.1251,20.162,208503.0
2018-02-07 13:00:00,21.83,21.83,21.78,21.78,187213.0,20.162,20.162,20.1158,20.1158,187213.0
2018-02-07 13:10:00,21.77,21.85,21.76,21.84,227273.0,20.1066,20.1805,20.0974,20.1713,227273.0
2018-02-07 13:20:00,21.84,21.89,21.76,21.78,541087.0,20.1713,20.2174,20.0974,20.1158,541087.0
2018-02-07 13:30:00,21.78,21.91,21.78,21.86,116613.0,20.1158,20.2359,20.1158,20.1897,116613.0
2018-02-07 13:40:00,21.86,21.87,21.81,21.86,108851.0,20.1897,20.199,20.1435,20.1897,108851.0
2018-02-07 13:50:00,21.85,21.85,21.78,21.81,120757.0,20.1805,20.1805,20.1158,20.1435,120757.0
2018-02-07 14:00:00,21.81,21.82,21.8,21.82,138306.0,20.1435,20.1528,20.1343,20.1528,138306.0
2018-02-07 14:10:00,21.82,21.88,21.82,21.87,128148.0,20.1528,20.2082,20.1528,20.199,128148.0
2018-02-07 14:20:00,21.88,21.9,21.84,21.84,53601.0,20.2082,20.2267,20.1713,20.1713,53601.0
2018-02-07 14:30:00,21.84,21.84,21.76,21.76,101501.0,20.1713,20.1713,20.0974,20.0974,101501.0
2018-02-07 14:40:00,21.76,21.8,21.75,21.75,305144.0,20.0974,20.1343,20.0881,20.0881,305144.0
2018-02-07 14:50:00,21.75,21.82,21.74,21.8,237592.0,20.0881,20.1528,20.0789,20.1343,237592.0
2018-02-07 15:00:00,21.79,21.81,21.77,21.77,72927.0,20.1251,20.1435,20.1066,20.1066,72927.0
2018-02-07 15:10:00,21.77,21.87,21.76,21.82,192720.0,20.1066,20.199,20.0974,20.1528,192720.0
2018-02-07 15:20:00,21.81,21.82,21.78,21.82,112757.0,20.1435,20.1528,20.1158,20.1528,112757.0
2018-02-07 15:30:00,21.82,21.83,21.78,21.79,234234.0,20.1528,20.162,20.1158,20.1251,234234.0
2018-02-07 15:40:00,21.79,21.8,21.76,21.78,406298.0,20.1251,20.1343,20.0974,20.1158,406298.0
2018-02-07 15:50:00,21.78,21.83,21.74,21.81,1146223.0,20.1158,20.162,20.0789,20.1435,1146223.0
2018-02-08 09:30:00,21.8,21.92,21.8,21.86,793607.0,20.1343,20.2451,20.1343,20.1897,793607.0
2018-02-08 09:40:00,21.86,21.86,21.75,21.82,743146.0,20.1897,20.1897,20.0881,20.1528,743146.0
2018-02-08 09:50:00,21.83,21.83,21.75,21.76,508965.0,20.162,20.162,20.0881,20.0974,508965.0
2018-02-08 10:00:00,21.77,21.78,21.71,21.74,334221.0,20.1066,20.1158,20.0512,20.0789,334221.0
2018-02-08 10:10:00,21.74,21.82,21.74,21.76,545417.0,20.0789,20.1528,20.0789,20.0974,545417.0
2018-02-08 10:20:00,21.76,21.78,21.74,21.74,426853.0,20.0974,20.1158,20.0789,20.0789,426853.0
2018-02-08 10:30:00,21.74,21.74,21.67,21.72,547909.0,20.0789,20.0789,20.0142,20.0604,547909.0
2018-02-08 10:40:00,21.72,21.76,21.68,21.71,425903.0,20.0604,20.0974,20.0235,20.0512,425903.0
2018-02-08 10:50:00,21.71,21.83,21.71,21.83,516156.0,20.0512,20.162,20.0512,20.162,516156.0
2018-02-08 11:00:00,21.83,21.92,21.81,21.9,680329.0,20.162,20.2451,20.1435,20.2267,680329.0
2018-02-08 11:10:00,21.9,21.99,21.88,21.96,448181.0,20.2267,20.3098,20.2082,20.2821,448181.0
2018-02-08 11:20:00,21.96,21.96,21.77,21.77,631953.0,20.2821,20.2821,20.1066,20.1066,631953.0
2018-02-08 11:30:00,21.78,21.81,21.74,21.8,472300.0,20.1158,20.1435,20.0789,20.1343,472300.0
2018-02-08 11:40:00,21.8,21.89,21.8,21.82,564836.0,20.1343,20.2174,20.1343,20.1528,564836.0
2018-02-08 11:50:00,21.83,21.87,21.83,21.85,193021.0,20.162,20.199,20.162,20.1805,193021.0
2018-02-08 12:00:00,21.84,21.88,21.84,21.85,269795.0,20.1713,20.2082,20.1713,20.1805,269795.0
2018-02-08 12:10:00,21.86,21.92,21.85,21.9,343880.0,20.1897,20.2451,20.1805,20.2267,343880.0
2018-02-08 12:20:00,21.9,21.95,21.89,21.94,308405.0,20.2267,20.2729,20.2174,20.2636,308405.0
2018-02-08 12:30:00,21.95,22.01,21.94,21.94,323730.0,20.2729,20.3283,20.2636,20.2636,323730.0
2018-02-08 12:40:00,21.93,21.97,21.86,21.86,288243.0,20.2544,20.2913,20.1897,20.1897,288243.0
2018-02-08 12:50:00,21.87,21.89,21.84,21.84,96599.0,20.199,20.2174,20.1713,20.1713,96599.0
2018-02-08 13:00:00,21.85,21.85,21.75,21.75,190562.0,20.1805,20.1805,20.0881,20.0881,190562.0
2018-02-08 13:10:00,21.76,21.77,21.69,21.73,222943.0,20.0974,20.1066,20.0327,20.0697,222943.0
2018-02-08 13:20:00,21.73,21.76,21.67,21.67,139683.0,20.0697,20.0974,20.0142,20.0142,139683.0
2018-02-08 13:30:00,21.68,21.71,21.66,21.71,336730.0,20.0235,20.0512,20.005,20.0512,336730.0
2018-02-08 13:40:00,21.72,21.78,21.69,21.78,160693.0,20.0604,20.1158,20.0327,20.1158,160693.0
2018-02-08 13:50:00,21.78,21.82,21.78,21.81,193108.0,20.1158,20.1528,20.1158,20.1435,193108.0
2018-02-08 14:00:00,21.81,21.85,21.81,21.81,119647.0,20.1435,20.1805,20.1435,20.1435,119647.0
2018-02-08 14:10:00,21.81,21.92,21.81,21.91,361429.0,20.1435,20.2451,20.1435,20.2359,361429.0
2018-02-08 14:20:00,21.91,21.93,21.86,21.89,166783.0,20.2359,20.2544,20.1897,20.2174,166783.0
2018-02-08 14:30:00,21.88,21.9,21.86,21.89,108874.0,20.2082,20.2267,20.1897,20.2174,108874.0
2018-02-08 14:40:00,21.89,21.89,21.82,21.82,115159.0,20.2174,20.2174,20.1528,20.1528,115159.0
2018-02-08 14:50:00,21.82,21.82,21.76,21.79,180044.0,20.1528,20.1528,20.0974,20.1251,180044.0
2018-02-08 15:00:00,21.8,21.82,21.78,21.8,126040.0,20.1343,20.1528,20.1158,20.1343,126040.0
2018-02-08 15:10:00,21.8,21.8,21.75,21.76,84340.0,20.1343,20.1343,20.0881,20.0974,84340.0
2018-02-08 15:20:00,21.75,21.78,21.73,21.75,164298.0,20.0881,20.1158,20.0697,20.0881,164298.0
2018-02-08 15:30:00,21.75,21.75,21.67,21.7,191245.0,20.0881,20.0881,20.0142,20.042,191245.0
2018-02-08 15:40:00,21.7,21.74,21.67,21.69,242533.0,20.042,20.0789,20.0142,20.0327,242533.0
2018-02-08 15:50:00,21.69,21.75,21.65,21.66,1115704.0,20.0327,20.0881,19.9958,20.005,1115704.0
2018-02-09 09:30:00,21.65,21.67,21.49,21.5,1044950.0,19.9958,20.0142,19.848,19.8572,1044950.0
2018-02-09 09:40:00,21.5,21.57,21.5,21.57,377170.0,19.8572,19.9219,19.8572,19.9219,377170.0
2018-02-09 09:50:00,21.56,21.61,21.55,21.6,398489.0,19.9127,19.9588,19.9034,19.9496,398489.0
2018-02-09 10:00:00,21.6,21.61,21.55,21.55,368624.0,19.9496,19.9588,19.9034,19.9034,368624.0
2018-02-09 10:10:00,21.55,21.55,21.49,21.5,307264.0,19.9034,19.9034,19.848,19.8572,307264.0
2018-02-09 10:20:00,21.49,21.49,21.42,21.45,396340.0,19.848,19.848,19.7833,19.8111,396340.0
2018-02-09 10:30:00,21.45,21.45,21.38,21.41,640032.0,19.8111,19.8111,19.7464,19.7741,640032.0
2018-02-09 10:40:00,21.41,21.44,21.38,21.41,259322.0,19.7741,19.8018,19.7464,19.7741,259322.0
2018-02-09 10:50:00,21.41,21.44,21.4,21.4,168777.0,19.7741,19.8018,19.7649,19.7649,168777.0
2018-02-09 11:00:00,21.39,21.39,21.3,21.31,239557.0,19.7556,19.7556,19.6725,19.6818,239557.0
2018-02-09 11:10:00,21.31,21.33,21.21,21.22,357394.0,19.6818,19.7002,19.5894,19.5986,357394.0
2018-02-09 11:20:00,21.23,21.26,21.18,21.26,236608.0,19.6079,19.6356,19.5617,19.6356,236608.0
2018-02-09 11:30:00,21.26,21.28,21.25,21.25,154997.0,19.6356,19.654,19.6263,19.6263,154997.0
2018-02-09 11:40:00,21.25,21.26,21.21,21.22,235480.0,19.6263,19.6356,19.5894,19.5986,235480.0
2018-02-09 11:50:00,21.23,21.31,21.22,21.25,232917.0,19.6079,19.6818,19.5986,19.6263,232917.0
2018-02-09 12:00:00,21.25,21.32,21.23,21.23,730383.0,19.6263,19.691,19.6079,19.6079,730383.0
2018-02-09 12:10:00,21.24,21.25,21.2,21.22,448453.0,19.6171,19.6263,19.5802,19.5986,448453.0
2018-02-09 12:20:00,21.22,21.22,21.11,21.16,431948.0,19.5986,19.5986,19.497,19.5432,431948.0
2018-02-09 12:30:00,21.16,21.16,21.06,21.06,408636.0,19.5432,19.5432,19.4509,19.4509,408636.0
2018-02-09 12:40:00,21.06,21.06,20.94,20.96,308633.0,19.4509,19.4509,19.34,19.3585,308633.0
2018-02-09 12:50:00,20.95,21.06,20.89,20.91,857907.0,19.3493,19.4509,19.2938,19.3123,857907.0
2018-02-09 13:00:00,20.92,20.96,20.9,20.92,399959.0,19.3216,19.3585,19.3031,19.3216,399959.0
2018-02-09 13:10:00,20.92,20.92,20.83,20.88,539535.0,19.3216,19.3216,19.2384,19.2846,539535.0
2018-02-09 13:20:00,20.87,20.88,20.84,20.84,252703.0,19.2754,19.2846,19.2477,19.2477,252703.0
2018-02-09 13:30:00,20.85,21.01,20.85,21.01,457583.0,19.2569,19.4047,19.2569,19.4047,457583.0
2018-02-09 13:40:00,21.01,21.04,20.94,20.98,674901.0,19.4047,19.4324,19.34,19.377,674901.0
2018-02-09 13:50:00,20.98,21.1,20.98,21.02,288824.0,19.377,19.4878,19.377,19.4139,288824.0
2018-02-09 14:00:00,21.02,21.13,21.02,21.11,309258.0,19.4139,19.5155,19.4139,19.497,309258.0
2018-02-09 14:10:00,21.12,21.22,21.12,21.19,493662.0,19.5063,19.5986,19.5063,19.5709,493662.0
2018-02-09 14:20:00,21.2,21.24,21.06,21.07,497203.0,19.5802,19.6171,19.4509,19.4601,497203.0
2018-02-09 14:30:00,21.07,21.09,20.97,21.0,425875.0,19.4601,19.4786,19.3677,19.3954,425875.0
2018-02-09 14:40:00,21.0,21.06,20.98,21.03,355459.0,19.3954,19.4509,19.377,19.4231,355459.0
2018-02-09 14:50:00,21.03,21.07,20.99,21.06,363349.0,19.4231,19.4601,19.3862,19.4509,363349.0
2018-02-09 15:00:00,21.05,21.08,21.01,21.02,336396.0,19.4416,19.4693,19.4047,19.4139,336396.0
2018-02-09 15:10:00,21.01,21.03,20.98,21.01,205207.0,19.4047,19.4231,19.377,19.4047,205207.0
2018-02-09 15:20:00,21.02,21.08,20.99,21.07,739169.0,19.4139,19.4693,19.3862,19.4601,739169.0
2018-02-09 15:30:00,21.07,21.16,21.06,21.1,681802.0,19.4601,19.5432,19.4509,19.4878,681802.0
2018-02-09 15:40:00,21.1,21.23,21.08,21.21,518102.0,19.4878,19.6079,19.4693,19.5894,518102.0
2018-02-09 15:50:00,21.21,21.47,21.2,21.42,2694397.0,19.5894,19.8295,19.5802,19.7833,2694397.0
2018-02-12 09:30:00,21.56,21.63,21.44,21.61,880705.0,19.9127,19.9773,19.8018,19.9588,880705.0
2018-02-12 09:40:00,21.62,21.81,21.59,21.75,602708.0,19.9681,20.1435,19.9404,20.0881,602708.0
2018-02-12 09:50:00,21.75,21.78,21.66,21.68,361922.0,20.0881,20.1158,20.005,20.0235,361922.0
2018-02-12 10:00:00,21.67,21.74,21.65,21.68,301218.0,20.0142,20.0789,19.9958,20.0235,301218.0
2018-02-12 10:10:00,21.67,21.74,21.66,21.73,212293.0,20.0142,20.0789,20.005,20.0697,212293.0
2018-02-12 10:20:00,21.72,21.75,21.68,21.7,254835.0,20.0604,20.0881,20.0235,20.042,254835.0
2018-02-12 10:30:00,21.71,21.92,21.7,21.83,255546.0,20.0512,20.2451,20.042,20.162,255546.0
2018-02-12 10:40:00,21.82,21.92,21.76,21.91,218294.0,20.1528,20.2451,20.0974,20.2359,218294.0
2018-02-12 10:50:00,21.92,21.92,21.85,21.88,204391.0,20.2451,20.2451,20.1805,20.2082,204391.0
2018-02-12 11:00:00,21.88,21.88,21.8,21.83,149515.0,20.2082,20.2082,20.1343,20.162,149515.0
2018-02-12 11:10:00,21.85,21.97,21.85,21.89,216934.0,20.1805,20.2913,20.1805,20.2174,216934.0
2018-02-12 11:20:00,21.88,21.99,21.83,21.95,208476.0,20.2082,20.3098,20.162,20.2729,208476.0
2018-02-12 11:30:00,21.95,22.0,21.92,21.92,226608.0,20.2729,20.319,20.2451,20.2451,226608.0
2018-02-12 11:40:00,21.92,21.93,21.85,21.86,104445.0,20.2451,20.2544,20.1805,20.1897,104445.0
2018-02-12 11:50:00,21.85,21.91,21.84,21.89,129345.0,20.1805,20.2359,20.1713,20.2174,129345.0
2018-02-12 12:00:00,21.9,21.97,21.9,21.92,107011.0,20.2267,20.2913,20.2267,20.2451,107011.0
2018-02-12 12:10:00,21.92,22.04,21.92,21.97,179404.0,20.2451,20.356,20.2451,20.2913,179404.0
2018-02-12 12:20:00,21.97,21.97,21.92,21.94,83265.0,20.2913,20.2913,20.2451,20.2636,83265.0
2018-02-12 12:30:00,21.93,21.95,21.9,21.91,91368.0,20.2544,20.2729,20.2267,20.2359,91368.0
2018-02-12 12:40:00,21.92,21.92,21.84,21.84,62685.0,20.2451,20.2451,20.1713,20.1713,62685.0
2018-02-12 12:50:00,21.84,21.89,21.82,21.89,116616.0,20.1713,20.2174,20.1528,20.2174,116616.0
2018-02-12 13:00:00,21.9,21.92,21.87,21.87,34119.0,20.2267,20.2451,20.199,20.199,34119.0
2018-02-12 13:10:00,21.88,21.9,21.83,21.85,88268.0,20.2082,20.2267,20.162,20.1805,88268.0
2018-02-12 13:20:00,21.85,21.88,21.83,21.87,59696.0,20.1805,20.2082,20.162,20.199,59696.0
2018-02-12 13:30:00,21.88,21.89,21.82,21.83,71242.0,20.2082,20.2174,20.1528,20.162,71242.0
2018-02-12 13:40:00,21.83,21.83,21.8,21.82,55659.0,20.162,20.162,20.1343,20.1528,55659.0
2018-02-12 13:50:00,21.83,21.89,21.82,21.88,87292.0,20.162,20.2174,20.1528,20.2082,87292.0
2018-02-12 14:00:00,21.88,21.95,21.88,21.92,158415.0,20.2082,20.2729,20.2082,20.2451,158415.0
2018-02-12 14:10:00,21.92,21.93,21.89,21.92,75782.0,20.2451,20.2544,20.2174,20.2451,75782.0
2018-02-12 14:20:00,21.92,21.95,21.92,21.95,111690.0,20.2451,20.2729,20.2451,20.2729,111690.0
2018-02-12 14:30:00,21.94,22.06,21.94,22.03,141096.0,20.2636,20.3744,20.2636,20.3467,141096.0
2018-02-12 14:40:00,22.04,22.07,22.0,22.0,197676.0,20.356,20.3837,20.319,20.319,197676.0
2018-02-12 14:50:00,22.0,22.0,21.94,21.94,94594.0,20.319,20.319,20.2636,20.2636,94594.0
2018-02-12 15:00:00,21.95,22.0,21.95,22.0,114549.0,20.2729,20.319,20.2729,20.319,114549.0
2018-02-12 15:10:00,22.0,22.14,22.0,22.14,276793.0,20.319,20.4483,20.319,20.4483,276793.0
2018-02-12 15:20:00,22.14,22.15,22.06,22.1,210433.0,20.4483,20.4576,20.3744,20.4114,210433.0
2018-02-12 15:30:00,22.1,22.13,22.07,22.08,217356.0,20.4114,20.4391,20.3837,20.3929,217356.0
2018-02-12 15:40:00,22.08,22.11,22.0,22.0,459458.0,20.3929,20.4206,20.319,20.319,459458.0
2018-02-12 15:50:00,22.0,22.01,21.95,21.96,1107470.0,20.319,20.3283,20.2729,20.2821,1107470.0
2018-02-13 09:30:00,21.99,22.05,21.89,21.91,708764.0,20.3098,20.3652,20.2174,20.2359,708764.0
2018-02-13 09:40:00,21.91,21.96,21.85,21.91,308575.0,20.2359,20.2821,20.1805,20.2359,308575.0
2018-02-13 09:50:00,21.91,22.01,21.9,22.01,220585.0,20.2359,20.3283,20.2267,20.3283,220585.0
2018-02-13 10:00:00,22.01,22.01,21.96,22.0,158428.0,20.3283,20.3283,20.2821,20.319,158428.0
2018-02-13 10:10:00,22.0,22.0,21.95,21.95,125032.0,20.319,20.319,20.2729,20.2729,125032.0
2018-02-13 10:20:00,21.94,22.08,21.94,22.03,286185.0,20.2636,20.3929,20.2636,20.3467,286185.0
2018-02-13 10:30:00,22.03,22.08,22.0,22.08,214839.0,20.3467,20.3929,20.319,20.3929,214839.0
2018-02-13 10:40:00,22.08,22.08,22.02,22.06,141101.0,20.3929,20.3929,20.3375,20.3744,141101.0
2018-02-13 10:50:00,22.05,22.07,22.04,22.05,157595.0,20.3652,20.3837,20.356,20.3652,157595.0
2018-02-13 11:00:00,22.04,22.05,22.02,22.03,31780.0,20.356,20.3652,20.3375,20.3467,31780.0
2018-02-13 11:10:00,22.02,22.03,21.98,22.01,138400.0,20.3375,20.3467,20.3006,20.3283,138400.0
2018-02-13 11:20:00,22.0,22.0,21.97,21.97,37432.0,20.319,20.319,20.2913,20.2913,37432.0
2018-02-13 11:30:00,21.97,21.98,21.94,21.94,49703.0,20.2913,20.3006,20.2636,20.2636,49703.0
2018-02-13 11:40:00,21.95,21.97,21.94,21.96,74751.0,20.2729,20.2913,20.2636,20.2821,74751.0
2018-02-13 11:50:00,21.96,21.96,21.93,21.95,33849.0,20.2821,20.2821,20.2544,20.2729,33849.0
2018-02-13 12:00:00,21.96,21.99,21.96,21.98,51217.0,20.2821,20.3098,20.2821,20.3006,51217.0
2018-02-13 12:10:00,21.99,21.99,21.94,21.95,43282.0,20.3098,20.3098,20.2636,20.2729,43282.0
2018-02-13 12:20:00,21.95,21.99,21.95,21.98,19022.0,20.2729,20.3098,20.2729,20.3006,19022.0
2018-02-13 12:30:00,21.98,21.98,21.97,21.97,35344.0,20.3006,20.3006,20.2913,20.2913,35344.0
2018-02-13 12:40:00,21.98,21.98,21.97,21.97,13716.0,20.3006,20.3006,20.2913,20.2913,13716.0
2018-02-13 12:50:00,21.97,21.97,21.95,21.96,22637.0,20.2913,20.2913,20.2729,20.2821,22637.0
2018-02-13 13:00:00,21.95,21.96,21.94,21.96,14338.0,20.2729,20.2821,20.2636,20.2821,14338.0
2018-02-13 13:10:00,21.96,21.97,21.93,21.96,122943.0,20.2821,20.2913,20.2544,20.2821,122943.0
2018-02-13 13:20:00,21.96,21.96,21.93,21.93,107613.0,20.2821,20.2821,20.2544,20.2544,107613.0
2018-02-13 13:30:00,21.93,21.93,21.88,21.92,32042.0,20.2544,20.2544,20.2082,20.2451,32042.0
2018-02-13 13:40:00,21.92,21.92,21.9,21.91,44865.0,20.2451,20.2451,20.2267,20.2359,44865.0
2018-02-13 13:50:00,21.91,21.92,21.86,21.87,29892.0,20.2359,20.2451,20.1897,20.199,29892.0
2018-02-13 14:00:00,21.86,21.88,21.85,21.88,58712.0,20.1897,20.2082,20.1805,20.2082,58712.0
2018-02-13 14:10:00,21.88,21.89,21.85,21.85,90148.0,20.2082,20.2174,20.1805,20.1805,90148.0
2018-02-13 14:20:00,21.85,21.85,21.84,21.85,86235.0,20.1805,20.1805,20.1713,20.1805,86235.0
2018-02-13 14:30:00,21.86,21.88,21.85,21.87,62356.0,20.1897,20.2082,20.1805,20.199,62356.0
2018-02-13 14:40:00,21.87,21.92,21.87,21.91,142129.0,20.199,20.2451,20.199,20.2359,142129.0
2018-02-13 14:50:00,21.92,21.95,21.92,21.94,70848.0,20.2451,20.2729,20.2451,20.2636,70848.0
2018-02-13 15:00:00,21.95,21.96,21.92,21.94,60894.0,20.2729,20.2821,20.2451,20.2636,60894.0
2018-02-13 15:10:00,21.94,21.97,21.93,21.97,78494.0,20.2636,20.2913,20.2544,20.2913,78494.0
2018-02-13 15:20:00,21.97,21.98,21.93,21.95,125490.0,20.2913,20.3006,20.2544,20.2729,125490.0
2018-02-13 15:30:00,21.95,21.99,21.95,21.99,80684.0,20.2729,20.3098,20.2729,20.3098,80684.0
2018-02-13 15:40:00,21.98,22.0,21.97,21.98,142572.0,20.3006,20.319,20.2913,20.3006,142572.0
2018-02-13 15:50:00,21.98,22.01,21.96,22.01,344410.0,20.3006,20.3283,20.2821,20.3283,344410.0
2018-02-14 09:30:00,22.01,22.25,21.94,22.24,728496.0,20.3283,20.5499,20.2636,20.5407,728496.0
2018-02-14 09:40:00,22.24,22.29,22.16,22.27,403467.0,20.5407,20.5869,20.4668,20.5684,403467.0
2018-02-14 09:50:00,22.28,22.47,22.28,22.39,489722.0,20.5776,20.7531,20.5776,20.6792,489722.0
2018-02-14 10:00:00,22.4,22.63,22.4,22.63,602406.0,20.6885,20.9009,20.6885,20.9009,602406.0
2018-02-14 10:10:00,22.63,22.78,22.63,22.77,399861.0,20.9009,21.0394,20.9009,21.0302,399861.0
2018-02-14 10:20:00,22.77,22.88,22.76,22.83,670332.0,21.0302,21.1318,21.021,21.0856,670332.0
2018-02-14 10:30:00,22.83,22.92,22.83,22.91,448097.0,21.0856,21.1687,21.0856,21.1595,448097.0
2018-02-14 10:40:00,22.91,23.0,22.91,22.99,402176.0,21.1595,21.2426,21.1595,21.2334,402176.0
2018-02-14 10:50:00,22.99,22.99,22.74,22.87,432603.0,21.2334,21.2334,21.0025,21.1226,432603.0
2018-02-14 11:00:00,22.86,22.97,22.83,22.83,484676.0,21.1133,21.2149,21.0856,21.0856,484676.0
2018-02-14 11:10:00,22.84,22.91,22.82,22.89,246810.0,21.0948,21.1595,21.0764,21.141,246810.0
2018-02-14 11:20:00,22.88,22.9,22.81,22.85,239098.0,21.1318,21.1503,21.0671,21.1041,239098.0
2018-02-14 11:30:00,22.84,22.86,22.81,22.81,140698.0,21.0948,21.1133,21.0671,21.0671,140698.0
2018-02-14 11:40:00,22.81,22.93,22.8,22.85,226650.0,21.0671,21.178,21.0579,21.1041,226650.0
2018-02-14 11:50:00,22.84,22.84,22.8,22.83,115077.0,21.0948,21.0948,21.0579,21.0856,115077.0
2018-02-14 12:00:00,22.83,22.87,22.78,22.8,274427.0,21.0856,21.1226,21.0394,21.0579,274427.0
2018-02-14 12:10:00,22.81,22.86,22.81,22.84,216465.0,21.0671,21.1133,21.0671,21.0948,216465.0
2018-02-14 12:20:00,22.84,22.89,22.83,22.88,119797.0,21.0948,21.141,21.0856,21.1318,119797.0
2018-02-14 12:30:00,22.88,22.93,22.88,22.93,124194.0,21.1318,21.178,21.1318,21.178,124194.0
2018-02-14 12:40:00,22.92,22.96,22.92,22.92,159075.0,21.1687,21.2057,21.1687,21.1687,159075.0
2018-02-14 12:50:00,22.92,22.98,22.92,22.97,131310.0,21.1687,21.2242,21.1687,21.2149,131310.0
2018-02-14 13:00:00,22.97,23.04,22.96,23.0,213688.0,21.2149,21.2796,21.2057,21.2426,213688.0
2018-02-14 13:10:00,23.0,23.06,23.0,23.03,175368.0,21.2426,21.298,21.2426,21.2703,175368.0
2018-02-14 13:20:00,23.04,23.1,23.01,23.04,422694.0,21.2796,21.335,21.2519,21.2796,422694.0
2018-02-14 13:30:00,23.04,23.04,22.94,22.99,250691.0,21.2796,21.2796,21.1872,21.2334,250691.0
2018-02-14 13:40:00,22.99,23.08,22.98,23.08,199068.0,21.2334,21.3165,21.2242,21.3165,199068.0
2018-02-14 13:50:00,23.08,23.09,23.04,23.06,168560.0,21.3165,21.3257,21.2796,21.298,168560.0
2018-02-14 14:00:00,23.07,23.11,23.06,23.1,225628.0,21.3073,21.3442,21.298,21.335,225628.0
2018-02-14 14:10:00,23.1,23.12,22.99,22.99,241559.0,21.335,21.3535,21.2334,21.2334,241559.0
2018-02-14 14:20:00,23.0,23.08,23.0,23.05,143451.0,21.2426,21.3165,21.2426,21.2888,143451.0
2018-02-14 14:30:00,23.05,23.11,23.04,23.11,310604.0,21.2888,21.3442,21.2796,21.3442,310604.0
2018-02-14 14:40:00,23.11,23.11,23.05,23.06,202771.0,21.3442,21.3442,21.2888,21.298,202771.0
2018-02-14 14:50:00,23.06,23.07,23.01,23.04,241390.0,21.298,21.3073,21.2519,21.2796,241390.0
2018-02-14 15:00:00,23.04,23.08,23.02,23.06,325928.0,21.2796,21.3165,21.2611,21.298,325928.0
2018-02-14 15:10:00,23.06,23.11,23.06,23.1,352355.0,21.298,21.3442,21.298,21.335,352355.0
2018-02-14 15:20:00,23.09,23.15,23.09,23.15,288432.0,21.3257,21.3812,21.3257,21.3812,288432.0
2018-02-14 15:30:00,23.15,23.15,23.11,23.11,265477.0,21.3812,21.3812,21.3442,21.3442,265477.0
2018-02-14 15:40:00,23.11,23.13,23.02,23.04,487329.0,21.3442,21.3627,21.2611,21.2796,487329.0
2018-02-14 15:50:00,23.05,23.08,23.0,23.02,1360082.0,21.2888,21.3165,21.2426,21.2611,1360082.0
2018-02-15 09:30:00,23.03,23.09,22.8,22.88,721475.0,21.2703,21.3257,21.0579,21.1318,721475.0
2018-02-15 09:40:00,22.87,22.99,22.85,22.97,594844.0,21.1226,21.2334,21.1041,21.2149,594844.0
2018-02-15 09:50:00,22.98,23.08,22.9,23.08,300291.0,21.2242,21.3165,21.1503,21.3165,300291.0
2018-02-15 10:00:00,23.08,23.09,22.96,22.99,178968.0,21.3165,21.3257,21.2057,21.2334,178968.0
2018-02-15 10:10:00,22.98,22.98,22.74,22.78,280296.0,21.2242,21.2242,21.0025,21.0394,280296.0
2018-02-15 10:20:00,22.78,22.92,22.77,22.89,195758.0,21.0394,21.1687,21.0302,21.141,195758.0
2018-02-15 10:30:00,22.88,22.89,22.82,22.82,213463.0,21.1318,21.141,21.0764,21.0764,213463.0
2018-02-15 10:40:00,22.82,22.86,22.8,22.82,117275.0,21.0764,21.1133,21.0579,21.0764,117275.0
2018-02-15 10:50:00,22.83,22.89,22.76,22.76,106464.0,21.0856,21.141,21.021,21.021,106464.0
2018-02-15 11:00:00,22.76,22.82,22.64,22.7,196240.0,21.021,21.0764,20.9101,20.9655,196240.0
2018-02-15 11:10:00,22.7,22.83,22.7,22.8,119582.0,20.9655,21.0856,20.9655,21.0579,119582.0
2018-02-15 11:20:00,22.8,22.85,22.8,22.85,58811.0,21.0579,21.1041,21.0579,21.1041,58811.0
2018-02-15 11:30:00,22.86,22.86,22.81,22.81,66161.0,21.1133,21.1133,21.0671,21.0671,66161.0
2018-02-15 11:40:00,22.8,22.83,22.78,22.81,43976.0,21.0579,21.0856,21.0394,21.0671,43976.0
2018-02-15 11:50:00,22.82,22.89,22.82,22.86,30708.0,21.0764,21.141,21.0764,21.1133,30708.0
2018-02-15 12:00:00,22.86,22.88,22.83,22.85,121362.0,21.1133,21.1318,21.0856,21.1041,121362.0
2018-02-15 12:10:00,22.86,22.86,22.75,22.76,67175.0,21.1133,21.1133,21.0117,21.021,67175.0
2018-02-15 12:20:00,22.76,22.8,22.74,22.79,67030.0,21.021,21.0579,21.0025,21.0487,67030.0
2018-02-15 12:30:00,22.78,22.82,22.77,22.82,31261.0,21.0394,21.0764,21.0302,21.0764,31261.0
2018-02-15 12:40:00,22.83,22.85,22.79,22.81,50650.0,21.0856,21.1041,21.0487,21.0671,50650.0
2018-02-15 12:50:00,22.82,22.86,22.81,22.86,47255.0,21.0764,21.1133,21.0671,21.1133,47255.0
2018-02-15 13:00:00,22.86,22.91,22.86,22.88,44883.0,21.1133,21.1595,21.1133,21.1318,44883.0
2018-02-15 13:10:00,22.89,22.92,22.89,22.91,41979.0,21.141,21.1687,21.141,21.1595,41979.0
2018-02-15 13:20:00,22.91,22.93,22.88,22.92,74419.0,21.1595,21.178,21.1318,21.1687,74419.0
2018-02-15 13:30:00,22.91,22.91,22.81,22.84,105626.0,21.1595,21.1595,21.0671,21.0948,105626.0
2018-02-15 13:40:00,22.84,22.9,22.84,22.88,66370.0,21.0948,21.1503,21.0948,21.1318,66370.0
2018-02-15 13:50:00,22.87,22.87,22.84,22.85,65702.0,21.1226,21.1226,21.0948,21.1041,65702.0
2018-02-15 14:00:00,22.85,22.92,22.83,22.9,74095.0,21.1041,21.1687,21.0856,21.1503,74095.0
2018-02-15 14:10:00,22.88,22.9,22.86,22.87,74500.0,21.1318,21.1503,21.1133,21.1226,74500.0
2018-02-15 14:20:00,22.88,22.97,22.88,22.96,67477.0,21.1318,21.2149,21.1318,21.2057,67477.0
2018-02-15 14:30:00,22.96,22.99,22.95,22.97,76564.0,21.2057,21.2334,21.1964,21.2149,76564.0
2018-02-15 14:40:00,22.97,23.02,22.97,23.01,77117.0,21.2149,21.2611,21.2149,21.2519,77117.0
2018-02-15 14:50:00,23.02,23.07,23.0,23.07,105708.0,21.2611,21.3073,21.2426,21.3073,105708.0
2018-02-15 15:00:00,23.07,23.08,23.03,23.04,95032.0,21.3073,21.3165,21.2703,21.2796,95032.0
2018-02-15 15:10:00,23.04,23.05,23.01,23.02,133803.0,21.2796,21.2888,21.2519,21.2611,133803.0
2018-02-15 15:20:00,23.03,23.09,23.03,23.08,136398.0,21.2703,21.3257,21.2703,21.3165,136398.0
2018-02-15 15:30:00,23.08,23.08,23.03,23.03,189116.0,21.3165,21.3165,21.2703,21.2703,189116.0
2018-02-15 15:40:00,23.03,23.06,23.02,23.04,164948.0,21.2703,21.298,21.2611,21.2796,164948.0
2018-02-15 15:50:00,23.05,23.05,22.99,23.0,615951.0,21.2888,21.2888,21.2334,21.2426,615951.0
2018-02-16 09:30:00,22.81,22.83,22.67,22.76,635744.0,21.0671,21.0856,20.9378,21.021,635744.0
2018-02-16 09:40:00,22.74,22.83,22.71,22.82,326145.0,21.0025,21.0856,20.9748,21.0764,326145.0
2018-02-16 09:50:00,22.8,22.9,22.78,22.82,200577.0,21.0579,21.1503,21.0394,21.0764,200577.0
2018-02-16 10:00:00,22.81,22.81,22.72,22.76,327618.0,21.0671,21.0671,20.984,21.021,327618.0
2018-02-16 10:10:00,22.77,22.84,22.75,22.79,131839.0,21.0302,21.0948,21.0117,21.0487,131839.0
2018-02-16 10:20:00,22.77,22.79,22.74,22.77,68451.0,21.0302,21.0487,21.0025,21.0302,68451.0
2018-02-16 10:30:00,22.78,22.83,22.78,22.78,97525.0,21.0394,21.0856,21.0394,21.0394,97525.0
2018-02-16 10:40:00,22.77,22.77,22.7,22.75,285990.0,21.0302,21.0302,20.9655,21.0117,285990.0
2018-02-16 10:50:00,22.75,22.77,22.74,22.76,57853.0,21.0117,21.0302,21.0025,21.021,57853.0
2018-02-16 11:00:00,22.77,22.81,22.72,22.75,93035.0,21.0302,21.0671,20.984,21.0117,93035.0
2018-02-16 11:10:00,22.74,22.82,22.74,22.78,97014.0,21.0025,21.0764,21.0025,21.0394,97014.0
2018-02-16 11:20:00,22.79,22.79,22.74,22.75,75743.0,21.0487,21.0487,21.0025,21.0117,75743.0
2018-02-16 11:30:00,22.76,22.77,22.69,22.72,123856.0,21.021,21.0302,20.9563,20.984,123856.0
2018-02-16 11:40:00,22.72,22.76,22.7,22.76,81546.0,20.984,21.021,20.9655,21.021,81546.0
2018-02-16 11:50:00,22.77,22.77,22.73,22.73,134585.0,21.0302,21.0302,20.9933,20.9933,134585.0
2018-02-16 12:00:00,22.73,22.74,22.68,22.68,95276.0,20.9933,21.0025,20.9471,20.9471,95276.0
2018-02-16 12:10:00,22.69,22.7,22.67,22.69,88947.0,20.9563,20.9655,20.9378,20.9563,88947.0
2018-02-16 12:20:00,22.68,22.72,22.65,22.69,71968.0,20.9471,20.984,20.9194,20.9563,71968.0
2018-02-16 12:30:00,22.69,22.72,22.69,22.7,106958.0,20.9563,20.984,20.9563,20.9655,106958.0
2018-02-16 12:40:00,22.7,22.74,22.69,22.73,63312.0,20.9655,21.0025,20.9563,20.9933,63312.0
2018-02-16 12:50:00,22.72,22.72,22.67,22.69,71623.0,20.984,20.984,20.9378,20.9563,71623.0
2018-02-16 13:00:00,22.68,22.7,22.67,22.68,69856.0,20.9471,20.9655,20.9378,20.9471,69856.0
2018-02-16 13:10:00,22.68,22.68,22.63,22.63,117880.0,20.9471,20.9471,20.9009,20.9009,117880.0
2018-02-16 13:20:00,22.62,22.69,22.61,22.66,148234.0,20.8917,20.9563,20.8824,20.9286,148234.0
2018-02-16 13:30:00,22.65,22.7,22.64,22.67,130244.0,20.9194,20.9655,20.9101,20.9378,130244.0
2018-02-16 13:40:00,22.67,22.68,22.56,22.58,116161.0,20.9378,20.9471,20.8362,20.8547,116161.0
2018-02-16 13:50:00,22.58,22.58,22.41,22.43,303871.0,20.8547,20.8547,20.6977,20.7162,303871.0
2018-02-16 14:00:00,22.42,22.42,22.25,22.26,527827.0,20.7069,20.7069,20.5499,20.5592,527827.0
2018-02-16 14:10:00,22.27,22.38,22.22,22.38,382465.0,20.5684,20.67,20.5222,20.67,382465.0
2018-02-16 14:20:00,22.37,22.38,22.27,22.33,193609.0,20.6608,20.67,20.5684,20.6238,193609.0
2018-02-16 14:30:00,22.33,22.35,22.26,22.27,183641.0,20.6238,20.6423,20.5592,20.5684,183641.0
2018-02-16 14:40:00,22.27,22.32,22.27,22.32,216523.0,20.5684,20.6146,20.5684,20.6146,216523.0
2018-02-16 14:50:00,22.32,22.39,22.32,22.37,295053.0,20.6146,20.6792,20.6146,20.6608,295053.0
2018-02-16 15:00:00,22.37,22.41,22.33,22.41,236195.0,20.6608,20.6977,20.6238,20.6977,236195.0
2018-02-16 15:10:00,22.41,22.42,22.39,22.42,165695.0,20.6977,20.7069,20.6792,20.7069,165695.0
2018-02-16 15:20:00,22.42,22.45,22.4,22.45,214539.0,20.7069,20.7346,20.6885,20.7346,214539.0
2018-02-16 15:30:00,22.45,22.47,22.42,22.46,296296.0,20.7346,20.7531,20.7069,20.7439,296296.0
2018-02-16 15:40:00,22.45,22.48,22.41,22.48,204581.0,20.7346,20.7624,20.6977,20.7624,204581.0
2018-02-16 15:50:00,22.48,22.51,22.45,22.5,762019.0,20.7624,20.7901,20.7346,20.7808,762019.0
2018-02-20 09:30:00,22.22,22.3,22.12,22.24,512448.0,20.5222,20.5961,20.4299,20.5407,512448.0
2018-02-20 09:40:00,22.22,22.28,22.19,22.22,304326.0,20.5222,20.5776,20.4945,20.5222,304326.0
2018-02-20 09:50:00,22.22,22.26,22.17,22.26,220035.0,20.5222,20.5592,20.476,20.5592,220035.0
2018-02-20 10:00:00,22.25,22.28,22.22,22.23,320031.0,20.5499,20.5776,20.5222,20.5315,320031.0
2018-02-20 10:10:00,22.24,22.29,22.2,22.28,176270.0,20.5407,20.5869,20.5037,20.5776,176270.0
2018-02-20 10:20:00,22.27,22.3,22.22,22.22,148862.0,20.5684,20.5961,20.5222,20.5222,148862.0
2018-02-20 10:30:00,22.23,22.25,22.2,22.25,205678.0,20.5315,20.5499,20.5037,20.5499,205678.0
2018-02-20 10:40:00,22.24,22.25,22.21,22.23,100563.0,20.5407,20.5499,20.513,20.5315,100563.0
2018-02-20 10:50:00,22.23,22.23,22.15,22.2,145741.0,20.5315,20.5315,20.4576,20.5037,145741.0
2018-02-20 11:00:00,22.19,22.2,22.15,22.16,264016.0,20.4945,20.5037,20.4576,20.4668,264016.0
2018-02-20 11:10:00,22.16,22.17,22.08,22.08,578503.0,20.4668,20.476,20.3929,20.3929,578503.0
2018-02-20 11:20:00,22.08,22.12,22.05,22.08,214980.0,20.3929,20.4299,20.3652,20.3929,214980.0
2018-02-20 11:30:00,22.08,22.14,22.06,22.13,155206.0,20.3929,20.4483,20.3744,20.4391,155206.0
2018-02-20 11:40:00,22.13,22.13,22.09,22.09,102314.0,20.4391,20.4391,20.4022,20.4022,102314.0
2018-02-20 11:50:00,22.09,22.09,22.07,22.09,99294.0,20.4022,20.4022,20.3837,20.4022,99294.0
2018-02-20 12:00:00,22.1,22.1,22.02,22.07,107846.0,20.4114,20.4114,20.3375,20.3837,107846.0
2018-02-20 12:10:00,22.07,22.12,22.06,22.09,81055.0,20.3837,20.4299,20.3744,20.4022,81055.0
2018-02-20 12:20:00,22.09,22.09,22.06,22.06,55293.0,20.4022,20.4022,20.3744,20.3744,55293.0
2018-02-20 12:30:00,22.06,22.08,22.03,22.03,57493.0,20.3744,20.3929,20.3467,20.3467,57493.0
2018-02-20 12:40:00,22.03,22.05,22.02,22.03,72041.0,20.3467,20.3652,20.3375,20.3467,72041.0
2018-02-20 12:50:00,22.03,22.05,22.01,22.01,63543.0,20.3467,20.3652,20.3283,20.3283,63543.0
2018-02-20 13:00:00,22.01,22.04,22.0,22.03,90790.0,20.3283,20.356,20.319,20.3467,90790.0
2018-02-20 13:10:00,22.03,22.04,22.01,22.01,41867.0,20.3467,20.356,20.3283,20.3283,41867.0
2018-02-20 13:20:00,22.01,22.01,21.97,21.97,129481.0,20.3283,20.3283,20.2913,20.2913,129481.0
2018-02-20 13:30:00,21.97,22.03,21.97,22.02,60372.0,20.2913,20.3467,20.2913,20.3375,60372.0
2018-02-20 13:40:00,22.02,22.03,21.93,21.95,217138.0,20.3375,20.3467,20.2544,20.2729,217138.0
2018-02-20 13:50:00,21.96,22.0,21.96,22.0,104259.0,20.2821,20.319,20.2821,20.319,104259.0
2018-02-20 14:00:00,22.01,22.04,21.99,22.01,147408.0,20.3283,20.356,20.3098,20.3283,147408.0
2018-02-20 14:10:00,22.02,22.03,21.98,21.98,80737.0,20.3375,20.3467,20.3006,20.3006,80737.0
2018-02-20 14:20:00,21.98,22.03,21.98,22.03,120032.0,20.3006,20.3467,20.3006,20.3467,120032.0
2018-02-20 14:30:00,22.03,22.03,21.99,21.99,148410.0,20.3467,20.3467,20.3098,20.3098,148410.0
2018-02-20 14:40:00,21.99,22.0,21.96,21.99,142609.0,20.3098,20.319,20.2821,20.3098,142609.0
2018-02-20 14:50:00,21.98,21.99,21.95,21.95,189570.0,20.3006,20.3098,20.2729,20.2729,189570.0
2018-02-20 15:00:00,21.95,21.96,21.89,21.9,250933.0,20.2729,20.2821,20.2174,20.2267,250933.0
2018-02-20 15:10:00,21.89,21.93,21.88,21.88,205265.0,20.2174,20.2544,20.2082,20.2082,205265.0
2018-02-20 15:20:00,21.89,21.91,21.85,21.87,324306.0,20.2174,20.2359,20.1805,20.199,324306.0
2018-02-20 15:30:00,21.86,21.9,21.86,21.87,287097.0,20.1897,20.2267,20.1897,20.199,287097.0
2018-02-20 15:40:00,21.86,21.88,21.83,21.87,417491.0,20.1897,20.2082,20.162,20.199,417491.0
2018-02-20 15:50:00,21.88,21.93,21.86,21.88,776682.0,20.2082,20.2544,20.1897,20.2082,776682.0
2018-02-21 09:30:00,22.06,22.09,22.0,22.05,339446.0,20.3744,20.4022,20.319,20.3652,339446.0
2018-02-21 09:40:00,22.05,22.06,22.0,22.0,371543.0,20.3652,20.3744,20.319,20.319,371543.0
2018-02-21 09:50:00,22.0,22.02,21.94,22.01,205178.0,20.319,20.3375,20.2636,20.3283,205178.0
2018-02-21 10:00:00,22.02,22.15,22.02,22.15,172235.0,20.3375,20.4576,20.3375,20.4576,172235.0
2018-02-21 10:10:00,22.16,22.23,22.15,22.16,100756.0,20.4668,20.5315,20.4576,20.4668,100756.0
2018-02-21 10:20:00,22.16,22.16,22.13,22.15,90858.0,20.4668,20.4668,20.4391,20.4576,90858.0
2018-02-21 10:30:00,22.14,22.18,22.14,22.18,70190.0,20.4483,20.4853,20.4483,20.4853,70190.0
2018-02-21 10:40:00,22.18,22.18,22.09,22.1,99319.0,20.4853,20.4853,20.4022,20.4114,99319.0
2018-02-21 10:50:00,22.11,22.17,22.11,22.14,75224.0,20.4206,20.476,20.4206,20.4483,75224.0
2018-02-21 11:00:00,22.15,22.16,22.12,22.16,101418.0,20.4576,20.4668,20.4299,20.4668,101418.0
2018-02-21 11:10:00,22.16,22.16,22.13,22.15,47732.0,20.4668,20.4668,20.4391,20.4576,47732.0
2018-02-21 11:20:00,22.15,22.16,22.11,22.11,77821.0,20.4576,20.4668,20.4206,20.4206,77821.0
2018-02-21 11:30:00,22.11,22.14,22.11,22.11,62209.0,20.4206,20.4483,20.4206,20.4206,62209.0
2018-02-21 11:40:00,22.11,22.12,22.1,22.11,40421.0,20.4206,20.4299,20.4114,20.4206,40421.0
2018-02-21 11:50:00,22.11,22.13,22.08,22.08,54235.0,20.4206,20.4391,20.3929,20.3929,54235.0
2018-02-21 12:00:00,22.08,22.09,22.06,22.07,159635.0,20.3929,20.4022,20.3744,20.3837,159635.0
2018-02-21 12:10:00,22.06,22.06,22.0,22.02,130898.0,20.3744,20.3744,20.319,20.3375,130898.0
2018-02-21 12:20:00,22.03,22.03,22.0,22.01,32828.0,20.3467,20.3467,20.319,20.3283,32828.0
2018-02-21 12:30:00,22.01,22.04,22.01,22.03,14635.0,20.3283,20.356,20.3283,20.3467,14635.0
2018-02-21 12:40:00,22.04,22.05,22.03,22.03,24133.0,20.356,20.3652,20.3467,20.3467,24133.0
2018-02-21 12:50:00,22.03,22.1,22.03,22.1,46365.0,20.3467,20.4114,20.3467,20.4114,46365.0
2018-02-21 13:00:00,22.09,22.09,22.06,22.08,18060.0,20.4022,20.4022,20.3744,20.3929,18060.0
2018-02-21 13:10:00,22.08,22.08,22.06,22.08,23482.0,20.3929,20.3929,20.3744,20.3929,23482.0
2018-02-21 13:20:00,22.08,22.08,22.06,22.08,35785.0,20.3929,20.3929,20.3744,20.3929,35785.0
2018-02-21 13:30:00,22.08,22.1,22.06,22.07,51817.0,20.3929,20.4114,20.3744,20.3837,51817.0
2018-02-21 13:40:00,22.07,22.09,22.03,22.09,86968.0,20.3837,20.4022,20.3467,20.4022,86968.0
2018-02-21 13:50:00,22.08,22.11,22.07,22.1,43877.0,20.3929,20.4206,20.3837,20.4114,43877.0
2018-02-21 14:00:00,22.1,22.46,22.0,22.29,706398.0,20.4114,20.7439,20.319,20.5869,706398.0
2018-02-21 14:10:00,22.29,22.43,22.29,22.4,296787.0,20.5869,20.7162,20.5869,20.6885,296787.0
2018-02-21 14:20:00,22.4,22.41,22.22,22.22,209467.0,20.6885,20.6977,20.5222,20.5222,209467.0
2018-02-21 14:30:00,22.23,22.24,22.17,22.23,177304.0,20.5315,20.5407,20.476,20.5315,177304.0
2018-02-21 14:40:00,22.23,22.23,22.1,22.1,200489.0,20.5315,20.5315,20.4114,20.4114,200489.0
2018-02-21 14:50:00,22.09,22.09,21.94,21.96,222225.0,20.4022,20.4022,20.2636,20.2821,222225.0
2018-02-21 15:00:00,21.95,21.95,21.85,21.86,302678.0,20.2729,20.2729,20.1805,20.1897,302678.0
2018-02-21 15:10:00,21.86,21.89,21.81,21.84,167815.0,20.1897,20.2174,20.1435,20.1713,167815.0
2018-02-21 15:20:00,21.84,21.89,21.83,21.87,252304.0,20.1713,20.2174,20.162,20.199,252304.0
2018-02-21 15:30:00,21.87,21.89,21.81,21.82,168955.0,20.199,20.2174,20.1435,20.1528,168955.0
2018-02-21 15:40:00,21.82,21.86,21.82,21.84,223315.0,20.1528,20.1897,20.1528,20.1713,223315.0
2018-02-21 15:50:00,21.84,21.86,21.78,21.8,594644.0,20.1713,20.1897,20.1158,20.1343,594644.0
2018-02-22 09:30:00,21.94,21.98,21.85,21.89,463802.0,20.2636,20.3006,20.1805,20.2174,463802.0
2018-02-22 09:40:00,21.89,21.94,21.86,21.92,252082.0,20.2174,20.2636,20.1897,20.2451,252082.0
2018-02-22 09:50:00,21.91,21.92,21.84,21.86,352283.0,20.2359,20.2451,20.1713,20.1897,352283.0
2018-02-22 10:00:00,21.87,22.0,21.87,21.97,239807.0,20.199,20.319,20.199,20.2913,239807.0
2018-02-22 10:10:00,21.96,21.96,21.89,21.89,130525.0,20.2821,20.2821,20.2174,20.2174,130525.0
2018-02-22 10:20:00,21.89,22.0,21.88,21.97,167930.0,20.2174,20.319,20.2082,20.2913,167930.0
2018-02-22 10:30:00,21.97,21.98,21.93,21.93,83444.0,20.2913,20.3006,20.2544,20.2544,83444.0
2018-02-22 10:40:00,21.94,21.95,21.91,21.93,86193.0,20.2636,20.2729,20.2359,20.2544,86193.0
2018-02-22 10:50:00,21.93,21.94,21.88,21.9,63193.0,20.2544,20.2636,20.2082,20.2267,63193.0
2018-02-22 11:00:00,21.91,21.97,21.89,21.95,96630.0,20.2359,20.2913,20.2174,20.2729,96630.0
2018-02-22 11:10:00,21.94,22.02,21.94,22.01,88917.0,20.2636,20.3375,20.2636,20.3283,88917.0
2018-02-22 11:20:00,22.0,22.03,21.98,21.99,117634.0,20.319,20.3467,20.3006,20.3098,117634.0
2018-02-22 11:30:00,21.99,22.0,21.95,21.95,87691.0,20.3098,20.319,20.2729,20.2729,87691.0
2018-02-22 11:40:00,21.96,21.97,21.93,21.97,90095.0,20.2821,20.2913,20.2544,20.2913,90095.0
2018-02-22 11:50:00,21.97,22.0,21.94,21.97,129630.0,20.2913,20.319,20.2636,20.2913,129630.0
2018-02-22 12:00:00,21.97,21.99,21.94,21.94,38878.0,20.2913,20.3098,20.2636,20.2636,38878.0
2018-02-22 12:10:00,21.94,21.95,21.94,21.95,30319.0,20.2636,20.2729,20.2636,20.2729,30319.0
2018-02-22 12:20:00,21.95,22.0,21.95,21.98,46759.0,20.2729,20.319,20.2729,20.3006,46759.0
2018-02-22 12:30:00,21.99,22.01,21.97,21.97,102805.0,20.3098,20.3283,20.2913,20.2913,102805.0
2018-02-22 12:40:00,21.97,21.98,21.9,21.9,141399.0,20.2913,20.3006,20.2267,20.2267,141399.0
2018-02-22 12:50:00,21.89,21.95,21.89,21.91,127205.0,20.2174,20.2729,20.2174,20.2359,127205.0
2018-02-22 13:00:00,21.91,21.94,21.91,21.94,98446.0,20.2359,20.2636,20.2359,20.2636,98446.0
2018-02-22 13:10:00,21.93,21.94,21.86,21.88,108246.0,20.2544,20.2636,20.1897,20.2082,108246.0
2018-02-22 13:20:00,21.88,21.88,21.85,21.85,55125.0,20.2082,20.2082,20.1805,20.1805,55125.0
2018-02-22 13:30:00,21.86,21.91,21.86,21.89,72741.0,20.1897,20.2359,20.1897,20.2174,72741.0
2018-02-22 13:40:00,21.89,21.9,21.83,21.84,54475.0,20.2174,20.2267,20.162,20.1713,54475.0
2018-02-22 13:50:00,21.83,21.83,21.78,21.81,90035.0,20.162,20.162,20.1158,20.1435,90035.0
2018-02-22 14:00:00,21.81,21.83,21.77,21.77,90616.0,20.1435,20.162,20.1066,20.1066,90616.0
2018-02-22 14:10:00,21.77,21.78,21.75,21.77,75337.0,20.1066,20.1158,20.0881,20.1066,75337.0
2018-02-22 14:20:00,21.77,21.8,21.76,21.8,22049.0,20.1066,20.1343,20.0974,20.1343,22049.0
2018-02-22 14:30:00,21.83,21.83,21.8,21.81,39715.0,20.162,20.162,20.1343,20.1435,39715.0
2018-02-22 14:40:00,21.81,21.82,21.79,21.8,36076.0,20.1435,20.1528,20.1251,20.1343,36076.0
2018-02-22 14:50:00,21.8,21.81,21.79,21.8,28880.0,20.1343,20.1435,20.1251,20.1343,28880.0
2018-02-22 15:00:00,21.8,21.83,21.8,21.82,60971.0,20.1343,20.162,20.1343,20.1528,60971.0
2018-02-22 15:10:00,21.82,21.83,21.79,21.81,69465.0,20.1528,20.162,20.1251,20.1435,69465.0
2018-02-22 15:20:00,21.81,21.81,21.75,21.76,78949.0,20.1435,20.1435,20.0881,20.0974,78949.0
2018-02-22 15:30:00,21.77,21.8,21.76,21.76,196570.0,20.1066,20.1343,20.0974,20.0974,196570.0
2018-02-22 15:40:00,21.76,21.78,21.72,21.76,225035.0,20.0974,20.1158,20.0604,20.0974,225035.0
2018-02-22 15:50:00,21.76,21.79,21.73,21.74,344801.0,20.0974,20.1251,20.0697,20.0789,344801.0
2018-02-23 09:30:00,21.75,21.76,21.69,21.71,376935.0,20.0881,20.0974,20.0327,20.0512,376935.0
2018-02-23 09:40:00,21.7,21.74,21.68,21.7,218437.0,20.042,20.0789,20.0235,20.042,218437.0
2018-02-23 09:50:00,21.7,21.81,21.7,21.8,131269.0,20.042,20.1435,20.042,20.1343,131269.0
2018-02-23 10:00:00,21.8,21.81,21.75,21.8,100174.0,20.1343,20.1435,20.0881,20.1343,100174.0
2018-02-23 10:10:00,21.78,21.79,21.75,21.77,68450.0,20.1158,20.1251,20.0881,20.1066,68450.0
2018-02-23 10:20:00,21.77,21.77,21.74,21.75,83284.0,20.1066,20.1066,20.0789,20.0881,83284.0
2018-02-23 10:30:00,21.75,21.79,21.75,21.79,49364.0,20.0881,20.1251,20.0881,20.1251,49364.0
2018-02-23 10:40:00,21.78,21.85,21.78,21.8,108957.0,20.1158,20.1805,20.1158,20.1343,108957.0
2018-02-23 10:50:00,21.8,21.81,21.78,21.81,46973.0,20.1343,20.1435,20.1158,20.1435,46973.0
2018-02-23 11:00:00,21.81,21.81,21.76,21.76,63306.0,20.1435,20.1435,20.0974,20.0974,63306.0
2018-02-23 11:10:00,21.75,21.78,21.73,21.77,62320.0,20.0881,20.1158,20.0697,20.1066,62320.0
2018-02-23 11:20:00,21.77,21.79,21.76,21.77,71479.0,20.1066,20.1251,20.0974,20.1066,71479.0
2018-02-23 11:30:00,21.77,21.78,21.77,21.78,33598.0,20.1066,20.1158,20.1066,20.1158,33598.0
2018-02-23 11:40:00,21.78,21.81,21.77,21.81,13282.0,20.1158,20.1435,20.1066,20.1435,13282.0
2018-02-23 11:50:00,21.82,21.89,21.82,21.88,96496.0,20.1528,20.2174,20.1528,20.2082,96496.0
2018-02-23 12:00:00,21.88,21.91,21.87,21.88,45977.0,20.2082,20.2359,20.199,20.2082,45977.0
2018-02-23 12:10:00,21.88,21.89,21.86,21.86,33069.0,20.2082,20.2174,20.1897,20.1897,33069.0
2018-02-23 12:20:00,21.86,21.86,21.84,21.85,36195.0,20.1897,20.1897,20.1713,20.1805,36195.0
2018-02-23 12:30:00,21.85,21.86,21.83,21.85,25348.0,20.1805,20.1897,20.162,20.1805,25348.0
2018-02-23 12:40:00,21.85,21.87,21.85,21.86,39905.0,20.1805,20.199,20.1805,20.1897,39905.0
2018-02-23 12:50:00,21.86,21.89,21.86,21.89,48532.0,20.1897,20.2174,20.1897,20.2174,48532.0
2018-02-23 13:00:00,21.89,21.89,21.86,21.86,62679.0,20.2174,20.2174,20.1897,20.1897,62679.0
2018-02-23 13:10:00,21.86,21.88,21.86,21.87,33298.0,20.1897,20.2082,20.1897,20.199,33298.0
2018-02-23 13:20:00,21.87,21.89,21.87,21.88,61486.0,20.199,20.2174,20.199,20.2082,61486.0
2018-02-23 13:30:00,21.89,21.9,21.89,21.89,32515.0,20.2174,20.2267,20.2174,20.2174,32515.0
2018-02-23 13:40:00,21.89,21.89,21.87,21.88,12998.0,20.2174,20.2174,20.199,20.2082,12998.0
2018-02-23 13:50:00,21.88,21.89,21.88,21.89,32907.0,20.2082,20.2174,20.2082,20.2174,32907.0
2018-02-23 14:00:00,21.9,21.92,21.9,21.92,59678.0,20.2267,20.2451,20.2267,20.2451,59678.0
2018-02-23 14:10:00,21.93,21.96,21.93,21.94,61033.0,20.2544,20.2821,20.2544,20.2636,61033.0
2018-02-23 14:20:00,21.94,21.95,21.93,21.93,52099.0,20.2636,20.2729,20.2544,20.2544,52099.0
2018-02-23 14:30:00,21.94,21.99,21.94,21.95,61443.0,20.2636,20.3098,20.2636,20.2729,61443.0
2018-02-23 14:40:00,21.96,21.97,21.94,21.96,130036.0,20.2821,20.2913,20.2636,20.2821,130036.0
2018-02-23 14:50:00,21.96,21.97,21.92,21.92,121242.0,20.2821,20.2913,20.2451,20.2451,121242.0
2018-02-23 15:00:00,21.92,21.92,21.91,21.91,76772.0,20.2451,20.2451,20.2359,20.2359,76772.0
2018-02-23 15:10:00,21.92,21.93,21.92,21.93,29225.0,20.2451,20.2544,20.2451,20.2544,29225.0
2018-02-23 15:20:00,21.93,21.94,21.92,21.92,81082.0,20.2544,20.2636,20.2451,20.2451,81082.0
2018-02-23 15:30:00,21.92,21.95,21.92,21.93,69785.0,20.2451,20.2729,20.2451,20.2544,69785.0
2018-02-23 15:40:00,21.93,21.94,21.92,21.94,117835.0,20.2544,20.2636,20.2451,20.2636,117835.0
2018-02-23 15:50:00,21.94,21.99,21.92,21.97,584884.0,20.2636,20.3098,20.2451,20.2913,584884.0
2018-02-26 09:30:00,22.08,22.15,22.02,22.13,365490.0,20.3929,20.4576,20.3375,20.4391,365490.0
2018-02-26 09:40:00,22.12,22.21,22.09,22.21,262508.0,20.4299,20.513,20.4022,20.513,262508.0
2018-02-26 09:50:00,22.21,22.25,22.19,22.22,388709.0,20.513,20.5499,20.4945,20.5222,388709.0
2018-02-26 10:00:00,22.22,22.25,22.16,22.19,336861.0,20.5222,20.5499,20.4668,20.4945,336861.0
2018-02-26 10:10:00,22.19,22.19,22.16,22.17,162392.0,20.4945,20.4945,20.4668,20.476,162392.0
2018-02-26 10:20:00,22.17,22.17,22.1,22.13,203079.0,20.476,20.476,20.4114,20.4391,203079.0
2018-02-26 10:30:00,22.13,22.14,22.09,22.09,130431.0,20.4391,20.4483,20.4022,20.4022,130431.0
2018-02-26 10:40:00,22.09,22.16,22.09,22.1,116260.0,20.4022,20.4668,20.4022,20.4114,116260.0
2018-02-26 10:50:00,22.11,22.13,22.09,22.11,65852.0,20.4206,20.4391,20.4022,20.4206,65852.0
2018-02-26 11:00:00,22.11,22.15,22.09,22.15,70492.0,20.4206,20.4576,20.4022,20.4576,70492.0
2018-02-26 11:10:00,22.15,22.15,22.11,22.13,83223.0,20.4576,20.4576,20.4206,20.4391,83223.0
2018-02-26 11:20:00,22.13,22.14,22.09,22.12,77978.0,20.4391,20.4483,20.4022,20.4299,77978.0
2018-02-26 11:30:00,22.11,22.13,22.1,22.11,52591.0,20.4206,20.4391,20.4114,20.4206,52591.0
2018-02-26 11:40:00,22.11,22.11,22.09,22.09,84452.0,20.4206,20.4206,20.4022,20.4022,84452.0
2018-02-26 11:50:00,22.09,22.1,22.05,22.06,43043.0,20.4022,20.4114,20.3652,20.3744,43043.0
2018-02-26 12:00:00,22.06,22.06,22.02,22.04,102305.0,20.3744,20.3744,20.3375,20.356,102305.0
2018-02-26 12:10:00,22.04,22.09,22.03,22.07,79208.0,20.356,20.4022,20.3467,20.3837,79208.0
2018-02-26 12:20:00,22.07,22.07,22.05,22.05,17670.0,20.3837,20.3837,20.3652,20.3652,17670.0
2018-02-26 12:30:00,22.04,22.06,22.03,22.06,35625.0,20.356,20.3744,20.3467,20.3744,35625.0
2018-02-26 12:40:00,22.05,22.06,22.02,22.05,43523.0,20.3652,20.3744,20.3375,20.3652,43523.0
2018-02-26 12:50:00,22.05,22.07,22.05,22.07,28974.0,20.3652,20.3837,20.3652,20.3837,28974.0
2018-02-26 13:00:00,22.07,22.09,22.07,22.07,59311.0,20.3837,20.4022,20.3837,20.3837,59311.0
2018-02-26 13:10:00,22.07,22.07,22.04,22.05,34602.0,20.3837,20.3837,20.356,20.3652,34602.0
2018-02-26 13:20:00,22.04,22.06,22.02,22.05,33167.0,20.356,20.3744,20.3375,20.3652,33167.0
2018-02-26 13:30:00,22.04,22.04,22.02,22.03,33217.0,20.356,20.356,20.3375,20.3467,33217.0
2018-02-26 13:40:00,22.03,22.05,22.02,22.03,36146.0,20.3467,20.3652,20.3375,20.3467,36146.0
2018-02-26 13:50:00,22.03,22.05,22.03,22.04,46406.0,20.3467,20.3652,20.3467,20.356,46406.0
2018-02-26 14:00:00,22.04,22.07,22.02,22.07,32208.0,20.356,20.3837,20.3375,20.3837,32208.0
2018-02-26 14:10:00,22.08,22.08,22.06,22.07,35545.0,20.3929,20.3929,20.3744,20.3837,35545.0
2018-02-26 14:20:00,22.07,22.08,22.07,22.07,19258.0,20.3837,20.3929,20.3837,20.3837,19258.0
2018-02-26 14:30:00,22.07,22.1,22.05,22.1,112295.0,20.3837,20.4114,20.3652,20.4114,112295.0
2018-02-26 14:40:00,22.1,22.13,22.09,22.09,153373.0,20.4114,20.4391,20.4022,20.4022,153373.0
2018-02-26 14:50:00,22.09,22.12,22.08,22.12,113741.0,20.4022,20.4299,20.3929,20.4299,113741.0
2018-02-26 15:00:00,22.13,22.13,22.1,22.11,110152.0,20.4391,20.4391,20.4114,20.4206,110152.0
2018-02-26 15:10:00,22.1,22.12,22.1,22.11,97091.0,20.4114,20.4299,20.4114,20.4206,97091.0
2018-02-26 15:20:00,22.11,22.16,22.11,22.15,102436.0,20.4206,20.4668,20.4206,20.4576,102436.0
2018-02-26 15:30:00,22.15,22.17,22.14,22.15,221185.0,20.4576,20.476,20.4483,20.4576,221185.0
2018-02-26 15:40:00,22.14,22.16,22.14,22.15,189131.0,20.4483,20.4668,20.4483,20.4576,189131.0
2018-02-26 15:50:00,22.15,22.2,22.15,22.19,816082.0,20.4576,20.5037,20.4576,20.4945,816082.0
2018-02-27 09:30:00,21.97,21.97,21.88,21.92,449360.0,20.2913,20.2913,20.2082,20.2451,449360.0
2018-02-27 09:40:00,21.91,21.92,21.86,21.89,176959.0,20.2359,20.2451,20.1897,20.2174,176959.0
2018-02-27 09:50:00,21.89,21.9,21.71,21.72,723070.0,20.2174,20.2267,20.0512,20.0604,723070.0
2018-02-27 10:00:00,21.72,21.73,21.65,21.7,443741.0,20.0604,20.0697,19.9958,20.042,443741.0
2018-02-27 10:10:00,21.7,21.72,21.65,21.67,247565.0,20.042,20.0604,19.9958,20.0142,247565.0
2018-02-27 10:20:00,21.66,21.73,21.66,21.71,294944.0,20.005,20.0697,20.005,20.0512,294944.0
2018-02-27 10:30:00,21.7,21.7,21.62,21.62,290614.0,20.042,20.042,19.9681,19.9681,290614.0
2018-02-27 10:40:00,21.62,21.62,21.43,21.46,590180.0,19.9681,19.9681,19.7926,19.8203,590180.0
2018-02-27 10:50:00,21.45,21.45,21.35,21.45,283627.0,19.8111,19.8111,19.7187,19.8111,283627.0
2018-02-27 11:00:00,21.45,21.48,21.37,21.48,304502.0,19.8111,19.8388,19.7372,19.8388,304502.0
2018-02-27 11:10:00,21.48,21.49,21.4,21.4,98338.0,19.8388,19.848,19.7649,19.7649,98338.0
2018-02-27 11:20:00,21.4,21.46,21.38,21.45,293930.0,19.7649,19.8203,19.7464,19.8111,293930.0
2018-02-27 11:30:00,21.45,21.48,21.43,21.43,219399.0,19.8111,19.8388,19.7926,19.7926,219399.0
2018-02-27 11:40:00,21.43,21.45,21.38,21.45,301200.0,19.7926,19.8111,19.7464,19.8111,301200.0
2018-02-27 11:50:00,21.45,21.45,21.41,21.43,126808.0,19.8111,19.8111,19.7741,19.7926,126808.0
2018-02-27 12:00:00,21.43,21.48,21.43,21.45,94245.0,19.7926,19.8388,19.7926,19.8111,94245.0
2018-02-27 12:10:00,21.45,21.45,21.41,21.45,125194.0,19.8111,19.8111,19.7741,19.8111,125194.0
2018-02-27 12:20:00,21.45,21.49,21.44,21.49,143644.0,19.8111,19.848,19.8018,19.848,143644.0
2018-02-27 12:30:00,21.49,21.58,21.49,21.58,182162.0,19.848,19.9311,19.848,19.9311,182162.0
2018-02-27 12:40:00,21.59,21.61,21.57,21.6,93289.0,19.9404,19.9588,19.9219,19.9496,93289.0
2018-02-27 12:50:00,21.6,21.66,21.6,21.6,71305.0,19.9496,20.005,19.9496,19.9496,71305.0
2018-02-27 13:00:00,21.61,21.61,21.57,21.57,51711.0,19.9588,19.9588,19.9219,19.9219,51711.0
2018-02-27 13:10:00,21.58,21.59,21.56,21.59,61771.0,19.9311,19.9404,19.9127,19.9404,61771.0
2018-02-27 13:20:00,21.58,21.64,21.58,21.64,102950.0,19.9311,19.9865,19.9311,19.9865,102950.0
2018-02-27 13:30:00,21.64,21.65,21.59,21.61,46086.0,19.9865,19.9958,19.9404,19.9588,46086.0
2018-02-27 13:40:00,21.61,21.68,21.6,21.65,324137.0,19.9588,20.0235,19.9496,19.9958,324137.0
2018-02-27 13:50:00,21.64,21.64,21.56,21.56,158533.0,19.9865,19.9865,19.9127,19.9127,158533.0
2018-02-27 14:00:00,21.57,21.58,21.51,21.52,209999.0,19.9219,19.9311,19.8665,19.8757,209999.0
2018-02-27 14:10:00,21.53,21.55,21.51,21.53,107771.0,19.8849,19.9034,19.8665,19.8849,107771.0
2018-02-27 14:20:00,21.54,21.55,21.52,21.54,89549.0,19.8942,19.9034,19.8757,19.8942,89549.0
2018-02-27 14:30:00,21.54,21.58,21.53,21.56,82011.0,19.8942,19.9311,19.8849,19.9127,82011.0
2018-02-27 14:40:00,21.56,21.56,21.5,21.5,159700.0,19.9127,19.9127,19.8572,19.8572,159700.0
2018-02-27 14:50:00,21.5,21.51,21.48,21.49,120446.0,19.8572,19.8665,19.8388,19.848,120446.0
2018-02-27 15:00:00,21.49,21.51,21.48,21.48,201939.0,19.848,19.8665,19.8388,19.8388,201939.0
2018-02-27 15:10:00,21.48,21.48,21.46,21.47,192464.0,19.8388,19.8388,19.8203,19.8295,192464.0
2018-02-27 15:20:00,21.47,21.49,21.44,21.46,371318.0,19.8295,19.848,19.8018,19.8203,371318.0
2018-02-27 15:30:00,21.46,21.48,21.44,21.48,303107.0,19.8203,19.8388,19.8018,19.8388,303107.0
2018-02-27 15:40:00,21.48,21.49,21.45,21.48,327186.0,19.8388,19.848,19.8111,19.8388,327186.0
2018-02-27 15:50:00,21.48,21.5,21.45,21.5,1060840.0,19.8388,19.8572,19.8111,19.8572,1060840.0
2018-02-28 09:30:00,21.54,21.61,21.48,21.49,478868.0,19.8942,19.9588,19.8388,19.848,478868.0
2018-02-28 09:40:00,21.49,21.5,21.47,21.5,186602.0,19.848,19.8572,19.8295,19.8572,186602.0
2018-02-28 09:50:00,21.5,21.55,21.49,21.5,155893.0,19.8572,19.9034,19.848,19.8572,155893.0
2018-02-28 10:00:00,21.5,21.51,21.42,21.43,211934.0,19.8572,19.8665,19.7833,19.7926,211934.0
2018-02-28 10:10:00,21.43,21.47,21.42,21.44,184965.0,19.7926,19.8295,19.7833,19.8018,184965.0
2018-02-28 10:20:00,21.44,21.46,21.42,21.45,128165.0,19.8018,19.8203,19.7833,19.8111,128165.0
2018-02-28 10:30:00,21.45,21.46,21.4,21.43,80483.0,19.8111,19.8203,19.7649,19.7926,80483.0
2018-02-28 10:40:00,21.42,21.47,21.42,21.45,81132.0,19.7833,19.8295,19.7833,19.8111,81132.0
2018-02-28 10:50:00,21.46,21.49,21.43,21.43,202813.0,19.8203,19.848,19.7926,19.7926,202813.0
2018-02-28 11:00:00,21.43,21.44,21.41,21.41,136592.0,19.7926,19.8018,19.7741,19.7741,136592.0
2018-02-28 11:10:00,21.41,21.43,21.4,21.42,189015.0,19.7741,19.7926,19.7649,19.7833,189015.0
2018-02-28 11:20:00,21.42,21.46,21.4,21.4,297441.0,19.7833,19.8203,19.7649,19.7649,297441.0
2018-02-28 11:30:00,21.4,21.49,21.4,21.45,116478.0,19.7649,19.848,19.7649,19.8111,116478.0
2018-02-28 11:40:00,21.46,21.5,21.45,21.47,126472.0,19.8203,19.8572,19.8111,19.8295,126472.0
2018-02-28 11:50:00,21.48,21.58,21.48,21.58,155261.0,19.8388,19.9311,19.8388,19.9311,155261.0
2018-02-28 12:00:00,21.58,21.61,21.57,21.58,154070.0,19.9311,19.9588,19.9219,19.9311,154070.0
2018-02-28 12:10:00,21.58,21.58,21.5,21.51,127507.0,19.9311,19.9311,19.8572,19.8665,127507.0
2018-02-28 12:20:00,21.51,21.52,21.51,21.52,76674.0,19.8665,19.8757,19.8665,19.8757,76674.0
2018-02-28 12:30:00,21.52,21.55,21.51,21.55,50618.0,19.8757,19.9034,19.8665,19.9034,50618.0
2018-02-28 12:40:00,21.55,21.58,21.55,21.57,60391.0,19.9034,19.9311,19.9034,19.9219,60391.0
2018-02-28 12:50:00,21.56,21.56,21.52,21.52,84308.0,19.9127,19.9127,19.8757,19.8757,84308.0
2018-02-28 13:00:00,21.52,21.53,21.49,21.5,61523.0,19.8757,19.8849,19.848,19.8572,61523.0
2018-02-28 13:10:00,21.5,21.51,21.48,21.48,46110.0,19.8572,19.8665,19.8388,19.8388,46110.0
2018-02-28 13:20:00,21.49,21.49,21.45,21.46,142461.0,19.848,19.848,19.8111,19.8203,142461.0
2018-02-28 13:30:00,21.46,21.5,21.45,21.49,67379.0,19.8203,19.8572,19.8111,19.848,67379.0
2018-02-28 13:40:00,21.49,21.5,21.49,21.49,22513.0,19.848,19.8572,19.848,19.848,22513.0
2018-02-28 13:50:00,21.48,21.52,21.48,21.52,36496.0,19.8388,19.8757,19.8388,19.8757,36496.0
2018-02-28 14:00:00,21.52,21.58,21.52,21.56,74400.0,19.8757,19.9311,19.8757,19.9127,74400.0
2018-02-28 14:10:00,21.56,21.57,21.54,21.54,99405.0,19.9127,19.9219,19.8942,19.8942,99405.0
2018-02-28 14:20:00,21.54,21.55,21.49,21.49,35031.0,19.8942,19.9034,19.848,19.848,35031.0
2018-02-28 14:30:00,21.49,21.5,21.45,21.45,69349.0,19.848,19.8572,19.8111,19.8111,69349.0
2018-02-28 14:40:00,21.46,21.49,21.46,21.47,101032.0,19.8203,19.848,19.8203,19.8295,101032.0
2018-02-28 14:50:00,21.48,21.48,21.45,21.47,159480.0,19.8388,19.8388,19.8111,19.8295,159480.0
2018-02-28 15:00:00,21.48,21.48,21.44,21.47,86062.0,19.8388,19.8388,19.8018,19.8295,86062.0
2018-02-28 15:10:00,21.47,21.48,21.43,21.43,123306.0,19.8295,19.8388,19.7926,19.7926,123306.0
2018-02-28 15:20:00,21.43,21.44,21.4,21.4,180907.0,19.7926,19.8018,19.7649,19.7649,180907.0
2018-02-28 15:30:00,21.4,21.45,21.4,21.45,142493.0,19.7649,19.8111,19.7649,19.8111,142493.0
2018-02-28 15:40:00,21.45,21.45,21.39,21.39,218172.0,19.8111,19.8111,19.7556,19.7556,218172.0
2018-02-28 15:50:00,21.39,21.39,21.35,21.36,1029719.0,19.7556,19.7556,19.7187,19.7279,1029719.0
2018-03-01 09:30:00,21.12,21.14,21.03,21.05,565883.0,19.5063,19.5247,19.4231,19.4416,565883.0
2018-03-01 09:40:00,21.05,21.06,20.94,21.04,321458.0,19.4416,19.4509,19.34,19.4324,321458.0
2018-03-01 09:50:00,21.05,21.08,21.02,21.07,269076.0,19.4416,19.4693,19.4139,19.4601,269076.0
2018-03-01 10:00:00,21.07,21.08,20.98,21.05,386351.0,19.4601,19.4693,19.377,19.4416,386351.0
2018-03-01 10:10:00,21.05,21.13,21.01,21.1,152042.0,19.4416,19.5155,19.4047,19.4878,152042.0
2018-03-01 10:20:00,21.09,21.16,21.01,21.16,321075.0,19.4786,19.5432,19.4047,19.5432,321075.0
2018-03-01 10:30:00,21.16,21.32,21.16,21.2,572332.0,19.5432,19.691,19.5432,19.5802,572332.0
2018-03-01 10:40:00,21.22,21.26,21.09,21.11,274435.0,19.5986,19.6356,19.4786,19.497,274435.0
2018-03-01 10:50:00,21.1,21.13,21.04,21.05,111147.0,19.4878,19.5155,19.4324,19.4416,111147.0
2018-03-01 11:00:00,21.06,21.07,21.03,21.05,226906.0,19.4509,19.4601,19.4231,19.4416,226906.0
2018-03-01 11:10:00,21.06,21.11,21.02,21.11,161768.0,19.4509,19.497,19.4139,19.497,161768.0
2018-03-01 11:20:00,21.11,21.15,21.09,21.09,111870.0,19.497,19.534,19.4786,19.4786,111870.0
2018-03-01 11:30:00,21.09,21.18,21.08,21.15,86476.0,19.4786,19.5617,19.4693,19.534,86476.0
2018-03-01 11:40:00,21.15,21.33,21.15,21.23,363080.0,19.534,19.7002,19.534,19.6079,363080.0
2018-03-01 11:50:00,21.24,21.24,21.17,21.22,106491.0,19.6171,19.6171,19.5524,19.5986,106491.0
2018-03-01 12:00:00,21.21,21.22,21.14,21.17,109731.0,19.5894,19.5986,19.5247,19.5524,109731.0
2018-03-01 12:10:00,21.17,21.17,21.09,21.11,122365.0,19.5524,19.5524,19.4786,19.497,122365.0
2018-03-01 12:20:00,21.1,21.16,21.09,21.14,60169.0,19.4878,19.5432,19.4786,19.5247,60169.0
2018-03-01 12:30:00,21.14,21.2,21.1,21.19,115826.0,19.5247,19.5802,19.4878,19.5709,115826.0
2018-03-01 12:40:00,21.19,21.22,21.16,21.19,84050.0,19.5709,19.5986,19.5432,19.5709,84050.0
2018-03-01 12:50:00,21.19,21.19,21.14,21.14,68282.0,19.5709,19.5709,19.5247,19.5247,68282.0
2018-03-01 13:00:00,21.15,21.15,21.07,21.07,212736.0,19.534,19.534,19.4601,19.4601,212736.0
2018-03-01 13:10:00,21.08,21.08,21.03,21.06,143306.0,19.4693,19.4693,19.4231,19.4509,143306.0
2018-03-01 13:20:00,21.06,21.07,21.03,21.03,170486.0,19.4509,19.4601,19.4231,19.4231,170486.0
2018-03-01 13:30:00,21.04,21.09,21.03,21.06,97984.0,19.4324,19.4786,19.4231,19.4509,97984.0
2018-03-01 13:40:00,21.05,21.06,21.01,21.03,190321.0,19.4416,19.4509,19.4047,19.4231,190321.0
2018-03-01 13:50:00,21.03,21.07,21.01,21.06,191060.0,19.4231,19.4601,19.4047,19.4509,191060.0
2018-03-01 14:00:00,21.05,21.07,21.03,21.06,102251.0,19.4416,19.4601,19.4231,19.4509,102251.0
2018-03-01 14:10:00,21.05,21.08,21.02,21.04,67747.0,19.4416,19.4693,19.4139,19.4324,67747.0
2018-03-01 14:20:00,21.04,21.16,21.04,21.15,88970.0,19.4324,19.5432,19.4324,19.534,88970.0
2018-03-01 14:30:00,21.15,21.25,21.13,21.25,257700.0,19.534,19.6263,19.5155,19.6263,257700.0
2018-03-01 14:40:00,21.26,21.37,21.25,21.37,238106.0,19.6356,19.7372,19.6263,19.7372,238106.0
2018-03-01 14:50:00,21.38,21.47,21.35,21.47,298299.0,19.7464,19.8295,19.7187,19.8295,298299.0
2018-03-01 15:00:00,21.47,21.64,21.47,21.53,610709.0,19.8295,19.9865,19.8295,19.8849,610709.0
2018-03-01 15:10:00,21.53,21.6,21.53,21.59,214623.0,19.8849,19.9496,19.8849,19.9404,214623.0
2018-03-01 15:20:00,21.59,21.59,21.5,21.52,247786.0,19.9404,19.9404,19.8572,19.8757,247786.0
2018-03-01 15:30:00,21.53,21.57,21.52,21.54,228816.0,19.8849,19.9219,19.8757,19.8942,228816.0
2018-03-01 15:40:00,21.54,21.59,21.52,21.52,326817.0,19.8942,19.9404,19.8757,19.8757,326817.0
2018-03-01 15:50:00,21.52,21.58,21.5,21.57,619012.0,19.8757,19.9311,19.8572,19.9219,619012.0
2018-03-02 09:30:00,21.77,21.88,21.66,21.66,681481.0,20.1066,20.2082,20.005,20.005,681481.0
2018-03-02 09:40:00,21.65,21.75,21.62,21.73,367135.0,19.9958,20.0881,19.9681,20.0697,367135.0
2018-03-02 09:50:00,21.73,21.8,21.7,21.76,264783.0,20.0697,20.1343,20.042,20.0974,264783.0
2018-03-02 10:00:00,21.76,21.8,21.72,21.73,129749.0,20.0974,20.1343,20.0604,20.0697,129749.0
2018-03-02 10:10:00,21.72,21.75,21.68,21.72,90550.0,20.0604,20.0881,20.0235,20.0604,90550.0
2018-03-02 10:20:00,21.71,21.71,21.65,21.65,109134.0,20.0512,20.0512,19.9958,19.9958,109134.0
2018-03-02 10:30:00,21.64,21.68,21.6,21.64,118311.0,19.9865,20.0235,19.9496,19.9865,118311.0
2018-03-02 10:40:00,21.65,21.69,21.64,21.66,86742.0,19.9958,20.0327,19.9865,20.005,86742.0
2018-03-02 10:50:00,21.65,21.66,21.57,21.57,61308.0,19.9958,20.005,19.9219,19.9219,61308.0
2018-03-02 11:00:00,21.58,21.6,21.56,21.58,82829.0,19.9311,19.9496,19.9127,19.9311,82829.0
2018-03-02 11:10:00,21.58,21.6,21.51,21.51,84277.0,19.9311,19.9496,19.8665,19.8665,84277.0
2018-03-02 11:20:00,21.5,21.56,21.47,21.56,97794.0,19.8572,19.9127,19.8295,19.9127,97794.0
2018-03-02 11:30:00,21.56,21.59,21.54,21.58,112613.0,19.9127,19.9404,19.8942,19.9311,112613.0
2018-03-02 11:40:00,21.59,21.64,21.57,21.57,99794.0,19.9404,19.9865,19.9219,19.9219,99794.0
2018-03-02 11:50:00,21.57,21.58,21.53,21.55,72740.0,19.9219,19.9311,19.8849,19.9034,72740.0
2018-03-02 12:00:00,21.55,21.59,21.54,21.58,71859.0,19.9034,19.9404,19.8942,19.9311,71859.0
2018-03-02 12:10:00,21.57,21.57,21.51,21.51,72399.0,19.9219,19.9219,19.8665,19.8665,72399.0
2018-03-02 12:20:00,21.52,21.58,21.52,21.58,59405.0,19.8757,19.9311,19.8757,19.9311,59405.0
2018-03-02 12:30:00,21.59,21.63,21.59,21.61,69907.0,19.9404,19.9773,19.9404,19.9588,69907.0
2018-03-02 12:40:00,21.61,21.62,21.6,21.61,25344.0,19.9588,19.9681,19.9496,19.9588,25344.0
2018-03-02 12:50:00,21.62,21.7,21.62,21.67,61218.0,19.9681,20.042,19.9681,20.0142,61218.0
2018-03-02 13:00:00,21.68,21.7,21.64,21.66,54317.0,20.0235,20.042,19.9865,20.005,54317.0
2018-03-02 13:10:00,21.65,21.65,21.58,21.59,55919.0,19.9958,19.9958,19.9311,19.9404,55919.0
2018-03-02 13:20:00,21.6,21.62,21.6,21.62,25638.0,19.9496,19.9681,19.9496,19.9681,25638.0
2018-03-02 13:30:00,21.63,21.65,21.62,21.63,35670.0,19.9773,19.9958,19.9681,19.9773,35670.0
2018-03-02 13:40:00,21.63,21.64,21.63,21.63,16510.0,19.9773,19.9865,19.9773,19.9773,16510.0
2018-03-02 13:50:00,21.62,21.64,21.6,21.63,70663.0,19.9681,19.9865,19.9496,19.9773,70663.0
2018-03-02 14:00:00,21.63,21.64,21.63,21.63,3653.0,19.9773,19.9865,19.9773,19.9773,3653.0
2018-03-02 14:10:00,21.64,21.67,21.63,21.63,53184.0,19.9865,20.0142,19.9773,19.9773,53184.0
2018-03-02 14:20:00,21.63,21.63,21.6,21.61,33000.0,19.9773,19.9773,19.9496,19.9588,33000.0
2018-03-02 14:30:00,21.61,21.62,21.6,21.62,52511.0,19.9588,19.9681,19.9496,19.9681,52511.0
2018-03-02 14:40:00,21.62,21.62,21.61,21.62,45758.0,19.9681,19.9681,19.9588,19.9681,45758.0
2018-03-02 14:50:00,21.62,21.64,21.61,21.62,121110.0,19.9681,19.9865,19.9588,19.9681,121110.0
2018-03-02 15:00:00,21.62,21.64,21.61,21.62,109069.0,19.9681,19.9865,19.9588,19.9681,109069.0
2018-03-02 15:10:00,21.62,21.62,21.59,21.61,138563.0,19.9681,19.9681,19.9404,19.9588,138563.0
2018-03-02 15:20:00,21.6,21.6,21.54,21.56,97719.0,19.9496,19.9496,19.8942,19.9127,97719.0
2018-03-02 15:30:00,21.56,21.56,21.48,21.51,201606.0,19.9127,19.9127,19.8388,19.8665,201606.0
2018-03-02 15:40:00,21.51,21.53,21.48,21.5,254717.0,19.8665,19.8849,19.8388,19.8572,254717.0
2018-03-02 15:50:00,21.5,21.55,21.49,21.5,667503.0,19.8572,19.9034,19.848,19.8572,667503.0
2018-03-05 09:30:00,21.44,21.44,21.32,21.39,488193.0,19.8018,19.8018,19.691,19.7556,488193.0
2018-03-05 09:40:00,21.39,21.5,21.37,21.46,203872.0,19.7556,19.8572,19.7372,19.8203,203872.0
2018-03-05 09:50:00,21.47,21.5,21.45,21.47,160878.0,19.8295,19.8572,19.8111,19.8295,160878.0
2018-03-05 10:00:00,21.46,21.47,21.41,21.41,90549.0,19.8203,19.8295,19.7741,19.7741,90549.0
2018-03-05 10:10:00,21.4,21.43,21.38,21.43,52100.0,19.7649,19.7926,19.7464,19.7926,52100.0
2018-03-05 10:20:00,21.42,21.51,21.42,21.5,78548.0,19.7833,19.8665,19.7833,19.8572,78548.0
2018-03-05 10:30:00,21.5,21.5,21.43,21.46,93767.0,19.8572,19.8572,19.7926,19.8203,93767.0
2018-03-05 10:40:00,21.46,21.47,21.43,21.44,80941.0,19.8203,19.8295,19.7926,19.8018,80941.0
2018-03-05 10:50:00,21.45,21.46,21.43,21.46,61161.0,19.8111,19.8203,19.7926,19.8203,61161.0
2018-03-05 11:00:00,21.47,21.48,21.41,21.44,113804.0,19.8295,19.8388,19.7741,19.8018,113804.0
2018-03-05 11:10:00,21.45,21.51,21.45,21.51,94309.0,19.8111,19.8665,19.8111,19.8665,94309.0
2018-03-05 11:20:00,21.51,21.57,21.51,21.57,84488.0,19.8665,19.9219,19.8665,19.9219,84488.0
2018-03-05 11:30:00,21.56,21.56,21.51,21.55,78967.0,19.9127,19.9127,19.8665,19.9034,78967.0
2018-03-05 11:40:00,21.54,21.54,21.52,21.53,85039.0,19.8942,19.8942,19.8757,19.8849,85039.0
2018-03-05 11:50:00,21.52,21.52,21.5,21.51,52815.0,19.8757,19.8757,19.8572,19.8665,52815.0
2018-03-05 12:00:00,21.51,21.52,21.5,21.5,78743.0,19.8665,19.8757,19.8572,19.8572,78743.0
2018-03-05 12:10:00,21.51,21.51,21.45,21.45,84883.0,19.8665,19.8665,19.8111,19.8111,84883.0
2018-03-05 12:20:00,21.45,21.48,21.45,21.45,43011.0,19.8111,19.8388,19.8111,19.8111,43011.0
2018-03-05 12:30:00,21.46,21.47,21.43,21.45,296775.0,19.8203,19.8295,19.7926,19.8111,296775.0
2018-03-05 12:40:00,21.45,21.48,21.45,21.48,70418.0,19.8111,19.8388,19.8111,19.8388,70418.0
2018-03-05 12:50:00,21.49,21.49,21.45,21.47,15039.0,19.848,19.848,19.8111,19.8295,15039.0
2018-03-05 13:00:00,21.47,21.47,21.46,21.46,19679.0,19.8295,19.8295,19.8203,19.8203,19679.0
2018-03-05 13:10:00,21.46,21.46,21.42,21.42,72714.0,19.8203,19.8203,19.7833,19.7833,72714.0
2018-03-05 13:20:00,21.43,21.43,21.42,21.42,39262.0,19.7926,19.7926,19.7833,19.7833,39262.0
2018-03-05 13:30:00,21.43,21.47,21.41,21.47,53943.0,19.7926,19.8295,19.7741,19.8295,53943.0
2018-03-05 13:40:00,21.47,21.48,21.44,21.44,87006.0,19.8295,19.8388,19.8018,19.8018,87006.0
2018-03-05 13:50:00,21.43,21.43,21.41,21.41,75714.0,19.7926,19.7926,19.7741,19.7741,75714.0
2018-03-05 14:00:00,21.42,21.42,21.38,21.41,69376.0,19.7833,19.7833,19.7464,19.7741,69376.0
2018-03-05 14:10:00,21.42,21.44,21.41,21.41,52500.0,19.7833,19.8018,19.7741,19.7741,52500.0
2018-03-05 14:20:00,21.4,21.44,21.4,21.43,43808.0,19.7649,19.8018,19.7649,19.7926,43808.0
2018-03-05 14:30:00,21.43,21.44,21.42,21.44,37776.0,19.7926,19.8018,19.7833,19.8018,37776.0
2018-03-05 14:40:00,21.44,21.46,21.44,21.44,46544.0,19.8018,19.8203,19.8018,19.8018,46544.0
2018-03-05 14:50:00,21.44,21.53,21.44,21.53,103616.0,19.8018,19.8849,19.8018,19.8849,103616.0
2018-03-05 15:00:00,21.53,21.55,21.5,21.5,103862.0,19.8849,19.9034,19.8572,19.8572,103862.0
2018-03-05 15:10:00,21.5,21.51,21.47,21.48,80973.0,19.8572,19.8665,19.8295,19.8388,80973.0
2018-03-05 15:20:00,21.48,21.5,21.48,21.48,32906.0,19.8388,19.8572,19.8388,19.8388,32906.0
2018-03-05 15:30:00,21.48,21.51,21.47,21.51,94488.0,19.8388,19.8665,19.8295,19.8665,94488.0
2018-03-05 15:40:00,21.51,21.56,21.51,21.56,124791.0,19.8665,19.9127,19.8665,19.9127,124791.0
2018-03-05 15:50:00,21.56,21.65,21.53,21.64,1199784.0,19.9127,19.9958,19.8849,19.9865,1199784.0
2018-03-06 09:30:00,21.94,22.01,21.92,22.0,713585.0,20.2636,20.3283,20.2451,20.319,713585.0
2018-03-06 09:40:00,22.01,22.04,21.98,22.03,236163.0,20.3283,20.356,20.3006,20.3467,236163.0
2018-03-06 09:50:00,22.04,22.11,22.04,22.07,200959.0,20.356,20.4206,20.356,20.3837,200959.0
2018-03-06 10:00:00,22.08,22.11,22.05,22.08,167386.0,20.3929,20.4206,20.3652,20.3929,167386.0
2018-03-06 10:10:00,22.08,22.16,22.06,22.15,211115.0,20.3929,20.4668,20.3744,20.4576,211115.0
2018-03-06 10:20:00,22.16,22.18,22.12,22.12,168650.0,20.4668,20.4853,20.4299,20.4299,168650.0
2018-03-06 10:30:00,22.13,22.23,22.13,22.21,289218.0,20.4391,20.5315,20.4391,20.513,289218.0
2018-03-06 10:40:00,22.21,22.22,22.16,22.18,111528.0,20.513,20.5222,20.4668,20.4853,111528.0
2018-03-06 10:50:00,22.18,22.19,22.08,22.1,151700.0,20.4853,20.4945,20.3929,20.4114,151700.0
2018-03-06 11:00:00,22.1,22.2,22.1,22.19,358151.0,20.4114,20.5037,20.4114,20.4945,358151.0
2018-03-06 11:10:00,22.19,22.19,22.15,22.17,276826.0,20.4945,20.4945,20.4576,20.476,276826.0
2018-03-06 11:20:00,22.17,22.18,22.14,22.16,305535.0,20.476,20.4853,20.4483,20.4668,305535.0
2018-03-06 11:30:00,22.16,22.17,22.08,22.08,194390.0,20.4668,20.476,20.3929,20.3929,194390.0
2018-03-06 11:40:00,22.08,22.16,22.08,22.15,94552.0,20.3929,20.4668,20.3929,20.4576,94552.0
2018-03-06 11:50:00,22.15,22.24,22.15,22.24,74362.0,20.4576,20.5407,20.4576,20.5407,74362.0
2018-03-06 12:00:00,22.24,22.25,22.18,22.2,128951.0,20.5407,20.5499,20.4853,20.5037,128951.0
2018-03-06 12:10:00,22.21,22.21,22.14,22.14,95467.0,20.513,20.513,20.4483,20.4483,95467.0
2018-03-06 12:20:00,22.14,22.16,22.13,22.16,60751.0,20.4483,20.4668,20.4391,20.4668,60751.0
2018-03-06 12:30:00,22.16,22.18,22.14,22.18,79037.0,20.4668,20.4853,20.4483,20.4853,79037.0
2018-03-06 12:40:00,22.17,22.2,22.17,22.19,56286.0,20.476,20.5037,20.476,20.4945,56286.0
2018-03-06 12:50:00,22.19,22.2,22.13,22.13,197330.0,20.4945,20.5037,20.4391,20.4391,197330.0
2018-03-06 13:00:00,22.13,22.16,22.12,22.15,101638.0,20.4391,20.4668,20.4299,20.4576,101638.0
2018-03-06 13:10:00,22.14,22.17,22.12,22.16,86472.0,20.4483,20.476,20.4299,20.4668,86472.0
2018-03-06 13:20:00,22.15,22.18,22.15,22.18,169346.0,20.4576,20.4853,20.4576,20.4853,169346.0
2018-03-06 13:30:00,22.18,22.18,22.16,22.17,72090.0,20.4853,20.4853,20.4668,20.476,72090.0
2018-03-06 13:40:00,22.17,22.21,22.17,22.17,99279.0,20.476,20.513,20.476,20.476,99279.0
2018-03-06 13:50:00,22.18,22.18,22.15,22.17,73474.0,20.4853,20.4853,20.4576,20.476,73474.0
2018-03-06 14:00:00,22.17,22.19,22.15,22.17,139573.0,20.476,20.4945,20.4576,20.476,139573.0
2018-03-06 14:10:00,22.18,22.18,22.1,22.14,119247.0,20.4853,20.4853,20.4114,20.4483,119247.0
2018-03-06 14:20:00,22.14,22.14,22.08,22.11,125596.0,20.4483,20.4483,20.3929,20.4206,125596.0
2018-03-06 14:30:00,22.11,22.14,22.11,22.13,73193.0,20.4206,20.4483,20.4206,20.4391,73193.0
2018-03-06 14:40:00,22.13,22.15,22.11,22.15,69445.0,20.4391,20.4576,20.4206,20.4576,69445.0
2018-03-06 14:50:00,22.14,22.15,22.1,22.11,146060.0,20.4483,20.4576,20.4114,20.4206,146060.0
2018-03-06 15:00:00,22.1,22.13,22.09,22.12,132942.0,20.4114,20.4391,20.4022,20.4299,132942.0
2018-03-06 15:10:00,22.11,22.13,22.1,22.1,127585.0,20.4206,20.4391,20.4114,20.4114,127585.0
2018-03-06 15:20:00,22.1,22.13,22.09,22.11,197361.0,20.4114,20.4391,20.4022,20.4206,197361.0
2018-03-06 15:30:00,22.1,22.11,22.08,22.08,202921.0,20.4114,20.4206,20.3929,20.3929,202921.0
2018-03-06 15:40:00,22.08,22.13,22.08,22.08,305867.0,20.3929,20.4391,20.3929,20.3929,305867.0
2018-03-06 15:50:00,22.09,22.1,22.01,22.02,745552.0,20.4022,20.4114,20.3283,20.3375,745552.0
2018-03-07 09:30:00,21.98,22.06,21.91,22.02,368280.0,20.3006,20.3744,20.2359,20.3375,368280.0
2018-03-07 09:40:00,22.02,22.02,21.91,21.95,245181.0,20.3375,20.3375,20.2359,20.2729,245181.0
2018-03-07 09:50:00,21.95,21.98,21.91,21.96,120780.0,20.2729,20.3006,20.2359,20.2821,120780.0
2018-03-07 10:00:00,21.96,22.01,21.95,21.98,113140.0,20.2821,20.3283,20.2729,20.3006,113140.0
2018-03-07 10:10:00,21.97,22.0,21.92,21.93,130105.0,20.2913,20.319,20.2451,20.2544,130105.0
2018-03-07 10:20:00,21.92,21.94,21.8,21.8,135250.0,20.2451,20.2636,20.1343,20.1343,135250.0
2018-03-07 10:30:00,21.81,21.83,21.76,21.81,197541.0,20.1435,20.162,20.0974,20.1435,197541.0
2018-03-07 10:40:00,21.81,21.82,21.72,21.77,139502.0,20.1435,20.1528,20.0604,20.1066,139502.0
2018-03-07 10:50:00,21.78,21.8,21.74,21.75,77875.0,20.1158,20.1343,20.0789,20.0881,77875.0
2018-03-07 11:00:00,21.75,21.76,21.69,21.71,99630.0,20.0881,20.0974,20.0327,20.0512,99630.0
2018-03-07 11:10:00,21.71,21.72,21.63,21.63,144245.0,20.0512,20.0604,19.9773,19.9773,144245.0
2018-03-07 11:20:00,21.63,21.63,21.55,21.58,315631.0,19.9773,19.9773,19.9034,19.9311,315631.0
2018-03-07 11:30:00,21.57,21.62,21.57,21.61,153460.0,19.9219,19.9681,19.9219,19.9588,153460.0
2018-03-07 11:40:00,21.61,21.65,21.59,21.65,99215.0,19.9588,19.9958,19.9404,19.9958,99215.0
2018-03-07 11:50:00,21.64,21.64,21.59,21.6,84119.0,19.9865,19.9865,19.9404,19.9496,84119.0
2018-03-07 12:00:00,21.61,21.68,21.61,21.66,80924.0,19.9588,20.0235,19.9588,20.005,80924.0
2018-03-07 12:10:00,21.66,21.67,21.62,21.66,85296.0,20.005,20.0142,19.9681,20.005,85296.0
2018-03-07 12:20:00,21.66,21.66,21.62,21.63,67287.0,20.005,20.005,19.9681,19.9773,67287.0
2018-03-07 12:30:00,21.63,21.65,21.62,21.65,48694.0,19.9773,19.9958,19.9681,19.9958,48694.0
2018-03-07 12:40:00,21.65,21.65,21.64,21.64,62609.0,19.9958,19.9958,19.9865,19.9865,62609.0
2018-03-07 12:50:00,21.64,21.65,21.63,21.65,36725.0,19.9865,19.9958,19.9773,19.9958,36725.0
2018-03-07 13:00:00,21.65,21.66,21.63,21.64,64449.0,19.9958,20.005,19.9773,19.9865,64449.0
2018-03-07 13:10:00,21.63,21.66,21.61,21.66,50858.0,19.9773,20.005,19.9588,20.005,50858.0
2018-03-07 13:20:00,21.65,21.69,21.65,21.67,81631.0,19.9958,20.0327,19.9958,20.0142,81631.0
2018-03-07 13:30:00,21.67,21.68,21.66,21.66,48282.0,20.0142,20.0235,20.005,20.005,48282.0
2018-03-07 13:40:00,21.66,21.67,21.64,21.64,50720.0,20.005,20.0142,19.9865,19.9865,50720.0
2018-03-07 13:50:00,21.65,21.65,21.6,21.61,35457.0,19.9958,19.9958,19.9496,19.9588,35457.0
2018-03-07 14:00:00,21.61,21.63,21.6,21.61,62501.0,19.9588,19.9773,19.9496,19.9588,62501.0
2018-03-07 14:10:00,21.61,21.61,21.58,21.6,107340.0,19.9588,19.9588,19.9311,19.9496,107340.0
2018-03-07 14:20:00,21.61,21.61,21.56,21.56,97683.0,19.9588,19.9588,19.9127,19.9127,97683.0
2018-03-07 14:30:00,21.57,21.59,21.56,21.59,56527.0,19.9219,19.9404,19.9127,19.9404,56527.0
2018-03-07 14:40:00,21.59,21.59,21.51,21.54,131604.0,19.9404,19.9404,19.8665,19.8942,131604.0
2018-03-07 14:50:00,21.53,21.59,21.53,21.57,187169.0,19.8849,19.9404,19.8849,19.9219,187169.0
2018-03-07 15:00:00,21.57,21.6,21.56,21.6,145936.0,19.9219,19.9496,19.9127,19.9496,145936.0
2018-03-07 15:10:00,21.6,21.61,21.57,21.58,159670.0,19.9496,19.9588,19.9219,19.9311,159670.0
2018-03-07 15:20:00,21.57,21.58,21.56,21.57,121201.0,19.9219,19.9311,19.9127,19.9219,121201.0
2018-03-07 15:30:00,21.57,21.61,21.57,21.61,257629.0,19.9219,19.9588,19.9219,19.9588,257629.0
2018-03-07 15:40:00,21.6,21.61,21.58,21.6,422530.0,19.9496,19.9588,19.9311,19.9496,422530.0
2018-03-07 15:50:00,21.6,21.63,21.56,21.57,1060760.0,19.9496,19.9773,19.9127,19.9219,1060760.0
2018-03-08 09:30:00,21.65,21.66,21.45,21.49,451730.0,19.9958,20.005,19.8111,19.848,451730.0
2018-03-08 09:40:00,21.49,21.66,21.49,21.66,246849.0,19.848,20.005,19.848,20.005,246849.0
2018-03-08 09:50:00,21.65,21.66,21.59,21.6,146708.0,19.9958,20.005,19.9404,19.9496,146708.0
2018-03-08 10:00:00,21.59,21.6,21.55,21.57,141132.0,19.9404,19.9496,19.9034,19.9219,141132.0
2018-03-08 10:10:00,21.57,21.68,21.57,21.62,167345.0,19.9219,20.0235,19.9219,19.9681,167345.0
2018-03-08 10:20:00,21.61,21.63,21.59,21.61,41762.0,19.9588,19.9773,19.9404,19.9588,41762.0
2018-03-08 10:30:00,21.62,21.62,21.55,21.55,62766.0,19.9681,19.9681,19.9034,19.9034,62766.0
2018-03-08 10:40:00,21.56,21.59,21.53,21.54,85209.0,19.9127,19.9404,19.8849,19.8942,85209.0
2018-03-08 10:50:00,21.54,21.59,21.53,21.54,68318.0,19.8942,19.9404,19.8849,19.8942,68318.0
2018-03-08 11:00:00,21.54,21.56,21.52,21.54,62401.0,19.8942,19.9127,19.8757,19.8942,62401.0
2018-03-08 11:10:00,21.54,21.61,21.54,21.59,38040.0,19.8942,19.9588,19.8942,19.9404,38040.0
2018-03-08 11:20:00,21.59,21.6,21.55,21.55,69141.0,19.9404,19.9496,19.9034,19.9034,69141.0
2018-03-08 11:30:00,21.56,21.57,21.5,21.5,42204.0,19.9127,19.9219,19.8572,19.8572,42204.0
2018-03-08 11:40:00,21.49,21.52,21.48,21.5,28780.0,19.848,19.8757,19.8388,19.8572,28780.0
2018-03-08 11:50:00,21.49,21.56,21.49,21.56,45518.0,19.848,19.9127,19.848,19.9127,45518.0
2018-03-08 12:00:00,21.55,21.56,21.54,21.54,29387.0,19.9034,19.9127,19.8942,19.8942,29387.0
2018-03-08 12:10:00,21.54,21.59,21.52,21.57,91944.0,19.8942,19.9404,19.8757,19.9219,91944.0
2018-03-08 12:20:00,21.57,21.58,21.55,21.58,26648.0,19.9219,19.9311,19.9034,19.9311,26648.0
2018-03-08 12:30:00,21.57,21.58,21.57,21.58,16202.0,19.9219,19.9311,19.9219,19.9311,16202.0
2018-03-08 12:40:00,21.58,21.59,21.57,21.57,35176.0,19.9311,19.9404,19.9219,19.9219,35176.0
2018-03-08 12:50:00,21.56,21.65,21.56,21.63,56845.0,19.9127,19.9958,19.9127,19.9773,56845.0
2018-03-08 13:00:00,21.63,21.63,21.57,21.58,26636.0,19.9773,19.9773,19.9219,19.9311,26636.0
2018-03-08 13:10:00,21.58,21.59,21.55,21.56,32493.0,19.9311,19.9404,19.9034,19.9127,32493.0
2018-03-08 13:20:00,21.55,21.57,21.55,21.57,19635.0,19.9034,19.9219,19.9034,19.9219,19635.0
2018-03-08 13:30:00,21.57,21.58,21.53,21.53,132779.0,19.9219,19.9311,19.8849,19.8849,132779.0
2018-03-08 13:40:00,21.53,21.55,21.52,21.54,53537.0,19.8849,19.9034,19.8757,19.8942,53537.0
2018-03-08 13:50:00,21.54,21.56,21.53,21.56,44028.0,19.8942,19.9127,19.8849,19.9127,44028.0
2018-03-08 14:00:00,21.56,21.58,21.56,21.56,51600.0,19.9127,19.9311,19.9127,19.9127,51600.0
2018-03-08 14:10:00,21.55,21.57,21.55,21.56,14363.0,19.9034,19.9219,19.9034,19.9127,14363.0
2018-03-08 14:20:00,21.55,21.55,21.52,21.54,36110.0,19.9034,19.9034,19.8757,19.8942,36110.0
2018-03-08 14:30:00,21.54,21.59,21.53,21.59,62387.0,19.8942,19.9404,19.8849,19.9404,62387.0
2018-03-08 14:40:00,21.58,21.67,21.58,21.65,100238.0,19.9311,20.0142,19.9311,19.9958,100238.0
2018-03-08 14:50:00,21.64,21.68,21.64,21.65,81698.0,19.9865,20.0235,19.9865,19.9958,81698.0
2018-03-08 15:00:00,21.66,21.7,21.65,21.67,105322.0,20.005,20.042,19.9958,20.0142,105322.0
2018-03-08 15:10:00,21.66,21.66,21.63,21.65,21057.0,20.005,20.005,19.9773,19.9958,21057.0
2018-03-08 15:20:00,21.65,21.66,21.64,21.65,29977.0,19.9958,20.005,19.9865,19.9958,29977.0
2018-03-08 15:30:00,21.65,21.65,21.63,21.63,49315.0,19.9958,19.9958,19.9773,19.9773,49315.0
2018-03-08 15:40:00,21.62,21.66,21.61,21.63,146856.0,19.9681,20.005,19.9588,19.9773,146856.0
2018-03-08 15:50:00,21.63,21.67,21.62,21.65,334337.0,19.9773,20.0142,19.9681,19.9958,334337.0
2018-03-09 09:30:00,21.52,21.53,21.43,21.46,407521.0,19.8757,19.8849,19.7926,19.8203,407521.0
2018-03-09 09:40:00,21.47,21.51,21.47,21.48,214034.0,19.8295,19.8665,19.8295,19.8388,214034.0
2018-03-09 09:50:00,21.49,21.62,21.49,21.62,217493.0,19.848,19.9681,19.848,19.9681,217493.0
2018-03-09 10:00:00,21.64,21.66,21.61,21.66,122641.0,19.9865,20.005,19.9588,20.005,122641.0
2018-03-09 10:10:00,21.66,21.74,21.62,21.7,148980.0,20.005,20.0789,19.9681,20.042,148980.0
2018-03-09 10:20:00,21.69,21.76,21.68,21.68,133664.0,20.0327,20.0974,20.0235,20.0235,133664.0
2018-03-09 10:30:00,21.68,21.72,21.65,21.67,77485.0,20.0235,20.0604,19.9958,20.0142,77485.0
2018-03-09 10:40:00,21.68,21.69,21.63,21.65,32691.0,20.0235,20.0327,19.9773,19.9958,32691.0
2018-03-09 10:50:00,21.65,21.7,21.65,21.69,63113.0,19.9958,20.042,19.9958,20.0327,63113.0
2018-03-09 11:00:00,21.69,21.7,21.63,21.65,66466.0,20.0327,20.042,19.9773,19.9958,66466.0
2018-03-09 11:10:00,21.65,21.67,21.64,21.67,30450.0,19.9958,20.0142,19.9865,20.0142,30450.0
2018-03-09 11:20:00,21.67,21.7,21.67,21.69,62724.0,20.0142,20.042,20.0142,20.0327,62724.0
2018-03-09 11:30:00,21.7,21.73,21.69,21.72,47970.0,20.042,20.0697,20.0327,20.0604,47970.0
2018-03-09 11:40:00,21.73,21.73,21.67,21.71,128447.0,20.0697,20.0697,20.0142,20.0512,128447.0
2018-03-09 11:50:00,21.72,21.76,21.72,21.74,170749.0,20.0604,20.0974,20.0604,20.0789,170749.0
2018-03-09 12:00:00,21.73,21.75,21.71,21.73,67686.0,20.0697,20.0881,20.0512,20.0697,67686.0
2018-03-09 12:10:00,21.73,21.73,21.67,21.67,67758.0,20.0697,20.0697,20.0142,20.0142,67758.0
2018-03-09 12:20:00,21.67,21.69,21.67,21.68,39211.0,20.0142,20.0327,20.0142,20.0235,39211.0
2018-03-09 12:30:00,21.69,21.7,21.67,21.67,19615.0,20.0327,20.042,20.0142,20.0142,19615.0
2018-03-09 12:40:00,21.66,21.66,21.63,21.65,60722.0,20.005,20.005,19.9773,19.9958,60722.0
2018-03-09 12:50:00,21.65,21.66,21.61,21.62,34759.0,19.9958,20.005,19.9588,19.9681,34759.0
2018-03-09 13:00:00,21.63,21.64,21.61,21.62,52822.0,19.9773,19.9865,19.9588,19.9681,52822.0
2018-03-09 13:10:00,21.61,21.61,21.57,21.58,80292.0,19.9588,19.9588,19.9219,19.9311,80292.0
2018-03-09 13:20:00,21.58,21.62,21.58,21.61,105110.0,19.9311,19.9681,19.9311,19.9588,105110.0
2018-03-09 13:30:00,21.6,21.6,21.54,21.56,149275.0,19.9496,19.9496,19.8942,19.9127,149275.0
2018-03-09 13:40:00,21.56,21.56,21.52,21.54,107434.0,19.9127,19.9127,19.8757,19.8942,107434.0
2018-03-09 13:50:00,21.55,21.56,21.54,21.54,84182.0,19.9034,19.9127,19.8942,19.8942,84182.0
2018-03-09 14:00:00,21.55,21.56,21.53,21.53,157782.0,19.9034,19.9127,19.8849,19.8849,157782.0
2018-03-09 14:10:00,21.54,21.59,21.54,21.59,133186.0,19.8942,19.9404,19.8942,19.9404,133186.0
2018-03-09 14:20:00,21.6,21.61,21.58,21.58,110018.0,19.9496,19.9588,19.9311,19.9311,110018.0
2018-03-09 14:30:00,21.58,21.6,21.58,21.6,40579.0,19.9311,19.9496,19.9311,19.9496,40579.0
2018-03-09 14:40:00,21.6,21.61,21.59,21.59,86546.0,19.9496,19.9588,19.9404,19.9404,86546.0
2018-03-09 14:50:00,21.59,21.6,21.58,21.6,70546.0,19.9404,19.9496,19.9311,19.9496,70546.0
2018-03-09 15:00:00,21.6,21.6,21.57,21.58,82053.0,19.9496,19.9496,19.9219,19.9311,82053.0
2018-03-09 15:10:00,21.57,21.57,21.55,21.55,47607.0,19.9219,19.9219,19.9034,19.9034,47607.0
2018-03-09 15:20:00,21.56,21.58,21.55,21.55,99313.0,19.9127,19.9311,19.9034,19.9034,99313.0
2018-03-09 15:30:00,21.55,21.59,21.55,21.58,105971.0,19.9034,19.9404,19.9034,19.9311,105971.0
2018-03-09 15:40:00,21.57,21.59,21.57,21.58,164168.0,19.9219,19.9404,19.9219,19.9311,164168.0
2018-03-09 15:50:00,21.59,21.6,21.56,21.58,656533.0,19.9404,19.9496,19.9127,19.9311,656533.0
2018-03-12 09:30:00,21.47,21.47,21.36,21.42,408786.0,19.8295,19.8295,19.7279,19.7833,408786.0
2018-03-12 09:40:00,21.42,21.49,21.41,21.49,86303.0,19.7833,19.848,19.7741,19.848,86303.0
2018-03-12 09:50:00,21.49,21.5,21.42,21.43,52954.0,19.848,19.8572,19.7833,19.7926,52954.0
2018-03-12 10:00:00,21.43,21.44,21.39,21.41,120621.0,19.7926,19.8018,19.7556,19.7741,120621.0
2018-03-12 10:10:00,21.41,21.48,21.41,21.47,90043.0,19.7741,19.8388,19.7741,19.8295,90043.0
2018-03-12 10:20:00,21.46,21.47,21.43,21.43,98253.0,19.8203,19.8295,19.7926,19.7926,98253.0
2018-03-12 10:30:00,21.43,21.49,21.43,21.48,49130.0,19.7926,19.848,19.7926,19.8388,49130.0
2018-03-12 10:40:00,21.47,21.49,21.47,21.49,44089.0,19.8295,19.848,19.8295,19.848,44089.0
2018-03-12 10:50:00,21.49,21.54,21.48,21.54,81601.0,19.848,19.8942,19.8388,19.8942,81601.0
2018-03-12 11:00:00,21.54,21.62,21.53,21.56,167485.0,19.8942,19.9681,19.8849,19.9127,167485.0
2018-03-12 11:10:00,21.55,21.58,21.54,21.56,89624.0,19.9034,19.9311,19.8942,19.9127,89624.0
2018-03-12 11:20:00,21.56,21.56,21.52,21.52,30588.0,19.9127,19.9127,19.8757,19.8757,30588.0
2018-03-12 11:30:00,21.53,21.55,21.53,21.54,56491.0,19.8849,19.9034,19.8849,19.8942,56491.0
2018-03-12 11:40:00,21.54,21.56,21.51,21.53,46727.0,19.8942,19.9127,19.8665,19.8849,46727.0
2018-03-12 11:50:00,21.53,21.56,21.53,21.54,44455.0,19.8849,19.9127,19.8849,19.8942,44455.0
2018-03-12 12:00:00,21.55,21.59,21.55,21.57,100515.0,19.9034,19.9404,19.9034,19.9219,100515.0
2018-03-12 12:10:00,21.58,21.59,21.56,21.59,77495.0,19.9311,19.9404,19.9127,19.9404,77495.0
2018-03-12 12:20:00,21.59,21.6,21.56,21.6,53076.0,19.9404,19.9496,19.9127,19.9496,53076.0
2018-03-12 12:30:00,21.59,21.59,21.54,21.55,115980.0,19.9404,19.9404,19.8942,19.9034,115980.0
2018-03-12 12:40:00,21.56,21.58,21.56,21.56,59039.0,19.9127,19.9311,19.9127,19.9127,59039.0
2018-03-12 12:50:00,21.56,21.58,21.55,21.57,49215.0,19.9127,19.9311,19.9034,19.9219,49215.0
2018-03-12 13:00:00,21.57,21.58,21.56,21.57,14579.0,19.9219,19.9311,19.9127,19.9219,14579.0
2018-03-12 13:10:00,21.57,21.61,21.57,21.61,56669.0,19.9219,19.9588,19.9219,19.9588,56669.0
2018-03-12 13:20:00,21.62,21.64,21.6,21.63,59626.0,19.9681,19.9865,19.9496,19.9773,59626.0
2018-03-12 13:30:00,21.63,21.65,21.62,21.62,96844.0,19.9773,19.9958,19.9681,19.9681,96844.0
2018-03-12 13:40:00,21.63,21.64,21.62,21.62,18753.0,19.9773,19.9865,19.9681,19.9681,18753.0
2018-03-12 13:50:00,21.62,21.63,21.59,21.59,52446.0,19.9681,19.9773,19.9404,19.9404,52446.0
2018-03-12 14:00:00,21.6,21.61,21.6,21.61,30506.0,19.9496,19.9588,19.9496,19.9588,30506.0
2018-03-12 14:10:00,21.62,21.69,21.62,21.69,87521.0,19.9681,20.0327,19.9681,20.0327,87521.0
2018-03-12 14:20:00,21.69,21.69,21.67,21.68,65156.0,20.0327,20.0327,20.0142,20.0235,65156.0
2018-03-12 14:30:00,21.69,21.75,21.69,21.73,229639.0,20.0327,20.0881,20.0327,20.0697,229639.0
2018-03-12 14:40:00,21.74,21.75,21.72,21.74,86467.0,20.0789,20.0881,20.0604,20.0789,86467.0
2018-03-12 14:50:00,21.75,21.77,21.74,21.75,100543.0,20.0881,20.1066,20.0789,20.0881,100543.0
2018-03-12 15:00:00,21.75,21.76,21.75,21.76,98995.0,20.0881,20.0974,20.0881,20.0974,98995.0
2018-03-12 15:10:00,21.75,21.78,21.75,21.76,98712.0,20.0881,20.1158,20.0881,20.0974,98712.0
2018-03-12 15:20:00,21.76,21.77,21.75,21.77,188350.0,20.0974,20.1066,20.0881,20.1066,188350.0
2018-03-12 15:30:00,21.76,21.77,21.73,21.73,206650.0,20.0974,20.1066,20.0697,20.0697,206650.0
2018-03-12 15:40:00,21.73,21.75,21.71,21.74,301942.0,20.0697,20.0881,20.0512,20.0789,301942.0
2018-03-12 15:50:00,21.74,21.78,21.72,21.76,939837.0,20.0789,20.1158,20.0604,20.0974,939837.0
2018-03-13 09:30:00,21.77,21.88,21.76,21.81,186975.0,20.1066,20.2082,20.0974,20.1435,186975.0
2018-03-13 09:40:00,21.82,21.86,21.77,21.78,112617.0,20.1528,20.1897,20.1066,20.1158,112617.0
2018-03-13 09:50:00,21.78,21.8,21.74,21.76,46508.0,20.1158,20.1343,20.0789,20.0974,46508.0
2018-03-13 10:00:00,21.76,21.8,21.76,21.76,132866.0,20.0974,20.1343,20.0974,20.0974,132866.0
2018-03-13 10:10:00,21.75,21.75,21.57,21.59,219998.0,20.0881,20.0881,19.9219,19.9404,219998.0
2018-03-13 10:20:00,21.59,21.7,21.59,21.69,101048.0,19.9404,20.042,19.9404,20.0327,101048.0
2018-03-13 10:30:00,21.69,21.72,21.66,21.67,79417.0,20.0327,20.0604,20.005,20.0142,79417.0
2018-03-13 10:40:00,21.68,21.7,21.67,21.69,48193.0,20.0235,20.042,20.0142,20.0327,48193.0
2018-03-13 10:50:00,21.69,21.71,21.68,21.68,73409.0,20.0327,20.0512,20.0235,20.0235,73409.0
2018-03-13 11:00:00,21.68,21.72,21.67,21.7,60303.0,20.0235,20.0604,20.0142,20.042,60303.0
2018-03-13 11:10:00,21.7,21.71,21.66,21.69,60074.0,20.042,20.0512,20.005,20.0327,60074.0
2018-03-13 11:20:00,21.68,21.79,21.68,21.78,107923.0,20.0235,20.1251,20.0235,20.1158,107923.0
2018-03-13 11:30:00,21.78,21.83,21.77,21.79,61766.0,20.1158,20.162,20.1066,20.1251,61766.0
2018-03-13 11:40:00,21.78,21.8,21.78,21.78,57361.0,20.1158,20.1343,20.1158,20.1158,57361.0
2018-03-13 11:50:00,21.78,21.79,21.74,21.74,66564.0,20.1158,20.1251,20.0789,20.0789,66564.0
2018-03-13 12:00:00,21.74,21.74,21.68,21.72,52697.0,20.0789,20.0789,20.0235,20.0604,52697.0
2018-03-13 12:10:00,21.72,21.73,21.7,21.73,22335.0,20.0604,20.0697,20.042,20.0697,22335.0
2018-03-13 12:20:00,21.73,21.74,21.68,21.68,71086.0,20.0697,20.0789,20.0235,20.0235,71086.0
2018-03-13 12:30:00,21.69,21.72,21.69,21.72,39858.0,20.0327,20.0604,20.0327,20.0604,39858.0
2018-03-13 12:40:00,21.7,21.76,21.7,21.74,38136.0,20.042,20.0974,20.042,20.0789,38136.0
2018-03-13 12:50:00,21.74,21.78,21.74,21.77,20600.0,20.0789,20.1158,20.0789,20.1066,20600.0
2018-03-13 13:00:00,21.76,21.8,21.76,21.78,36402.0,20.0974,20.1343,20.0974,20.1158,36402.0
2018-03-13 13:10:00,21.77,21.78,21.75,21.75,32496.0,20.1066,20.1158,20.0881,20.0881,32496.0
2018-03-13 13:20:00,21.74,21.75,21.72,21.72,39733.0,20.0789,20.0881,20.0604,20.0604,39733.0
2018-03-13 13:30:00,21.71,21.74,21.71,21.74,21680.0,20.0512,20.0789,20.0512,20.0789,21680.0
2018-03-13 13:40:00,21.74,21.75,21.73,21.74,36174.0,20.0789,20.0881,20.0697,20.0789,36174.0
2018-03-13 13:50:00,21.74,21.74,21.73,21.73,26228.0,20.0789,20.0789,20.0697,20.0697,26228.0
2018-03-13 14:00:00,21.72,21.73,21.7,21.71,27997.0,20.0604,20.0697,20.042,20.0512,27997.0
2018-03-13 14:10:00,21.71,21.73,21.7,21.72,48915.0,20.0512,20.0697,20.042,20.0604,48915.0
2018-03-13 14:20:00,21.72,21.74,21.72,21.73,33639.0,20.0604,20.0789,20.0604,20.0697,33639.0
2018-03-13 14:30:00,21.73,21.75,21.73,21.75,71342.0,20.0697,20.0881,20.0697,20.0881,71342.0
2018-03-13 14:40:00,21.75,21.75,21.73,21.73,20482.0,20.0881,20.0881,20.0697,20.0697,20482.0
2018-03-13 14:50:00,21.72,21.72,21.7,21.71,38380.0,20.0604,20.0604,20.042,20.0512,38380.0
2018-03-13 15:00:00,21.71,21.71,21.66,21.67,32525.0,20.0512,20.0512,20.005,20.0142,32525.0
2018-03-13 15:10:00,21.67,21.68,21.66,21.68,93240.0,20.0142,20.0235,20.005,20.0235,93240.0
2018-03-13 15:20:00,21.67,21.69,21.66,21.68,75315.0,20.0142,20.0327,20.005,20.0235,75315.0
2018-03-13 15:30:00,21.68,21.69,21.68,21.68,58980.0,20.0235,20.0327,20.0235,20.0235,58980.0
2018-03-13 15:40:00,21.68,21.69,21.67,21.68,126597.0,20.0235,20.0327,20.0142,20.0235,126597.0
2018-03-13 15:50:00,21.69,21.71,21.67,21.68,354874.0,20.0327,20.0512,20.0142,20.0235,354874.0
2018-03-14 09:30:00,21.7,21.78,21.67,21.73,375892.0,20.042,20.1158,20.0142,20.0697,375892.0
2018-03-14 09:40:00,21.73,21.77,21.72,21.75,151153.0,20.0697,20.1066,20.0604,20.0881,151153.0
2018-03-14 09:50:00,21.76,21.78,21.73,21.75,225259.0,20.0974,20.1158,20.0697,20.0881,225259.0
2018-03-14 10:00:00,21.75,21.76,21.74,21.75,106785.0,20.0881,20.0974,20.0789,20.0881,106785.0
2018-03-14 10:10:00,21.75,21.77,21.73,21.73,182984.0,20.0881,20.1066,20.0697,20.0697,182984.0
2018-03-14 10:20:00,21.73,21.73,21.65,21.71,131047.0,20.0697,20.0697,19.9958,20.0512,131047.0
2018-03-14 10:30:00,21.7,21.76,21.68,21.76,122213.0,20.042,20.0974,20.0235,20.0974,122213.0
2018-03-14 10:40:00,21.77,21.81,21.75,21.8,204356.0,20.1066,20.1435,20.0881,20.1343,204356.0
2018-03-14 10:50:00,21.79,21.79,21.75,21.75,102584.0,20.1251,20.1251,20.0881,20.0881,102584.0
2018-03-14 11:00:00,21.76,21.76,21.72,21.73,81087.0,20.0974,20.0974,20.0604,20.0697,81087.0
2018-03-14 11:10:00,21.72,21.72,21.7,21.72,35502.0,20.0604,20.0604,20.042,20.0604,35502.0
2018-03-14 11:20:00,21.72,21.73,21.7,21.73,36695.0,20.0604,20.0697,20.042,20.0697,36695.0
2018-03-14 11:30:00,21.73,21.77,21.71,21.75,130828.0,20.0697,20.1066,20.0512,20.0881,130828.0
2018-03-14 11:40:00,21.76,21.77,21.75,21.76,58741.0,20.0974,20.1066,20.0881,20.0974,58741.0
2018-03-14 11:50:00,21.77,21.79,21.76,21.79,47779.0,20.1066,20.1251,20.0974,20.1251,47779.0
2018-03-14 12:00:00,21.79,21.81,21.77,21.8,104773.0,20.1251,20.1435,20.1066,20.1343,104773.0
2018-03-14 12:10:00,21.79,21.8,21.77,21.79,36230.0,20.1251,20.1343,20.1066,20.1251,36230.0
2018-03-14 12:20:00,21.79,21.8,21.78,21.78,69353.0,20.1251,20.1343,20.1158,20.1158,69353.0
2018-03-14 12:30:00,21.78,21.79,21.77,21.78,25469.0,20.1158,20.1251,20.1066,20.1158,25469.0
2018-03-14 12:40:00,21.77,21.77,21.75,21.75,19309.0,20.1066,20.1066,20.0881,20.0881,19309.0
2018-03-14 12:50:00,21.75,21.75,21.71,21.71,22487.0,20.0881,20.0881,20.0512,20.0512,22487.0
2018-03-14 13:00:00,21.71,21.73,21.68,21.73,107875.0,20.0512,20.0697,20.0235,20.0697,107875.0
2018-03-14 13:10:00,21.73,21.73,21.72,21.73,42600.0,20.0697,20.0697,20.0604,20.0697,42600.0
2018-03-14 13:20:00,21.73,21.75,21.73,21.74,35898.0,20.0697,20.0881,20.0697,20.0789,35898.0
2018-03-14 13:30:00,21.73,21.75,21.72,21.74,80005.0,20.0697,20.0881,20.0604,20.0789,80005.0
2018-03-14 13:40:00,21.75,21.77,21.75,21.76,54584.0,20.0881,20.1066,20.0881,20.0974,54584.0
2018-03-14 13:50:00,21.77,21.78,21.75,21.75,40421.0,20.1066,20.1158,20.0881,20.0881,40421.0
2018-03-14 14:00:00,21.75,21.76,21.75,21.75,21561.0,20.0881,20.0974,20.0881,20.0881,21561.0
2018-03-14 14:10:00,21.75,21.75,21.71,21.73,37567.0,20.0881,20.0881,20.0512,20.0697,37567.0
2018-03-14 14:20:00,21.72,21.74,21.72,21.74,14295.0,20.0604,20.0789,20.0604,20.0789,14295.0
2018-03-14 14:30:00,21.74,21.75,21.73,21.73,31100.0,20.0789,20.0881,20.0697,20.0697,31100.0
2018-03-14 14:40:00,21.73,21.74,21.72,21.74,31125.0,20.0697,20.0789,20.0604,20.0789,31125.0
2018-03-14 14:50:00,21.75,21.76,21.74,21.74,29464.0,20.0881,20.0974,20.0789,20.0789,29464.0
2018-03-14 15:00:00,21.75,21.75,21.72,21.72,28421.0,20.0881,20.0881,20.0604,20.0604,28421.0
2018-03-14 15:10:00,21.72,21.74,21.72,21.72,126779.0,20.0604,20.0789,20.0604,20.0604,126779.0
2018-03-14 15:20:00,21.72,21.72,21.69,21.69,37061.0,20.0604,20.0604,20.0327,20.0327,37061.0
2018-03-14 15:30:00,21.69,21.71,21.69,21.71,30389.0,20.0327,20.0512,20.0327,20.0512,30389.0
2018-03-14 15:40:00,21.71,21.71,21.67,21.68,86152.0,20.0512,20.0512,20.0142,20.0235,86152.0
2018-03-14 15:50:00,21.68,21.75,21.67,21.74,344008.0,20.0235,20.0881,20.0142,20.0789,344008.0
2018-03-15 09:30:00,21.57,21.65,21.57,21.58,185443.0,19.9219,19.9958,19.9219,19.9311,185443.0
2018-03-15 09:40:00,21.57,21.57,21.5,21.53,180955.0,19.9219,19.9219,19.8572,19.8849,180955.0
2018-03-15 09:50:00,21.52,21.56,21.5,21.56,232818.0,19.8757,19.9127,19.8572,19.9127,232818.0
2018-03-15 10:00:00,21.56,21.58,21.53,21.55,55287.0,19.9127,19.9311,19.8849,19.9034,55287.0
2018-03-15 10:10:00,21.54,21.54,21.47,21.49,104085.0,19.8942,19.8942,19.8295,19.848,104085.0
2018-03-15 10:20:00,21.47,21.51,21.44,21.51,130701.0,19.8295,19.8665,19.8018,19.8665,130701.0
2018-03-15 10:30:00,21.53,21.55,21.51,21.51,101117.0,19.8849,19.9034,19.8665,19.8665,101117.0
2018-03-15 10:40:00,21.51,21.53,21.5,21.51,65887.0,19.8665,19.8849,19.8572,19.8665,65887.0
2018-03-15 10:50:00,21.5,21.52,21.47,21.52,100769.0,19.8572,19.8757,19.8295,19.8757,100769.0
2018-03-15 11:00:00,21.52,21.55,21.51,21.53,53517.0,19.8757,19.9034,19.8665,19.8849,53517.0
2018-03-15 11:10:00,21.54,21.55,21.51,21.53,75567.0,19.8942,19.9034,19.8665,19.8849,75567.0
2018-03-15 11:20:00,21.53,21.53,21.48,21.48,33753.0,19.8849,19.8849,19.8388,19.8388,33753.0
2018-03-15 11:30:00,21.49,21.5,21.48,21.48,63028.0,19.848,19.8572,19.8388,19.8388,63028.0
2018-03-15 11:40:00,21.48,21.48,21.43,21.45,183226.0,19.8388,19.8388,19.7926,19.8111,183226.0
2018-03-15 11:50:00,21.46,21.47,21.42,21.44,100872.0,19.8203,19.8295,19.7833,19.8018,100872.0
2018-03-15 12:00:00,21.44,21.48,21.44,21.47,35142.0,19.8018,19.8388,19.8018,19.8295,35142.0
2018-03-15 12:10:00,21.48,21.48,21.45,21.47,80484.0,19.8388,19.8388,19.8111,19.8295,80484.0
2018-03-15 12:20:00,21.47,21.48,21.44,21.47,42818.0,19.8295,19.8388,19.8018,19.8295,42818.0
2018-03-15 12:30:00,21.47,21.48,21.44,21.44,32815.0,19.8295,19.8388,19.8018,19.8018,32815.0
2018-03-15 12:40:00,21.44,21.46,21.42,21.45,114509.0,19.8018,19.8203,19.7833,19.8111,114509.0
2018-03-15 12:50:00,21.45,21.48,21.44,21.45,101597.0,19.8111,19.8388,19.8018,19.8111,101597.0
2018-03-15 13:00:00,21.46,21.49,21.45,21.48,78692.0,19.8203,19.848,19.8111,19.8388,78692.0
2018-03-15 13:10:00,21.48,21.56,21.48,21.54,64741.0,19.8388,19.9127,19.8388,19.8942,64741.0
2018-03-15 13:20:00,21.53,21.55,21.52,21.52,59051.0,19.8849,19.9034,19.8757,19.8757,59051.0
2018-03-15 13:30:00,21.52,21.53,21.5,21.51,31381.0,19.8757,19.8849,19.8572,19.8665,31381.0
2018-03-15 13:40:00,21.5,21.58,21.5,21.57,89594.0,19.8572,19.9311,19.8572,19.9219,89594.0
2018-03-15 13:50:00,21.59,21.59,21.56,21.57,48999.0,19.9404,19.9404,19.9127,19.9219,48999.0
2018-03-15 14:00:00,21.57,21.57,21.5,21.51,53726.0,19.9219,19.9219,19.8572,19.8665,53726.0
2018-03-15 14:10:00,21.51,21.51,21.49,21.5,51895.0,19.8665,19.8665,19.848,19.8572,51895.0
2018-03-15 14:20:00,21.5,21.5,21.47,21.47,125277.0,19.8572,19.8572,19.8295,19.8295,125277.0
2018-03-15 14:30:00,21.48,21.48,21.45,21.45,121772.0,19.8388,19.8388,19.8111,19.8111,121772.0
2018-03-15 14:40:00,21.45,21.48,21.43,21.47,70741.0,19.8111,19.8388,19.7926,19.8295,70741.0
2018-03-15 14:50:00,21.47,21.48,21.46,21.47,106775.0,19.8295,19.8388,19.8203,19.8295,106775.0
2018-03-15 15:00:00,21.47,21.5,21.47,21.49,89342.0,19.8295,19.8572,19.8295,19.848,89342.0
2018-03-15 15:10:00,21.49,21.49,21.46,21.47,47558.0,19.848,19.848,19.8203,19.8295,47558.0
2018-03-15 15:20:00,21.48,21.49,21.45,21.47,80847.0,19.8388,19.848,19.8111,19.8295,80847.0
2018-03-15 15:30:00,21.47,21.47,21.44,21.44,113057.0,19.8295,19.8295,19.8018,19.8018,113057.0
2018-03-15 15:40:00,21.44,21.48,21.43,21.48,215310.0,19.8018,19.8388,19.7926,19.8388,215310.0
2018-03-15 15:50:00,21.48,21.48,21.44,21.45,576300.0,19.8388,19.8388,19.8018,19.8111,576300.0
2018-03-16 09:30:00,21.44,21.46,21.39,21.41,202829.0,19.8018,19.8203,19.7556,19.7741,202829.0
2018-03-16 09:40:00,21.41,21.44,21.33,21.41,403115.0,19.7741,19.8018,19.7002,19.7741,403115.0
2018-03-16 09:50:00,21.41,21.41,21.34,21.37,176077.0,19.7741,19.7741,19.7095,19.7372,176077.0
2018-03-16 10:00:00,21.37,21.39,21.35,21.38,138421.0,19.7372,19.7556,19.7187,19.7464,138421.0
2018-03-16 10:10:00,21.37,21.39,21.34,21.35,106137.0,19.7372,19.7556,19.7095,19.7187,106137.0
2018-03-16 10:20:00,21.35,21.4,21.33,21.4,71874.0,19.7187,19.7649,19.7002,19.7649,71874.0
2018-03-16 10:30:00,21.39,21.39,21.32,21.32,90204.0,19.7556,19.7556,19.691,19.691,90204.0
2018-03-16 10:40:00,21.31,21.33,21.28,21.29,62403.0,19.6818,19.7002,19.654,19.6633,62403.0
2018-03-16 10:50:00,21.29,21.33,21.25,21.27,55245.0,19.6633,19.7002,19.6263,19.6448,55245.0
2018-03-16 11:00:00,21.26,21.33,21.26,21.32,111396.0,19.6356,19.7002,19.6356,19.691,111396.0
2018-03-16 11:10:00,21.32,21.34,21.31,21.32,35483.0,19.691,19.7095,19.6818,19.691,35483.0
2018-03-16 11:20:00,21.32,21.34,21.3,21.34,67040.0,19.691,19.7095,19.6725,19.7095,67040.0
2018-03-16 11:30:00,21.34,21.38,21.33,21.38,55751.0,19.7095,19.7464,19.7002,19.7464,55751.0
2018-03-16 11:40:00,21.39,21.44,21.38,21.41,44225.0,19.7556,19.8018,19.7464,19.7741,44225.0
2018-03-16 11:50:00,21.41,21.43,21.41,21.42,20891.0,19.7741,19.7926,19.7741,19.7833,20891.0
2018-03-16 12:00:00,21.43,21.46,21.43,21.44,57106.0,19.7926,19.8203,19.7926,19.8018,57106.0
2018-03-16 12:10:00,21.44,21.47,21.43,21.45,113142.0,19.8018,19.8295,19.7926,19.8111,113142.0
2018-03-16 12:20:00,21.45,21.48,21.45,21.45,142543.0,19.8111,19.8388,19.8111,19.8111,142543.0
2018-03-16 12:30:00,21.45,21.47,21.44,21.47,36449.0,19.8111,19.8295,19.8018,19.8295,36449.0
2018-03-16 12:40:00,21.47,21.48,21.45,21.46,39143.0,19.8295,19.8388,19.8111,19.8203,39143.0
2018-03-16 12:50:00,21.46,21.5,21.46,21.49,54295.0,19.8203,19.8572,19.8203,19.848,54295.0
2018-03-16 13:00:00,21.5,21.5,21.43,21.46,82418.0,19.8572,19.8572,19.7926,19.8203,82418.0
2018-03-16 13:10:00,21.47,21.47,21.46,21.47,41930.0,19.8295,19.8295,19.8203,19.8295,41930.0
2018-03-16 13:20:00,21.47,21.47,21.44,21.44,27800.0,19.8295,19.8295,19.8018,19.8018,27800.0
2018-03-16 13:30:00,21.44,21.49,21.44,21.49,33837.0,19.8018,19.848,19.8018,19.848,33837.0
2018-03-16 13:40:00,21.49,21.52,21.48,21.49,33595.0,19.848,19.8757,19.8388,19.848,33595.0
2018-03-16 13:50:00,21.49,21.49,21.46,21.48,30058.0,19.848,19.848,19.8203,19.8388,30058.0
2018-03-16 14:00:00,21.49,21.5,21.47,21.47,7884.0,19.848,19.8572,19.8295,19.8295,7884.0
2018-03-16 14:10:00,21.48,21.49,21.48,21.48,21004.0,19.8388,19.848,19.8388,19.8388,21004.0
2018-03-16 14:20:00,21.48,21.48,21.45,21.46,43743.0,19.8388,19.8388,19.8111,19.8203,43743.0
2018-03-16 14:30:00,21.47,21.49,21.47,21.48,22959.0,19.8295,19.848,19.8295,19.8388,22959.0
2018-03-16 14:40:00,21.48,21.5,21.46,21.46,35072.0,19.8388,19.8572,19.8203,19.8203,35072.0
2018-03-16 14:50:00,21.47,21.48,21.44,21.45,78996.0,19.8295,19.8388,19.8018,19.8111,78996.0
2018-03-16 15:00:00,21.45,21.45,21.42,21.43,47089.0,19.8111,19.8111,19.7833,19.7926,47089.0
2018-03-16 15:10:00,21.43,21.43,21.4,21.42,91372.0,19.7926,19.7926,19.7649,19.7833,91372.0
2018-03-16 15:20:00,21.42,21.45,21.42,21.45,86732.0,19.7833,19.8111,19.7833,19.8111,86732.0
2018-03-16 15:30:00,21.44,21.45,21.43,21.44,105988.0,19.8018,19.8111,19.7926,19.8018,105988.0
2018-03-16 15:40:00,21.44,21.45,21.42,21.42,162221.0,19.8018,19.8111,19.7833,19.7833,162221.0
2018-03-16 15:50:00,21.42,21.44,21.42,21.43,360299.0,19.7833,19.8018,19.7833,19.7926,360299.0
2018-03-19 09:30:00,21.41,21.42,21.31,21.34,250822.0,19.7741,19.7833,19.6818,19.7095,250822.0
2018-03-19 09:40:00,21.35,21.35,21.28,21.33,132306.0,19.7187,19.7187,19.654,19.7002,132306.0
2018-03-19 09:50:00,21.33,21.41,21.33,21.38,175782.0,19.7002,19.7741,19.7002,19.7464,175782.0
2018-03-19 10:00:00,21.36,21.39,21.34,21.34,91653.0,19.7279,19.7556,19.7095,19.7095,91653.0
2018-03-19 10:10:00,21.34,21.34,21.29,21.31,92384.0,19.7095,19.7095,19.6633,19.6818,92384.0
2018-03-19 10:20:00,21.3,21.32,21.26,21.32,68557.0,19.6725,19.691,19.6356,19.691,68557.0
2018-03-19 10:30:00,21.32,21.32,21.3,21.3,52875.0,19.691,19.691,19.6725,19.6725,52875.0
2018-03-19 10:40:00,21.3,21.31,21.25,21.25,78572.0,19.6725,19.6818,19.6263,19.6263,78572.0
2018-03-19 10:50:00,21.26,21.28,21.23,21.28,72705.0,19.6356,19.654,19.6079,19.654,72705.0
2018-03-19 11:00:00,21.28,21.28,21.24,21.25,109272.0,19.654,19.654,19.6171,19.6263,109272.0
2018-03-19 11:10:00,21.25,21.32,21.25,21.32,39448.0,19.6263,19.691,19.6263,19.691,39448.0
2018-03-19 11:20:00,21.31,21.34,21.31,21.34,44904.0,19.6818,19.7095,19.6818,19.7095,44904.0
2018-03-19 11:30:00,21.33,21.38,21.3,21.37,150214.0,19.7002,19.7464,19.6725,19.7372,150214.0
2018-03-19 11:40:00,21.37,21.44,21.34,21.44,178378.0,19.7372,19.8018,19.7095,19.8018,178378.0
2018-03-19 11:50:00,21.44,21.5,21.44,21.46,97328.0,19.8018,19.8572,19.8018,19.8203,97328.0
2018-03-19 12:00:00,21.46,21.49,21.45,21.45,35721.0,19.8203,19.848,19.8111,19.8111,35721.0
2018-03-19 12:10:00,21.45,21.49,21.45,21.46,102622.0,19.8111,19.848,19.8111,19.8203,102622.0
2018-03-19 12:20:00,21.45,21.45,21.39,21.42,44805.0,19.8111,19.8111,19.7556,19.7833,44805.0
2018-03-19 12:30:00,21.42,21.42,21.4,21.41,12154.0,19.7833,19.7833,19.7649,19.7741,12154.0
2018-03-19 12:40:00,21.4,21.47,21.4,21.44,173459.0,19.7649,19.8295,19.7649,19.8018,173459.0
2018-03-19 12:50:00,21.44,21.44,21.4,21.4,17221.0,19.8018,19.8018,19.7649,19.7649,17221.0
2018-03-19 13:00:00,21.4,21.45,21.4,21.45,37695.0,19.7649,19.8111,19.7649,19.8111,37695.0
2018-03-19 13:10:00,21.44,21.45,21.42,21.45,17267.0,19.8018,19.8111,19.7833,19.8111,17267.0
2018-03-19 13:20:00,21.46,21.47,21.44,21.44,21956.0,19.8203,19.8295,19.8018,19.8018,21956.0
2018-03-19 13:30:00,21.43,21.45,21.42,21.45,7300.0,19.7926,19.8111,19.7833,19.8111,7300.0
2018-03-19 13:40:00,21.46,21.51,21.45,21.5,78640.0,19.8203,19.8665,19.8111,19.8572,78640.0
2018-03-19 13:50:00,21.51,21.51,21.49,21.5,44199.0,19.8665,19.8665,19.848,19.8572,44199.0
2018-03-19 14:00:00,21.5,21.51,21.48,21.48,44662.0,19.8572,19.8665,19.8388,19.8388,44662.0
2018-03-19 14:10:00,21.49,21.49,21.47,21.48,62292.0,19.848,19.848,19.8295,19.8388,62292.0
2018-03-19 14:20:00,21.48,21.48,21.46,21.47,53625.0,19.8388,19.8388,19.8203,19.8295,53625.0
2018-03-19 14:30:00,21.47,21.49,21.46,21.49,13055.0,19.8295,19.848,19.8203,19.848,13055.0
2018-03-19 14:40:00,21.49,21.55,21.49,21.55,132488.0,19.848,19.9034,19.848,19.9034,132488.0
2018-03-19 14:50:00,21.54,21.56,21.52,21.52,117633.0,19.8942,19.9127,19.8757,19.8757,117633.0
2018-03-19 15:00:00,21.52,21.52,21.47,21.47,43669.0,19.8757,19.8757,19.8295,19.8295,43669.0
2018-03-19 15:10:00,21.47,21.48,21.47,21.47,58419.0,19.8295,19.8388,19.8295,19.8295,58419.0
2018-03-19 15:20:00,21.47,21.47,21.43,21.43,41389.0,19.8295,19.8295,19.7926,19.7926,41389.0
2018-03-19 15:30:00,21.44,21.45,21.43,21.45,57786.0,19.8018,19.8111,19.7926,19.8111,57786.0
2018-03-19 15:40:00,21.45,21.48,21.45,21.47,117644.0,19.8111,19.8388,19.8111,19.8295,117644.0
2018-03-19 15:50:00,21.46,21.51,21.45,21.5,725305.0,19.8203,19.8665,19.8111,19.8572,725305.0
2018-03-20 09:30:00,21.32,21.38,21.32,21.37,226271.0,19.691,19.7464,19.691,19.7372,226271.0
2018-03-20 09:40:00,21.37,21.4,21.28,21.28,345067.0,19.7372,19.7649,19.654,19.654,345067.0
2018-03-20 09:50:00,21.29,21.32,21.25,21.25,225715.0,19.6633,19.691,19.6263,19.6263,225715.0
2018-03-20 10:00:00,21.25,21.25,21.22,21.24,147506.0,19.6263,19.6263,19.5986,19.6171,147506.0
2018-03-20 10:10:00,21.24,21.26,21.22,21.24,204524.0,19.6171,19.6356,19.5986,19.6171,204524.0
2018-03-20 10:20:00,21.24,21.25,21.16,21.2,398444.0,19.6171,19.6263,19.5432,19.5802,398444.0
2018-03-20 10:30:00,21.2,21.25,21.19,21.25,204489.0,19.5802,19.6263,19.5709,19.6263,204489.0
2018-03-20 10:40:00,21.25,21.28,21.23,21.25,116752.0,19.6263,19.654,19.6079,19.6263,116752.0
2018-03-20 10:50:00,21.26,21.28,21.23,21.26,240358.0,19.6356,19.654,19.6079,19.6356,240358.0
2018-03-20 11:00:00,21.26,21.33,21.25,21.31,162460.0,19.6356,19.7002,19.6263,19.6818,162460.0
2018-03-20 11:10:00,21.3,21.3,21.27,21.27,62254.0,19.6725,19.6725,19.6448,19.6448,62254.0
2018-03-20 11:20:00,21.27,21.32,21.27,21.28,118813.0,19.6448,19.691,19.6448,19.654,118813.0
2018-03-20 11:30:00,21.29,21.29,21.25,21.26,110081.0,19.6633,19.6633,19.6263,19.6356,110081.0
2018-03-20 11:40:00,21.25,21.25,21.22,21.24,97314.0,19.6263,19.6263,19.5986,19.6171,97314.0
2018-03-20 11:50:00,21.24,21.24,21.2,21.2,202770.0,19.6171,19.6171,19.5802,19.5802,202770.0
2018-03-20 12:00:00,21.21,21.31,21.21,21.3,282017.0,19.5894,19.6818,19.5894,19.6725,282017.0
2018-03-20 12:10:00,21.31,21.32,21.27,21.3,79927.0,19.6818,19.691,19.6448,19.6725,79927.0
2018-03-20 12:20:00,21.29,21.29,21.24,21.25,104894.0,19.6633,19.6633,19.6171,19.6263,104894.0
2018-03-20 12:30:00,21.25,21.26,21.24,21.26,56410.0,19.6263,19.6356,19.6171,19.6356,56410.0
2018-03-20 12:40:00,21.27,21.27,21.25,21.26,24771.0,19.6448,19.6448,19.6263,19.6356,24771.0
2018-03-20 12:50:00,21.27,21.27,21.25,21.27,61619.0,19.6448,19.6448,19.6263,19.6448,61619.0
2018-03-20 13:00:00,21.27,21.32,21.26,21.27,165501.0,19.6448,19.691,19.6356,19.6448,165501.0
2018-03-20 13:10:00,21.27,21.32,21.26,21.32,50720.0,19.6448,19.691,19.6356,19.691,50720.0
2018-03-20 13:20:00,21.32,21.32,21.28,21.29,53421.0,19.691,19.691,19.654,19.6633,53421.0
2018-03-20 13:30:00,21.29,21.29,21.25,21.25,26305.0,19.6633,19.6633,19.6263,19.6263,26305.0
2018-03-20 13:40:00,21.26,21.27,21.24,21.24,25243.0,19.6356,19.6448,19.6171,19.6171,25243.0
2018-03-20 13:50:00,21.24,21.25,21.24,21.25,64324.0,19.6171,19.6263,19.6171,19.6263,64324.0
2018-03-20 14:00:00,21.24,21.27,21.24,21.24,265717.0,19.6171,19.6448,19.6171,19.6171,265717.0
2018-03-20 14:10:00,21.25,21.25,21.24,21.25,69891.0,19.6263,19.6263,19.6171,19.6263,69891.0
2018-03-20 14:20:00,21.24,21.25,21.23,21.24,93111.0,19.6171,19.6263,19.6079,19.6171,93111.0
2018-03-20 14:30:00,21.24,21.24,21.23,21.24,59168.0,19.6171,19.6171,19.6079,19.6171,59168.0
2018-03-20 14:40:00,21.24,21.25,21.22,21.24,90070.0,19.6171,19.6263,19.5986,19.6171,90070.0
2018-03-20 14:50:00,21.25,21.25,21.23,21.24,116786.0,19.6263,19.6263,19.6079,19.6171,116786.0
2018-03-20 15:00:00,21.24,21.25,21.23,21.25,67265.0,19.6171,19.6263,19.6079,19.6263,67265.0
2018-03-20 15:10:00,21.24,21.24,21.22,21.23,129599.0,19.6171,19.6171,19.5986,19.6079,129599.0
2018-03-20 15:20:00,21.24,21.28,21.23,21.27,205628.0,19.6171,19.654,19.6079,19.6448,205628.0
2018-03-20 15:30:00,21.26,21.28,21.25,21.26,309364.0,19.6356,19.654,19.6263,19.6356,309364.0
2018-03-20 15:40:00,21.26,21.28,21.25,21.26,215095.0,19.6356,19.654,19.6263,19.6356,215095.0
2018-03-20 15:50:00,21.26,21.3,21.25,21.28,832074.0,19.6356,19.6725,19.6263,19.654,832074.0
2018-03-21 09:30:00,21.47,21.55,21.43,21.5,275827.0,19.8295,19.9034,19.7926,19.8572,275827.0
2018-03-21 09:40:00,21.5,21.53,21.47,21.5,100371.0,19.8572,19.8849,19.8295,19.8572,100371.0
2018-03-21 09:50:00,21.5,21.52,21.43,21.44,153061.0,19.8572,19.8757,19.7926,19.8018,153061.0
2018-03-21 10:00:00,21.43,21.44,21.4,21.43,110614.0,19.7926,19.8018,19.7649,19.7926,110614.0
2018-03-21 10:10:00,21.43,21.46,21.42,21.44,84414.0,19.7926,19.8203,19.7833,19.8018,84414.0
2018-03-21 10:20:00,21.45,21.47,21.45,21.47,54371.0,19.8111,19.8295,19.8111,19.8295,54371.0
2018-03-21 10:30:00,21.47,21.54,21.47,21.53,138826.0,19.8295,19.8942,19.8295,19.8849,138826.0
2018-03-21 10:40:00,21.53,21.59,21.53,21.59,228715.0,19.8849,19.9404,19.8849,19.9404,228715.0
2018-03-21 10:50:00,21.58,21.62,21.58,21.62,119886.0,19.9311,19.9681,19.9311,19.9681,119886.0
2018-03-21 11:00:00,21.62,21.65,21.58,21.61,245735.0,19.9681,19.9958,19.9311,19.9588,245735.0
2018-03-21 11:10:00,21.6,21.65,21.6,21.65,143493.0,19.9496,19.9958,19.9496,19.9958,143493.0
2018-03-21 11:20:00,21.66,21.74,21.65,21.73,248030.0,20.005,20.0789,19.9958,20.0697,248030.0
2018-03-21 11:30:00,21.73,21.74,21.71,21.72,206362.0,20.0697,20.0789,20.0512,20.0604,206362.0
2018-03-21 11:40:00,21.73,21.76,21.71,21.73,171525.0,20.0697,20.0974,20.0512,20.0697,171525.0
2018-03-21 11:50:00,21.73,21.73,21.65,21.69,154082.0,20.0697,20.0697,19.9958,20.0327,154082.0
2018-03-21 12:00:00,21.69,21.7,21.63,21.63,111902.0,20.0327,20.042,19.9773,19.9773,111902.0
2018-03-21 12:10:00,21.64,21.7,21.64,21.68,103819.0,19.9865,20.042,19.9865,20.0235,103819.0
2018-03-21 12:20:00,21.68,21.69,21.64,21.64,104541.0,20.0235,20.0327,19.9865,19.9865,104541.0
2018-03-21 12:30:00,21.63,21.67,21.62,21.65,137892.0,19.9773,20.0142,19.9681,19.9958,137892.0
2018-03-21 12:40:00,21.66,21.69,21.66,21.67,59042.0,20.005,20.0327,20.005,20.0142,59042.0
2018-03-21 12:50:00,21.67,21.67,21.64,21.65,50351.0,20.0142,20.0142,19.9865,19.9958,50351.0
2018-03-21 13:00:00,21.65,21.65,21.61,21.61,58800.0,19.9958,19.9958,19.9588,19.9588,58800.0
2018-03-21 13:10:00,21.6,21.61,21.54,21.55,60241.0,19.9496,19.9588,19.8942,19.9034,60241.0
2018-03-21 13:20:00,21.54,21.57,21.51,21.57,61225.0,19.8942,19.9219,19.8665,19.9219,61225.0
2018-03-21 13:30:00,21.57,21.63,21.56,21.61,71612.0,19.9219,19.9773,19.9127,19.9588,71612.0
2018-03-21 13:40:00,21.61,21.63,21.6,21.61,87894.0,19.9588,19.9773,19.9496,19.9588,87894.0
2018-03-21 13:50:00,21.61,21.65,21.55,21.63,100014.0,19.9588,19.9958,19.9034,19.9773,100014.0
2018-03-21 14:00:00,21.64,21.8,21.38,21.61,738966.0,19.9865,20.1343,19.7464,19.9588,738966.0
2018-03-21 14:10:00,21.6,21.73,21.52,21.64,381182.0,19.9496,20.0697,19.8757,19.9865,381182.0
2018-03-21 14:20:00,21.65,21.67,21.55,21.58,141276.0,19.9958,20.0142,19.9034,19.9311,141276.0
2018-03-21 14:30:00,21.58,21.58,21.43,21.47,301948.0,19.9311,19.9311,19.7926,19.8295,301948.0
2018-03-21 14:40:00,21.48,21.65,21.47,21.63,426028.0,19.8388,19.9958,19.8295,19.9773,426028.0
2018-03-21 14:50:00,21.65,21.77,21.62,21.75,311476.0,19.9958,20.1066,19.9681,20.0881,311476.0
2018-03-21 15:00:00,21.76,21.89,21.73,21.84,459298.0,20.0974,20.2174,20.0697,20.1713,459298.0
2018-03-21 15:10:00,21.84,21.93,21.83,21.89,371406.0,20.1713,20.2544,20.162,20.2174,371406.0
2018-03-21 15:20:00,21.89,21.93,21.86,21.89,338964.0,20.2174,20.2544,20.1897,20.2174,338964.0
2018-03-21 15:30:00,21.89,22.01,21.89,22.01,650372.0,20.2174,20.3283,20.2174,20.3283,650372.0
2018-03-21 15:40:00,22.01,22.01,21.93,21.93,678236.0,20.3283,20.3283,20.2544,20.2544,678236.0
2018-03-21 15:50:00,21.93,21.94,21.84,21.86,1715940.0,20.2544,20.2636,20.1713,20.1897,1715940.0
2018-03-22 09:30:00,21.74,21.74,21.63,21.69,528246.0,20.0789,20.0789,19.9773,20.0327,528246.0
2018-03-22 09:40:00,21.69,21.77,21.68,21.7,216319.0,20.0327,20.1066,20.0235,20.042,216319.0
2018-03-22 09:50:00,21.7,21.73,21.63,21.71,211003.0,20.042,20.0697,19.9773,20.0512,211003.0
2018-03-22 10:00:00,21.73,21.78,21.7,21.7,171492.0,20.0697,20.1158,20.042,20.042,171492.0
2018-03-22 10:10:00,21.7,21.77,21.69,21.75,140068.0,20.042,20.1066,20.0327,20.0881,140068.0
2018-03-22 10:20:00,21.74,21.84,21.74,21.82,93983.0,20.0789,20.1713,20.0789,20.1528,93983.0
2018-03-22 10:30:00,21.82,21.83,21.76,21.79,136534.0,20.1528,20.162,20.0974,20.1251,136534.0
2018-03-22 10:40:00,21.79,21.83,21.76,21.78,73024.0,20.1251,20.162,20.0974,20.1158,73024.0
2018-03-22 10:50:00,21.77,21.79,21.73,21.77,121414.0,20.1066,20.1251,20.0697,20.1066,121414.0
2018-03-22 11:00:00,21.77,21.77,21.69,21.71,105033.0,20.1066,20.1066,20.0327,20.0512,105033.0
2018-03-22 11:10:00,21.71,21.73,21.67,21.68,111392.0,20.0512,20.0697,20.0142,20.0235,111392.0
2018-03-22 11:20:00,21.68,21.69,21.65,21.66,121814.0,20.0235,20.0327,19.9958,20.005,121814.0
2018-03-22 11:30:00,21.67,21.69,21.59,21.64,169952.0,20.0142,20.0327,19.9404,19.9865,169952.0
2018-03-22 11:40:00,21.64,21.67,21.61,21.67,123240.0,19.9865,20.0142,19.9588,20.0142,123240.0
2018-03-22 11:50:00,21.67,21.67,21.63,21.65,77266.0,20.0142,20.0142,19.9773,19.9958,77266.0
2018-03-22 12:00:00,21.66,21.67,21.64,21.65,96145.0,20.005,20.0142,19.9865,19.9958,96145.0
2018-03-22 12:10:00,21.65,21.7,21.63,21.7,132931.0,19.9958,20.042,19.9773,20.042,132931.0
2018-03-22 12:20:00,21.7,21.72,21.67,21.71,78341.0,20.042,20.0604,20.0142,20.0512,78341.0
2018-03-22 12:30:00,21.71,21.72,21.69,21.69,49587.0,20.0512,20.0604,20.0327,20.0327,49587.0
2018-03-22 12:40:00,21.68,21.68,21.64,21.67,64514.0,20.0235,20.0235,19.9865,20.0142,64514.0
2018-03-22 12:50:00,21.66,21.68,21.64,21.66,55744.0,20.005,20.0235,19.9865,20.005,55744.0
2018-03-22 13:00:00,21.66,21.66,21.61,21.63,42588.0,20.005,20.005,19.9588,19.9773,42588.0
2018-03-22 13:10:00,21.63,21.65,21.63,21.65,36699.0,19.9773,19.9958,19.9773,19.9958,36699.0
2018-03-22 13:20:00,21.64,21.72,21.64,21.72,115962.0,19.9865,20.0604,19.9865,20.0604,115962.0
2018-03-22 13:30:00,21.72,21.72,21.69,21.69,77309.0,20.0604,20.0604,20.0327,20.0327,77309.0
2018-03-22 13:40:00,21.69,21.69,21.67,21.69,55570.0,20.0327,20.0327,20.0142,20.0327,55570.0
2018-03-22 13:50:00,21.69,21.73,21.68,21.68,67129.0,20.0327,20.0697,20.0235,20.0235,67129.0
2018-03-22 14:00:00,21.68,21.69,21.66,21.66,141220.0,20.0235,20.0327,20.005,20.005,141220.0
2018-03-22 14:10:00,21.66,21.69,21.66,21.67,63336.0,20.005,20.0327,20.005,20.0142,63336.0
2018-03-22 14:20:00,21.67,21.67,21.66,21.67,39234.0,20.0142,20.0142,20.005,20.0142,39234.0
2018-03-22 14:30:00,21.67,21.67,21.67,21.67,32528.0,20.0142,20.0142,20.0142,20.0142,32528.0
2018-03-22 14:40:00,21.67,21.67,21.66,21.66,63631.0,20.0142,20.0142,20.005,20.005,63631.0
2018-03-22 14:50:00,21.65,21.65,21.63,21.64,76584.0,19.9958,19.9958,19.9773,19.9865,76584.0
2018-03-22 15:00:00,21.64,21.65,21.62,21.62,140287.0,19.9865,19.9958,19.9681,19.9681,140287.0
2018-03-22 15:10:00,21.63,21.65,21.61,21.64,127721.0,19.9773,19.9958,19.9588,19.9865,127721.0
2018-03-22 15:20:00,21.64,21.66,21.6,21.63,133545.0,19.9865,20.005,19.9496,19.9773,133545.0
2018-03-22 15:30:00,21.62,21.67,21.61,21.64,398632.0,19.9681,20.0142,19.9588,19.9865,398632.0
2018-03-22 15:40:00,21.64,21.64,21.59,21.61,393336.0,19.9865,19.9865,19.9404,19.9588,393336.0
2018-03-22 15:50:00,21.6,21.61,21.5,21.51,949846.0,19.9496,19.9588,19.8572,19.8665,949846.0
2018-03-23 09:30:00,22.06,22.09,21.96,21.99,1011725.0,20.3744,20.4022,20.2821,20.3098,1011725.0
2018-03-23 09:40:00,21.98,22.04,21.98,22.03,528617.0,20.3006,20.356,20.3006,20.3467,528617.0
2018-03-23 09:50:00,22.03,22.08,22.0,22.04,285340.0,20.3467,20.3929,20.319,20.356,285340.0
2018-03-23 10:00:00,22.05,22.15,22.04,22.12,308130.0,20.3652,20.4576,20.356,20.4299,308130.0
2018-03-23 10:10:00,22.13,22.18,22.08,22.13,393460.0,20.4391,20.4853,20.3929,20.4391,393460.0
2018-03-23 10:20:00,22.13,22.17,22.1,22.17,229150.0,20.4391,20.476,20.4114,20.476,229150.0
2018-03-23 10:30:00,22.17,22.2,22.14,22.18,114709.0,20.476,20.5037,20.4483,20.4853,114709.0
2018-03-23 10:40:00,22.18,22.22,22.17,22.21,223232.0,20.4853,20.5222,20.476,20.513,223232.0
2018-03-23 10:50:00,22.22,22.25,22.17,22.24,138606.0,20.5222,20.5499,20.476,20.5407,138606.0
2018-03-23 11:00:00,22.24,22.26,22.18,22.2,502160.0,20.5407,20.5592,20.4853,20.5037,502160.0
2018-03-23 11:10:00,22.2,22.24,22.17,22.23,194560.0,20.5037,20.5407,20.476,20.5315,194560.0
2018-03-23 11:20:00,22.23,22.26,22.22,22.24,188864.0,20.5315,20.5592,20.5222,20.5407,188864.0
2018-03-23 11:30:00,22.24,22.24,22.18,22.18,130093.0,20.5407,20.5407,20.4853,20.4853,130093.0
2018-03-23 11:40:00,22.18,22.25,22.18,22.23,166024.0,20.4853,20.5499,20.4853,20.5315,166024.0
2018-03-23 11:50:00,22.23,22.28,22.23,22.27,239057.0,20.5315,20.5776,20.5315,20.5684,239057.0
2018-03-23 12:00:00,22.27,22.27,22.2,22.21,127049.0,20.5684,20.5684,20.5037,20.513,127049.0
2018-03-23 12:10:00,22.21,22.25,22.16,22.25,187248.0,20.513,20.5499,20.4668,20.5499,187248.0
2018-03-23 12:20:00,22.25,22.27,22.22,22.24,229550.0,20.5499,20.5684,20.5222,20.5407,229550.0
2018-03-23 12:30:00,22.25,22.3,22.24,22.26,207996.0,20.5499,20.5961,20.5407,20.5592,207996.0
2018-03-23 12:40:00,22.26,22.28,22.24,22.28,102859.0,20.5592,20.5776,20.5407,20.5776,102859.0
2018-03-23 12:50:00,22.27,22.31,22.27,22.28,442863.0,20.5684,20.6053,20.5684,20.5776,442863.0
2018-03-23 13:00:00,22.28,22.28,22.2,22.21,218833.0,20.5776,20.5776,20.5037,20.513,218833.0
2018-03-23 13:10:00,22.22,22.27,22.22,22.25,58679.0,20.5222,20.5684,20.5222,20.5499,58679.0
2018-03-23 13:20:00,22.25,22.27,22.25,22.26,86560.0,20.5499,20.5684,20.5499,20.5592,86560.0
2018-03-23 13:30:00,22.26,22.3,22.26,22.3,152745.0,20.5592,20.5961,20.5592,20.5961,152745.0
2018-03-23 13:40:00,22.3,22.35,22.3,22.3,394743.0,20.5961,20.6423,20.5961,20.5961,394743.0
2018-03-23 13:50:00,22.3,22.31,22.25,22.26,172408.0,20.5961,20.6053,20.5499,20.5592,172408.0
2018-03-23 14:00:00,22.26,22.28,22.24,22.27,88769.0,20.5592,20.5776,20.5407,20.5684,88769.0
2018-03-23 14:10:00,22.27,22.3,22.26,22.3,62647.0,20.5684,20.5961,20.5592,20.5961,62647.0
2018-03-23 14:20:00,22.31,22.32,22.27,22.32,138099.0,20.6053,20.6146,20.5684,20.6146,138099.0
2018-03-23 14:30:00,22.32,22.35,22.32,22.33,143701.0,20.6146,20.6423,20.6146,20.6238,143701.0
2018-03-23 14:40:00,22.32,22.32,22.26,22.28,118045.0,20.6146,20.6146,20.5592,20.5776,118045.0
2018-03-23 14:50:00,22.27,22.27,22.22,22.22,256405.0,20.5684,20.5684,20.5222,20.5222,256405.0
2018-03-23 15:00:00,22.23,22.23,22.19,22.21,164837.0,20.5315,20.5315,20.4945,20.513,164837.0
2018-03-23 15:10:00,22.22,22.27,22.21,22.26,274433.0,20.5222,20.5684,20.513,20.5592,274433.0
2018-03-23 15:20:00,22.26,22.28,22.24,22.27,190294.0,20.5592,20.5776,20.5407,20.5684,190294.0
2018-03-23 15:30:00,22.27,22.27,22.23,22.25,288218.0,20.5684,20.5684,20.5315,20.5499,288218.0
2018-03-23 15:40:00,22.25,22.27,22.18,22.18,286497.0,20.5499,20.5684,20.4853,20.4853,286497.0
2018-03-23 15:50:00,22.18,22.19,22.11,22.12,1013317.0,20.4853,20.4945,20.4206,20.4299,1013317.0
2018-03-26 09:30:00,22.31,22.33,22.26,22.32,451191.0,20.6053,20.6238,20.5592,20.6146,451191.0
2018-03-26 09:40:00,22.33,22.36,22.26,22.32,323294.0,20.6238,20.6515,20.5592,20.6146,323294.0
2018-03-26 09:50:00,22.32,22.34,22.29,22.33,105123.0,20.6146,20.6331,20.5869,20.6238,105123.0
2018-03-26 10:00:00,22.33,22.39,22.31,22.39,180427.0,20.6238,20.6792,20.6053,20.6792,180427.0
2018-03-26 10:10:00,22.38,22.4,22.36,22.39,166386.0,20.67,20.6885,20.6515,20.6792,166386.0
2018-03-26 10:20:00,22.39,22.41,22.3,22.33,170633.0,20.6792,20.6977,20.5961,20.6238,170633.0
2018-03-26 10:30:00,22.33,22.4,22.33,22.4,61118.0,20.6238,20.6885,20.6238,20.6885,61118.0
2018-03-26 10:40:00,22.41,22.42,22.37,22.38,198923.0,20.6977,20.7069,20.6608,20.67,198923.0
2018-03-26 10:50:00,22.37,22.37,22.31,22.31,125055.0,20.6608,20.6608,20.6053,20.6053,125055.0
2018-03-26 11:00:00,22.31,22.35,22.31,22.33,91728.0,20.6053,20.6423,20.6053,20.6238,91728.0
2018-03-26 11:10:00,22.33,22.36,22.32,22.32,167968.0,20.6238,20.6515,20.6146,20.6146,167968.0
2018-03-26 11:20:00,22.32,22.4,22.32,22.39,194235.0,20.6146,20.6885,20.6146,20.6792,194235.0
2018-03-26 11:30:00,22.39,22.41,22.38,22.4,103709.0,20.6792,20.6977,20.67,20.6885,103709.0
2018-03-26 11:40:00,22.4,22.41,22.37,22.4,80264.0,20.6885,20.6977,20.6608,20.6885,80264.0
2018-03-26 11:50:00,22.4,22.43,22.39,22.43,125233.0,20.6885,20.7162,20.6792,20.7162,125233.0
2018-03-26 12:00:00,22.42,22.43,22.38,22.38,97770.0,20.7069,20.7162,20.67,20.67,97770.0
2018-03-26 12:10:00,22.38,22.38,22.34,22.36,66955.0,20.67,20.67,20.6331,20.6515,66955.0
2018-03-26 12:20:00,22.37,22.43,22.37,22.43,91826.0,20.6608,20.7162,20.6608,20.7162,91826.0
2018-03-26 12:30:00,22.42,22.45,22.41,22.42,152892.0,20.7069,20.7346,20.6977,20.7069,152892.0
2018-03-26 12:40:00,22.43,22.44,22.39,22.44,108932.0,20.7162,20.7254,20.6792,20.7254,108932.0
2018-03-26 12:50:00,22.44,22.45,22.43,22.44,168273.0,20.7254,20.7346,20.7162,20.7254,168273.0
2018-03-26 13:00:00,22.43,22.44,22.4,22.41,54550.0,20.7162,20.7254,20.6885,20.6977,54550.0
2018-03-26 13:10:00,22.42,22.42,22.4,22.41,75663.0,20.7069,20.7069,20.6885,20.6977,75663.0
2018-03-26 13:20:00,22.41,22.43,22.4,22.42,97443.0,20.6977,20.7162,20.6885,20.7069,97443.0
2018-03-26 13:30:00,22.42,22.45,22.42,22.44,127412.0,20.7069,20.7346,20.7069,20.7254,127412.0
2018-03-26 13:40:00,22.44,22.45,22.42,22.44,51174.0,20.7254,20.7346,20.7069,20.7254,51174.0
2018-03-26 13:50:00,22.44,22.48,22.44,22.48,85127.0,20.7254,20.7624,20.7254,20.7624,85127.0
2018-03-26 14:00:00,22.48,22.5,22.48,22.5,152427.0,20.7624,20.7808,20.7624,20.7808,152427.0
2018-03-26 14:10:00,22.5,22.5,22.45,22.46,160050.0,20.7808,20.7808,20.7346,20.7439,160050.0
2018-03-26 14:20:00,22.47,22.49,22.45,22.47,84400.0,20.7531,20.7716,20.7346,20.7531,84400.0
2018-03-26 14:30:00,22.47,22.48,22.44,22.44,89597.0,20.7531,20.7624,20.7254,20.7254,89597.0
2018-03-26 14:40:00,22.44,22.48,22.42,22.47,137743.0,20.7254,20.7624,20.7069,20.7531,137743.0
2018-03-26 14:50:00,22.47,22.49,22.45,22.47,149688.0,20.7531,20.7716,20.7346,20.7531,149688.0
2018-03-26 15:00:00,22.48,22.49,22.44,22.45,134315.0,20.7624,20.7716,20.7254,20.7346,134315.0
2018-03-26 15:10:00,22.45,22.46,22.44,22.46,68713.0,20.7346,20.7439,20.7254,20.7439,68713.0
2018-03-26 15:20:00,22.46,22.48,22.42,22.44,136422.0,20.7439,20.7624,20.7069,20.7254,136422.0
2018-03-26 15:30:00,22.44,22.47,22.43,22.43,114009.0,20.7254,20.7531,20.7162,20.7162,114009.0
2018-03-26 15:40:00,22.43,22.43,22.4,22.43,282183.0,20.7162,20.7162,20.6885,20.7162,282183.0
2018-03-26 15:50:00,22.42,22.44,22.41,22.44,881914.0,20.7069,20.7254,20.6977,20.7254,881914.0
2018-03-27 09:30:00,22.1,22.18,22.05,22.06,459140.0,20.4114,20.4853,20.3652,20.3744,459140.0
2018-03-27 09:40:00,22.06,22.09,22.02,22.04,219247.0,20.3744,20.4022,20.3375,20.356,219247.0
2018-03-27 09:50:00,22.05,22.08,22.01,22.07,136498.0,20.3652,20.3929,20.3283,20.3837,136498.0
2018-03-27 10:00:00,22.07,22.13,22.07,22.13,122463.0,20.3837,20.4391,20.3837,20.4391,122463.0
2018-03-27 10:10:00,22.13,22.13,22.09,22.09,120818.0,20.4391,20.4391,20.4022,20.4022,120818.0
2018-03-27 10:20:00,22.1,22.11,22.08,22.08,93786.0,20.4114,20.4206,20.3929,20.3929,93786.0
2018-03-27 10:30:00,22.07,22.09,22.02,22.06,126799.0,20.3837,20.4022,20.3375,20.3744,126799.0
2018-03-27 10:40:00,22.06,22.07,22.01,22.03,91577.0,20.3744,20.3837,20.3283,20.3467,91577.0
2018-03-27 10:50:00,22.03,22.03,22.0,22.0,76802.0,20.3467,20.3467,20.319,20.319,76802.0
2018-03-27 11:00:00,22.0,22.03,21.96,21.98,187080.0,20.319,20.3467,20.2821,20.3006,187080.0
2018-03-27 11:10:00,21.98,22.05,21.98,22.04,91338.0,20.3006,20.3652,20.3006,20.356,91338.0
2018-03-27 11:20:00,22.03,22.05,22.02,22.03,94123.0,20.3467,20.3652,20.3375,20.3467,94123.0
2018-03-27 11:30:00,22.03,22.06,22.03,22.04,79044.0,20.3467,20.3744,20.3467,20.356,79044.0
2018-03-27 11:40:00,22.05,22.08,22.05,22.08,48474.0,20.3652,20.3929,20.3652,20.3929,48474.0
2018-03-27 11:50:00,22.09,22.13,22.09,22.13,68716.0,20.4022,20.4391,20.4022,20.4391,68716.0
2018-03-27 12:00:00,22.14,22.14,22.11,22.13,53382.0,20.4483,20.4483,20.4206,20.4391,53382.0
2018-03-27 12:10:00,22.14,22.21,22.14,22.2,106834.0,20.4483,20.513,20.4483,20.5037,106834.0
2018-03-27 12:20:00,22.2,22.22,22.19,22.21,142043.0,20.5037,20.5222,20.4945,20.513,142043.0
2018-03-27 12:30:00,22.22,22.22,22.17,22.2,56675.0,20.5222,20.5222,20.476,20.5037,56675.0
2018-03-27 12:40:00,22.2,22.25,22.2,22.23,54507.0,20.5037,20.5499,20.5037,20.5315,54507.0
2018-03-27 12:50:00,22.23,22.27,22.23,22.24,108084.0,20.5315,20.5684,20.5315,20.5407,108084.0
2018-03-27 13:00:00,22.24,22.25,22.22,22.24,48370.0,20.5407,20.5499,20.5222,20.5407,48370.0
2018-03-27 13:10:00,22.24,22.24,22.2,22.22,118923.0,20.5407,20.5407,20.5037,20.5222,118923.0
2018-03-27 13:20:00,22.22,22.24,22.17,22.18,135065.0,20.5222,20.5407,20.476,20.4853,135065.0
2018-03-27 13:30:00,22.18,22.23,22.18,22.23,66367.0,20.4853,20.5315,20.4853,20.5315,66367.0
2018-03-27 13:40:00,22.23,22.23,22.21,22.21,29210.0,20.5315,20.5315,20.513,20.513,29210.0
2018-03-27 13:50:00,22.21,22.21,22.16,22.18,39113.0,20.513,20.513,20.4668,20.4853,39113.0
2018-03-27 14:00:00,22.18,22.24,22.18,22.22,147414.0,20.4853,20.5407,20.4853,20.5222,147414.0
2018-03-27 14:10:00,22.22,22.22,22.18,22.18,58219.0,20.5222,20.5222,20.4853,20.4853,58219.0
2018-03-27 14:20:00,22.2,22.22,22.19,22.2,120396.0,20.5037,20.5222,20.4945,20.5037,120396.0
2018-03-27 14:30:00,22.2,22.22,22.19,22.2,70485.0,20.5037,20.5222,20.4945,20.5037,70485.0
2018-03-27 14:40:00,22.21,22.22,22.17,22.17,67448.0,20.513,20.5222,20.476,20.476,67448.0
2018-03-27 14:50:00,22.18,22.18,22.14,22.14,140576.0,20.4853,20.4853,20.4483,20.4483,140576.0
2018-03-27 15:00:00,22.13,22.15,22.1,22.15,103316.0,20.4391,20.4576,20.4114,20.4576,103316.0
2018-03-27 15:10:00,22.16,22.2,22.16,22.18,45275.0,20.4668,20.5037,20.4668,20.4853,45275.0
2018-03-27 15:20:00,22.18,22.18,22.09,22.1,115348.0,20.4853,20.4853,20.4022,20.4114,115348.0
2018-03-27 15:30:00,22.1,22.14,22.09,22.1,110679.0,20.4114,20.4483,20.4022,20.4114,110679.0
2018-03-27 15:40:00,22.1,22.11,22.05,22.06,201468.0,20.4114,20.4206,20.3652,20.3744,201468.0
2018-03-27 15:50:00,22.07,22.1,21.96,21.99,1901056.0,20.3837,20.4114,20.2821,20.3098,1901056.0
2018-03-28 09:30:00,21.87,21.89,21.81,21.84,411018.0,20.199,20.2174,20.1435,20.1713,411018.0
2018-03-28 09:40:00,21.82,21.83,21.74,21.75,192802.0,20.1528,20.162,20.0789,20.0881,192802.0
2018-03-28 09:50:00,21.75,21.78,21.74,21.76,133499.0,20.0881,20.1158,20.0789,20.0974,133499.0
2018-03-28 10:00:00,21.76,21.83,21.75,21.83,165716.0,20.0974,20.162,20.0881,20.162,165716.0
2018-03-28 10:10:00,21.84,21.84,21.77,21.78,95652.0,20.1713,20.1713,20.1066,20.1158,95652.0
2018-03-28 10:20:00,21.79,21.79,21.74,21.75,94263.0,20.1251,20.1251,20.0789,20.0881,94263.0
2018-03-28 10:30:00,21.75,21.76,21.72,21.72,156548.0,20.0881,20.0974,20.0604,20.0604,156548.0
2018-03-28 10:40:00,21.73,21.73,21.66,21.66,260491.0,20.0697,20.0697,20.005,20.005,260491.0
2018-03-28 10:50:00,21.65,21.66,21.6,21.65,190131.0,19.9958,20.005,19.9496,19.9958,190131.0
2018-03-28 11:00:00,21.65,21.69,21.64,21.65,177600.0,19.9958,20.0327,19.9865,19.9958,177600.0
2018-03-28 11:10:00,21.64,21.64,21.62,21.63,123583.0,19.9865,19.9865,19.9681,19.9773,123583.0
2018-03-28 11:20:00,21.62,21.63,21.58,21.63,125628.0,19.9681,19.9773,19.9311,19.9773,125628.0
2018-03-28 11:30:00,21.62,21.62,21.57,21.58,138979.0,19.9681,19.9681,19.9219,19.9311,138979.0
2018-03-28 11:40:00,21.58,21.63,21.57,21.61,320162.0,19.9311,19.9773,19.9219,19.9588,320162.0
2018-03-28 11:50:00,21.61,21.64,21.59,21.63,99983.0,19.9588,19.9865,19.9404,19.9773,99983.0
2018-03-28 12:00:00,21.63,21.63,21.58,21.6,159201.0,19.9773,19.9773,19.9311,19.9496,159201.0
2018-03-28 12:10:00,21.61,21.65,21.57,21.59,204681.0,19.9588,19.9958,19.9219,19.9404,204681.0
2018-03-28 12:20:00,21.59,21.66,21.58,21.66,142159.0,19.9404,20.005,19.9311,20.005,142159.0
2018-03-28 12:30:00,21.66,21.68,21.66,21.67,250710.0,20.005,20.0235,20.005,20.0142,250710.0
2018-03-28 12:40:00,21.67,21.71,21.67,21.69,182838.0,20.0142,20.0512,20.0142,20.0327,182838.0
2018-03-28 12:50:00,21.7,21.7,21.67,21.69,70127.0,20.042,20.042,20.0142,20.0327,70127.0
2018-03-28 13:00:00,21.68,21.68,21.64,21.67,159008.0,20.0235,20.0235,19.9865,20.0142,159008.0
2018-03-28 13:10:00,21.66,21.66,21.64,21.64,90538.0,20.005,20.005,19.9865,19.9865,90538.0
2018-03-28 13:20:00,21.65,21.65,21.6,21.6,116112.0,19.9958,19.9958,19.9496,19.9496,116112.0
2018-03-28 13:30:00,21.61,21.64,21.61,21.63,76323.0,19.9588,19.9865,19.9588,19.9773,76323.0
2018-03-28 13:40:00,21.64,21.65,21.63,21.63,115098.0,19.9865,19.9958,19.9773,19.9773,115098.0
2018-03-28 13:50:00,21.62,21.66,21.62,21.66,55323.0,19.9681,20.005,19.9681,20.005,55323.0
2018-03-28 14:00:00,21.65,21.65,21.63,21.64,71026.0,19.9958,19.9958,19.9773,19.9865,71026.0
2018-03-28 14:10:00,21.64,21.64,21.59,21.6,69489.0,19.9865,19.9865,19.9404,19.9496,69489.0
2018-03-28 14:20:00,21.6,21.61,21.58,21.61,76731.0,19.9496,19.9588,19.9311,19.9588,76731.0
2018-03-28 14:30:00,21.61,21.62,21.58,21.59,76605.0,19.9588,19.9681,19.9311,19.9404,76605.0
2018-03-28 14:40:00,21.59,21.61,21.58,21.6,100314.0,19.9404,19.9588,19.9311,19.9496,100314.0
2018-03-28 14:50:00,21.6,21.66,21.6,21.65,193269.0,19.9496,20.005,19.9496,19.9958,193269.0
2018-03-28 15:00:00,21.64,21.68,21.63,21.64,185499.0,19.9865,20.0235,19.9773,19.9865,185499.0
2018-03-28 15:10:00,21.64,21.66,21.63,21.65,222983.0,19.9865,20.005,19.9773,19.9958,222983.0
2018-03-28 15:20:00,21.66,21.67,21.64,21.66,276583.0,20.005,20.0142,19.9865,20.005,276583.0
2018-03-28 15:30:00,21.66,21.68,21.64,21.65,339708.0,20.005,20.0235,19.9865,19.9958,339708.0
2018-03-28 15:40:00,21.64,21.65,21.63,21.64,194683.0,19.9865,19.9958,19.9773,19.9865,194683.0
2018-03-28 15:50:00,21.64,21.68,21.64,21.66,887359.0,19.9865,20.0235,19.9865,20.005,887359.0
2018-03-29 09:30:00,21.64,21.78,21.64,21.75,305965.0,19.9865,20.1158,19.9865,20.0881,305965.0
2018-03-29 09:40:00,21.76,21.76,21.7,21.73,176472.0,20.0974,20.0974,20.042,20.0697,176472.0
2018-03-29 09:50:00,21.72,21.77,21.71,21.74,102602.0,20.0604,20.1066,20.0512,20.0789,102602.0
2018-03-29 10:00:00,21.75,21.81,21.74,21.78,100610.0,20.0881,20.1435,20.0789,20.1158,100610.0
2018-03-29 10:10:00,21.78,21.82,21.78,21.79,77709.0,20.1158,20.1528,20.1158,20.1251,77709.0
2018-03-29 10:20:00,21.78,21.85,21.78,21.85,108824.0,20.1158,20.1805,20.1158,20.1805,108824.0
2018-03-29 10:30:00,21.85,21.85,21.8,21.82,149340.0,20.1805,20.1805,20.1343,20.1528,149340.0
2018-03-29 10:40:00,21.83,21.86,21.8,21.8,71304.0,20.162,20.1897,20.1343,20.1343,71304.0
2018-03-29 10:50:00,21.79,21.81,21.74,21.75,164627.0,20.1251,20.1435,20.0789,20.0881,164627.0
2018-03-29 11:00:00,21.75,21.8,21.74,21.78,125458.0,20.0881,20.1343,20.0789,20.1158,125458.0
2018-03-29 11:10:00,21.78,21.82,21.76,21.79,68521.0,20.1158,20.1528,20.0974,20.1251,68521.0
2018-03-29 11:20:00,21.8,21.81,21.77,21.77,24762.0,20.1343,20.1435,20.1066,20.1066,24762.0
2018-03-29 11:30:00,21.77,21.77,21.72,21.73,67989.0,20.1066,20.1066,20.0604,20.0697,67989.0
2018-03-29 11:40:00,21.73,21.74,21.71,21.72,114807.0,20.0697,20.0789,20.0512,20.0604,114807.0
2018-03-29 11:50:00,21.73,21.8,21.72,21.8,80472.0,20.0697,20.1343,20.0604,20.1343,80472.0
2018-03-29 12:00:00,21.8,21.82,21.8,21.8,72031.0,20.1343,20.1528,20.1343,20.1343,72031.0
2018-03-29 12:10:00,21.81,21.83,21.81,21.83,62186.0,20.1435,20.162,20.1435,20.162,62186.0
2018-03-29 12:20:00,21.82,21.83,21.81,21.81,79732.0,20.1528,20.162,20.1435,20.1435,79732.0
2018-03-29 12:30:00,21.81,21.81,21.8,21.8,132474.0,20.1435,20.1435,20.1343,20.1343,132474.0
2018-03-29 12:40:00,21.8,21.81,21.78,21.79,23928.0,20.1343,20.1435,20.1158,20.1251,23928.0
2018-03-29 12:50:00,21.79,21.82,21.79,21.82,63744.0,20.1251,20.1528,20.1251,20.1528,63744.0
2018-03-29 13:00:00,21.82,21.82,21.79,21.79,23200.0,20.1528,20.1528,20.1251,20.1251,23200.0
2018-03-29 13:10:00,21.79,21.82,21.79,21.81,30203.0,20.1251,20.1528,20.1251,20.1435,30203.0
2018-03-29 13:20:00,21.81,21.84,21.81,21.83,60950.0,20.1435,20.1713,20.1435,20.162,60950.0
2018-03-29 13:30:00,21.84,21.84,21.81,21.82,96206.0,20.1713,20.1713,20.1435,20.1528,96206.0
2018-03-29 13:40:00,21.83,21.86,21.83,21.86,38130.0,20.162,20.1897,20.162,20.1897,38130.0
2018-03-29 13:50:00,21.86,21.89,21.86,21.86,110051.0,20.1897,20.2174,20.1897,20.1897,110051.0
2018-03-29 14:00:00,21.87,21.92,21.87,21.92,89712.0,20.199,20.2451,20.199,20.2451,89712.0
2018-03-29 14:10:00,21.93,21.94,21.9,21.91,112745.0,20.2544,20.2636,20.2267,20.2359,112745.0
2018-03-29 14:20:00,21.91,21.92,21.87,21.89,57132.0,20.2359,20.2451,20.199,20.2174,57132.0
2018-03-29 14:30:00,21.9,21.92,21.89,21.92,63919.0,20.2267,20.2451,20.2174,20.2451,63919.0
2018-03-29 14:40:00,21.92,21.94,21.91,21.94,55336.0,20.2451,20.2636,20.2359,20.2636,55336.0
2018-03-29 14:50:00,21.94,21.94,21.9,21.91,164389.0,20.2636,20.2636,20.2267,20.2359,164389.0
2018-03-29 15:00:00,21.91,21.94,21.91,21.92,123758.0,20.2359,20.2636,20.2359,20.2451,123758.0
2018-03-29 15:10:00,21.92,21.93,21.92,21.93,65488.0,20.2451,20.2544,20.2451,20.2544,65488.0
2018-03-29 15:20:00,21.93,21.93,21.91,21.91,143748.0,20.2544,20.2544,20.2359,20.2359,143748.0
2018-03-29 15:30:00,21.91,21.91,21.86,21.9,204304.0,20.2359,20.2359,20.1897,20.2267,204304.0
2018-03-29 15:40:00,21.9,21.95,21.9,21.94,190418.0,20.2267,20.2729,20.2267,20.2636,190418.0
2018-03-29 15:50:00,21.94,21.99,21.94,21.97,689035.0,20.2636,20.3098,20.2636,20.2913,689035.0
2018-04-02 09:30:00,22.19,22.21,22.13,22.19,336768.0,20.4945,20.513,20.4391,20.4945,336768.0
2018-04-02 09:40:00,22.2,22.23,22.13,22.16,355694.0,20.5037,20.5315,20.4391,20.4668,355694.0
2018-04-02 09:50:00,22.16,22.19,22.11,22.19,283433.0,20.4668,20.4945,20.4206,20.4945,283433.0
2018-04-02 10:00:00,22.19,22.25,22.18,22.23,292444.0,20.4945,20.5499,20.4853,20.5315,292444.0
2018-04-02 10:10:00,22.24,22.33,22.23,22.3,351176.0,20.5407,20.6238,20.5315,20.5961,351176.0
2018-04-02 10:20:00,22.31,22.39,22.31,22.38,132746.0,20.6053,20.6792,20.6053,20.67,132746.0
2018-04-02 10:30:00,22.38,22.38,22.32,22.34,283297.0,20.67,20.67,20.6146,20.6331,283297.0
2018-04-02 10:40:00,22.34,22.34,22.25,22.3,193450.0,20.6331,20.6331,20.5499,20.5961,193450.0
2018-04-02 10:50:00,22.3,22.36,22.3,22.32,180077.0,20.5961,20.6515,20.5961,20.6146,180077.0
2018-04-02 11:00:00,22.32,22.36,22.3,22.36,159593.0,20.6146,20.6515,20.5961,20.6515,159593.0
2018-04-02 11:10:00,22.36,22.38,22.35,22.35,116148.0,20.6515,20.67,20.6423,20.6423,116148.0
2018-04-02 11:20:00,22.35,22.38,22.33,22.35,171904.0,20.6423,20.67,20.6238,20.6423,171904.0
2018-04-02 11:30:00,22.35,22.35,22.26,22.26,137828.0,20.6423,20.6423,20.5592,20.5592,137828.0
2018-04-02 11:40:00,22.25,22.34,22.25,22.33,121488.0,20.5499,20.6331,20.5499,20.6238,121488.0
2018-04-02 11:50:00,22.33,22.33,22.28,22.33,87351.0,20.6238,20.6238,20.5776,20.6238,87351.0
2018-04-02 12:00:00,22.33,22.36,22.32,22.35,70331.0,20.6238,20.6515,20.6146,20.6423,70331.0
2018-04-02 12:10:00,22.35,22.35,22.33,22.33,36660.0,20.6423,20.6423,20.6238,20.6238,36660.0
2018-04-02 12:20:00,22.33,22.33,22.31,22.32,33189.0,20.6238,20.6238,20.6053,20.6146,33189.0
2018-04-02 12:30:00,22.32,22.33,22.3,22.31,66046.0,20.6146,20.6238,20.5961,20.6053,66046.0
2018-04-02 12:40:00,22.32,22.34,22.32,22.32,62963.0,20.6146,20.6331,20.6146,20.6146,62963.0
2018-04-02 12:50:00,22.33,22.38,22.33,22.38,64148.0,20.6238,20.67,20.6238,20.67,64148.0
2018-04-02 13:00:00,22.38,22.39,22.36,22.39,40363.0,20.67,20.6792,20.6515,20.6792,40363.0
2018-04-02 13:10:00,22.39,22.42,22.37,22.42,163456.0,20.6792,20.7069,20.6608,20.7069,163456.0
2018-04-02 13:20:00,22.42,22.44,22.41,22.41,39783.0,20.7069,20.7254,20.6977,20.6977,39783.0
2018-04-02 13:30:00,22.41,22.42,22.39,22.4,47950.0,20.6977,20.7069,20.6792,20.6885,47950.0
2018-04-02 13:40:00,22.41,22.44,22.41,22.42,83500.0,20.6977,20.7254,20.6977,20.7069,83500.0
2018-04-02 13:50:00,22.42,22.42,22.38,22.38,147410.0,20.7069,20.7069,20.67,20.67,147410.0
2018-04-02 14:00:00,22.38,22.38,22.31,22.33,104623.0,20.67,20.67,20.6053,20.6238,104623.0
2018-04-02 14:10:00,22.33,22.34,22.32,22.34,89251.0,20.6238,20.6331,20.6146,20.6331,89251.0
2018-04-02 14:20:00,22.34,22.34,22.32,22.32,27318.0,20.6331,20.6331,20.6146,20.6146,27318.0
2018-04-02 14:30:00,22.32,22.34,22.32,22.33,100828.0,20.6146,20.6331,20.6146,20.6238,100828.0
2018-04-02 14:40:00,22.33,22.34,22.32,22.33,58900.0,20.6238,20.6331,20.6146,20.6238,58900.0
2018-04-02 14:50:00,22.33,22.33,22.29,22.31,138872.0,20.6238,20.6238,20.5869,20.6053,138872.0
2018-04-02 15:00:00,22.32,22.32,22.24,22.25,195944.0,20.6146,20.6146,20.5407,20.5499,195944.0
2018-04-02 15:10:00,22.25,22.25,22.22,22.25,129466.0,20.5499,20.5499,20.5222,20.5499,129466.0
2018-04-02 15:20:00,22.25,22.25,22.21,22.24,96060.0,20.5499,20.5499,20.513,20.5407,96060.0
2018-04-02 15:30:00,22.24,22.25,22.23,22.25,118090.0,20.5407,20.5499,20.5315,20.5499,118090.0
2018-04-02 15:40:00,22.24,22.25,22.22,22.25,348616.0,20.5407,20.5499,20.5222,20.5499,348616.0
2018-04-02 15:50:00,22.26,22.26,22.21,22.23,452734.0,20.5592,20.5592,20.513,20.5315,452734.0
2018-04-03 09:30:00,22.03,22.1,21.99,21.99,230375.0,20.3467,20.4114,20.3098,20.3098,230375.0
2018-04-03 09:40:00,21.99,22.02,21.95,22.02,459787.0,20.3098,20.3375,20.2729,20.3375,459787.0
2018-04-03 09:50:00,22.02,22.04,21.99,22.02,107873.0,20.3375,20.356,20.3098,20.3375,107873.0
2018-04-03 10:00:00,22.02,22.03,21.98,21.99,66609.0,20.3375,20.3467,20.3006,20.3098,66609.0
2018-04-03 10:10:00,21.99,21.99,21.91,21.93,178292.0,20.3098,20.3098,20.2359,20.2544,178292.0
2018-04-03 10:20:00,21.92,21.93,21.91,21.92,75517.0,20.2451,20.2544,20.2359,20.2451,75517.0
2018-04-03 10:30:00,21.92,21.92,21.9,21.9,156433.0,20.2451,20.2451,20.2267,20.2267,156433.0
2018-04-03 10:40:00,21.91,21.91,21.84,21.85,178110.0,20.2359,20.2359,20.1713,20.1805,178110.0
2018-04-03 10:50:00,21.85,21.89,21.83,21.89,108258.0,20.1805,20.2174,20.162,20.2174,108258.0
2018-04-03 11:00:00,21.89,21.95,21.89,21.95,105113.0,20.2174,20.2729,20.2174,20.2729,105113.0
2018-04-03 11:10:00,21.95,21.96,21.94,21.95,125885.0,20.2729,20.2821,20.2636,20.2729,125885.0
2018-04-03 11:20:00,21.96,22.0,21.94,21.98,151772.0,20.2821,20.319,20.2636,20.3006,151772.0
2018-04-03 11:30:00,21.98,22.06,21.98,22.03,282044.0,20.3006,20.3744,20.3006,20.3467,282044.0
2018-04-03 11:40:00,22.03,22.03,21.98,21.99,135002.0,20.3467,20.3467,20.3006,20.3098,135002.0
2018-04-03 11:50:00,21.98,21.99,21.96,21.97,73007.0,20.3006,20.3098,20.2821,20.2913,73007.0
2018-04-03 12:00:00,21.96,21.97,21.94,21.95,69020.0,20.2821,20.2913,20.2636,20.2729,69020.0
2018-04-03 12:10:00,21.95,21.98,21.93,21.98,48252.0,20.2729,20.3006,20.2544,20.3006,48252.0
2018-04-03 12:20:00,21.99,22.03,21.98,22.02,68424.0,20.3098,20.3467,20.3006,20.3375,68424.0
2018-04-03 12:30:00,22.03,22.05,22.01,22.02,52947.0,20.3467,20.3652,20.3283,20.3375,52947.0
2018-04-03 12:40:00,22.02,22.02,22.0,22.0,51803.0,20.3375,20.3375,20.319,20.319,51803.0
2018-04-03 12:50:00,22.0,22.01,21.99,22.01,54048.0,20.319,20.3283,20.3098,20.3283,54048.0
2018-04-03 13:00:00,22.01,22.06,22.01,22.04,111052.0,20.3283,20.3744,20.3283,20.356,111052.0
2018-04-03 13:10:00,22.03,22.07,22.03,22.06,73186.0,20.3467,20.3837,20.3467,20.3744,73186.0
2018-04-03 13:20:00,22.07,22.08,22.03,22.04,158792.0,20.3837,20.3929,20.3467,20.356,158792.0
2018-04-03 13:30:00,22.04,22.05,22.01,22.02,45761.0,20.356,20.3652,20.3283,20.3375,45761.0
2018-04-03 13:40:00,22.02,22.03,21.97,21.98,100119.0,20.3375,20.3467,20.2913,20.3006,100119.0
2018-04-03 13:50:00,21.97,21.99,21.97,21.97,77516.0,20.2913,20.3098,20.2913,20.2913,77516.0
2018-04-03 14:00:00,21.97,21.99,21.97,21.98,46225.0,20.2913,20.3098,20.2913,20.3006,46225.0
2018-04-03 14:10:00,21.97,21.98,21.96,21.98,48636.0,20.2913,20.3006,20.2821,20.3006,48636.0
2018-04-03 14:20:00,21.98,21.98,21.93,21.94,33017.0,20.3006,20.3006,20.2544,20.2636,33017.0
2018-04-03 14:30:00,21.94,21.98,21.94,21.97,116468.0,20.2636,20.3006,20.2636,20.2913,116468.0
2018-04-03 14:40:00,21.97,21.98,21.96,21.96,48514.0,20.2913,20.3006,20.2821,20.2821,48514.0
2018-04-03 14:50:00,21.95,21.95,21.91,21.92,98381.0,20.2729,20.2729,20.2359,20.2451,98381.0
2018-04-03 15:00:00,21.91,21.93,21.89,21.93,175291.0,20.2359,20.2544,20.2174,20.2544,175291.0
2018-04-03 15:10:00,21.94,21.94,21.92,21.93,96450.0,20.2636,20.2636,20.2451,20.2544,96450.0
2018-04-03 15:20:00,21.94,21.95,21.91,21.92,92532.0,20.2636,20.2729,20.2359,20.2451,92532.0
2018-04-03 15:30:00,21.92,21.93,21.91,21.91,148142.0,20.2451,20.2544,20.2359,20.2359,148142.0
2018-04-03 15:40:00,21.91,21.94,21.9,21.92,176857.0,20.2359,20.2636,20.2267,20.2451,176857.0
2018-04-03 15:50:00,21.92,21.94,21.91,21.92,704769.0,20.2451,20.2636,20.2359,20.2451,704769.0
2018-04-04 09:30:00,22.17,22.18,22.03,22.06,295959.0,20.476,20.4853,20.3467,20.3744,295959.0
2018-04-04 09:40:00,22.05,22.12,22.01,22.12,227285.0,20.3652,20.4299,20.3283,20.4299,227285.0
2018-04-04 09:50:00,22.11,22.13,22.06,22.07,122066.0,20.4206,20.4391,20.3744,20.3837,122066.0
2018-04-04 10:00:00,22.07,22.09,22.01,22.02,231144.0,20.3837,20.4022,20.3283,20.3375,231144.0
2018-04-04 10:10:00,22.03,22.07,22.01,22.02,149515.0,20.3467,20.3837,20.3283,20.3375,149515.0
2018-04-04 10:20:00,22.02,22.06,22.0,22.06,108040.0,20.3375,20.3744,20.319,20.3744,108040.0
2018-04-04 10:30:00,22.06,22.08,22.01,22.02,79090.0,20.3744,20.3929,20.3283,20.3375,79090.0
2018-04-04 10:40:00,22.02,22.02,21.91,21.92,112722.0,20.3375,20.3375,20.2359,20.2451,112722.0
2018-04-04 10:50:00,21.91,21.92,21.86,21.92,142466.0,20.2359,20.2451,20.1897,20.2451,142466.0
2018-04-04 11:00:00,21.92,21.96,21.91,21.96,97496.0,20.2451,20.2821,20.2359,20.2821,97496.0
2018-04-04 11:10:00,21.95,21.95,21.83,21.83,141674.0,20.2729,20.2729,20.162,20.162,141674.0
2018-04-04 11:20:00,21.83,21.9,21.83,21.9,156666.0,20.162,20.2267,20.162,20.2267,156666.0
2018-04-04 11:30:00,21.89,21.91,21.88,21.9,71312.0,20.2174,20.2359,20.2082,20.2267,71312.0
2018-04-04 11:40:00,21.89,21.92,21.88,21.92,136033.0,20.2174,20.2451,20.2082,20.2451,136033.0
2018-04-04 11:50:00,21.92,21.92,21.87,21.87,69097.0,20.2451,20.2451,20.199,20.199,69097.0
2018-04-04 12:00:00,21.88,21.9,21.86,21.88,133639.0,20.2082,20.2267,20.1897,20.2082,133639.0
2018-04-04 12:10:00,21.88,21.89,21.86,21.87,86165.0,20.2082,20.2174,20.1897,20.199,86165.0
2018-04-04 12:20:00,21.87,21.87,21.85,21.86,28142.0,20.199,20.199,20.1805,20.1897,28142.0
2018-04-04 12:30:00,21.88,21.89,21.87,21.89,11600.0,20.2082,20.2174,20.199,20.2174,11600.0
2018-04-04 12:40:00,21.89,21.91,21.89,21.9,26906.0,20.2174,20.2359,20.2174,20.2267,26906.0
2018-04-04 12:50:00,21.9,21.92,21.89,21.91,35917.0,20.2267,20.2451,20.2174,20.2359,35917.0
2018-04-04 13:00:00,21.9,21.9,21.88,21.88,39185.0,20.2267,20.2267,20.2082,20.2082,39185.0
2018-04-04 13:10:00,21.89,21.9,21.88,21.88,45249.0,20.2174,20.2267,20.2082,20.2082,45249.0
2018-04-04 13:20:00,21.88,21.88,21.85,21.86,69910.0,20.2082,20.2082,20.1805,20.1897,69910.0
2018-04-04 13:30:00,21.86,21.89,21.86,21.89,22503.0,20.1897,20.2174,20.1897,20.2174,22503.0
2018-04-04 13:40:00,21.88,21.89,21.86,21.88,64941.0,20.2082,20.2174,20.1897,20.2082,64941.0
2018-04-04 13:50:00,21.87,21.87,21.83,21.84,53802.0,20.199,20.199,20.162,20.1713,53802.0
2018-04-04 14:00:00,21.84,21.84,21.82,21.83,12576.0,20.1713,20.1713,20.1528,20.162,12576.0
2018-04-04 14:10:00,21.84,21.84,21.83,21.83,60037.0,20.1713,20.1713,20.162,20.162,60037.0
2018-04-04 14:20:00,21.83,21.85,21.83,21.85,22631.0,20.162,20.1805,20.162,20.1805,22631.0
2018-04-04 14:30:00,21.85,21.88,21.84,21.87,81155.0,20.1805,20.2082,20.1713,20.199,81155.0
2018-04-04 14:40:00,21.88,21.91,21.88,21.9,26065.0,20.2082,20.2359,20.2082,20.2267,26065.0
2018-04-04 14:50:00,21.9,21.92,21.9,21.91,38419.0,20.2267,20.2451,20.2267,20.2359,38419.0
2018-04-04 15:00:00,21.9,21.92,21.9,21.9,14547.0,20.2267,20.2451,20.2267,20.2267,14547.0
2018-04-04 15:10:00,21.9,21.92,21.9,21.92,28768.0,20.2267,20.2451,20.2267,20.2451,28768.0
2018-04-04 15:20:00,21.92,21.96,21.92,21.95,27747.0,20.2451,20.2821,20.2451,20.2729,27747.0
2018-04-04 15:30:00,21.95,21.98,21.95,21.98,102140.0,20.2729,20.3006,20.2729,20.3006,102140.0
2018-04-04 15:40:00,21.97,21.97,21.9,21.92,175000.0,20.2913,20.2913,20.2267,20.2451,175000.0
2018-04-04 15:50:00,21.92,21.93,21.86,21.88,560144.0,20.2451,20.2544,20.1897,20.2082,560144.0
2018-04-05 09:30:00,21.71,21.91,21.68,21.87,307427.0,20.0512,20.2359,20.0235,20.199,307427.0
2018-04-05 09:40:00,21.88,21.94,21.88,21.92,173801.0,20.2082,20.2636,20.2082,20.2451,173801.0
2018-04-05 09:50:00,21.9,21.94,21.89,21.9,104512.0,20.2267,20.2636,20.2174,20.2267,104512.0
2018-04-05 10:00:00,21.9,21.9,21.84,21.85,142453.0,20.2267,20.2267,20.1713,20.1805,142453.0
2018-04-05 10:10:00,21.85,21.88,21.85,21.87,179344.0,20.1805,20.2082,20.1805,20.199,179344.0
2018-04-05 10:20:00,21.88,21.91,21.85,21.87,66536.0,20.2082,20.2359,20.1805,20.199,66536.0
2018-04-05 10:30:00,21.87,21.87,21.83,21.83,66892.0,20.199,20.199,20.162,20.162,66892.0
2018-04-05 10:40:00,21.83,21.83,21.81,21.83,112995.0,20.162,20.162,20.1435,20.162,112995.0
2018-04-05 10:50:00,21.83,21.84,21.8,21.8,51126.0,20.162,20.1713,20.1343,20.1343,51126.0
2018-04-05 11:00:00,21.81,21.83,21.81,21.83,22245.0,20.1435,20.162,20.1435,20.162,22245.0
2018-04-05 11:10:00,21.83,21.85,21.83,21.84,40812.0,20.162,20.1805,20.162,20.1713,40812.0
2018-04-05 11:20:00,21.83,21.83,21.79,21.8,165874.0,20.162,20.162,20.1251,20.1343,165874.0
2018-04-05 11:30:00,21.79,21.81,21.78,21.8,114902.0,20.1251,20.1435,20.1158,20.1343,114902.0
2018-04-05 11:40:00,21.8,21.89,21.8,21.88,124832.0,20.1343,20.2174,20.1343,20.2082,124832.0
2018-04-05 11:50:00,21.88,21.91,21.88,21.89,87871.0,20.2082,20.2359,20.2082,20.2174,87871.0
2018-04-05 12:00:00,21.9,21.9,21.87,21.88,84118.0,20.2267,20.2267,20.199,20.2082,84118.0
2018-04-05 12:10:00,21.87,21.94,21.87,21.92,148348.0,20.199,20.2636,20.199,20.2451,148348.0
2018-04-05 12:20:00,21.92,21.92,21.91,21.92,120791.0,20.2451,20.2451,20.2359,20.2451,120791.0
2018-04-05 12:30:00,21.92,21.94,21.92,21.93,128651.0,20.2451,20.2636,20.2451,20.2544,128651.0
2018-04-05 12:40:00,21.92,21.92,21.91,21.92,70032.0,20.2451,20.2451,20.2359,20.2451,70032.0
2018-04-05 12:50:00,21.91,21.92,21.9,21.92,69453.0,20.2359,20.2451,20.2267,20.2451,69453.0
2018-04-05 13:00:00,21.92,21.97,21.92,21.97,40274.0,20.2451,20.2913,20.2451,20.2913,40274.0
2018-04-05 13:10:00,21.98,21.98,21.95,21.95,101675.0,20.3006,20.3006,20.2729,20.2729,101675.0
2018-04-05 13:20:00,21.95,21.95,21.92,21.92,64593.0,20.2729,20.2729,20.2451,20.2451,64593.0
2018-04-05 13:30:00,21.91,21.91,21.9,21.9,41028.0,20.2359,20.2359,20.2267,20.2267,41028.0
2018-04-05 13:40:00,21.9,21.92,21.89,21.9,55955.0,20.2267,20.2451,20.2174,20.2267,55955.0
2018-04-05 13:50:00,21.9,21.91,21.89,21.9,34981.0,20.2267,20.2359,20.2174,20.2267,34981.0
2018-04-05 14:00:00,21.89,21.92,21.89,21.92,22456.0,20.2174,20.2451,20.2174,20.2451,22456.0
2018-04-05 14:10:00,21.92,21.92,21.9,21.9,31779.0,20.2451,20.2451,20.2267,20.2267,31779.0
2018-04-05 14:20:00,21.9,21.9,21.89,21.89,18120.0,20.2267,20.2267,20.2174,20.2174,18120.0
2018-04-05 14:30:00,21.89,21.9,21.88,21.89,14794.0,20.2174,20.2267,20.2082,20.2174,14794.0
2018-04-05 14:40:00,21.89,21.92,21.88,21.92,56390.0,20.2174,20.2451,20.2082,20.2451,56390.0
2018-04-05 14:50:00,21.92,21.93,21.92,21.92,54254.0,20.2451,20.2544,20.2451,20.2451,54254.0
2018-04-05 15:00:00,21.92,21.92,21.9,21.91,70694.0,20.2451,20.2451,20.2267,20.2359,70694.0
2018-04-05 15:10:00,21.91,21.92,21.9,21.91,51337.0,20.2359,20.2451,20.2267,20.2359,51337.0
2018-04-05 15:20:00,21.91,21.92,21.89,21.9,53055.0,20.2359,20.2451,20.2174,20.2267,53055.0
2018-04-05 15:30:00,21.9,21.92,21.89,21.91,87930.0,20.2267,20.2451,20.2174,20.2359,87930.0
2018-04-05 15:40:00,21.91,21.92,21.9,21.92,71877.0,20.2359,20.2451,20.2267,20.2451,71877.0
2018-04-05 15:50:00,21.92,21.97,21.92,21.97,485581.0,20.2451,20.2913,20.2451,20.2913,485581.0
2018-04-06 09:30:00,22.14,22.17,22.06,22.07,510301.0,20.4483,20.476,20.3744,20.3837,510301.0
2018-04-06 09:40:00,22.08,22.15,22.08,22.13,261436.0,20.3929,20.4576,20.3929,20.4391,261436.0
2018-04-06 09:50:00,22.12,22.14,22.07,22.13,161301.0,20.4299,20.4483,20.3837,20.4391,161301.0
2018-04-06 10:00:00,22.14,22.16,22.11,22.13,125223.0,20.4483,20.4668,20.4206,20.4391,125223.0
2018-04-06 10:10:00,22.12,22.16,22.09,22.09,119955.0,20.4299,20.4668,20.4022,20.4022,119955.0
2018-04-06 10:20:00,22.1,22.13,22.08,22.1,99125.0,20.4114,20.4391,20.3929,20.4114,99125.0
2018-04-06 10:30:00,22.1,22.16,22.1,22.14,73777.0,20.4114,20.4668,20.4114,20.4483,73777.0
2018-04-06 10:40:00,22.14,22.18,22.14,22.16,53063.0,20.4483,20.4853,20.4483,20.4668,53063.0
2018-04-06 10:50:00,22.15,22.17,22.11,22.11,79708.0,20.4576,20.476,20.4206,20.4206,79708.0
2018-04-06 11:00:00,22.13,22.14,22.12,22.12,129466.0,20.4391,20.4483,20.4299,20.4299,129466.0
2018-04-06 11:10:00,22.12,22.12,22.05,22.06,85559.0,20.4299,20.4299,20.3652,20.3744,85559.0
2018-04-06 11:20:00,22.07,22.08,22.03,22.05,79862.0,20.3837,20.3929,20.3467,20.3652,79862.0
2018-04-06 11:30:00,22.06,22.07,22.03,22.05,50561.0,20.3744,20.3837,20.3467,20.3652,50561.0
2018-04-06 11:40:00,22.06,22.11,22.05,22.09,76976.0,20.3744,20.4206,20.3652,20.4022,76976.0
2018-04-06 11:50:00,22.09,22.11,22.08,22.1,31377.0,20.4022,20.4206,20.3929,20.4114,31377.0
2018-04-06 12:00:00,22.09,22.12,22.08,22.1,33915.0,20.4022,20.4299,20.3929,20.4114,33915.0
2018-04-06 12:10:00,22.09,22.1,22.09,22.09,16900.0,20.4022,20.4114,20.4022,20.4022,16900.0
2018-04-06 12:20:00,22.1,22.1,22.08,22.09,45115.0,20.4114,20.4114,20.3929,20.4022,45115.0
2018-04-06 12:30:00,22.08,22.1,22.04,22.05,30873.0,20.3929,20.4114,20.356,20.3652,30873.0
2018-04-06 12:40:00,22.05,22.08,22.03,22.07,30675.0,20.3652,20.3929,20.3467,20.3837,30675.0
2018-04-06 12:50:00,22.08,22.13,22.08,22.1,351087.0,20.3929,20.4391,20.3929,20.4114,351087.0
2018-04-06 13:00:00,22.09,22.1,22.08,22.08,109446.0,20.4022,20.4114,20.3929,20.3929,109446.0
2018-04-06 13:10:00,22.08,22.11,22.08,22.11,30800.0,20.3929,20.4206,20.3929,20.4206,30800.0
2018-04-06 13:20:00,22.11,22.17,22.11,22.17,118434.0,20.4206,20.476,20.4206,20.476,118434.0
2018-04-06 13:30:00,22.17,22.17,22.14,22.16,121397.0,20.476,20.476,20.4483,20.4668,121397.0
2018-04-06 13:40:00,22.16,22.16,22.13,22.15,73499.0,20.4668,20.4668,20.4391,20.4576,73499.0
2018-04-06 13:50:00,22.15,22.15,22.12,22.13,17552.0,20.4576,20.4576,20.4299,20.4391,17552.0
2018-04-06 14:00:00,22.13,22.13,22.1,22.11,51643.0,20.4391,20.4391,20.4114,20.4206,51643.0
2018-04-06 14:10:00,22.11,22.14,22.11,22.14,87470.0,20.4206,20.4483,20.4206,20.4483,87470.0
2018-04-06 14:20:00,22.15,22.15,22.12,22.13,75113.0,20.4576,20.4576,20.4299,20.4391,75113.0
2018-04-06 14:30:00,22.13,22.13,22.06,22.06,260168.0,20.4391,20.4391,20.3744,20.3744,260168.0
2018-04-06 14:40:00,22.06,22.07,22.03,22.03,51889.0,20.3744,20.3837,20.3467,20.3467,51889.0
2018-04-06 14:50:00,22.03,22.08,22.03,22.08,84623.0,20.3467,20.3929,20.3467,20.3929,84623.0
2018-04-06 15:00:00,22.08,22.1,22.08,22.08,31529.0,20.3929,20.4114,20.3929,20.3929,31529.0
2018-04-06 15:10:00,22.08,22.08,22.05,22.06,43125.0,20.3929,20.3929,20.3652,20.3744,43125.0
2018-04-06 15:20:00,22.07,22.1,22.07,22.09,45439.0,20.3837,20.4114,20.3837,20.4022,45439.0
2018-04-06 15:30:00,22.09,22.1,22.09,22.1,45431.0,20.4022,20.4114,20.4022,20.4114,45431.0
2018-04-06 15:40:00,22.11,22.14,22.11,22.11,228561.0,20.4206,20.4483,20.4206,20.4206,228561.0
2018-04-06 15:50:00,22.11,22.13,22.06,22.08,411418.0,20.4206,20.4391,20.3744,20.3929,411418.0
2018-04-09 09:30:00,22.1,22.1,21.89,21.89,652294.0,20.4114,20.4114,20.2174,20.2174,652294.0
2018-04-09 09:40:00,21.9,21.92,21.86,21.9,208649.0,20.2267,20.2451,20.1897,20.2267,208649.0
2018-04-09 09:50:00,21.9,21.97,21.86,21.93,284852.0,20.2267,20.2913,20.1897,20.2544,284852.0
2018-04-09 10:00:00,21.93,21.93,21.87,21.88,95154.0,20.2544,20.2544,20.199,20.2082,95154.0
2018-04-09 10:10:00,21.88,21.91,21.84,21.91,103330.0,20.2082,20.2359,20.1713,20.2359,103330.0
2018-04-09 10:20:00,21.92,21.92,21.9,21.91,64336.0,20.2451,20.2451,20.2267,20.2359,64336.0
2018-04-09 10:30:00,21.91,21.93,21.9,21.93,42391.0,20.2359,20.2544,20.2267,20.2544,42391.0
2018-04-09 10:40:00,21.93,21.97,21.93,21.93,44501.0,20.2544,20.2913,20.2544,20.2544,44501.0
2018-04-09 10:50:00,21.93,21.95,21.91,21.95,54503.0,20.2544,20.2729,20.2359,20.2729,54503.0
2018-04-09 11:00:00,21.94,22.0,21.94,22.0,81635.0,20.2636,20.319,20.2636,20.319,81635.0
2018-04-09 11:10:00,22.0,22.03,21.99,21.99,143403.0,20.319,20.3467,20.3098,20.3098,143403.0
2018-04-09 11:20:00,22.0,22.03,22.0,22.01,79846.0,20.319,20.3467,20.319,20.3283,79846.0
2018-04-09 11:30:00,22.01,22.01,21.98,21.99,54783.0,20.3283,20.3283,20.3006,20.3098,54783.0
2018-04-09 11:40:00,21.99,22.01,21.98,22.0,23703.0,20.3098,20.3283,20.3006,20.319,23703.0
2018-04-09 11:50:00,22.01,22.03,22.01,22.02,31939.0,20.3283,20.3467,20.3283,20.3375,31939.0
2018-04-09 12:00:00,22.02,22.03,22.01,22.01,43524.0,20.3375,20.3467,20.3283,20.3283,43524.0
2018-04-09 12:10:00,22.02,22.02,22.0,22.0,30310.0,20.3375,20.3375,20.319,20.319,30310.0
2018-04-09 12:20:00,22.01,22.03,22.01,22.02,37390.0,20.3283,20.3467,20.3283,20.3375,37390.0
2018-04-09 12:30:00,22.03,22.16,22.03,22.16,286721.0,20.3467,20.4668,20.3467,20.4668,286721.0
2018-04-09 12:40:00,22.16,22.19,22.16,22.18,163349.0,20.4668,20.4945,20.4668,20.4853,163349.0
2018-04-09 12:50:00,22.19,22.19,22.12,22.13,74011.0,20.4945,20.4945,20.4299,20.4391,74011.0
2018-04-09 13:00:00,22.13,22.16,22.11,22.13,50196.0,20.4391,20.4668,20.4206,20.4391,50196.0
2018-04-09 13:10:00,22.13,22.14,22.13,22.14,24060.0,20.4391,20.4483,20.4391,20.4483,24060.0
2018-04-09 13:20:00,22.14,22.15,22.1,22.11,99376.0,20.4483,20.4576,20.4114,20.4206,99376.0
2018-04-09 13:30:00,22.1,22.1,22.08,22.1,59146.0,20.4114,20.4114,20.3929,20.4114,59146.0
2018-04-09 13:40:00,22.09,22.09,22.06,22.06,17710.0,20.4022,20.4022,20.3744,20.3744,17710.0
2018-04-09 13:50:00,22.06,22.07,22.03,22.04,38974.0,20.3744,20.3837,20.3467,20.356,38974.0
2018-04-09 14:00:00,22.03,22.06,22.02,22.02,107828.0,20.3467,20.3744,20.3375,20.3375,107828.0
2018-04-09 14:10:00,22.01,22.05,22.01,22.05,106190.0,20.3283,20.3652,20.3283,20.3652,106190.0
2018-04-09 14:20:00,22.04,22.06,22.03,22.06,67848.0,20.356,20.3744,20.3467,20.3744,67848.0
2018-04-09 14:30:00,22.06,22.07,22.06,22.07,32153.0,20.3744,20.3837,20.3744,20.3837,32153.0
2018-04-09 14:40:00,22.07,22.09,22.07,22.09,75166.0,20.3837,20.4022,20.3837,20.4022,75166.0
2018-04-09 14:50:00,22.09,22.12,22.09,22.1,35843.0,20.4022,20.4299,20.4022,20.4114,35843.0
2018-04-09 15:00:00,22.09,22.09,22.06,22.07,37859.0,20.4022,20.4022,20.3744,20.3837,37859.0
2018-04-09 15:10:00,22.07,22.07,22.06,22.06,76958.0,20.3837,20.3837,20.3744,20.3744,76958.0
2018-04-09 15:20:00,22.06,22.06,22.04,22.05,63455.0,20.3744,20.3744,20.356,20.3652,63455.0
2018-04-09 15:30:00,22.05,22.05,22.01,22.02,48832.0,20.3652,20.3652,20.3283,20.3375,48832.0
2018-04-09 15:40:00,22.01,22.01,21.99,22.0,157882.0,20.3283,20.3283,20.3098,20.319,157882.0
2018-04-09 15:50:00,22.0,22.01,21.98,21.99,404590.0,20.319,20.3283,20.3006,20.3098,404590.0
2018-04-10 09:30:00,22.17,22.21,22.14,22.18,281644.0,20.476,20.513,20.4483,20.4853,281644.0
2018-04-10 09:40:00,22.19,22.23,22.18,22.23,217757.0,20.4945,20.5315,20.4853,20.5315,217757.0
2018-04-10 09:50:00,22.23,22.23,22.16,22.19,91876.0,20.5315,20.5315,20.4668,20.4945,91876.0
2018-04-10 10:00:00,22.19,22.24,22.19,22.23,130509.0,20.4945,20.5407,20.4945,20.5315,130509.0
2018-04-10 10:10:00,22.23,22.25,22.22,22.23,141627.0,20.5315,20.5499,20.5222,20.5315,141627.0
2018-04-10 10:20:00,22.23,22.23,22.21,22.22,144139.0,20.5315,20.5315,20.513,20.5222,144139.0
2018-04-10 10:30:00,22.23,22.23,22.19,22.22,209346.0,20.5315,20.5315,20.4945,20.5222,209346.0
2018-04-10 10:40:00,22.23,22.24,22.21,22.23,125205.0,20.5315,20.5407,20.513,20.5315,125205.0
2018-04-10 10:50:00,22.24,22.26,22.23,22.25,101865.0,20.5407,20.5592,20.5315,20.5499,101865.0
2018-04-10 11:00:00,22.26,22.29,22.25,22.27,160947.0,20.5592,20.5869,20.5499,20.5684,160947.0
2018-04-10 11:10:00,22.28,22.28,22.25,22.25,152141.0,20.5776,20.5776,20.5499,20.5499,152141.0
2018-04-10 11:20:00,22.25,22.25,22.2,22.22,96426.0,20.5499,20.5499,20.5037,20.5222,96426.0
2018-04-10 11:30:00,22.22,22.24,22.2,22.21,80247.0,20.5222,20.5407,20.5037,20.513,80247.0
2018-04-10 11:40:00,22.21,22.25,22.19,22.25,127943.0,20.513,20.5499,20.4945,20.5499,127943.0
2018-04-10 11:50:00,22.25,22.29,22.25,22.26,148899.0,20.5499,20.5869,20.5499,20.5592,148899.0
2018-04-10 12:00:00,22.26,22.28,22.25,22.28,103386.0,20.5592,20.5776,20.5499,20.5776,103386.0
2018-04-10 12:10:00,22.28,22.28,22.25,22.25,69251.0,20.5776,20.5776,20.5499,20.5499,69251.0
2018-04-10 12:20:00,22.26,22.29,22.26,22.27,77148.0,20.5592,20.5869,20.5592,20.5684,77148.0
2018-04-10 12:30:00,22.27,22.27,22.25,22.26,84153.0,20.5684,20.5684,20.5499,20.5592,84153.0
2018-04-10 12:40:00,22.27,22.3,22.27,22.29,47960.0,20.5684,20.5961,20.5684,20.5869,47960.0
2018-04-10 12:50:00,22.28,22.29,22.26,22.28,52254.0,20.5776,20.5869,20.5592,20.5776,52254.0
2018-04-10 13:00:00,22.28,22.28,22.25,22.26,50117.0,20.5776,20.5776,20.5499,20.5592,50117.0
2018-04-10 13:10:00,22.25,22.31,22.25,22.31,103062.0,20.5499,20.6053,20.5499,20.6053,103062.0
2018-04-10 13:20:00,22.3,22.36,22.3,22.35,198510.0,20.5961,20.6515,20.5961,20.6423,198510.0
2018-04-10 13:30:00,22.34,22.35,22.32,22.33,144030.0,20.6331,20.6423,20.6146,20.6238,144030.0
2018-04-10 13:40:00,22.34,22.35,22.33,22.35,26899.0,20.6331,20.6423,20.6238,20.6423,26899.0
2018-04-10 13:50:00,22.34,22.36,22.32,22.33,117105.0,20.6331,20.6515,20.6146,20.6238,117105.0
2018-04-10 14:00:00,22.33,22.34,22.32,22.34,64004.0,20.6238,20.6331,20.6146,20.6331,64004.0
2018-04-10 14:10:00,22.34,22.34,22.32,22.34,79515.0,20.6331,20.6331,20.6146,20.6331,79515.0
2018-04-10 14:20:00,22.35,22.36,22.34,22.35,38125.0,20.6423,20.6515,20.6331,20.6423,38125.0
2018-04-10 14:30:00,22.35,22.39,22.34,22.39,110738.0,20.6423,20.6792,20.6331,20.6792,110738.0
2018-04-10 14:40:00,22.39,22.4,22.36,22.36,62653.0,20.6792,20.6885,20.6515,20.6515,62653.0
2018-04-10 14:50:00,22.36,22.39,22.35,22.39,38127.0,20.6515,20.6792,20.6423,20.6792,38127.0
2018-04-10 15:00:00,22.39,22.39,22.34,22.36,108225.0,20.6792,20.6792,20.6331,20.6515,108225.0
2018-04-10 15:10:00,22.36,22.36,22.31,22.33,72443.0,20.6515,20.6515,20.6053,20.6238,72443.0
2018-04-10 15:20:00,22.33,22.34,22.28,22.3,151474.0,20.6238,20.6331,20.5776,20.5961,151474.0
2018-04-10 15:30:00,22.3,22.32,22.28,22.32,141719.0,20.5961,20.6146,20.5776,20.6146,141719.0
2018-04-10 15:40:00,22.31,22.32,22.28,22.29,154682.0,20.6053,20.6146,20.5776,20.5869,154682.0
2018-04-10 15:50:00,22.3,22.3,22.25,22.26,444401.0,20.5961,20.5961,20.5499,20.5592,444401.0
2018-04-11 09:30:00,22.47,22.65,22.46,22.64,572087.0,20.7531,20.9194,20.7439,20.9101,572087.0
2018-04-11 09:40:00,22.64,22.78,22.61,22.77,360081.0,20.9101,21.0394,20.8824,21.0302,360081.0
2018-04-11 09:50:00,22.77,22.83,22.68,22.73,1023722.0,21.0302,21.0856,20.9471,20.9933,1023722.0
2018-04-11 10:00:00,22.73,22.79,22.67,22.78,1307329.0,20.9933,21.0487,20.9378,21.0394,1307329.0
2018-04-11 10:10:00,22.79,22.84,22.78,22.79,582351.0,21.0487,21.0948,21.0394,21.0487,582351.0
2018-04-11 10:20:00,22.78,22.8,22.75,22.77,292091.0,21.0394,21.0579,21.0117,21.0302,292091.0
2018-04-11 10:30:00,22.77,22.79,22.72,22.79,325857.0,21.0302,21.0487,20.984,21.0487,325857.0
2018-04-11 10:40:00,22.78,22.83,22.77,22.82,338687.0,21.0394,21.0856,21.0302,21.0764,338687.0
2018-04-11 10:50:00,22.82,22.94,22.8,22.92,514326.0,21.0764,21.1872,21.0579,21.1687,514326.0
2018-04-11 11:00:00,22.92,23.0,22.91,23.0,426063.0,21.1687,21.2426,21.1595,21.2426,426063.0
2018-04-11 11:10:00,23.0,23.0,22.92,22.97,447549.0,21.2426,21.2426,21.1687,21.2149,447549.0
2018-04-11 11:20:00,22.97,23.04,22.95,23.02,529132.0,21.2149,21.2796,21.1964,21.2611,529132.0
2018-04-11 11:30:00,23.02,23.04,22.98,23.04,275360.0,21.2611,21.2796,21.2242,21.2796,275360.0
2018-04-11 11:40:00,23.04,23.04,22.97,22.99,286520.0,21.2796,21.2796,21.2149,21.2334,286520.0
2018-04-11 11:50:00,23.0,23.0,22.91,22.92,217589.0,21.2426,21.2426,21.1595,21.1687,217589.0
2018-04-11 12:00:00,22.92,22.97,22.91,22.97,104377.0,21.1687,21.2149,21.1595,21.2149,104377.0
2018-04-11 12:10:00,22.97,22.99,22.84,22.85,271763.0,21.2149,21.2334,21.0948,21.1041,271763.0
2018-04-11 12:20:00,22.84,22.88,22.81,22.86,234371.0,21.0948,21.1318,21.0671,21.1133,234371.0
2018-04-11 12:30:00,22.87,22.89,22.86,22.89,95838.0,21.1226,21.141,21.1133,21.141,95838.0
2018-04-11 12:40:00,22.89,22.92,22.88,22.92,89947.0,21.141,21.1687,21.1318,21.1687,89947.0
2018-04-11 12:50:00,22.91,22.91,22.87,22.87,102020.0,21.1595,21.1595,21.1226,21.1226,102020.0
2018-04-11 13:00:00,22.88,22.89,22.81,22.83,182522.0,21.1318,21.141,21.0671,21.0856,182522.0
2018-04-11 13:10:00,22.82,22.83,22.74,22.78,245783.0,21.0764,21.0856,21.0025,21.0394,245783.0
2018-04-11 13:20:00,22.78,22.82,22.77,22.82,57148.0,21.0394,21.0764,21.0302,21.0764,57148.0
2018-04-11 13:30:00,22.83,22.85,22.82,22.83,175156.0,21.0856,21.1041,21.0764,21.0856,175156.0
2018-04-11 13:40:00,22.83,22.83,22.8,22.8,65122.0,21.0856,21.0856,21.0579,21.0579,65122.0
2018-04-11 13:50:00,22.81,22.85,22.78,22.84,90596.0,21.0671,21.1041,21.0394,21.0948,90596.0
2018-04-11 14:00:00,22.85,22.88,22.67,22.71,393307.0,21.1041,21.1318,20.9378,20.9748,393307.0
2018-04-11 14:10:00,22.71,22.71,22.6,22.69,300078.0,20.9748,20.9748,20.8732,20.9563,300078.0
2018-04-11 14:20:00,22.69,22.73,22.68,22.73,122787.0,20.9563,20.9933,20.9471,20.9933,122787.0
2018-04-11 14:30:00,22.72,22.74,22.71,22.72,41273.0,20.984,21.0025,20.9748,20.984,41273.0
2018-04-11 14:40:00,22.71,22.75,22.7,22.75,49151.0,20.9748,21.0117,20.9655,21.0117,49151.0
2018-04-11 14:50:00,22.75,22.78,22.73,22.75,109572.0,21.0117,21.0394,20.9933,21.0117,109572.0
2018-04-11 15:00:00,22.74,22.8,22.73,22.78,154022.0,21.0025,21.0579,20.9933,21.0394,154022.0
2018-04-11 15:10:00,22.78,22.78,22.75,22.75,155876.0,21.0394,21.0394,21.0117,21.0117,155876.0
2018-04-11 15:20:00,22.76,22.83,22.74,22.83,189818.0,21.021,21.0856,21.0025,21.0856,189818.0
2018-04-11 15:30:00,22.83,22.83,22.78,22.78,293306.0,21.0856,21.0856,21.0394,21.0394,293306.0
2018-04-11 15:40:00,22.78,22.82,22.77,22.8,244118.0,21.0394,21.0764,21.0302,21.0579,244118.0
2018-04-11 15:50:00,22.8,22.81,22.73,22.74,992733.0,21.0579,21.0671,20.9933,21.0025,992733.0
2018-04-12 09:30:00,22.55,22.55,22.46,22.47,669611.0,20.827,20.827,20.7439,20.7531,669611.0
2018-04-12 09:40:00,22.46,22.52,22.44,22.52,362959.0,20.7439,20.7993,20.7254,20.7993,362959.0
2018-04-12 09:50:00,22.52,22.58,22.5,22.53,217458.0,20.7993,20.8547,20.7808,20.8085,217458.0
2018-04-12 10:00:00,22.52,22.59,22.52,22.55,182302.0,20.7993,20.864,20.7993,20.827,182302.0
2018-04-12 10:10:00,22.55,22.56,22.51,22.52,80650.0,20.827,20.8362,20.7901,20.7993,80650.0
2018-04-12 10:20:00,22.53,22.56,22.51,22.55,347345.0,20.8085,20.8362,20.7901,20.827,347345.0
2018-04-12 10:30:00,22.56,22.56,22.52,22.56,123031.0,20.8362,20.8362,20.7993,20.8362,123031.0
2018-04-12 10:40:00,22.52,22.58,22.52,22.56,85874.0,20.7993,20.8547,20.7993,20.8362,85874.0
2018-04-12 10:50:00,22.56,22.56,22.52,22.52,93446.0,20.8362,20.8362,20.7993,20.7993,93446.0
2018-04-12 11:00:00,22.53,22.57,22.51,22.52,81751.0,20.8085,20.8455,20.7901,20.7993,81751.0
2018-04-12 11:10:00,22.51,22.54,22.5,22.52,62101.0,20.7901,20.8178,20.7808,20.7993,62101.0
2018-04-12 11:20:00,22.52,22.53,22.47,22.51,249052.0,20.7993,20.8085,20.7531,20.7901,249052.0
2018-04-12 11:30:00,22.5,22.53,22.5,22.52,174380.0,20.7808,20.8085,20.7808,20.7993,174380.0
2018-04-12 11:40:00,22.51,22.53,22.5,22.53,109174.0,20.7901,20.8085,20.7808,20.8085,109174.0
2018-04-12 11:50:00,22.54,22.54,22.52,22.52,83303.0,20.8178,20.8178,20.7993,20.7993,83303.0
2018-04-12 12:00:00,22.53,22.53,22.5,22.52,108030.0,20.8085,20.8085,20.7808,20.7993,108030.0
2018-04-12 12:10:00,22.52,22.54,22.51,22.54,22828.0,20.7993,20.8178,20.7901,20.8178,22828.0
2018-04-12 12:20:00,22.54,22.54,22.52,22.53,48606.0,20.8178,20.8178,20.7993,20.8085,48606.0
2018-04-12 12:30:00,22.53,22.54,22.51,22.54,96039.0,20.8085,20.8178,20.7901,20.8178,96039.0
2018-04-12 12:40:00,22.55,22.55,22.53,22.54,60560.0,20.827,20.827,20.8085,20.8178,60560.0
2018-04-12 12:50:00,22.54,22.57,22.52,22.56,49607.0,20.8178,20.8455,20.7993,20.8362,49607.0
2018-04-12 13:00:00,22.57,22.59,22.57,22.59,136116.0,20.8455,20.864,20.8455,20.864,136116.0
2018-04-12 13:10:00,22.59,22.67,22.59,22.66,238104.0,20.864,20.9378,20.864,20.9286,238104.0
2018-04-12 13:20:00,22.66,22.67,22.65,22.66,122596.0,20.9286,20.9378,20.9194,20.9286,122596.0
2018-04-12 13:30:00,22.66,22.66,22.59,22.6,54192.0,20.9286,20.9286,20.864,20.8732,54192.0
2018-04-12 13:40:00,22.6,22.63,22.6,22.63,49011.0,20.8732,20.9009,20.8732,20.9009,49011.0
2018-04-12 13:50:00,22.63,22.64,22.63,22.64,63516.0,20.9009,20.9101,20.9009,20.9101,63516.0
2018-04-12 14:00:00,22.64,22.67,22.62,22.65,73493.0,20.9101,20.9378,20.8917,20.9194,73493.0
2018-04-12 14:10:00,22.65,22.65,22.57,22.57,127561.0,20.9194,20.9194,20.8455,20.8455,127561.0
2018-04-12 14:20:00,22.58,22.59,22.56,22.58,94023.0,20.8547,20.864,20.8362,20.8547,94023.0
2018-04-12 14:30:00,22.59,22.6,22.58,22.59,92792.0,20.864,20.8732,20.8547,20.864,92792.0
2018-04-12 14:40:00,22.59,22.6,22.59,22.59,34593.0,20.864,20.8732,20.864,20.864,34593.0
2018-04-12 14:50:00,22.6,22.61,22.58,22.58,95364.0,20.8732,20.8824,20.8547,20.8547,95364.0
2018-04-12 15:00:00,22.58,22.58,22.57,22.57,45162.0,20.8547,20.8547,20.8455,20.8455,45162.0
2018-04-12 15:10:00,22.57,22.57,22.56,22.57,97765.0,20.8455,20.8455,20.8362,20.8455,97765.0
2018-04-12 15:20:00,22.57,22.58,22.52,22.52,92757.0,20.8455,20.8547,20.7993,20.7993,92757.0
2018-04-12 15:30:00,22.52,22.55,22.51,22.52,154268.0,20.7993,20.827,20.7901,20.7993,154268.0
2018-04-12 15:40:00,22.52,22.54,22.49,22.52,184156.0,20.7993,20.8178,20.7716,20.7993,184156.0
2018-04-12 15:50:00,22.52,22.53,22.47,22.47,1024670.0,20.7993,20.8085,20.7531,20.7531,1024670.0
2018-04-13 09:30:00,22.68,22.79,22.66,22.78,506895.0,20.9471,21.0487,20.9286,21.0394,506895.0
2018-04-13 09:40:00,22.79,22.85,22.77,22.84,356295.0,21.0487,21.1041,21.0302,21.0948,356295.0
2018-04-13 09:50:00,22.83,22.89,22.83,22.88,347164.0,21.0856,21.141,21.0856,21.1318,347164.0
2018-04-13 10:00:00,22.88,22.97,22.88,22.96,458560.0,21.1318,21.2149,21.1318,21.2057,458560.0
2018-04-13 10:10:00,22.96,22.99,22.93,22.98,659855.0,21.2057,21.2334,21.178,21.2242,659855.0
2018-04-13 10:20:00,22.98,22.98,22.89,22.92,409837.0,21.2242,21.2242,21.141,21.1687,409837.0
2018-04-13 10:30:00,22.92,22.97,22.92,22.95,120961.0,21.1687,21.2149,21.1687,21.1964,120961.0
2018-04-13 10:40:00,22.95,22.97,22.92,22.97,143827.0,21.1964,21.2149,21.1687,21.2149,143827.0
2018-04-13 10:50:00,22.97,23.0,22.97,22.99,100656.0,21.2149,21.2426,21.2149,21.2334,100656.0
2018-04-13 11:00:00,23.0,23.02,22.97,22.99,258954.0,21.2426,21.2611,21.2149,21.2334,258954.0
2018-04-13 11:10:00,23.0,23.03,22.97,23.02,106987.0,21.2426,21.2703,21.2149,21.2611,106987.0
2018-04-13 11:20:00,23.02,23.03,22.99,23.0,202742.0,21.2611,21.2703,21.2334,21.2426,202742.0
2018-04-13 11:30:00,23.0,23.01,22.99,23.0,119535.0,21.2426,21.2519,21.2334,21.2426,119535.0
2018-04-13 11:40:00,23.01,23.02,23.0,23.02,85248.0,21.2519,21.2611,21.2426,21.2611,85248.0
2018-04-13 11:50:00,23.02,23.03,23.01,23.03,103541.0,21.2611,21.2703,21.2519,21.2703,103541.0
2018-04-13 12:00:00,23.03,23.03,23.01,23.01,102266.0,21.2703,21.2703,21.2519,21.2519,102266.0
2018-04-13 12:10:00,23.02,23.03,23.02,23.03,21775.0,21.2611,21.2703,21.2611,21.2703,21775.0
2018-04-13 12:20:00,23.03,23.04,23.01,23.02,62318.0,21.2703,21.2796,21.2519,21.2611,62318.0
2018-04-13 12:30:00,23.02,23.04,23.02,23.03,66513.0,21.2611,21.2796,21.2611,21.2703,66513.0
2018-04-13 12:40:00,23.04,23.05,23.0,23.01,73347.0,21.2796,21.2888,21.2426,21.2519,73347.0
2018-04-13 12:50:00,23.01,23.01,22.98,23.01,163427.0,21.2519,21.2519,21.2242,21.2519,163427.0
2018-04-13 13:00:00,23.01,23.01,22.98,23.0,101053.0,21.2519,21.2519,21.2242,21.2426,101053.0
2018-04-13 13:10:00,23.0,23.0,22.95,22.96,93456.0,21.2426,21.2426,21.1964,21.2057,93456.0
2018-04-13 13:20:00,22.97,22.99,22.95,22.98,160565.0,21.2149,21.2334,21.1964,21.2242,160565.0
2018-04-13 13:30:00,22.98,23.0,22.97,23.0,53959.0,21.2242,21.2426,21.2149,21.2426,53959.0
2018-04-13 13:40:00,23.0,23.0,22.93,22.94,177716.0,21.2426,21.2426,21.178,21.1872,177716.0
2018-04-13 13:50:00,22.94,22.95,22.91,22.95,135261.0,21.1872,21.1964,21.1595,21.1964,135261.0
2018-04-13 14:00:00,22.94,22.98,22.94,22.97,110405.0,21.1872,21.2242,21.1872,21.2149,110405.0
2018-04-13 14:10:00,22.97,22.97,22.96,22.97,37800.0,21.2149,21.2149,21.2057,21.2149,37800.0
2018-04-13 14:20:00,22.97,22.99,22.95,22.97,62853.0,21.2149,21.2334,21.1964,21.2149,62853.0
2018-04-13 14:30:00,22.96,22.96,22.88,22.89,194486.0,21.2057,21.2057,21.1318,21.141,194486.0
2018-04-13 14:40:00,22.89,22.91,22.87,22.88,100748.0,21.141,21.1595,21.1226,21.1318,100748.0
2018-04-13 14:50:00,22.89,22.92,22.86,22.92,122409.0,21.141,21.1687,21.1133,21.1687,122409.0
2018-04-13 15:00:00,22.91,22.93,22.91,22.93,132873.0,21.1595,21.178,21.1595,21.178,132873.0
2018-04-13 15:10:00,22.93,22.95,22.92,22.93,153752.0,21.178,21.1964,21.1687,21.178,153752.0
2018-04-13 15:20:00,22.93,22.93,22.89,22.91,198087.0,21.178,21.178,21.141,21.1595,198087.0
2018-04-13 15:30:00,22.91,22.94,22.91,22.94,291410.0,21.1595,21.1872,21.1595,21.1872,291410.0
2018-04-13 15:40:00,22.94,22.97,22.93,22.94,355173.0,21.1872,21.2149,21.178,21.1872,355173.0
2018-04-13 15:50:00,22.94,22.94,22.88,22.9,772412.0,21.1872,21.1872,21.1318,21.1503,772412.0
2018-04-16 09:30:00,22.98,22.98,22.85,22.85,255064.0,21.2242,21.2242,21.1041,21.1041,255064.0
2018-04-16 09:40:00,22.86,22.93,22.85,22.93,189331.0,21.1133,21.178,21.1041,21.178,189331.0
2018-04-16 09:50:00,22.93,22.94,22.89,22.9,222215.0,21.178,21.1872,21.141,21.1503,222215.0
2018-04-16 10:00:00,22.9,22.93,22.88,22.89,214462.0,21.1503,21.178,21.1318,21.141,214462.0
2018-04-16 10:10:00,22.89,22.95,22.89,22.93,175618.0,21.141,21.1964,21.141,21.178,175618.0
2018-04-16 10:20:00,22.94,22.95,22.92,22.94,268212.0,21.1872,21.1964,21.1687,21.1872,268212.0
2018-04-16 10:30:00,22.93,22.93,22.89,22.89,143482.0,21.178,21.178,21.141,21.141,143482.0
2018-04-16 10:40:00,22.9,22.93,22.9,22.93,135981.0,21.1503,21.178,21.1503,21.178,135981.0
2018-04-16 10:50:00,22.93,22.94,22.86,22.88,167922.0,21.178,21.1872,21.1133,21.1318,167922.0
2018-04-16 11:00:00,22.88,22.88,22.83,22.83,176115.0,21.1318,21.1318,21.0856,21.0856,176115.0
2018-04-16 11:10:00,22.85,22.85,22.83,22.84,99578.0,21.1041,21.1041,21.0856,21.0948,99578.0
2018-04-16 11:20:00,22.84,22.85,22.84,22.84,145553.0,21.0948,21.1041,21.0948,21.0948,145553.0
2018-04-16 11:30:00,22.84,22.84,22.77,22.78,122130.0,21.0948,21.0948,21.0302,21.0394,122130.0
2018-04-16 11:40:00,22.78,22.79,22.75,22.76,156199.0,21.0394,21.0487,21.0117,21.021,156199.0
2018-04-16 11:50:00,22.76,22.78,22.76,22.78,146388.0,21.021,21.0394,21.021,21.0394,146388.0
2018-04-16 12:00:00,22.77,22.78,22.74,22.77,90188.0,21.0302,21.0394,21.0025,21.0302,90188.0
2018-04-16 12:10:00,22.78,22.78,22.74,22.77,145055.0,21.0394,21.0394,21.0025,21.0302,145055.0
2018-04-16 12:20:00,22.78,22.79,22.76,22.79,162519.0,21.0394,21.0487,21.021,21.0487,162519.0
2018-04-16 12:30:00,22.78,22.8,22.77,22.77,105309.0,21.0394,21.0579,21.0302,21.0302,105309.0
2018-04-16 12:40:00,22.77,22.78,22.75,22.78,293499.0,21.0302,21.0394,21.0117,21.0394,293499.0
2018-04-16 12:50:00,22.77,22.77,22.73,22.74,177954.0,21.0302,21.0302,20.9933,21.0025,177954.0
2018-04-16 13:00:00,22.74,22.74,22.72,22.72,114448.0,21.0025,21.0025,20.984,20.984,114448.0
2018-04-16 13:10:00,22.72,22.73,22.7,22.72,88514.0,20.984,20.9933,20.9655,20.984,88514.0
2018-04-16 13:20:00,22.71,22.73,22.69,22.72,162092.0,20.9748,20.9933,20.9563,20.984,162092.0
2018-04-16 13:30:00,22.72,22.74,22.72,22.74,67528.0,20.984,21.0025,20.984,21.0025,67528.0
2018-04-16 13:40:00,22.74,22.74,22.7,22.71,126722.0,21.0025,21.0025,20.9655,20.9748,126722.0
2018-04-16 13:50:00,22.7,22.71,22.69,22.7,34552.0,20.9655,20.9748,20.9563,20.9655,34552.0
2018-04-16 14:00:00,22.71,22.73,22.7,22.7,110798.0,20.9748,20.9933,20.9655,20.9655,110798.0
2018-04-16 14:10:00,22.71,22.74,22.7,22.74,66873.0,20.9748,21.0025,20.9655,21.0025,66873.0
2018-04-16 14:20:00,22.75,22.75,22.74,22.74,60767.0,21.0117,21.0117,21.0025,21.0025,60767.0
2018-04-16 14:30:00,22.74,22.74,22.72,22.72,55225.0,21.0025,21.0025,20.984,20.984,55225.0
2018-04-16 14:40:00,22.72,22.75,22.72,22.74,177162.0,20.984,21.0117,20.984,21.0025,177162.0
2018-04-16 14:50:00,22.74,22.76,22.74,22.76,49282.0,21.0025,21.021,21.0025,21.021,49282.0
2018-04-16 15:00:00,22.76,22.76,22.74,22.74,123905.0,21.021,21.021,21.0025,21.0025,123905.0
2018-04-16 15:10:00,22.74,22.75,22.73,22.75,91489.0,21.0025,21.0117,20.9933,21.0117,91489.0
2018-04-16 15:20:00,22.75,22.76,22.74,22.76,64956.0,21.0117,21.021,21.0025,21.021,64956.0
2018-04-16 15:30:00,22.76,22.79,22.76,22.78,251301.0,21.021,21.0487,21.021,21.0394,251301.0
2018-04-16 15:40:00,22.79,22.83,22.78,22.83,220716.0,21.0487,21.0856,21.0394,21.0856,220716.0
2018-04-16 15:50:00,22.83,22.83,22.79,22.8,807375.0,21.0856,21.0856,21.0487,21.0579,807375.0
2018-04-17 09:30:00,22.73,22.83,22.68,22.81,362832.0,20.9933,21.0856,20.9471,21.0671,362832.0
2018-04-17 09:40:00,22.81,22.84,22.8,22.81,373459.0,21.0671,21.0948,21.0579,21.0671,373459.0
2018-04-17 09:50:00,22.81,22.89,22.81,22.87,204861.0,21.0671,21.141,21.0671,21.1226,204861.0
2018-04-17 10:00:00,22.86,22.91,22.84,22.91,260864.0,21.1133,21.1595,21.0948,21.1595,260864.0
2018-04-17 10:10:00,22.91,22.96,22.91,22.93,221865.0,21.1595,21.2057,21.1595,21.178,221865.0
2018-04-17 10:20:00,22.94,22.95,22.86,22.91,78293.0,21.1872,21.1964,21.1133,21.1595,78293.0
2018-04-17 10:30:00,22.91,22.92,22.85,22.88,278194.0,21.1595,21.1687,21.1041,21.1318,278194.0
2018-04-17 10:40:00,22.86,22.89,22.86,22.89,95951.0,21.1133,21.141,21.1133,21.141,95951.0
2018-04-17 10:50:00,22.89,22.91,22.89,22.89,219050.0,21.141,21.1595,21.141,21.141,219050.0
2018-04-17 11:00:00,22.88,22.92,22.88,22.91,120080.0,21.1318,21.1687,21.1318,21.1595,120080.0
2018-04-17 11:10:00,22.91,22.91,22.87,22.88,92741.0,21.1595,21.1595,21.1226,21.1318,92741.0
2018-04-17 11:20:00,22.88,22.9,22.86,22.88,79335.0,21.1318,21.1503,21.1133,21.1318,79335.0
2018-04-17 11:30:00,22.89,22.9,22.84,22.84,49218.0,21.141,21.1503,21.0948,21.0948,49218.0
2018-04-17 11:40:00,22.85,22.87,22.85,22.86,55998.0,21.1041,21.1226,21.1041,21.1133,55998.0
2018-04-17 11:50:00,22.87,22.9,22.86,22.9,68939.0,21.1226,21.1503,21.1133,21.1503,68939.0
2018-04-17 12:00:00,22.89,22.92,22.89,22.92,48748.0,21.141,21.1687,21.141,21.1687,48748.0
2018-04-17 12:10:00,22.92,22.92,22.91,22.92,16600.0,21.1687,21.1687,21.1595,21.1687,16600.0
2018-04-17 12:20:00,22.92,22.94,22.91,22.94,132267.0,21.1687,21.1872,21.1595,21.1872,132267.0
2018-04-17 12:30:00,22.93,22.93,22.92,22.93,103930.0,21.178,21.178,21.1687,21.178,103930.0
2018-04-17 12:40:00,22.94,22.95,22.93,22.93,114366.0,21.1872,21.1964,21.178,21.178,114366.0
2018-04-17 12:50:00,22.93,22.96,22.92,22.96,137040.0,21.178,21.2057,21.1687,21.2057,137040.0
2018-04-17 13:00:00,22.95,22.97,22.95,22.95,107398.0,21.1964,21.2149,21.1964,21.1964,107398.0
2018-04-17 13:10:00,22.95,22.98,22.94,22.98,26768.0,21.1964,21.2242,21.1872,21.2242,26768.0
2018-04-17 13:20:00,22.97,22.97,22.96,22.97,67683.0,21.2149,21.2149,21.2057,21.2149,67683.0
2018-04-17 13:30:00,22.97,22.98,22.94,22.96,71727.0,21.2149,21.2242,21.1872,21.2057,71727.0
2018-04-17 13:40:00,22.96,22.97,22.95,22.95,83813.0,21.2057,21.2149,21.1964,21.1964,83813.0
2018-04-17 13:50:00,22.95,22.97,22.95,22.96,80047.0,21.1964,21.2149,21.1964,21.2057,80047.0
2018-04-17 14:00:00,22.97,22.98,22.95,22.97,39900.0,21.2149,21.2242,21.1964,21.2149,39900.0
2018-04-17 14:10:00,22.97,22.99,22.96,22.99,34116.0,21.2149,21.2334,21.2057,21.2334,34116.0
2018-04-17 14:20:00,22.99,23.0,22.98,22.98,77752.0,21.2334,21.2426,21.2242,21.2242,77752.0
2018-04-17 14:30:00,22.98,23.0,22.98,23.0,76338.0,21.2242,21.2426,21.2242,21.2426,76338.0
2018-04-17 14:40:00,23.0,23.01,22.98,22.98,69293.0,21.2426,21.2519,21.2242,21.2242,69293.0
2018-04-17 14:50:00,22.98,22.99,22.97,22.98,90195.0,21.2242,21.2334,21.2149,21.2242,90195.0
2018-04-17 15:00:00,22.98,22.98,22.95,22.96,182601.0,21.2242,21.2242,21.1964,21.2057,182601.0
2018-04-17 15:10:00,22.97,22.97,22.95,22.97,118076.0,21.2149,21.2149,21.1964,21.2149,118076.0
2018-04-17 15:20:00,22.97,22.99,22.97,22.98,74855.0,21.2149,21.2334,21.2149,21.2242,74855.0
2018-04-17 15:30:00,22.98,23.0,22.96,22.96,267128.0,21.2242,21.2426,21.2057,21.2057,267128.0
2018-04-17 15:40:00,22.96,22.96,22.93,22.93,112980.0,21.2057,21.2057,21.178,21.178,112980.0
2018-04-17 15:50:00,22.93,22.94,22.91,22.94,395588.0,21.178,21.1872,21.1595,21.1872,395588.0
2018-04-18 09:30:00,23.13,23.3,23.12,23.26,772168.0,21.3627,21.5197,21.3535,21.4828,772168.0
2018-04-18 09:40:00,23.25,23.28,23.13,23.2,415324.0,21.4735,21.5012,21.3627,21.4273,415324.0
2018-04-18 09:50:00,23.2,23.24,23.17,23.22,251322.0,21.4273,21.4643,21.3996,21.4458,251322.0
2018-04-18 10:00:00,23.22,23.23,23.16,23.17,193584.0,21.4458,21.455,21.3904,21.3996,193584.0
2018-04-18 10:10:00,23.18,23.23,23.17,23.23,206980.0,21.4089,21.455,21.3996,21.455,206980.0
2018-04-18 10:20:00,23.22,23.23,23.2,23.23,206394.0,21.4458,21.455,21.4273,21.455,206394.0
2018-04-18 10:30:00,23.23,23.28,23.22,23.25,283689.0,21.455,21.5012,21.4458,21.4735,283689.0
2018-04-18 10:40:00,23.26,23.26,23.22,23.24,135955.0,21.4828,21.4828,21.4458,21.4643,135955.0
2018-04-18 10:50:00,23.24,23.24,23.18,23.23,219834.0,21.4643,21.4643,21.4089,21.455,219834.0
2018-04-18 11:00:00,23.23,23.25,23.23,23.24,140398.0,21.455,21.4735,21.455,21.4643,140398.0
2018-04-18 11:10:00,23.23,23.25,23.19,23.2,142713.0,21.455,21.4735,21.4181,21.4273,142713.0
2018-04-18 11:20:00,23.2,23.23,23.19,23.22,156407.0,21.4273,21.455,21.4181,21.4458,156407.0
2018-04-18 11:30:00,23.22,23.24,23.21,23.23,111920.0,21.4458,21.4643,21.4366,21.455,111920.0
2018-04-18 11:40:00,23.23,23.24,23.19,23.19,124719.0,21.455,21.4643,21.4181,21.4181,124719.0
2018-04-18 11:50:00,23.2,23.24,23.2,23.23,72114.0,21.4273,21.4643,21.4273,21.455,72114.0
2018-04-18 12:00:00,23.23,23.24,23.16,23.17,307050.0,21.455,21.4643,21.3904,21.3996,307050.0
2018-04-18 12:10:00,23.18,23.2,23.15,23.15,266310.0,21.4089,21.4273,21.3812,21.3812,266310.0
2018-04-18 12:20:00,23.15,23.15,23.1,23.12,211824.0,21.3812,21.3812,21.335,21.3535,211824.0
2018-04-18 12:30:00,23.13,23.15,23.1,23.12,142626.0,21.3627,21.3812,21.335,21.3535,142626.0
2018-04-18 12:40:00,23.13,23.14,23.13,23.14,60304.0,21.3627,21.3719,21.3627,21.3719,60304.0
2018-04-18 12:50:00,23.13,23.17,23.11,23.15,151561.0,21.3627,21.3996,21.3442,21.3812,151561.0
2018-04-18 13:00:00,23.14,23.16,23.14,23.15,65558.0,21.3719,21.3904,21.3719,21.3812,65558.0
2018-04-18 13:10:00,23.15,23.16,23.13,23.15,91451.0,21.3812,21.3904,21.3627,21.3812,91451.0
2018-04-18 13:20:00,23.15,23.15,23.11,23.11,208774.0,21.3812,21.3812,21.3442,21.3442,208774.0
2018-04-18 13:30:00,23.11,23.13,23.07,23.1,141524.0,21.3442,21.3627,21.3073,21.335,141524.0
2018-04-18 13:40:00,23.11,23.13,23.1,23.13,162693.0,21.3442,21.3627,21.335,21.3627,162693.0
2018-04-18 13:50:00,23.13,23.14,23.12,23.14,125155.0,21.3627,21.3719,21.3535,21.3719,125155.0
2018-04-18 14:00:00,23.14,23.15,23.13,23.15,46947.0,21.3719,21.3812,21.3627,21.3812,46947.0
2018-04-18 14:10:00,23.15,23.17,23.14,23.17,47618.0,21.3812,21.3996,21.3719,21.3996,47618.0
2018-04-18 14:20:00,23.17,23.18,23.15,23.18,191367.0,21.3996,21.4089,21.3812,21.4089,191367.0
2018-04-18 14:30:00,23.19,23.19,23.17,23.17,255188.0,21.4181,21.4181,21.3996,21.3996,255188.0
2018-04-18 14:40:00,23.17,23.19,23.16,23.19,136479.0,21.3996,21.4181,21.3904,21.4181,136479.0
2018-04-18 14:50:00,23.18,23.18,23.16,23.16,380583.0,21.4089,21.4089,21.3904,21.3904,380583.0
2018-04-18 15:00:00,23.15,23.15,23.09,23.09,396821.0,21.3812,21.3812,21.3257,21.3257,396821.0
2018-04-18 15:10:00,23.09,23.09,23.04,23.05,312438.0,21.3257,21.3257,21.2796,21.2888,312438.0
2018-04-18 15:20:00,23.05,23.07,22.99,23.0,342767.0,21.2888,21.3073,21.2334,21.2426,342767.0
2018-04-18 15:30:00,23.0,23.0,22.96,23.0,356664.0,21.2426,21.2426,21.2057,21.2426,356664.0
2018-04-18 15:40:00,23.0,23.03,22.99,23.03,440566.0,21.2426,21.2703,21.2334,21.2703,440566.0
2018-04-18 15:50:00,23.03,23.04,22.98,22.98,1086177.0,21.2703,21.2796,21.2242,21.2242,1086177.0
2018-04-19 09:30:00,23.1,23.15,23.07,23.09,640303.0,21.335,21.3812,21.3073,21.3257,640303.0
2018-04-19 09:40:00,23.09,23.12,23.06,23.09,333750.0,21.3257,21.3535,21.298,21.3257,333750.0
2018-04-19 09:50:00,23.09,23.17,23.09,23.15,217196.0,21.3257,21.3996,21.3257,21.3812,217196.0
2018-04-19 10:00:00,23.15,23.16,23.12,23.13,196589.0,21.3812,21.3904,21.3535,21.3627,196589.0
2018-04-19 10:10:00,23.13,23.17,23.1,23.15,184323.0,21.3627,21.3996,21.335,21.3812,184323.0
2018-04-19 10:20:00,23.16,23.16,23.11,23.13,180909.0,21.3904,21.3904,21.3442,21.3627,180909.0
2018-04-19 10:30:00,23.14,23.14,23.09,23.09,199154.0,21.3719,21.3719,21.3257,21.3257,199154.0
2018-04-19 10:40:00,23.09,23.09,23.05,23.08,128861.0,21.3257,21.3257,21.2888,21.3165,128861.0
2018-04-19 10:50:00,23.09,23.09,23.02,23.02,183183.0,21.3257,21.3257,21.2611,21.2611,183183.0
2018-04-19 11:00:00,23.01,23.02,22.94,23.02,164162.0,21.2519,21.2611,21.1872,21.2611,164162.0
2018-04-19 11:10:00,23.03,23.04,23.03,23.03,98215.0,21.2703,21.2796,21.2703,21.2703,98215.0
2018-04-19 11:20:00,23.03,23.03,22.99,22.99,155325.0,21.2703,21.2703,21.2334,21.2334,155325.0
2018-04-19 11:30:00,22.99,23.0,22.92,22.92,225134.0,21.2334,21.2426,21.1687,21.1687,225134.0
2018-04-19 11:40:00,22.91,22.93,22.84,22.84,444748.0,21.1595,21.178,21.0948,21.0948,444748.0
2018-04-19 11:50:00,22.84,22.86,22.82,22.85,323448.0,21.0948,21.1133,21.0764,21.1041,323448.0
2018-04-19 12:00:00,22.85,22.9,22.84,22.9,223448.0,21.1041,21.1503,21.0948,21.1503,223448.0
2018-04-19 12:10:00,22.9,22.9,22.84,22.85,86721.0,21.1503,21.1503,21.0948,21.1041,86721.0
2018-04-19 12:20:00,22.86,22.9,22.84,22.85,92543.0,21.1133,21.1503,21.0948,21.1041,92543.0
2018-04-19 12:30:00,22.85,22.9,22.84,22.89,78423.0,21.1041,21.1503,21.0948,21.141,78423.0
2018-04-19 12:40:00,22.9,22.94,22.89,22.93,64192.0,21.1503,21.1872,21.141,21.178,64192.0
2018-04-19 12:50:00,22.95,22.96,22.92,22.95,124961.0,21.1964,21.2057,21.1687,21.1964,124961.0
2018-04-19 13:00:00,22.95,22.95,22.92,22.93,43481.0,21.1964,21.1964,21.1687,21.178,43481.0
2018-04-19 13:10:00,22.93,22.94,22.88,22.89,164530.0,21.178,21.1872,21.1318,21.141,164530.0
2018-04-19 13:20:00,22.88,22.91,22.86,22.9,148072.0,21.1318,21.1595,21.1133,21.1503,148072.0
2018-04-19 13:30:00,22.89,22.91,22.89,22.89,262816.0,21.141,21.1595,21.141,21.141,262816.0
2018-04-19 13:40:00,22.89,22.93,22.88,22.93,73237.0,21.141,21.178,21.1318,21.178,73237.0
2018-04-19 13:50:00,22.93,23.02,22.93,23.01,231181.0,21.178,21.2611,21.178,21.2519,231181.0
2018-04-19 14:00:00,23.0,23.01,22.95,22.97,61534.0,21.2426,21.2519,21.1964,21.2149,61534.0
2018-04-19 14:10:00,22.96,22.97,22.95,22.97,24214.0,21.2057,21.2149,21.1964,21.2149,24214.0
2018-04-19 14:20:00,22.97,22.98,22.96,22.97,76344.0,21.2149,21.2242,21.2057,21.2149,76344.0
2018-04-19 14:30:00,22.97,22.97,22.92,22.92,53195.0,21.2149,21.2149,21.1687,21.1687,53195.0
2018-04-19 14:40:00,22.92,22.93,22.91,22.93,37671.0,21.1687,21.178,21.1595,21.178,37671.0
2018-04-19 14:50:00,22.93,22.95,22.93,22.93,28540.0,21.178,21.1964,21.178,21.178,28540.0
2018-04-19 15:00:00,22.92,22.96,22.92,22.96,121097.0,21.1687,21.2057,21.1687,21.2057,121097.0
2018-04-19 15:10:00,22.97,22.97,22.93,22.94,74626.0,21.2149,21.2149,21.178,21.1872,74626.0
2018-04-19 15:20:00,22.94,22.94,22.93,22.94,46571.0,21.1872,21.1872,21.178,21.1872,46571.0
2018-04-19 15:30:00,22.93,23.01,22.93,22.98,172267.0,21.178,21.2519,21.178,21.2242,172267.0
2018-04-19 15:40:00,22.98,23.02,22.98,23.0,307690.0,21.2242,21.2611,21.2242,21.2426,307690.0
2018-04-19 15:50:00,23.0,23.07,23.0,23.05,641016.0,21.2426,21.3073,21.2426,21.2888,641016.0
2018-04-20 09:30:00,22.82,22.85,22.68,22.69,481083.0,21.0764,21.1041,20.9471,20.9563,481083.0
2018-04-20 09:40:00,22.69,22.71,22.66,22.67,544289.0,20.9563,20.9748,20.9286,20.9378,544289.0
2018-04-20 09:50:00,22.68,22.75,22.67,22.7,259253.0,20.9471,21.0117,20.9378,20.9655,259253.0
2018-04-20 10:00:00,22.72,22.72,22.63,22.66,470817.0,20.984,20.984,20.9009,20.9286,470817.0
2018-04-20 10:10:00,22.65,22.66,22.59,22.64,254762.0,20.9194,20.9286,20.864,20.9101,254762.0
2018-04-20 10:20:00,22.64,22.66,22.6,22.6,358514.0,20.9101,20.9286,20.8732,20.8732,358514.0
2018-04-20 10:30:00,22.6,22.69,22.6,22.68,176462.0,20.8732,20.9563,20.8732,20.9471,176462.0
2018-04-20 10:40:00,22.68,22.7,22.63,22.63,206493.0,20.9471,20.9655,20.9009,20.9009,206493.0
2018-04-20 10:50:00,22.63,22.72,22.61,22.71,237420.0,20.9009,20.984,20.8824,20.9748,237420.0
2018-04-20 11:00:00,22.72,22.77,22.71,22.74,183119.0,20.984,21.0302,20.9748,21.0025,183119.0
2018-04-20 11:10:00,22.73,22.77,22.71,22.76,176630.0,20.9933,21.0302,20.9748,21.021,176630.0
2018-04-20 11:20:00,22.76,22.79,22.75,22.78,92674.0,21.021,21.0487,21.0117,21.0394,92674.0
2018-04-20 11:30:00,22.79,22.81,22.75,22.75,207509.0,21.0487,21.0671,21.0117,21.0117,207509.0
2018-04-20 11:40:00,22.75,22.76,22.72,22.74,170833.0,21.0117,21.021,20.984,21.0025,170833.0
2018-04-20 11:50:00,22.73,22.73,22.69,22.69,224391.0,20.9933,20.9933,20.9563,20.9563,224391.0
2018-04-20 12:00:00,22.69,22.77,22.69,22.75,182581.0,20.9563,21.0302,20.9563,21.0117,182581.0
2018-04-20 12:10:00,22.75,22.75,22.72,22.73,110770.0,21.0117,21.0117,20.984,20.9933,110770.0
2018-04-20 12:20:00,22.73,22.73,22.68,22.7,163295.0,20.9933,20.9933,20.9471,20.9655,163295.0
2018-04-20 12:30:00,22.7,22.72,22.67,22.68,159640.0,20.9655,20.984,20.9378,20.9471,159640.0
2018-04-20 12:40:00,22.68,22.74,22.68,22.73,107884.0,20.9471,21.0025,20.9471,20.9933,107884.0
2018-04-20 12:50:00,22.73,22.75,22.7,22.74,128709.0,20.9933,21.0117,20.9655,21.0025,128709.0
2018-04-20 13:00:00,22.73,22.73,22.69,22.7,193659.0,20.9933,20.9933,20.9563,20.9655,193659.0
2018-04-20 13:10:00,22.71,22.72,22.69,22.71,183337.0,20.9748,20.984,20.9563,20.9748,183337.0
2018-04-20 13:20:00,22.71,22.72,22.69,22.72,100270.0,20.9748,20.984,20.9563,20.984,100270.0
2018-04-20 13:30:00,22.72,22.76,22.72,22.76,70829.0,20.984,21.021,20.984,21.021,70829.0
2018-04-20 13:40:00,22.75,22.8,22.75,22.77,116294.0,21.0117,21.0579,21.0117,21.0302,116294.0
2018-04-20 13:50:00,22.76,22.78,22.75,22.76,101596.0,21.021,21.0394,21.0117,21.021,101596.0
2018-04-20 14:00:00,22.76,22.78,22.76,22.77,208145.0,21.021,21.0394,21.021,21.0302,208145.0
2018-04-20 14:10:00,22.77,22.78,22.74,22.75,205161.0,21.0302,21.0394,21.0025,21.0117,205161.0
2018-04-20 14:20:00,22.76,22.76,22.72,22.74,120393.0,21.021,21.021,20.984,21.0025,120393.0
2018-04-20 14:30:00,22.74,22.74,22.71,22.73,96689.0,21.0025,21.0025,20.9748,20.9933,96689.0
2018-04-20 14:40:00,22.73,22.76,22.72,22.75,102179.0,20.9933,21.021,20.984,21.0117,102179.0
2018-04-20 14:50:00,22.75,22.76,22.74,22.74,65120.0,21.0117,21.021,21.0025,21.0025,65120.0
2018-04-20 15:00:00,22.74,22.74,22.7,22.7,201029.0,21.0025,21.0025,20.9655,20.9655,201029.0
2018-04-20 15:10:00,22.69,22.69,22.67,22.68,203611.0,20.9563,20.9563,20.9378,20.9471,203611.0
2018-04-20 15:20:00,22.68,22.71,22.68,22.7,58811.0,20.9471,20.9748,20.9471,20.9655,58811.0
2018-04-20 15:30:00,22.7,22.71,22.68,22.69,179637.0,20.9655,20.9748,20.9471,20.9563,179637.0
2018-04-20 15:40:00,22.7,22.73,22.7,22.72,169147.0,20.9655,20.9933,20.9655,20.984,169147.0
2018-04-20 15:50:00,22.72,22.75,22.69,22.7,1143138.0,20.984,21.0117,20.9563,20.9655,1143138.0
2018-04-23 09:30:00,22.5,22.5,22.43,22.45,543534.0,20.7808,20.7808,20.7162,20.7346,543534.0
2018-04-23 09:40:00,22.44,22.5,22.43,22.46,174989.0,20.7254,20.7808,20.7162,20.7439,174989.0
2018-04-23 09:50:00,22.45,22.46,22.38,22.46,178400.0,20.7346,20.7439,20.67,20.7439,178400.0
2018-04-23 10:00:00,22.46,22.49,22.42,22.43,380672.0,20.7439,20.7716,20.7069,20.7162,380672.0
2018-04-23 10:10:00,22.43,22.44,22.39,22.44,206907.0,20.7162,20.7254,20.6792,20.7254,206907.0
2018-04-23 10:20:00,22.45,22.47,22.43,22.46,282964.0,20.7346,20.7531,20.7162,20.7439,282964.0
2018-04-23 10:30:00,22.45,22.5,22.43,22.49,189493.0,20.7346,20.7808,20.7162,20.7716,189493.0
2018-04-23 10:40:00,22.48,22.5,22.46,22.48,131070.0,20.7624,20.7808,20.7439,20.7624,131070.0
2018-04-23 10:50:00,22.48,22.5,22.46,22.47,152537.0,20.7624,20.7808,20.7439,20.7531,152537.0
2018-04-23 11:00:00,22.47,22.53,22.47,22.51,214636.0,20.7531,20.8085,20.7531,20.7901,214636.0
2018-04-23 11:10:00,22.51,22.52,22.5,22.5,213404.0,20.7901,20.7993,20.7808,20.7808,213404.0
2018-04-23 11:20:00,22.5,22.54,22.5,22.54,121623.0,20.7808,20.8178,20.7808,20.8178,121623.0
2018-04-23 11:30:00,22.53,22.53,22.49,22.49,76588.0,20.8085,20.8085,20.7716,20.7716,76588.0
2018-04-23 11:40:00,22.49,22.5,22.47,22.47,144057.0,20.7716,20.7808,20.7531,20.7531,144057.0
2018-04-23 11:50:00,22.47,22.49,22.45,22.46,78916.0,20.7531,20.7716,20.7346,20.7439,78916.0
2018-04-23 12:00:00,22.47,22.54,22.47,22.54,99223.0,20.7531,20.8178,20.7531,20.8178,99223.0
2018-04-23 12:10:00,22.55,22.55,22.51,22.52,69914.0,20.827,20.827,20.7901,20.7993,69914.0
2018-04-23 12:20:00,22.51,22.55,22.5,22.52,141865.0,20.7901,20.827,20.7808,20.7993,141865.0
2018-04-23 12:30:00,22.52,22.55,22.52,22.55,87654.0,20.7993,20.827,20.7993,20.827,87654.0
2018-04-23 12:40:00,22.54,22.55,22.53,22.53,67039.0,20.8178,20.827,20.8085,20.8085,67039.0
2018-04-23 12:50:00,22.53,22.55,22.52,22.55,61213.0,20.8085,20.827,20.7993,20.827,61213.0
2018-04-23 13:00:00,22.55,22.55,22.52,22.52,62979.0,20.827,20.827,20.7993,20.7993,62979.0
2018-04-23 13:10:00,22.52,22.55,22.51,22.53,117251.0,20.7993,20.827,20.7901,20.8085,117251.0
2018-04-23 13:20:00,22.53,22.53,22.49,22.5,80197.0,20.8085,20.8085,20.7716,20.7808,80197.0
2018-04-23 13:30:00,22.5,22.53,22.5,22.52,71230.0,20.7808,20.8085,20.7808,20.7993,71230.0
2018-04-23 13:40:00,22.52,22.52,22.49,22.49,73500.0,20.7993,20.7993,20.7716,20.7716,73500.0
2018-04-23 13:50:00,22.49,22.51,22.49,22.51,89479.0,20.7716,20.7901,20.7716,20.7901,89479.0
2018-04-23 14:00:00,22.51,22.51,22.49,22.49,121589.0,20.7901,20.7901,20.7716,20.7716,121589.0
2018-04-23 14:10:00,22.49,22.54,22.49,22.5,186248.0,20.7716,20.8178,20.7716,20.7808,186248.0
2018-04-23 14:20:00,22.5,22.51,22.48,22.51,312701.0,20.7808,20.7901,20.7624,20.7901,312701.0
2018-04-23 14:30:00,22.51,22.54,22.5,22.54,73228.0,20.7901,20.8178,20.7808,20.8178,73228.0
2018-04-23 14:40:00,22.53,22.54,22.49,22.5,94477.0,20.8085,20.8178,20.7716,20.7808,94477.0
2018-04-23 14:50:00,22.49,22.49,22.46,22.47,119667.0,20.7716,20.7716,20.7439,20.7531,119667.0
2018-04-23 15:00:00,22.47,22.5,22.47,22.5,164780.0,20.7531,20.7808,20.7531,20.7808,164780.0
2018-04-23 15:10:00,22.5,22.5,22.47,22.47,100789.0,20.7808,20.7808,20.7531,20.7531,100789.0
2018-04-23 15:20:00,22.48,22.48,22.45,22.45,97066.0,20.7624,20.7624,20.7346,20.7346,97066.0
2018-04-23 15:30:00,22.45,22.48,22.45,22.47,113667.0,20.7346,20.7624,20.7346,20.7531,113667.0
2018-04-23 15:40:00,22.47,22.47,22.44,22.45,247002.0,20.7531,20.7531,20.7254,20.7346,247002.0
2018-04-23 15:50:00,22.44,22.46,22.41,22.42,899637.0,20.7254,20.7439,20.6977,20.7069,899637.0
2018-04-24 09:30:00,22.54,22.59,22.49,22.59,527607.0,20.8178,20.864,20.7716,20.864,527607.0
2018-04-24 09:40:00,22.59,22.59,22.53,22.58,299276.0,20.864,20.864,20.8085,20.8547,299276.0
2018-04-24 09:50:00,22.59,22.72,22.58,22.72,420947.0,20.864,20.984,20.8547,20.984,420947.0
2018-04-24 10:00:00,22.72,22.73,22.66,22.67,257610.0,20.984,20.9933,20.9286,20.9378,257610.0
2018-04-24 10:10:00,22.67,22.74,22.67,22.71,93704.0,20.9378,21.0025,20.9378,20.9748,93704.0
2018-04-24 10:20:00,22.71,22.72,22.64,22.67,119194.0,20.9748,20.984,20.9101,20.9378,119194.0
2018-04-24 10:30:00,22.68,22.68,22.58,22.59,169712.0,20.9471,20.9471,20.8547,20.864,169712.0
2018-04-24 10:40:00,22.6,22.61,22.58,22.59,164283.0,20.8732,20.8824,20.8547,20.864,164283.0
2018-04-24 10:50:00,22.58,22.62,22.58,22.59,308368.0,20.8547,20.8917,20.8547,20.864,308368.0
2018-04-24 11:00:00,22.59,22.67,22.59,22.66,311314.0,20.864,20.9378,20.864,20.9286,311314.0
2018-04-24 11:10:00,22.66,22.69,22.63,22.69,373790.0,20.9286,20.9563,20.9009,20.9563,373790.0
2018-04-24 11:20:00,22.68,22.71,22.67,22.68,169516.0,20.9471,20.9748,20.9378,20.9471,169516.0
2018-04-24 11:30:00,22.68,22.69,22.67,22.68,241903.0,20.9471,20.9563,20.9378,20.9471,241903.0
2018-04-24 11:40:00,22.68,22.68,22.63,22.66,96665.0,20.9471,20.9471,20.9009,20.9286,96665.0
2018-04-24 11:50:00,22.66,22.67,22.65,22.66,66179.0,20.9286,20.9378,20.9194,20.9286,66179.0
2018-04-24 12:00:00,22.67,22.68,22.65,22.65,113122.0,20.9378,20.9471,20.9194,20.9194,113122.0
2018-04-24 12:10:00,22.64,22.66,22.64,22.66,135295.0,20.9101,20.9286,20.9101,20.9286,135295.0
2018-04-24 12:20:00,22.66,22.67,22.63,22.67,185106.0,20.9286,20.9378,20.9009,20.9378,185106.0
2018-04-24 12:30:00,22.67,22.71,22.67,22.7,109989.0,20.9378,20.9748,20.9378,20.9655,109989.0
2018-04-24 12:40:00,22.69,22.69,22.67,22.67,99900.0,20.9563,20.9563,20.9378,20.9378,99900.0
2018-04-24 12:50:00,22.67,22.72,22.67,22.72,66491.0,20.9378,20.984,20.9378,20.984,66491.0
2018-04-24 13:00:00,22.72,22.72,22.66,22.66,70196.0,20.984,20.984,20.9286,20.9286,70196.0
2018-04-24 13:10:00,22.66,22.67,22.66,22.67,31073.0,20.9286,20.9378,20.9286,20.9378,31073.0
2018-04-24 13:20:00,22.67,22.68,22.66,22.67,74953.0,20.9378,20.9471,20.9286,20.9378,74953.0
2018-04-24 13:30:00,22.67,22.67,22.65,22.65,84586.0,20.9378,20.9378,20.9194,20.9194,84586.0
2018-04-24 13:40:00,22.66,22.67,22.65,22.67,106936.0,20.9286,20.9378,20.9194,20.9378,106936.0
2018-04-24 13:50:00,22.67,22.67,22.66,22.66,80771.0,20.9378,20.9378,20.9286,20.9286,80771.0
2018-04-24 14:00:00,22.66,22.66,22.63,22.64,153342.0,20.9286,20.9286,20.9009,20.9101,153342.0
2018-04-24 14:10:00,22.64,22.65,22.61,22.63,141980.0,20.9101,20.9194,20.8824,20.9009,141980.0
2018-04-24 14:20:00,22.63,22.67,22.63,22.65,70644.0,20.9009,20.9378,20.9009,20.9194,70644.0
2018-04-24 14:30:00,22.65,22.71,22.65,22.67,206347.0,20.9194,20.9748,20.9194,20.9378,206347.0
2018-04-24 14:40:00,22.67,22.7,22.67,22.69,110600.0,20.9378,20.9655,20.9378,20.9563,110600.0
2018-04-24 14:50:00,22.69,22.7,22.68,22.7,145884.0,20.9563,20.9655,20.9471,20.9655,145884.0
2018-04-24 15:00:00,22.7,22.7,22.69,22.7,103370.0,20.9655,20.9655,20.9563,20.9655,103370.0
2018-04-24 15:10:00,22.7,22.73,22.69,22.69,104102.0,20.9655,20.9933,20.9563,20.9563,104102.0
2018-04-24 15:20:00,22.69,22.7,22.67,22.69,71493.0,20.9563,20.9655,20.9378,20.9563,71493.0
2018-04-24 15:30:00,22.7,22.7,22.66,22.67,223262.0,20.9655,20.9655,20.9286,20.9378,223262.0
2018-04-24 15:40:00,22.67,22.69,22.67,22.67,368985.0,20.9378,20.9563,20.9378,20.9378,368985.0
2018-04-24 15:50:00,22.67,22.72,22.66,22.72,937407.0,20.9378,20.984,20.9286,20.984,937407.0
2018-04-25 09:30:00,22.43,22.43,22.32,22.4,454976.0,20.7162,20.7162,20.6146,20.6885,454976.0
2018-04-25 09:40:00,22.39,22.45,22.38,22.44,348693.0,20.6792,20.7346,20.67,20.7254,348693.0
2018-04-25 09:50:00,22.45,22.48,22.44,22.48,165612.0,20.7346,20.7624,20.7254,20.7624,165612.0
2018-04-25 10:00:00,22.48,22.5,22.47,22.48,62172.0,20.7624,20.7808,20.7531,20.7624,62172.0
2018-04-25 10:10:00,22.49,22.49,22.46,22.47,106589.0,20.7716,20.7716,20.7439,20.7531,106589.0
2018-04-25 10:20:00,22.46,22.47,22.44,22.44,109327.0,20.7439,20.7531,20.7254,20.7254,109327.0
2018-04-25 10:30:00,22.44,22.45,22.41,22.45,99040.0,20.7254,20.7346,20.6977,20.7346,99040.0
2018-04-25 10:40:00,22.45,22.47,22.43,22.47,118207.0,20.7346,20.7531,20.7162,20.7531,118207.0
2018-04-25 10:50:00,22.47,22.49,22.47,22.47,81892.0,20.7531,20.7716,20.7531,20.7531,81892.0
2018-04-25 11:00:00,22.48,22.5,22.48,22.49,24152.0,20.7624,20.7808,20.7624,20.7716,24152.0
2018-04-25 11:10:00,22.49,22.54,22.48,22.54,153041.0,20.7716,20.8178,20.7624,20.8178,153041.0
2018-04-25 11:20:00,22.53,22.6,22.53,22.58,118900.0,20.8085,20.8732,20.8085,20.8547,118900.0
2018-04-25 11:30:00,22.58,22.59,22.55,22.56,115376.0,20.8547,20.864,20.827,20.8362,115376.0
2018-04-25 11:40:00,22.55,22.57,22.53,22.57,97613.0,20.827,20.8455,20.8085,20.8455,97613.0
2018-04-25 11:50:00,22.57,22.59,22.56,22.59,74530.0,20.8455,20.864,20.8362,20.864,74530.0
2018-04-25 12:00:00,22.59,22.59,22.55,22.58,42848.0,20.864,20.864,20.827,20.8547,42848.0
2018-04-25 12:10:00,22.57,22.61,22.57,22.6,53546.0,20.8455,20.8824,20.8455,20.8732,53546.0
2018-04-25 12:20:00,22.6,22.61,22.58,22.59,64387.0,20.8732,20.8824,20.8547,20.864,64387.0
2018-04-25 12:30:00,22.59,22.61,22.58,22.61,89421.0,20.864,20.8824,20.8547,20.8824,89421.0
2018-04-25 12:40:00,22.61,22.63,22.61,22.63,111604.0,20.8824,20.9009,20.8824,20.9009,111604.0
2018-04-25 12:50:00,22.64,22.65,22.64,22.65,84289.0,20.9101,20.9194,20.9101,20.9194,84289.0
2018-04-25 13:00:00,22.65,22.65,22.62,22.63,92729.0,20.9194,20.9194,20.8917,20.9009,92729.0
2018-04-25 13:10:00,22.62,22.63,22.59,22.6,125943.0,20.8917,20.9009,20.864,20.8732,125943.0
2018-04-25 13:20:00,22.59,22.61,22.59,22.61,43571.0,20.864,20.8824,20.864,20.8824,43571.0
2018-04-25 13:30:00,22.61,22.64,22.61,22.63,114653.0,20.8824,20.9101,20.8824,20.9009,114653.0
2018-04-25 13:40:00,22.62,22.63,22.59,22.59,79853.0,20.8917,20.9009,20.864,20.864,79853.0
2018-04-25 13:50:00,22.6,22.6,22.58,22.59,48893.0,20.8732,20.8732,20.8547,20.864,48893.0
2018-04-25 14:00:00,22.59,22.6,22.55,22.55,194526.0,20.864,20.8732,20.827,20.827,194526.0
2018-04-25 14:10:00,22.55,22.57,22.55,22.56,86367.0,20.827,20.8455,20.827,20.8362,86367.0
2018-04-25 14:20:00,22.56,22.59,22.56,22.59,47586.0,20.8362,20.864,20.8362,20.864,47586.0
2018-04-25 14:30:00,22.59,22.62,22.59,22.6,68937.0,20.864,20.8917,20.864,20.8732,68937.0
2018-04-25 14:40:00,22.6,22.6,22.55,22.57,101700.0,20.8732,20.8732,20.827,20.8455,101700.0
2018-04-25 14:50:00,22.57,22.57,22.52,22.52,79734.0,20.8455,20.8455,20.7993,20.7993,79734.0
2018-04-25 15:00:00,22.53,22.55,22.52,22.54,115658.0,20.8085,20.827,20.7993,20.8178,115658.0
2018-04-25 15:10:00,22.53,22.55,22.53,22.53,222307.0,20.8085,20.827,20.8085,20.8085,222307.0
2018-04-25 15:20:00,22.52,22.53,22.5,22.53,106966.0,20.7993,20.8085,20.7808,20.8085,106966.0
2018-04-25 15:30:00,22.52,22.54,22.51,22.51,113916.0,20.7993,20.8178,20.7901,20.7901,113916.0
2018-04-25 15:40:00,22.51,22.53,22.5,22.51,116556.0,20.7901,20.8085,20.7808,20.7901,116556.0
2018-04-25 15:50:00,22.5,22.52,22.49,22.5,364977.0,20.7808,20.7993,20.7716,20.7808,364977.0
2018-04-26 09:30:00,22.59,22.59,22.44,22.53,408222.0,20.864,20.864,20.7254,20.8085,408222.0
2018-04-26 09:40:00,22.54,22.59,22.52,22.57,234897.0,20.8178,20.864,20.7993,20.8455,234897.0
2018-04-26 09:50:00,22.56,22.58,22.55,22.58,188458.0,20.8362,20.8547,20.827,20.8547,188458.0
2018-04-26 10:00:00,22.58,22.61,22.55,22.59,282945.0,20.8547,20.8824,20.827,20.864,282945.0
2018-04-26 10:10:00,22.6,22.6,22.49,22.5,338855.0,20.8732,20.8732,20.7716,20.7808,338855.0
2018-04-26 10:20:00,22.5,22.57,22.47,22.57,225103.0,20.7808,20.8455,20.7531,20.8455,225103.0
2018-04-26 10:30:00,22.56,22.58,22.54,22.55,85207.0,20.8362,20.8547,20.8178,20.827,85207.0
2018-04-26 10:40:00,22.55,22.59,22.55,22.59,181512.0,20.827,20.864,20.827,20.864,181512.0
2018-04-26 10:50:00,22.59,22.62,22.59,22.6,151356.0,20.864,20.8917,20.864,20.8732,151356.0
2018-04-26 11:00:00,22.6,22.64,22.59,22.64,79661.0,20.8732,20.9101,20.864,20.9101,79661.0
2018-04-26 11:10:00,22.64,22.65,22.59,22.64,109786.0,20.9101,20.9194,20.864,20.9101,109786.0
2018-04-26 11:20:00,22.64,22.65,22.6,22.61,142101.0,20.9101,20.9194,20.8732,20.8824,142101.0
2018-04-26 11:30:00,22.61,22.62,22.57,22.57,224749.0,20.8824,20.8917,20.8455,20.8455,224749.0
2018-04-26 11:40:00,22.57,22.58,22.56,22.58,79420.0,20.8455,20.8547,20.8362,20.8547,79420.0
2018-04-26 11:50:00,22.59,22.6,22.59,22.6,53927.0,20.864,20.8732,20.864,20.8732,53927.0
2018-04-26 12:00:00,22.6,22.61,22.59,22.61,54696.0,20.8732,20.8824,20.864,20.8824,54696.0
2018-04-26 12:10:00,22.61,22.61,22.6,22.61,83653.0,20.8824,20.8824,20.8732,20.8824,83653.0
2018-04-26 12:20:00,22.6,22.6,22.57,22.59,75589.0,20.8732,20.8732,20.8455,20.864,75589.0
2018-04-26 12:30:00,22.59,22.63,22.59,22.62,88686.0,20.864,20.9009,20.864,20.8917,88686.0
2018-04-26 12:40:00,22.62,22.64,22.61,22.63,49931.0,20.8917,20.9101,20.8824,20.9009,49931.0
2018-04-26 12:50:00,22.63,22.65,22.63,22.65,59874.0,20.9009,20.9194,20.9009,20.9194,59874.0
2018-04-26 13:00:00,22.65,22.66,22.63,22.63,127780.0,20.9194,20.9286,20.9009,20.9009,127780.0
2018-04-26 13:10:00,22.63,22.63,22.59,22.62,169192.0,20.9009,20.9009,20.864,20.8917,169192.0
2018-04-26 13:20:00,22.62,22.62,22.6,22.62,37803.0,20.8917,20.8917,20.8732,20.8917,37803.0
2018-04-26 13:30:00,22.62,22.65,22.62,22.64,97567.0,20.8917,20.9194,20.8917,20.9101,97567.0
2018-04-26 13:40:00,22.64,22.65,22.61,22.62,58763.0,20.9101,20.9194,20.8824,20.8917,58763.0
2018-04-26 13:50:00,22.62,22.64,22.62,22.64,13295.0,20.8917,20.9101,20.8917,20.9101,13295.0
2018-04-26 14:00:00,22.65,22.66,22.64,22.64,59302.0,20.9194,20.9286,20.9101,20.9101,59302.0
2018-04-26 14:10:00,22.65,22.65,22.65,22.65,55080.0,20.9194,20.9194,20.9194,20.9194,55080.0
2018-04-26 14:20:00,22.65,22.66,22.63,22.65,38056.0,20.9194,20.9286,20.9009,20.9194,38056.0
2018-04-26 14:30:00,22.65,22.68,22.65,22.67,117758.0,20.9194,20.9471,20.9194,20.9378,117758.0
2018-04-26 14:40:00,22.66,22.68,22.66,22.67,213406.0,20.9286,20.9471,20.9286,20.9378,213406.0
2018-04-26 14:50:00,22.67,22.68,22.66,22.67,210058.0,20.9378,20.9471,20.9286,20.9378,210058.0
2018-04-26 15:00:00,22.67,22.67,22.63,22.63,166608.0,20.9378,20.9378,20.9009,20.9009,166608.0
2018-04-26 15:10:00,22.64,22.64,22.58,22.58,114297.0,20.9101,20.9101,20.8547,20.8547,114297.0
2018-04-26 15:20:00,22.58,22.61,22.58,22.6,157411.0,20.8547,20.8824,20.8547,20.8732,157411.0
2018-04-26 15:30:00,22.6,22.6,22.58,22.59,137474.0,20.8732,20.8732,20.8547,20.864,137474.0
2018-04-26 15:40:00,22.6,22.6,22.59,22.59,75843.0,20.8732,20.8732,20.864,20.864,75843.0
2018-04-26 15:50:00,22.59,22.61,22.58,22.59,317145.0,20.864,20.8824,20.8547,20.864,317145.0
2018-04-27 09:30:00,22.67,22.7,22.6,22.61,275003.0,20.9378,20.9655,20.8732,20.8824,275003.0
2018-04-27 09:40:00,22.6,22.71,22.59,22.71,360995.0,20.8732,20.9748,20.864,20.9748,360995.0
2018-04-27 09:50:00,22.7,22.72,22.65,22.67,289191.0,20.9655,20.984,20.9194,20.9378,289191.0
2018-04-27 10:00:00,22.67,22.69,22.65,22.68,178617.0,20.9378,20.9563,20.9194,20.9471,178617.0
2018-04-27 10:10:00,22.68,22.68,22.63,22.64,262023.0,20.9471,20.9471,20.9009,20.9101,262023.0
2018-04-27 10:20:00,22.65,22.66,22.62,22.65,431725.0,20.9194,20.9286,20.8917,20.9194,431725.0
2018-04-27 10:30:00,22.65,22.68,22.64,22.66,85514.0,20.9194,20.9471,20.9101,20.9286,85514.0
2018-04-27 10:40:00,22.65,22.7,22.65,22.7,216722.0,20.9194,20.9655,20.9194,20.9655,216722.0
2018-04-27 10:50:00,22.7,22.7,22.67,22.69,238204.0,20.9655,20.9655,20.9378,20.9563,238204.0
2018-04-27 11:00:00,22.69,22.71,22.68,22.68,220086.0,20.9563,20.9748,20.9471,20.9471,220086.0
2018-04-27 11:10:00,22.69,22.71,22.68,22.71,208662.0,20.9563,20.9748,20.9471,20.9748,208662.0
2018-04-27 11:20:00,22.71,22.71,22.69,22.69,50330.0,20.9748,20.9748,20.9563,20.9563,50330.0
2018-04-27 11:30:00,22.69,22.69,22.66,22.68,105097.0,20.9563,20.9563,20.9286,20.9471,105097.0
2018-04-27 11:40:00,22.68,22.68,22.66,22.67,135992.0,20.9471,20.9471,20.9286,20.9378,135992.0
2018-04-27 11:50:00,22.67,22.67,22.65,22.65,46482.0,20.9378,20.9378,20.9194,20.9194,46482.0
2018-04-27 12:00:00,22.65,22.65,22.64,22.64,124413.0,20.9194,20.9194,20.9101,20.9101,124413.0
2018-04-27 12:10:00,22.64,22.65,22.64,22.65,46799.0,20.9101,20.9194,20.9101,20.9194,46799.0
2018-04-27 12:20:00,22.66,22.67,22.66,22.67,43034.0,20.9286,20.9378,20.9286,20.9378,43034.0
2018-04-27 12:30:00,22.67,22.7,22.67,22.7,50709.0,20.9378,20.9655,20.9378,20.9655,50709.0
2018-04-27 12:40:00,22.7,22.7,22.69,22.7,39657.0,20.9655,20.9655,20.9563,20.9655,39657.0
2018-04-27 12:50:00,22.7,22.7,22.68,22.69,164763.0,20.9655,20.9655,20.9471,20.9563,164763.0
2018-04-27 13:00:00,22.69,22.7,22.68,22.68,15888.0,20.9563,20.9655,20.9471,20.9471,15888.0
2018-04-27 13:10:00,22.68,22.68,22.67,22.67,9900.0,20.9471,20.9471,20.9378,20.9378,9900.0
2018-04-27 13:20:00,22.67,22.69,22.67,22.69,14100.0,20.9378,20.9563,20.9378,20.9563,14100.0
2018-04-27 13:30:00,22.68,22.68,22.68,22.68,11842.0,20.9471,20.9471,20.9471,20.9471,11842.0
2018-04-27 13:40:00,22.68,22.68,22.67,22.67,16083.0,20.9471,20.9471,20.9378,20.9378,16083.0
2018-04-27 13:50:00,22.67,22.68,22.67,22.68,43021.0,20.9378,20.9471,20.9378,20.9471,43021.0
2018-04-27 14:00:00,22.68,22.69,22.68,22.68,3453.0,20.9471,20.9563,20.9471,20.9471,3453.0
2018-04-27 14:10:00,22.68,22.68,22.68,22.68,8500.0,20.9471,20.9471,20.9471,20.9471,8500.0
2018-04-27 14:20:00,22.68,22.69,22.68,22.68,4789.0,20.9471,20.9563,20.9471,20.9471,4789.0
2018-04-27 14:30:00,22.68,22.7,22.68,22.69,31306.0,20.9471,20.9655,20.9471,20.9563,31306.0
2018-04-27 14:40:00,22.7,22.73,22.69,22.73,178363.0,20.9655,20.9933,20.9563,20.9933,178363.0
2018-04-27 14:50:00,22.72,22.75,22.72,22.75,119409.0,20.984,21.0117,20.984,21.0117,119409.0
2018-04-27 15:00:00,22.75,22.75,22.73,22.74,115021.0,21.0117,21.0117,20.9933,21.0025,115021.0
2018-04-27 15:10:00,22.73,22.73,22.71,22.73,79175.0,20.9933,20.9933,20.9748,20.9933,79175.0
2018-04-27 15:20:00,22.73,22.74,22.72,22.72,92627.0,20.9933,21.0025,20.984,20.984,92627.0
2018-04-27 15:30:00,22.73,22.74,22.72,22.74,124284.0,20.9933,21.0025,20.984,21.0025,124284.0
2018-04-27 15:40:00,22.74,22.74,22.7,22.7,185480.0,21.0025,21.0025,20.9655,20.9655,185480.0
2018-04-27 15:50:00,22.7,22.76,22.68,22.74,900313.0,20.9655,21.021,20.9471,21.0025,900313.0
2018-04-30 09:30:00,22.43,22.46,22.39,22.4,657825.0,20.7162,20.7439,20.6792,20.6885,657825.0
2018-04-30 09:40:00,22.4,22.41,22.36,22.39,556454.0,20.6885,20.6977,20.6515,20.6792,556454.0
2018-04-30 09:50:00,22.38,22.39,22.34,22.36,214234.0,20.67,20.6792,20.6331,20.6515,214234.0
2018-04-30 10:00:00,22.35,22.48,22.35,22.46,278509.0,20.6423,20.7624,20.6423,20.7439,278509.0
2018-04-30 10:10:00,22.46,22.46,22.39,22.41,407229.0,20.7439,20.7439,20.6792,20.6977,407229.0
2018-04-30 10:20:00,22.41,22.42,22.36,22.39,310814.0,20.6977,20.7069,20.6515,20.6792,310814.0
2018-04-30 10:30:00,22.39,22.41,22.37,22.37,282560.0,20.6792,20.6977,20.6608,20.6608,282560.0
2018-04-30 10:40:00,22.38,22.42,22.36,22.36,312876.0,20.67,20.7069,20.6515,20.6515,312876.0
2018-04-30 10:50:00,22.36,22.38,22.33,22.35,451693.0,20.6515,20.67,20.6238,20.6423,451693.0
2018-04-30 11:00:00,22.35,22.36,22.33,22.33,190187.0,20.6423,20.6515,20.6238,20.6238,190187.0
2018-04-30 11:10:00,22.33,22.33,22.3,22.32,191438.0,20.6238,20.6238,20.5961,20.6146,191438.0
2018-04-30 11:20:00,22.31,22.32,22.28,22.28,152269.0,20.6053,20.6146,20.5776,20.5776,152269.0
2018-04-30 11:30:00,22.28,22.31,22.27,22.28,222275.0,20.5776,20.6053,20.5684,20.5776,222275.0
2018-04-30 11:40:00,22.28,22.31,22.27,22.3,310745.0,20.5776,20.6053,20.5684,20.5961,310745.0
2018-04-30 11:50:00,22.29,22.33,22.29,22.31,318269.0,20.5869,20.6238,20.5869,20.6053,318269.0
2018-04-30 12:00:00,22.31,22.32,22.29,22.32,298943.0,20.6053,20.6146,20.5869,20.6146,298943.0
2018-04-30 12:10:00,22.33,22.34,22.3,22.32,201206.0,20.6238,20.6331,20.5961,20.6146,201206.0
2018-04-30 12:20:00,22.32,22.33,22.31,22.31,78304.0,20.6146,20.6238,20.6053,20.6053,78304.0
2018-04-30 12:30:00,22.32,22.32,22.3,22.3,155334.0,20.6146,20.6146,20.5961,20.5961,155334.0
2018-04-30 12:40:00,22.31,22.32,22.29,22.31,144722.0,20.6053,20.6146,20.5869,20.6053,144722.0
2018-04-30 12:50:00,22.32,22.35,22.32,22.33,126200.0,20.6146,20.6423,20.6146,20.6238,126200.0
2018-04-30 13:00:00,22.33,22.35,22.31,22.35,62457.0,20.6238,20.6423,20.6053,20.6423,62457.0
2018-04-30 13:10:00,22.35,22.46,22.35,22.45,453017.0,20.6423,20.7439,20.6423,20.7346,453017.0
2018-04-30 13:20:00,22.45,22.46,22.41,22.42,137131.0,20.7346,20.7439,20.6977,20.7069,137131.0
2018-04-30 13:30:00,22.42,22.42,22.37,22.39,121756.0,20.7069,20.7069,20.6608,20.6792,121756.0
2018-04-30 13:40:00,22.39,22.4,22.39,22.4,138477.0,20.6792,20.6885,20.6792,20.6885,138477.0
2018-04-30 13:50:00,22.4,22.41,22.39,22.4,154968.0,20.6885,20.6977,20.6792,20.6885,154968.0
2018-04-30 14:00:00,22.4,22.42,22.37,22.37,100941.0,20.6885,20.7069,20.6608,20.6608,100941.0
2018-04-30 14:10:00,22.37,22.4,22.36,22.39,72952.0,20.6608,20.6885,20.6515,20.6792,72952.0
2018-04-30 14:20:00,22.39,22.39,22.37,22.39,112073.0,20.6792,20.6792,20.6608,20.6792,112073.0
2018-04-30 14:30:00,22.38,22.39,22.38,22.38,206755.0,20.67,20.6792,20.67,20.67,206755.0
2018-04-30 14:40:00,22.38,22.4,22.38,22.38,114394.0,20.67,20.6885,20.67,20.67,114394.0
2018-04-30 14:50:00,22.37,22.37,22.33,22.33,112275.0,20.6608,20.6608,20.6238,20.6238,112275.0
2018-04-30 15:00:00,22.33,22.33,22.32,22.33,101739.0,20.6238,20.6238,20.6146,20.6238,101739.0
2018-04-30 15:10:00,22.33,22.33,22.32,22.32,125114.0,20.6238,20.6238,20.6146,20.6146,125114.0
2018-04-30 15:20:00,22.33,22.33,22.28,22.29,150513.0,20.6238,20.6238,20.5776,20.5869,150513.0
2018-04-30 15:30:00,22.28,22.3,22.27,22.27,229167.0,20.5776,20.5961,20.5684,20.5684,229167.0
2018-04-30 15:40:00,22.27,22.27,22.25,22.26,456980.0,20.5684,20.5684,20.5499,20.5592,456980.0
2018-04-30 15:50:00,22.25,22.3,22.25,22.28,406942.0,20.5499,20.5961,20.5499,20.5776,406942.0
2018-05-01 09:30:00,22.15,22.15,22.05,22.11,580875.0,20.4576,20.4576,20.3652,20.4206,580875.0
2018-05-01 09:40:00,22.12,22.19,22.08,22.19,211408.0,20.4299,20.4945,20.3929,20.4945,211408.0
2018-05-01 09:50:00,22.18,22.25,22.18,22.23,188513.0,20.4853,20.5499,20.4853,20.5315,188513.0
2018-05-01 10:00:00,22.23,22.28,22.21,22.22,408071.0,20.5315,20.5776,20.513,20.5222,408071.0
2018-05-01 10:10:00,22.22,22.23,22.15,22.17,513516.0,20.5222,20.5315,20.4576,20.476,513516.0
2018-05-01 10:20:00,22.17,22.18,22.13,22.15,275907.0,20.476,20.4853,20.4391,20.4576,275907.0
2018-05-01 10:30:00,22.16,22.17,22.14,22.15,178150.0,20.4668,20.476,20.4483,20.4576,178150.0
2018-05-01 10:40:00,22.15,22.15,22.11,22.12,173486.0,20.4576,20.4576,20.4206,20.4299,173486.0
2018-05-01 10:50:00,22.12,22.13,22.08,22.13,208067.0,20.4299,20.4391,20.3929,20.4391,208067.0
2018-05-01 11:00:00,22.13,22.15,22.1,22.15,128175.0,20.4391,20.4576,20.4114,20.4576,128175.0
2018-05-01 11:10:00,22.15,22.19,22.15,22.19,97524.0,20.4576,20.4945,20.4576,20.4945,97524.0
2018-05-01 11:20:00,22.19,22.19,22.17,22.18,150117.0,20.4945,20.4945,20.476,20.4853,150117.0
2018-05-01 11:30:00,22.17,22.21,22.17,22.2,60671.0,20.476,20.513,20.476,20.5037,60671.0
2018-05-01 11:40:00,22.19,22.24,22.19,22.22,168697.0,20.4945,20.5407,20.4945,20.5222,168697.0
2018-05-01 11:50:00,22.22,22.27,22.22,22.22,127046.0,20.5222,20.5684,20.5222,20.5222,127046.0
2018-05-01 12:00:00,22.22,22.25,22.22,22.25,31120.0,20.5222,20.5499,20.5222,20.5499,31120.0
2018-05-01 12:10:00,22.25,22.25,22.2,22.2,57049.0,20.5499,20.5499,20.5037,20.5037,57049.0
2018-05-01 12:20:00,22.21,22.29,22.21,22.27,136488.0,20.513,20.5869,20.513,20.5684,136488.0
2018-05-01 12:30:00,22.28,22.29,22.26,22.29,75215.0,20.5776,20.5869,20.5592,20.5869,75215.0
2018-05-01 12:40:00,22.29,22.3,22.27,22.28,108802.0,20.5869,20.5961,20.5684,20.5776,108802.0
2018-05-01 12:50:00,22.29,22.31,22.28,22.3,65962.0,20.5869,20.6053,20.5776,20.5961,65962.0
2018-05-01 13:00:00,22.3,22.31,22.29,22.3,94371.0,20.5961,20.6053,20.5869,20.5961,94371.0
2018-05-01 13:10:00,22.3,22.3,22.27,22.27,110760.0,20.5961,20.5961,20.5684,20.5684,110760.0
2018-05-01 13:20:00,22.27,22.28,22.25,22.26,32555.0,20.5684,20.5776,20.5499,20.5592,32555.0
2018-05-01 13:30:00,22.27,22.28,22.25,22.25,32180.0,20.5684,20.5776,20.5499,20.5499,32180.0
2018-05-01 13:40:00,22.25,22.27,22.24,22.26,195232.0,20.5499,20.5684,20.5407,20.5592,195232.0
2018-05-01 13:50:00,22.27,22.3,22.27,22.28,107483.0,20.5684,20.5961,20.5684,20.5776,107483.0
2018-05-01 14:00:00,22.27,22.3,22.27,22.29,177182.0,20.5684,20.5961,20.5684,20.5869,177182.0
2018-05-01 14:10:00,22.29,22.3,22.28,22.3,49969.0,20.5869,20.5961,20.5776,20.5961,49969.0
2018-05-01 14:20:00,22.29,22.29,22.28,22.29,45699.0,20.5869,20.5869,20.5776,20.5869,45699.0
2018-05-01 14:30:00,22.29,22.36,22.29,22.36,178946.0,20.5869,20.6515,20.5869,20.6515,178946.0
2018-05-01 14:40:00,22.35,22.36,22.34,22.34,53218.0,20.6423,20.6515,20.6331,20.6331,53218.0
2018-05-01 14:50:00,22.34,22.34,22.34,22.34,10060.0,20.6331,20.6331,20.6331,20.6331,10060.0
2018-05-01 15:00:00,22.33,22.34,22.3,22.3,153836.0,20.6238,20.6331,20.5961,20.5961,153836.0
2018-05-01 15:10:00,22.31,22.32,22.28,22.28,221627.0,20.6053,20.6146,20.5776,20.5776,221627.0
2018-05-01 15:20:00,22.29,22.3,22.26,22.26,279538.0,20.5869,20.5961,20.5592,20.5592,279538.0
2018-05-01 15:30:00,22.26,22.28,22.26,22.27,49012.0,20.5592,20.5776,20.5592,20.5684,49012.0
2018-05-01 15:40:00,22.27,22.28,22.25,22.28,148863.0,20.5684,20.5776,20.5499,20.5776,148863.0
2018-05-01 15:50:00,22.29,22.33,22.29,22.32,671481.0,20.5869,20.6238,20.5869,20.6146,671481.0
2018-05-02 09:30:00,22.39,22.43,22.37,22.38,372862.0,20.6792,20.7162,20.6608,20.67,372862.0
2018-05-02 09:40:00,22.38,22.39,22.32,22.32,290731.0,20.67,20.6792,20.6146,20.6146,290731.0
2018-05-02 09:50:00,22.31,22.37,22.31,22.36,172377.0,20.6053,20.6608,20.6053,20.6515,172377.0
2018-05-02 10:00:00,22.36,22.37,22.32,22.37,148671.0,20.6515,20.6608,20.6146,20.6608,148671.0
2018-05-02 10:10:00,22.38,22.43,22.37,22.43,180087.0,20.67,20.7162,20.6608,20.7162,180087.0
2018-05-02 10:20:00,22.43,22.43,22.41,22.42,144944.0,20.7162,20.7162,20.6977,20.7069,144944.0
2018-05-02 10:30:00,22.42,22.42,22.38,22.38,119815.0,20.7069,20.7069,20.67,20.67,119815.0
2018-05-02 10:40:00,22.39,22.41,22.38,22.4,102170.0,20.6792,20.6977,20.67,20.6885,102170.0
2018-05-02 10:50:00,22.41,22.41,22.39,22.41,51206.0,20.6977,20.6977,20.6792,20.6977,51206.0
2018-05-02 11:00:00,22.41,22.44,22.41,22.43,118849.0,20.6977,20.7254,20.6977,20.7162,118849.0
2018-05-02 11:10:00,22.44,22.44,22.42,22.42,28800.0,20.7254,20.7254,20.7069,20.7069,28800.0
2018-05-02 11:20:00,22.41,22.42,22.4,22.4,308775.0,20.6977,20.7069,20.6885,20.6885,308775.0
2018-05-02 11:30:00,22.42,22.43,22.41,22.43,66123.0,20.7069,20.7162,20.6977,20.7162,66123.0
2018-05-02 11:40:00,22.42,22.42,22.4,22.4,109736.0,20.7069,20.7069,20.6885,20.6885,109736.0
2018-05-02 11:50:00,22.4,22.4,22.4,22.4,20365.0,20.6885,20.6885,20.6885,20.6885,20365.0
2018-05-02 12:00:00,22.4,22.42,22.4,22.41,66910.0,20.6885,20.7069,20.6885,20.6977,66910.0
2018-05-02 12:10:00,22.41,22.41,22.38,22.38,40300.0,20.6977,20.6977,20.67,20.67,40300.0
2018-05-02 12:20:00,22.38,22.4,22.37,22.37,96085.0,20.67,20.6885,20.6608,20.6608,96085.0
2018-05-02 12:30:00,22.38,22.39,22.36,22.38,85027.0,20.67,20.6792,20.6515,20.67,85027.0
2018-05-02 12:40:00,22.39,22.41,22.39,22.4,15013.0,20.6792,20.6977,20.6792,20.6885,15013.0
2018-05-02 12:50:00,22.41,22.42,22.41,22.41,48815.0,20.6977,20.7069,20.6977,20.6977,48815.0
2018-05-02 13:00:00,22.41,22.41,22.37,22.38,60641.0,20.6977,20.6977,20.6608,20.67,60641.0
2018-05-02 13:10:00,22.37,22.39,22.37,22.39,16300.0,20.6608,20.6792,20.6608,20.6792,16300.0
2018-05-02 13:20:00,22.38,22.41,22.38,22.41,8300.0,20.67,20.6977,20.67,20.6977,8300.0
2018-05-02 13:30:00,22.41,22.44,22.41,22.44,67062.0,20.6977,20.7254,20.6977,20.7254,67062.0
2018-05-02 13:40:00,22.43,22.45,22.42,22.45,58194.0,20.7162,20.7346,20.7069,20.7346,58194.0
2018-05-02 13:50:00,22.45,22.48,22.45,22.47,91273.0,20.7346,20.7624,20.7346,20.7531,91273.0
2018-05-02 14:00:00,22.47,22.75,22.44,22.64,949061.0,20.7531,21.0117,20.7254,20.9101,949061.0
2018-05-02 14:10:00,22.65,22.76,22.65,22.69,478820.0,20.9194,21.021,20.9194,20.9563,478820.0
2018-05-02 14:20:00,22.69,22.74,22.68,22.72,237732.0,20.9563,21.0025,20.9471,20.984,237732.0
2018-05-02 14:30:00,22.72,22.73,22.7,22.73,164407.0,20.984,20.9933,20.9655,20.9933,164407.0
2018-05-02 14:40:00,22.73,22.75,22.71,22.74,324044.0,20.9933,21.0117,20.9748,21.0025,324044.0
2018-05-02 14:50:00,22.73,22.75,22.64,22.65,393372.0,20.9933,21.0117,20.9101,20.9194,393372.0
2018-05-02 15:00:00,22.65,22.65,22.54,22.56,457843.0,20.9194,20.9194,20.8178,20.8362,457843.0
2018-05-02 15:10:00,22.57,22.58,22.49,22.5,273776.0,20.8455,20.8547,20.7716,20.7808,273776.0
2018-05-02 15:20:00,22.5,22.52,22.47,22.48,239625.0,20.7808,20.7993,20.7531,20.7624,239625.0
2018-05-02 15:30:00,22.48,22.5,22.44,22.45,278647.0,20.7624,20.7808,20.7254,20.7346,278647.0
2018-05-02 15:40:00,22.44,22.44,22.4,22.4,295358.0,20.7254,20.7254,20.6885,20.6885,295358.0
2018-05-02 15:50:00,22.39,22.39,22.35,22.39,626521.0,20.6792,20.6792,20.6423,20.6792,626521.0
2018-05-03 09:30:00,22.65,22.71,22.64,22.66,376546.0,20.9194,20.9748,20.9101,20.9286,376546.0
2018-05-03 09:40:00,22.66,22.74,22.66,22.73,384220.0,20.9286,21.0025,20.9286,20.9933,384220.0
2018-05-03 09:50:00,22.74,22.77,22.68,22.68,186990.0,21.0025,21.0302,20.9471,20.9471,186990.0
2018-05-03 10:00:00,22.69,22.72,22.65,22.66,284917.0,20.9563,20.984,20.9194,20.9286,284917.0
2018-05-03 10:10:00,22.66,22.68,22.64,22.66,226893.0,20.9286,20.9471,20.9101,20.9286,226893.0
2018-05-03 10:20:00,22.65,22.66,22.58,22.62,281607.0,20.9194,20.9286,20.8547,20.8917,281607.0
2018-05-03 10:30:00,22.62,22.62,22.53,22.54,196891.0,20.8917,20.8917,20.8085,20.8178,196891.0
2018-05-03 10:40:00,22.54,22.61,22.54,22.6,123279.0,20.8178,20.8824,20.8178,20.8732,123279.0
2018-05-03 10:50:00,22.61,22.62,22.57,22.61,297063.0,20.8824,20.8917,20.8455,20.8824,297063.0
2018-05-03 11:00:00,22.6,22.67,22.6,22.67,197459.0,20.8732,20.9378,20.8732,20.9378,197459.0
2018-05-03 11:10:00,22.67,22.68,22.65,22.66,131462.0,20.9378,20.9471,20.9194,20.9286,131462.0
2018-05-03 11:20:00,22.66,22.66,22.63,22.64,49349.0,20.9286,20.9286,20.9009,20.9101,49349.0
2018-05-03 11:30:00,22.64,22.67,22.64,22.66,21617.0,20.9101,20.9378,20.9101,20.9286,21617.0
2018-05-03 11:40:00,22.65,22.65,22.63,22.63,75292.0,20.9194,20.9194,20.9009,20.9009,75292.0
2018-05-03 11:50:00,22.62,22.62,22.57,22.62,75496.0,20.8917,20.8917,20.8455,20.8917,75496.0
2018-05-03 12:00:00,22.62,22.63,22.55,22.55,110886.0,20.8917,20.9009,20.827,20.827,110886.0
2018-05-03 12:10:00,22.55,22.59,22.54,22.58,52798.0,20.827,20.864,20.8178,20.8547,52798.0
2018-05-03 12:20:00,22.58,22.59,22.56,22.59,37250.0,20.8547,20.864,20.8362,20.864,37250.0
2018-05-03 12:30:00,22.59,22.64,22.59,22.63,243429.0,20.864,20.9101,20.864,20.9009,243429.0
2018-05-03 12:40:00,22.64,22.64,22.6,22.6,101957.0,20.9101,20.9101,20.8732,20.8732,101957.0
2018-05-03 12:50:00,22.6,22.6,22.55,22.57,193534.0,20.8732,20.8732,20.827,20.8455,193534.0
2018-05-03 13:00:00,22.57,22.64,22.57,22.61,129689.0,20.8455,20.9101,20.8455,20.8824,129689.0
2018-05-03 13:10:00,22.6,22.61,22.58,22.6,102014.0,20.8732,20.8824,20.8547,20.8732,102014.0
2018-05-03 13:20:00,22.6,22.64,22.6,22.64,108474.0,20.8732,20.9101,20.8732,20.9101,108474.0
2018-05-03 13:30:00,22.65,22.68,22.63,22.67,120843.0,20.9194,20.9471,20.9009,20.9378,120843.0
2018-05-03 13:40:00,22.67,22.67,22.65,22.65,90976.0,20.9378,20.9378,20.9194,20.9194,90976.0
2018-05-03 13:50:00,22.65,22.67,22.64,22.65,59988.0,20.9194,20.9378,20.9101,20.9194,59988.0
2018-05-03 14:00:00,22.65,22.67,22.65,22.67,56780.0,20.9194,20.9378,20.9194,20.9378,56780.0
2018-05-03 14:10:00,22.67,22.69,22.65,22.66,65859.0,20.9378,20.9563,20.9194,20.9286,65859.0
2018-05-03 14:20:00,22.66,22.66,22.64,22.66,70481.0,20.9286,20.9286,20.9101,20.9286,70481.0
2018-05-03 14:30:00,22.66,22.69,22.65,22.65,143576.0,20.9286,20.9563,20.9194,20.9194,143576.0
2018-05-03 14:40:00,22.65,22.66,22.62,22.62,123267.0,20.9194,20.9286,20.8917,20.8917,123267.0
2018-05-03 14:50:00,22.62,22.63,22.61,22.61,29796.0,20.8917,20.9009,20.8824,20.8824,29796.0
2018-05-03 15:00:00,22.61,22.62,22.6,22.61,56532.0,20.8824,20.8917,20.8732,20.8824,56532.0
2018-05-03 15:10:00,22.61,22.65,22.59,22.64,316536.0,20.8824,20.9194,20.864,20.9101,316536.0
2018-05-03 15:20:00,22.64,22.64,22.62,22.62,192584.0,20.9101,20.9101,20.8917,20.8917,192584.0
2018-05-03 15:30:00,22.62,22.64,22.61,22.61,183394.0,20.8917,20.9101,20.8824,20.8824,183394.0
2018-05-03 15:40:00,22.61,22.61,22.59,22.61,126831.0,20.8824,20.8824,20.864,20.8824,126831.0
2018-05-03 15:50:00,22.61,22.65,22.61,22.64,329355.0,20.8824,20.9194,20.8824,20.9101,329355.0
2018-05-04 09:30:00,22.58,22.58,22.5,22.53,235772.0,20.8547,20.8547,20.7808,20.8085,235772.0
2018-05-04 09:40:00,22.53,22.6,22.5,22.58,176431.0,20.8085,20.8732,20.7808,20.8547,176431.0
2018-05-04 09:50:00,22.58,22.62,22.57,22.59,135930.0,20.8547,20.8917,20.8455,20.864,135930.0
2018-05-04 10:00:00,22.59,22.62,22.56,22.57,173922.0,20.864,20.8917,20.8362,20.8455,173922.0
2018-05-04 10:10:00,22.58,22.61,22.58,22.61,226214.0,20.8547,20.8824,20.8547,20.8824,226214.0
2018-05-04 10:20:00,22.61,22.61,22.59,22.61,178702.0,20.8824,20.8824,20.864,20.8824,178702.0
2018-05-04 10:30:00,22.61,22.69,22.61,22.66,274902.0,20.8824,20.9563,20.8824,20.9286,274902.0
2018-05-04 10:40:00,22.67,22.69,22.65,22.65,193826.0,20.9378,20.9563,20.9194,20.9194,193826.0
2018-05-04 10:50:00,22.66,22.66,22.6,22.6,204943.0,20.9286,20.9286,20.8732,20.8732,204943.0
2018-05-04 11:00:00,22.61,22.63,22.58,22.59,131765.0,20.8824,20.9009,20.8547,20.864,131765.0
2018-05-04 11:10:00,22.59,22.6,22.56,22.6,161197.0,20.864,20.8732,20.8362,20.8732,161197.0
2018-05-04 11:20:00,22.59,22.61,22.58,22.61,220970.0,20.864,20.8824,20.8547,20.8824,220970.0
2018-05-04 11:30:00,22.61,22.64,22.61,22.63,83153.0,20.8824,20.9101,20.8824,20.9009,83153.0
2018-05-04 11:40:00,22.62,22.65,22.6,22.65,168060.0,20.8917,20.9194,20.8732,20.9194,168060.0
2018-05-04 11:50:00,22.65,22.67,22.65,22.67,83964.0,20.9194,20.9378,20.9194,20.9378,83964.0
2018-05-04 12:00:00,22.66,22.66,22.62,22.63,68502.0,20.9286,20.9286,20.8917,20.9009,68502.0
2018-05-04 12:10:00,22.63,22.67,22.63,22.66,83381.0,20.9009,20.9378,20.9009,20.9286,83381.0
2018-05-04 12:20:00,22.66,22.66,22.63,22.63,56024.0,20.9286,20.9286,20.9009,20.9009,56024.0
2018-05-04 12:30:00,22.63,22.64,22.6,22.64,41514.0,20.9009,20.9101,20.8732,20.9101,41514.0
2018-05-04 12:40:00,22.64,22.66,22.64,22.66,79150.0,20.9101,20.9286,20.9101,20.9286,79150.0
2018-05-04 12:50:00,22.65,22.66,22.64,22.65,123411.0,20.9194,20.9286,20.9101,20.9194,123411.0
2018-05-04 13:00:00,22.64,22.64,22.61,22.62,117755.0,20.9101,20.9101,20.8824,20.8917,117755.0
2018-05-04 13:10:00,22.63,22.63,22.62,22.62,33247.0,20.9009,20.9009,20.8917,20.8917,33247.0
2018-05-04 13:20:00,22.61,22.65,22.61,22.63,86163.0,20.8824,20.9194,20.8824,20.9009,86163.0
2018-05-04 13:30:00,22.63,22.64,22.61,22.63,30816.0,20.9009,20.9101,20.8824,20.9009,30816.0
2018-05-04 13:40:00,22.62,22.64,22.61,22.64,141580.0,20.8917,20.9101,20.8824,20.9101,141580.0
2018-05-04 13:50:00,22.65,22.67,22.65,22.66,58956.0,20.9194,20.9378,20.9194,20.9286,58956.0
2018-05-04 14:00:00,22.65,22.66,22.64,22.65,33998.0,20.9194,20.9286,20.9101,20.9194,33998.0
2018-05-04 14:10:00,22.65,22.67,22.64,22.67,77544.0,20.9194,20.9378,20.9101,20.9378,77544.0
2018-05-04 14:20:00,22.67,22.68,22.66,22.67,137504.0,20.9378,20.9471,20.9286,20.9378,137504.0
2018-05-04 14:30:00,22.67,22.67,22.66,22.67,137449.0,20.9378,20.9378,20.9286,20.9378,137449.0
2018-05-04 14:40:00,22.67,22.67,22.65,22.66,48698.0,20.9378,20.9378,20.9194,20.9286,48698.0
2018-05-04 14:50:00,22.66,22.67,22.65,22.66,108409.0,20.9286,20.9378,20.9194,20.9286,108409.0
2018-05-04 15:00:00,22.66,22.67,22.66,22.66,68360.0,20.9286,20.9378,20.9286,20.9286,68360.0
2018-05-04 15:10:00,22.66,22.66,22.63,22.63,209675.0,20.9286,20.9286,20.9009,20.9009,209675.0
2018-05-04 15:20:00,22.63,22.64,22.61,22.61,42944.0,20.9009,20.9101,20.8824,20.8824,42944.0
2018-05-04 15:30:00,22.61,22.65,22.61,22.64,125563.0,20.8824,20.9194,20.8824,20.9101,125563.0
2018-05-04 15:40:00,22.65,22.65,22.63,22.65,108677.0,20.9194,20.9194,20.9009,20.9194,108677.0
2018-05-04 15:50:00,22.65,22.66,22.63,22.64,425944.0,20.9194,20.9286,20.9009,20.9101,425944.0
2018-05-07 09:30:00,22.6,22.64,22.58,22.63,312884.0,20.8732,20.9101,20.8547,20.9009,312884.0
2018-05-07 09:40:00,22.63,22.69,22.63,22.68,250386.0,20.9009,20.9563,20.9009,20.9471,250386.0
2018-05-07 09:50:00,22.68,22.7,22.66,22.67,165791.0,20.9471,20.9655,20.9286,20.9378,165791.0
2018-05-07 10:00:00,22.67,22.75,22.67,22.75,154993.0,20.9378,21.0117,20.9378,21.0117,154993.0
2018-05-07 10:10:00,22.75,22.77,22.73,22.74,270372.0,21.0117,21.0302,20.9933,21.0025,270372.0
2018-05-07 10:20:00,22.74,22.79,22.74,22.75,236771.0,21.0025,21.0487,21.0025,21.0117,236771.0
2018-05-07 10:30:00,22.74,22.74,22.7,22.71,109539.0,21.0025,21.0025,20.9655,20.9748,109539.0
2018-05-07 10:40:00,22.72,22.75,22.71,22.73,89890.0,20.984,21.0117,20.9748,20.9933,89890.0
2018-05-07 10:50:00,22.73,22.73,22.68,22.69,50741.0,20.9933,20.9933,20.9471,20.9563,50741.0
2018-05-07 11:00:00,22.69,22.72,22.68,22.72,52492.0,20.9563,20.984,20.9471,20.984,52492.0
2018-05-07 11:10:00,22.73,22.74,22.71,22.72,48119.0,20.9933,21.0025,20.9748,20.984,48119.0
2018-05-07 11:20:00,22.72,22.72,22.7,22.71,38003.0,20.984,20.984,20.9655,20.9748,38003.0
2018-05-07 11:30:00,22.7,22.73,22.69,22.7,59328.0,20.9655,20.9933,20.9563,20.9655,59328.0
2018-05-07 11:40:00,22.7,22.71,22.69,22.7,52555.0,20.9655,20.9748,20.9563,20.9655,52555.0
2018-05-07 11:50:00,22.7,22.73,22.69,22.73,66744.0,20.9655,20.9933,20.9563,20.9933,66744.0
2018-05-07 12:00:00,22.73,22.74,22.72,22.73,43533.0,20.9933,21.0025,20.984,20.9933,43533.0
2018-05-07 12:10:00,22.73,22.74,22.72,22.72,35620.0,20.9933,21.0025,20.984,20.984,35620.0
2018-05-07 12:20:00,22.72,22.74,22.72,22.73,15454.0,20.984,21.0025,20.984,20.9933,15454.0
2018-05-07 12:30:00,22.73,22.74,22.71,22.74,43664.0,20.9933,21.0025,20.9748,21.0025,43664.0
2018-05-07 12:40:00,22.73,22.73,22.71,22.71,17128.0,20.9933,20.9933,20.9748,20.9748,17128.0
2018-05-07 12:50:00,22.71,22.71,22.69,22.7,41807.0,20.9748,20.9748,20.9563,20.9655,41807.0
2018-05-07 13:00:00,22.7,22.7,22.68,22.68,47333.0,20.9655,20.9655,20.9471,20.9471,47333.0
2018-05-07 13:10:00,22.67,22.68,22.66,22.66,56601.0,20.9378,20.9471,20.9286,20.9286,56601.0
2018-05-07 13:20:00,22.66,22.67,22.66,22.66,28297.0,20.9286,20.9378,20.9286,20.9286,28297.0
2018-05-07 13:30:00,22.66,22.67,22.66,22.67,45700.0,20.9286,20.9378,20.9286,20.9378,45700.0
2018-05-07 13:40:00,22.67,22.68,22.66,22.68,90530.0,20.9378,20.9471,20.9286,20.9471,90530.0
2018-05-07 13:50:00,22.68,22.7,22.68,22.7,62791.0,20.9471,20.9655,20.9471,20.9655,62791.0
2018-05-07 14:00:00,22.71,22.71,22.69,22.69,44933.0,20.9748,20.9748,20.9563,20.9563,44933.0
2018-05-07 14:10:00,22.69,22.69,22.68,22.69,30223.0,20.9563,20.9563,20.9471,20.9563,30223.0
2018-05-07 14:20:00,22.69,22.69,22.68,22.69,36500.0,20.9563,20.9563,20.9471,20.9563,36500.0
2018-05-07 14:30:00,22.69,22.7,22.68,22.68,62226.0,20.9563,20.9655,20.9471,20.9471,62226.0
2018-05-07 14:40:00,22.69,22.7,22.67,22.67,237150.0,20.9563,20.9655,20.9378,20.9378,237150.0
2018-05-07 14:50:00,22.67,22.69,22.66,22.68,99147.0,20.9378,20.9563,20.9286,20.9471,99147.0
2018-05-07 15:00:00,22.68,22.68,22.66,22.67,31262.0,20.9471,20.9471,20.9286,20.9378,31262.0
2018-05-07 15:10:00,22.67,22.67,22.64,22.64,72087.0,20.9378,20.9378,20.9101,20.9101,72087.0
2018-05-07 15:20:00,22.64,22.66,22.63,22.64,98867.0,20.9101,20.9286,20.9009,20.9101,98867.0
2018-05-07 15:30:00,22.64,22.66,22.64,22.66,107400.0,20.9101,20.9286,20.9101,20.9286,107400.0
2018-05-07 15:40:00,22.66,22.66,22.64,22.66,91728.0,20.9286,20.9286,20.9101,20.9286,91728.0
2018-05-07 15:50:00,22.66,22.66,22.65,22.66,91853.0,20.9286,20.9286,20.9194,20.9286,91853.0
2018-05-08 09:30:00,22.53,22.55,22.48,22.5,236579.0,20.8085,20.827,20.7624,20.7808,236579.0
2018-05-08 09:40:00,22.49,22.49,22.4,22.42,349436.0,20.7716,20.7716,20.6885,20.7069,349436.0
2018-05-08 09:50:00,22.42,22.42,22.35,22.38,279019.0,20.7069,20.7069,20.6423,20.67,279019.0
2018-05-08 10:00:00,22.38,22.39,22.34,22.39,164127.0,20.67,20.6792,20.6331,20.6792,164127.0
2018-05-08 10:10:00,22.38,22.39,22.34,22.37,206075.0,20.67,20.6792,20.6331,20.6608,206075.0
2018-05-08 10:20:00,22.37,22.39,22.36,22.37,260468.0,20.6608,20.6792,20.6515,20.6608,260468.0
2018-05-08 10:30:00,22.37,22.4,22.36,22.37,100704.0,20.6608,20.6885,20.6515,20.6608,100704.0
2018-05-08 10:40:00,22.36,22.44,22.36,22.42,177996.0,20.6515,20.7254,20.6515,20.7069,177996.0
2018-05-08 10:50:00,22.42,22.42,22.38,22.39,125013.0,20.7069,20.7069,20.67,20.6792,125013.0
2018-05-08 11:00:00,22.39,22.4,22.32,22.32,253102.0,20.6792,20.6885,20.6146,20.6146,253102.0
2018-05-08 11:10:00,22.32,22.36,22.31,22.33,181104.0,20.6146,20.6515,20.6053,20.6238,181104.0
2018-05-08 11:20:00,22.33,22.36,22.32,22.35,99132.0,20.6238,20.6515,20.6146,20.6423,99132.0
2018-05-08 11:30:00,22.34,22.48,22.34,22.46,197409.0,20.6331,20.7624,20.6331,20.7439,197409.0
2018-05-08 11:40:00,22.46,22.48,22.43,22.45,177858.0,20.7439,20.7624,20.7162,20.7346,177858.0
2018-05-08 11:50:00,22.44,22.46,22.41,22.41,130197.0,20.7254,20.7439,20.6977,20.6977,130197.0
2018-05-08 12:00:00,22.4,22.42,22.39,22.42,175811.0,20.6885,20.7069,20.6792,20.7069,175811.0
2018-05-08 12:10:00,22.42,22.56,22.42,22.55,388101.0,20.7069,20.8362,20.7069,20.827,388101.0
2018-05-08 12:20:00,22.55,22.56,22.5,22.51,154901.0,20.827,20.8362,20.7808,20.7901,154901.0
2018-05-08 12:30:00,22.51,22.51,22.47,22.48,78520.0,20.7901,20.7901,20.7531,20.7624,78520.0
2018-05-08 12:40:00,22.48,22.48,22.42,22.42,136472.0,20.7624,20.7624,20.7069,20.7069,136472.0
2018-05-08 12:50:00,22.43,22.51,22.43,22.48,100284.0,20.7162,20.7901,20.7162,20.7624,100284.0
2018-05-08 13:00:00,22.47,22.47,22.42,22.46,64555.0,20.7531,20.7531,20.7069,20.7439,64555.0
2018-05-08 13:10:00,22.46,22.48,22.45,22.47,76183.0,20.7439,20.7624,20.7346,20.7531,76183.0
2018-05-08 13:20:00,22.47,22.5,22.47,22.5,104672.0,20.7531,20.7808,20.7531,20.7808,104672.0
2018-05-08 13:30:00,22.5,22.5,22.46,22.46,63553.0,20.7808,20.7808,20.7439,20.7439,63553.0
2018-05-08 13:40:00,22.47,22.51,22.47,22.49,60418.0,20.7531,20.7901,20.7531,20.7716,60418.0
2018-05-08 13:50:00,22.49,22.5,22.47,22.48,67490.0,20.7716,20.7808,20.7531,20.7624,67490.0
2018-05-08 14:00:00,22.48,22.5,22.46,22.5,120221.0,20.7624,20.7808,20.7439,20.7808,120221.0
2018-05-08 14:10:00,22.51,22.72,22.51,22.68,376708.0,20.7901,20.984,20.7901,20.9471,376708.0
2018-05-08 14:20:00,22.68,22.71,22.57,22.59,246480.0,20.9471,20.9748,20.8455,20.864,246480.0
2018-05-08 14:30:00,22.6,22.72,22.59,22.62,377673.0,20.8732,20.984,20.864,20.8917,377673.0
2018-05-08 14:40:00,22.63,22.66,22.61,22.63,132266.0,20.9009,20.9286,20.8824,20.9009,132266.0
2018-05-08 14:50:00,22.62,22.64,22.6,22.6,110876.0,20.8917,20.9101,20.8732,20.8732,110876.0
2018-05-08 15:00:00,22.6,22.66,22.6,22.63,83807.0,20.8732,20.9286,20.8732,20.9009,83807.0
2018-05-08 15:10:00,22.63,22.65,22.63,22.65,49658.0,20.9009,20.9194,20.9009,20.9194,49658.0
2018-05-08 15:20:00,22.64,22.64,22.62,22.63,52184.0,20.9101,20.9101,20.8917,20.9009,52184.0
2018-05-08 15:30:00,22.63,22.67,22.63,22.66,51032.0,20.9009,20.9378,20.9009,20.9286,51032.0
2018-05-08 15:40:00,22.65,22.66,22.64,22.66,48101.0,20.9194,20.9286,20.9101,20.9286,48101.0
2018-05-08 15:50:00,22.66,22.69,22.64,22.68,438536.0,20.9286,20.9563,20.9101,20.9471,438536.0
2018-05-09 09:30:00,22.65,22.67,22.6,22.67,374044.0,20.9194,20.9378,20.8732,20.9378,374044.0
2018-05-09 09:40:00,22.66,22.7,22.63,22.67,465037.0,20.9286,20.9655,20.9009,20.9378,465037.0
2018-05-09 09:50:00,22.67,22.72,22.66,22.69,169241.0,20.9378,20.984,20.9286,20.9563,169241.0
2018-05-09 10:00:00,22.69,22.75,22.68,22.7,267218.0,20.9563,21.0117,20.9471,20.9655,267218.0
2018-05-09 10:10:00,22.71,22.75,22.69,22.71,198283.0,20.9748,21.0117,20.9563,20.9748,198283.0
2018-05-09 10:20:00,22.7,22.72,22.69,22.7,122350.0,20.9655,20.984,20.9563,20.9655,122350.0
2018-05-09 10:30:00,22.7,22.76,22.7,22.73,223113.0,20.9655,21.021,20.9655,20.9933,223113.0
2018-05-09 10:40:00,22.73,22.76,22.72,22.72,160869.0,20.9933,21.021,20.984,20.984,160869.0
2018-05-09 10:50:00,22.72,22.73,22.69,22.71,105806.0,20.984,20.9933,20.9563,20.9748,105806.0
2018-05-09 11:00:00,22.72,22.73,22.67,22.7,72457.0,20.984,20.9933,20.9378,20.9655,72457.0
2018-05-09 11:10:00,22.7,22.7,22.66,22.67,147443.0,20.9655,20.9655,20.9286,20.9378,147443.0
2018-05-09 11:20:00,22.67,22.69,22.66,22.66,90249.0,20.9378,20.9563,20.9286,20.9286,90249.0
2018-05-09 11:30:00,22.65,22.68,22.65,22.66,140786.0,20.9194,20.9471,20.9194,20.9286,140786.0
2018-05-09 11:40:00,22.66,22.66,22.62,22.63,175405.0,20.9286,20.9286,20.8917,20.9009,175405.0
2018-05-09 11:50:00,22.64,22.65,22.63,22.63,52419.0,20.9101,20.9194,20.9009,20.9009,52419.0
2018-05-09 12:00:00,22.64,22.65,22.64,22.65,116021.0,20.9101,20.9194,20.9101,20.9194,116021.0
2018-05-09 12:10:00,22.64,22.64,22.62,22.64,81678.0,20.9101,20.9101,20.8917,20.9101,81678.0
2018-05-09 12:20:00,22.64,22.64,22.61,22.64,127757.0,20.9101,20.9101,20.8824,20.9101,127757.0
2018-05-09 12:30:00,22.64,22.65,22.62,22.63,111481.0,20.9101,20.9194,20.8917,20.9009,111481.0
2018-05-09 12:40:00,22.63,22.66,22.63,22.66,97928.0,20.9009,20.9286,20.9009,20.9286,97928.0
2018-05-09 12:50:00,22.67,22.7,22.67,22.67,47834.0,20.9378,20.9655,20.9378,20.9378,47834.0
2018-05-09 13:00:00,22.67,22.68,22.65,22.66,27150.0,20.9378,20.9471,20.9194,20.9286,27150.0
2018-05-09 13:10:00,22.67,22.68,22.67,22.67,36417.0,20.9378,20.9471,20.9378,20.9378,36417.0
2018-05-09 13:20:00,22.66,22.67,22.65,22.67,24658.0,20.9286,20.9378,20.9194,20.9378,24658.0
2018-05-09 13:30:00,22.68,22.69,22.67,22.67,89070.0,20.9471,20.9563,20.9378,20.9378,89070.0
2018-05-09 13:40:00,22.67,22.69,22.67,22.69,41414.0,20.9378,20.9563,20.9378,20.9563,41414.0
2018-05-09 13:50:00,22.69,22.69,22.68,22.69,84844.0,20.9563,20.9563,20.9471,20.9563,84844.0
2018-05-09 14:00:00,22.69,22.69,22.66,22.66,25050.0,20.9563,20.9563,20.9286,20.9286,25050.0
2018-05-09 14:10:00,22.67,22.67,22.64,22.64,27720.0,20.9378,20.9378,20.9101,20.9101,27720.0
2018-05-09 14:20:00,22.64,22.67,22.64,22.67,86954.0,20.9101,20.9378,20.9101,20.9378,86954.0
2018-05-09 14:30:00,22.67,22.67,22.61,22.63,100707.0,20.9378,20.9378,20.8824,20.9009,100707.0
2018-05-09 14:40:00,22.63,22.66,22.63,22.65,75094.0,20.9009,20.9286,20.9009,20.9194,75094.0
2018-05-09 14:50:00,22.66,22.66,22.65,22.66,106970.0,20.9286,20.9286,20.9194,20.9286,106970.0
2018-05-09 15:00:00,22.65,22.66,22.64,22.64,112225.0,20.9194,20.9286,20.9101,20.9101,112225.0
2018-05-09 15:10:00,22.65,22.65,22.63,22.64,31833.0,20.9194,20.9194,20.9009,20.9101,31833.0
2018-05-09 15:20:00,22.64,22.68,22.63,22.66,71935.0,20.9101,20.9471,20.9009,20.9286,71935.0
2018-05-09 15:30:00,22.66,22.68,22.64,22.64,59750.0,20.9286,20.9471,20.9101,20.9101,59750.0
2018-05-09 15:40:00,22.64,22.66,22.62,22.65,92610.0,20.9101,20.9286,20.8917,20.9194,92610.0
2018-05-09 15:50:00,22.65,22.67,22.61,22.62,504175.0,20.9194,20.9378,20.8824,20.8917,504175.0
2018-05-10 09:30:00,22.82,22.94,22.81,22.91,450557.0,21.0764,21.1872,21.0671,21.1595,450557.0
2018-05-10 09:40:00,22.91,22.93,22.83,22.85,357886.0,21.1595,21.178,21.0856,21.1041,357886.0
2018-05-10 09:50:00,22.84,22.9,22.84,22.9,307746.0,21.0948,21.1503,21.0948,21.1503,307746.0
2018-05-10 10:00:00,22.9,22.94,22.88,22.89,222851.0,21.1503,21.1872,21.1318,21.141,222851.0
2018-05-10 10:10:00,22.88,22.91,22.86,22.9,110830.0,21.1318,21.1595,21.1133,21.1503,110830.0
2018-05-10 10:20:00,22.89,22.92,22.89,22.89,249029.0,21.141,21.1687,21.141,21.141,249029.0
2018-05-10 10:30:00,22.89,22.92,22.89,22.9,136413.0,21.141,21.1687,21.141,21.1503,136413.0
2018-05-10 10:40:00,22.89,22.89,22.81,22.82,187317.0,21.141,21.141,21.0671,21.0764,187317.0
2018-05-10 10:50:00,22.82,22.83,22.78,22.81,95556.0,21.0764,21.0856,21.0394,21.0671,95556.0
2018-05-10 11:00:00,22.81,22.84,22.8,22.81,111107.0,21.0671,21.0948,21.0579,21.0671,111107.0
2018-05-10 11:10:00,22.81,22.83,22.78,22.83,53054.0,21.0671,21.0856,21.0394,21.0856,53054.0
2018-05-10 11:20:00,22.84,22.91,22.84,22.9,189321.0,21.0948,21.1595,21.0948,21.1503,189321.0
2018-05-10 11:30:00,22.9,22.92,22.9,22.92,152924.0,21.1503,21.1687,21.1503,21.1687,152924.0
2018-05-10 11:40:00,22.92,22.92,22.88,22.9,63938.0,21.1687,21.1687,21.1318,21.1503,63938.0
2018-05-10 11:50:00,22.91,22.96,22.9,22.94,316618.0,21.1595,21.2057,21.1503,21.1872,316618.0
2018-05-10 12:00:00,22.94,22.95,22.93,22.94,26285.0,21.1872,21.1964,21.178,21.1872,26285.0
2018-05-10 12:10:00,22.94,22.97,22.94,22.97,120351.0,21.1872,21.2149,21.1872,21.2149,120351.0
2018-05-10 12:20:00,22.97,22.99,22.95,22.96,255234.0,21.2149,21.2334,21.1964,21.2057,255234.0
2018-05-10 12:30:00,22.95,22.97,22.92,22.93,146235.0,21.1964,21.2149,21.1687,21.178,146235.0
2018-05-10 12:40:00,22.93,22.94,22.92,22.93,86520.0,21.178,21.1872,21.1687,21.178,86520.0
2018-05-10 12:50:00,22.93,22.95,22.92,22.93,125957.0,21.178,21.1964,21.1687,21.178,125957.0
2018-05-10 13:00:00,22.93,22.93,22.9,22.92,102551.0,21.178,21.178,21.1503,21.1687,102551.0
2018-05-10 13:10:00,22.93,22.93,22.91,22.93,60451.0,21.178,21.178,21.1595,21.178,60451.0
2018-05-10 13:20:00,22.93,22.97,22.93,22.96,53558.0,21.178,21.2149,21.178,21.2057,53558.0
2018-05-10 13:30:00,22.97,22.97,22.89,22.89,90375.0,21.2149,21.2149,21.141,21.141,90375.0
2018-05-10 13:40:00,22.89,22.91,22.89,22.9,49400.0,21.141,21.1595,21.141,21.1503,49400.0
2018-05-10 13:50:00,22.91,22.92,22.89,22.89,39602.0,21.1595,21.1687,21.141,21.141,39602.0
2018-05-10 14:00:00,22.88,22.92,22.88,22.91,101469.0,21.1318,21.1687,21.1318,21.1595,101469.0
2018-05-10 14:10:00,22.91,22.94,22.9,22.93,124437.0,21.1595,21.1872,21.1503,21.178,124437.0
2018-05-10 14:20:00,22.93,22.93,22.93,22.93,87920.0,21.178,21.178,21.178,21.178,87920.0
2018-05-10 14:30:00,22.93,22.95,22.92,22.93,134863.0,21.178,21.1964,21.1687,21.178,134863.0
2018-05-10 14:40:00,22.93,22.93,22.92,22.93,161492.0,21.178,21.178,21.1687,21.178,161492.0
2018-05-10 14:50:00,22.93,22.94,22.93,22.94,107893.0,21.178,21.1872,21.178,21.1872,107893.0
2018-05-10 15:00:00,22.95,22.95,22.92,22.93,103401.0,21.1964,21.1964,21.1687,21.178,103401.0
2018-05-10 15:10:00,22.93,22.94,22.93,22.93,66823.0,21.178,21.1872,21.178,21.178,66823.0
2018-05-10 15:20:00,22.93,22.95,22.93,22.94,100709.0,21.178,21.1964,21.178,21.1872,100709.0
2018-05-10 15:30:00,22.94,22.97,22.93,22.97,227856.0,21.1872,21.2149,21.178,21.2149,227856.0
2018-05-10 15:40:00,22.96,22.97,22.93,22.94,435720.0,21.2057,21.2149,21.178,21.1872,435720.0
2018-05-10 15:50:00,22.94,22.97,22.92,22.96,1243085.0,21.1872,21.2149,21.1687,21.2057,1243085.0
2018-05-11 09:30:00,23.0,23.06,22.99,23.06,320634.0,21.2426,21.298,21.2334,21.298,320634.0
2018-05-11 09:40:00,23.05,23.06,22.97,22.98,252038.0,21.2888,21.298,21.2149,21.2242,252038.0
2018-05-11 09:50:00,22.97,23.0,22.95,22.99,213788.0,21.2149,21.2426,21.1964,21.2334,213788.0
2018-05-11 10:00:00,22.99,23.01,22.96,22.97,258198.0,21.2334,21.2519,21.2057,21.2149,258198.0
2018-05-11 10:10:00,22.98,22.99,22.96,22.97,170327.0,21.2242,21.2334,21.2057,21.2149,170327.0
2018-05-11 10:20:00,22.97,22.98,22.94,22.95,128759.0,21.2149,21.2242,21.1872,21.1964,128759.0
2018-05-11 10:30:00,22.94,22.96,22.93,22.95,203271.0,21.1872,21.2057,21.178,21.1964,203271.0
2018-05-11 10:40:00,22.95,22.99,22.95,22.98,65320.0,21.1964,21.2334,21.1964,21.2242,65320.0
2018-05-11 10:50:00,22.98,22.99,22.97,22.97,71429.0,21.2242,21.2334,21.2149,21.2149,71429.0
2018-05-11 11:00:00,22.97,22.99,22.95,22.99,126122.0,21.2149,21.2334,21.1964,21.2334,126122.0
2018-05-11 11:10:00,22.98,22.98,22.94,22.94,167945.0,21.2242,21.2242,21.1872,21.1872,167945.0
2018-05-11 11:20:00,22.94,22.95,22.93,22.95,139735.0,21.1872,21.1964,21.178,21.1964,139735.0
2018-05-11 11:30:00,22.95,22.96,22.95,22.95,45992.0,21.1964,21.2057,21.1964,21.1964,45992.0
2018-05-11 11:40:00,22.96,22.97,22.95,22.97,55760.0,21.2057,21.2149,21.1964,21.2149,55760.0
2018-05-11 11:50:00,22.98,22.98,22.96,22.98,65731.0,21.2242,21.2242,21.2057,21.2242,65731.0
2018-05-11 12:00:00,22.97,22.97,22.94,22.94,56030.0,21.2149,21.2149,21.1872,21.1872,56030.0
2018-05-11 12:10:00,22.94,22.97,22.94,22.97,17389.0,21.1872,21.2149,21.1872,21.2149,17389.0
2018-05-11 12:20:00,22.97,22.97,22.92,22.92,43162.0,21.2149,21.2149,21.1687,21.1687,43162.0
2018-05-11 12:30:00,22.92,22.94,22.91,22.94,79518.0,21.1687,21.1872,21.1595,21.1872,79518.0
2018-05-11 12:40:00,22.93,22.93,22.93,22.93,27539.0,21.178,21.178,21.178,21.178,27539.0
2018-05-11 12:50:00,22.93,22.94,22.93,22.93,25329.0,21.178,21.1872,21.178,21.178,25329.0
2018-05-11 13:00:00,22.92,22.92,22.91,22.91,27750.0,21.1687,21.1687,21.1595,21.1595,27750.0
2018-05-11 13:10:00,22.91,22.91,22.89,22.9,46331.0,21.1595,21.1595,21.141,21.1503,46331.0
2018-05-11 13:20:00,22.9,22.9,22.89,22.89,71485.0,21.1503,21.1503,21.141,21.141,71485.0
2018-05-11 13:30:00,22.9,22.92,22.9,22.92,66447.0,21.1503,21.1687,21.1503,21.1687,66447.0
2018-05-11 13:40:00,22.92,22.92,22.92,22.92,33816.0,21.1687,21.1687,21.1687,21.1687,33816.0
2018-05-11 13:50:00,22.92,22.92,22.9,22.9,86802.0,21.1687,21.1687,21.1503,21.1503,86802.0
2018-05-11 14:00:00,22.9,22.9,22.88,22.89,28268.0,21.1503,21.1503,21.1318,21.141,28268.0
2018-05-11 14:10:00,22.89,22.89,22.87,22.88,69172.0,21.141,21.141,21.1226,21.1318,69172.0
2018-05-11 14:20:00,22.88,22.9,22.83,22.84,113185.0,21.1318,21.1503,21.0856,21.0948,113185.0
2018-05-11 14:30:00,22.84,22.9,22.83,22.89,99616.0,21.0948,21.1503,21.0856,21.141,99616.0
2018-05-11 14:40:00,22.89,22.89,22.87,22.87,24641.0,21.141,21.141,21.1226,21.1226,24641.0
2018-05-11 14:50:00,22.88,22.9,22.88,22.89,72700.0,21.1318,21.1503,21.1318,21.141,72700.0
2018-05-11 15:00:00,22.9,22.91,22.88,22.88,88071.0,21.1503,21.1595,21.1318,21.1318,88071.0
2018-05-11 15:10:00,22.88,22.9,22.88,22.9,40150.0,21.1318,21.1503,21.1318,21.1503,40150.0
2018-05-11 15:20:00,22.89,22.9,22.89,22.9,9300.0,21.141,21.1503,21.141,21.1503,9300.0
2018-05-11 15:30:00,22.9,22.92,22.89,22.91,52925.0,21.1503,21.1687,21.141,21.1595,52925.0
2018-05-11 15:40:00,22.91,22.91,22.89,22.89,46527.0,21.1595,21.1595,21.141,21.141,46527.0
2018-05-11 15:50:00,22.89,22.9,22.88,22.88,487362.0,21.141,21.1503,21.1318,21.1318,487362.0
2018-05-14 09:30:00,22.96,22.96,22.89,22.89,421091.0,21.2057,21.2057,21.141,21.141,421091.0
2018-05-14 09:40:00,22.88,22.92,22.87,22.91,216979.0,21.1318,21.1687,21.1226,21.1595,216979.0
2018-05-14 09:50:00,22.92,22.95,22.92,22.93,159158.0,21.1687,21.1964,21.1687,21.178,159158.0
2018-05-14 10:00:00,22.95,22.95,22.88,22.88,173965.0,21.1964,21.1964,21.1318,21.1318,173965.0
2018-05-14 10:10:00,22.88,22.93,22.88,22.89,60527.0,21.1318,21.178,21.1318,21.141,60527.0
2018-05-14 10:20:00,22.9,22.91,22.88,22.9,89766.0,21.1503,21.1595,21.1318,21.1503,89766.0
2018-05-14 10:30:00,22.9,22.9,22.87,22.9,132082.0,21.1503,21.1503,21.1226,21.1503,132082.0
2018-05-14 10:40:00,22.89,22.89,22.87,22.89,131632.0,21.141,21.141,21.1226,21.141,131632.0
2018-05-14 10:50:00,22.9,22.92,22.9,22.9,63722.0,21.1503,21.1687,21.1503,21.1503,63722.0
2018-05-14 11:00:00,22.9,22.91,22.88,22.89,45852.0,21.1503,21.1595,21.1318,21.141,45852.0
2018-05-14 11:10:00,22.89,22.89,22.86,22.87,32420.0,21.141,21.141,21.1133,21.1226,32420.0
2018-05-14 11:20:00,22.87,22.88,22.87,22.87,29013.0,21.1226,21.1318,21.1226,21.1226,29013.0
2018-05-14 11:30:00,22.88,22.89,22.88,22.89,28353.0,21.1318,21.141,21.1318,21.141,28353.0
2018-05-14 11:40:00,22.89,22.9,22.87,22.87,110755.0,21.141,21.1503,21.1226,21.1226,110755.0
2018-05-14 11:50:00,22.88,22.9,22.88,22.89,29770.0,21.1318,21.1503,21.1318,21.141,29770.0
2018-05-14 12:00:00,22.89,22.89,22.88,22.89,15509.0,21.141,21.141,21.1318,21.141,15509.0
2018-05-14 12:10:00,22.89,22.91,22.89,22.9,82786.0,21.141,21.1595,21.141,21.1503,82786.0
2018-05-14 12:20:00,22.9,22.9,22.88,22.88,60888.0,21.1503,21.1503,21.1318,21.1318,60888.0
2018-05-14 12:30:00,22.87,22.89,22.87,22.89,32839.0,21.1226,21.141,21.1226,21.141,32839.0
2018-05-14 12:40:00,22.89,22.89,22.88,22.88,81362.0,21.141,21.141,21.1318,21.1318,81362.0
2018-05-14 12:50:00,22.88,22.89,22.87,22.87,33696.0,21.1318,21.141,21.1226,21.1226,33696.0
2018-05-14 13:00:00,22.87,22.87,22.86,22.86,4049.0,21.1226,21.1226,21.1133,21.1133,4049.0
2018-05-14 13:10:00,22.86,22.86,22.83,22.83,168588.0,21.1133,21.1133,21.0856,21.0856,168588.0
2018-05-14 13:20:00,22.82,22.83,22.81,22.83,193237.0,21.0764,21.0856,21.0671,21.0856,193237.0
2018-05-14 13:30:00,22.83,22.83,22.82,22.82,20627.0,21.0856,21.0856,21.0764,21.0764,20627.0
2018-05-14 13:40:00,22.82,22.82,22.77,22.77,121479.0,21.0764,21.0764,21.0302,21.0302,121479.0
2018-05-14 13:50:00,22.77,22.78,22.75,22.75,166124.0,21.0302,21.0394,21.0117,21.0117,166124.0
2018-05-14 14:00:00,22.75,22.75,22.7,22.72,217331.0,21.0117,21.0117,20.9655,20.984,217331.0
2018-05-14 14:10:00,22.71,22.71,22.67,22.68,157826.0,20.9748,20.9748,20.9378,20.9471,157826.0
2018-05-14 14:20:00,22.68,22.74,22.67,22.74,85334.0,20.9471,21.0025,20.9378,21.0025,85334.0
2018-05-14 14:30:00,22.74,22.74,22.71,22.73,92226.0,21.0025,21.0025,20.9748,20.9933,92226.0
2018-05-14 14:40:00,22.74,22.74,22.69,22.69,96750.0,21.0025,21.0025,20.9563,20.9563,96750.0
2018-05-14 14:50:00,22.69,22.69,22.68,22.68,92521.0,20.9563,20.9563,20.9471,20.9471,92521.0
2018-05-14 15:00:00,22.68,22.75,22.68,22.75,69442.0,20.9471,21.0117,20.9471,21.0117,69442.0
2018-05-14 15:10:00,22.75,22.75,22.73,22.74,43549.0,21.0117,21.0117,20.9933,21.0025,43549.0
2018-05-14 15:20:00,22.74,22.75,22.73,22.75,56342.0,21.0025,21.0117,20.9933,21.0117,56342.0
2018-05-14 15:30:00,22.75,22.75,22.73,22.74,118212.0,21.0117,21.0117,20.9933,21.0025,118212.0
2018-05-14 15:40:00,22.74,22.74,22.73,22.74,103325.0,21.0025,21.0025,20.9933,21.0025,103325.0
2018-05-14 15:50:00,22.74,22.83,22.74,22.78,1060523.0,21.0025,21.0856,21.0025,21.0394,1060523.0
2018-05-15 09:30:00,22.32,22.35,22.13,22.19,1137847.0,20.6146,20.6423,20.4391,20.4945,1137847.0
2018-05-15 09:40:00,22.19,22.25,22.17,22.22,506446.0,20.4945,20.5499,20.476,20.5222,506446.0
2018-05-15 09:50:00,22.23,22.27,22.18,22.19,234994.0,20.5315,20.5684,20.4853,20.4945,234994.0
2018-05-15 10:00:00,22.19,22.3,22.18,22.28,306198.0,20.4945,20.5961,20.4853,20.5776,306198.0
2018-05-15 10:10:00,22.27,22.31,22.24,22.25,212848.0,20.5684,20.6053,20.5407,20.5499,212848.0
2018-05-15 10:20:00,22.25,22.28,22.22,22.26,717783.0,20.5499,20.5776,20.5222,20.5592,717783.0
2018-05-15 10:30:00,22.26,22.28,22.23,22.23,449129.0,20.5592,20.5776,20.5315,20.5315,449129.0
2018-05-15 10:40:00,22.23,22.3,22.22,22.3,168314.0,20.5315,20.5961,20.5222,20.5961,168314.0
2018-05-15 10:50:00,22.3,22.31,22.27,22.28,113435.0,20.5961,20.6053,20.5684,20.5776,113435.0
2018-05-15 11:00:00,22.28,22.3,22.27,22.29,223669.0,20.5776,20.5961,20.5684,20.5869,223669.0
2018-05-15 11:10:00,22.28,22.32,22.26,22.31,95716.0,20.5776,20.6146,20.5592,20.6053,95716.0
2018-05-15 11:20:00,22.32,22.36,22.31,22.34,92100.0,20.6146,20.6515,20.6053,20.6331,92100.0
2018-05-15 11:30:00,22.34,22.37,22.34,22.37,125212.0,20.6331,20.6608,20.6331,20.6608,125212.0
2018-05-15 11:40:00,22.37,22.38,22.34,22.34,116760.0,20.6608,20.67,20.6331,20.6331,116760.0
2018-05-15 11:50:00,22.34,22.36,22.33,22.33,150658.0,20.6331,20.6515,20.6238,20.6238,150658.0
2018-05-15 12:00:00,22.34,22.34,22.3,22.3,76559.0,20.6331,20.6331,20.5961,20.5961,76559.0
2018-05-15 12:10:00,22.3,22.3,22.28,22.3,107147.0,20.5961,20.5961,20.5776,20.5961,107147.0
2018-05-15 12:20:00,22.3,22.33,22.28,22.33,126522.0,20.5961,20.6238,20.5776,20.6238,126522.0
2018-05-15 12:30:00,22.33,22.35,22.32,22.34,139214.0,20.6238,20.6423,20.6146,20.6331,139214.0
2018-05-15 12:40:00,22.34,22.34,22.33,22.33,31365.0,20.6331,20.6331,20.6238,20.6238,31365.0
2018-05-15 12:50:00,22.33,22.33,22.3,22.3,47945.0,20.6238,20.6238,20.5961,20.5961,47945.0
2018-05-15 13:00:00,22.3,22.3,22.26,22.26,170944.0,20.5961,20.5961,20.5592,20.5592,170944.0
2018-05-15 13:10:00,22.26,22.27,22.25,22.25,52658.0,20.5592,20.5684,20.5499,20.5499,52658.0
2018-05-15 13:20:00,22.24,22.25,22.22,22.24,366111.0,20.5407,20.5499,20.5222,20.5407,366111.0
2018-05-15 13:30:00,22.24,22.25,22.22,22.22,140490.0,20.5407,20.5499,20.5222,20.5222,140490.0
2018-05-15 13:40:00,22.22,22.23,22.19,22.23,151139.0,20.5222,20.5315,20.4945,20.5315,151139.0
2018-05-15 13:50:00,22.23,22.24,22.22,22.22,98585.0,20.5315,20.5407,20.5222,20.5222,98585.0
2018-05-15 14:00:00,22.22,22.23,22.21,22.21,197201.0,20.5222,20.5315,20.513,20.513,197201.0
2018-05-15 14:10:00,22.22,22.22,22.19,22.2,171451.0,20.5222,20.5222,20.4945,20.5037,171451.0
2018-05-15 14:20:00,22.2,22.24,22.19,22.24,148806.0,20.5037,20.5407,20.4945,20.5407,148806.0
2018-05-15 14:30:00,22.24,22.31,22.24,22.27,302050.0,20.5407,20.6053,20.5407,20.5684,302050.0
2018-05-15 14:40:00,22.26,22.27,22.25,22.25,175629.0,20.5592,20.5684,20.5499,20.5499,175629.0
2018-05-15 14:50:00,22.25,22.27,22.24,22.24,158777.0,20.5499,20.5684,20.5407,20.5407,158777.0
2018-05-15 15:00:00,22.24,22.26,22.22,22.26,178872.0,20.5407,20.5592,20.5222,20.5592,178872.0
2018-05-15 15:10:00,22.26,22.28,22.24,22.24,165966.0,20.5592,20.5776,20.5407,20.5407,165966.0
2018-05-15 15:20:00,22.24,22.24,22.22,22.23,223789.0,20.5407,20.5407,20.5222,20.5315,223789.0
2018-05-15 15:30:00,22.23,22.25,22.23,22.24,258243.0,20.5315,20.5499,20.5315,20.5407,258243.0
2018-05-15 15:40:00,22.23,22.28,22.23,22.28,325636.0,20.5315,20.5776,20.5315,20.5776,325636.0
2018-05-15 15:50:00,22.28,22.33,22.25,22.26,808210.0,20.5776,20.6238,20.5499,20.5592,808210.0
2018-05-16 09:30:00,22.22,22.33,22.22,22.3,316166.0,20.5222,20.6238,20.5222,20.5961,316166.0
2018-05-16 09:40:00,22.29,22.36,22.29,22.33,168083.0,20.5869,20.6515,20.5869,20.6238,168083.0
2018-05-16 09:50:00,22.34,22.37,22.33,22.35,160032.0,20.6331,20.6608,20.6238,20.6423,160032.0
2018-05-16 10:00:00,22.34,22.36,22.31,22.32,79516.0,20.6331,20.6515,20.6053,20.6146,79516.0
2018-05-16 10:10:00,22.31,22.33,22.26,22.26,113981.0,20.6053,20.6238,20.5592,20.5592,113981.0
2018-05-16 10:20:00,22.25,22.26,22.22,22.22,86491.0,20.5499,20.5592,20.5222,20.5222,86491.0
2018-05-16 10:30:00,22.23,22.28,22.23,22.26,58197.0,20.5315,20.5776,20.5315,20.5592,58197.0
2018-05-16 10:40:00,22.26,22.28,22.25,22.25,114127.0,20.5592,20.5776,20.5499,20.5499,114127.0
2018-05-16 10:50:00,22.24,22.25,22.22,22.24,44425.0,20.5407,20.5499,20.5222,20.5407,44425.0
2018-05-16 11:00:00,22.24,22.27,22.24,22.26,96232.0,20.5407,20.5684,20.5407,20.5592,96232.0
2018-05-16 11:10:00,22.26,22.26,22.24,22.24,74623.0,20.5592,20.5592,20.5407,20.5407,74623.0
2018-05-16 11:20:00,22.25,22.27,22.24,22.27,45653.0,20.5499,20.5684,20.5407,20.5684,45653.0
2018-05-16 11:30:00,22.26,22.26,22.22,22.23,100884.0,20.5592,20.5592,20.5222,20.5315,100884.0
2018-05-16 11:40:00,22.22,22.23,22.22,22.23,53583.0,20.5222,20.5315,20.5222,20.5315,53583.0
2018-05-16 11:50:00,22.24,22.25,22.24,22.24,64683.0,20.5407,20.5499,20.5407,20.5407,64683.0
2018-05-16 12:00:00,22.24,22.24,22.21,22.23,80197.0,20.5407,20.5407,20.513,20.5315,80197.0
2018-05-16 12:10:00,22.24,22.24,22.22,22.24,60858.0,20.5407,20.5407,20.5222,20.5407,60858.0
2018-05-16 12:20:00,22.25,22.26,22.25,22.25,97928.0,20.5499,20.5592,20.5499,20.5499,97928.0
2018-05-16 12:30:00,22.25,22.25,22.23,22.24,44658.0,20.5499,20.5499,20.5315,20.5407,44658.0
2018-05-16 12:40:00,22.25,22.25,22.24,22.24,57487.0,20.5499,20.5499,20.5407,20.5407,57487.0
2018-05-16 12:50:00,22.24,22.28,22.24,22.28,33300.0,20.5407,20.5776,20.5407,20.5776,33300.0
2018-05-16 13:00:00,22.27,22.3,22.26,22.29,71778.0,20.5684,20.5961,20.5592,20.5869,71778.0
2018-05-16 13:10:00,22.28,22.28,22.27,22.27,69044.0,20.5776,20.5776,20.5684,20.5684,69044.0
2018-05-16 13:20:00,22.26,22.28,22.26,22.28,43121.0,20.5592,20.5776,20.5592,20.5776,43121.0
2018-05-16 13:30:00,22.28,22.3,22.28,22.28,37212.0,20.5776,20.5961,20.5776,20.5776,37212.0
2018-05-16 13:40:00,22.28,22.3,22.26,22.3,43526.0,20.5776,20.5961,20.5592,20.5961,43526.0
2018-05-16 13:50:00,22.29,22.3,22.27,22.29,60131.0,20.5869,20.5961,20.5684,20.5869,60131.0
2018-05-16 14:00:00,22.29,22.32,22.29,22.3,132302.0,20.5869,20.6146,20.5869,20.5961,132302.0
2018-05-16 14:10:00,22.31,22.32,22.29,22.29,80255.0,20.6053,20.6146,20.5869,20.5869,80255.0
2018-05-16 14:20:00,22.29,22.3,22.28,22.28,144413.0,20.5869,20.5961,20.5776,20.5776,144413.0
2018-05-16 14:30:00,22.27,22.27,22.26,22.26,77944.0,20.5684,20.5684,20.5592,20.5592,77944.0
2018-05-16 14:40:00,22.26,22.27,22.25,22.26,93610.0,20.5592,20.5684,20.5499,20.5592,93610.0
2018-05-16 14:50:00,22.26,22.26,22.25,22.25,57347.0,20.5592,20.5592,20.5499,20.5499,57347.0
2018-05-16 15:00:00,22.25,22.26,22.24,22.26,100772.0,20.5499,20.5592,20.5407,20.5592,100772.0
2018-05-16 15:10:00,22.27,22.27,22.25,22.25,23897.0,20.5684,20.5684,20.5499,20.5499,23897.0
2018-05-16 15:20:00,22.25,22.27,22.25,22.26,63609.0,20.5499,20.5684,20.5499,20.5592,63609.0
2018-05-16 15:30:00,22.26,22.26,22.25,22.26,168745.0,20.5592,20.5592,20.5499,20.5592,168745.0
2018-05-16 15:40:00,22.27,22.28,22.25,22.25,151661.0,20.5684,20.5776,20.5499,20.5499,151661.0
2018-05-16 15:50:00,22.25,22.31,22.24,22.29,809658.0,20.5499,20.6053,20.5407,20.5869,809658.0
2018-05-17 09:30:00,22.26,22.26,22.19,22.19,470811.0,20.5592,20.5592,20.4945,20.4945,470811.0
2018-05-17 09:40:00,22.2,22.24,22.2,22.24,128190.0,20.5037,20.5407,20.5037,20.5407,128190.0
2018-05-17 09:50:00,22.23,22.24,22.21,22.21,100338.0,20.5315,20.5407,20.513,20.513,100338.0
2018-05-17 10:00:00,22.19,22.23,22.17,22.2,151372.0,20.4945,20.5315,20.476,20.5037,151372.0
2018-05-17 10:10:00,22.2,22.21,22.18,22.2,170390.0,20.5037,20.513,20.4853,20.5037,170390.0
2018-05-17 10:20:00,22.2,22.22,22.19,22.19,159527.0,20.5037,20.5222,20.4945,20.4945,159527.0
2018-05-17 10:30:00,22.18,22.2,22.17,22.18,114466.0,20.4853,20.5037,20.476,20.4853,114466.0
2018-05-17 10:40:00,22.18,22.19,22.16,22.17,91849.0,20.4853,20.4945,20.4668,20.476,91849.0
2018-05-17 10:50:00,22.17,22.2,22.17,22.2,83958.0,20.476,20.5037,20.476,20.5037,83958.0
2018-05-17 11:00:00,22.2,22.23,22.19,22.2,100588.0,20.5037,20.5315,20.4945,20.5037,100588.0
2018-05-17 11:10:00,22.2,22.21,22.18,22.2,37411.0,20.5037,20.513,20.4853,20.5037,37411.0
2018-05-17 11:20:00,22.2,22.2,22.18,22.19,66600.0,20.5037,20.5037,20.4853,20.4945,66600.0
2018-05-17 11:30:00,22.2,22.2,22.18,22.19,72882.0,20.5037,20.5037,20.4853,20.4945,72882.0
2018-05-17 11:40:00,22.19,22.19,22.16,22.16,65083.0,20.4945,20.4945,20.4668,20.4668,65083.0
2018-05-17 11:50:00,22.17,22.17,22.14,22.16,30800.0,20.476,20.476,20.4483,20.4668,30800.0
2018-05-17 12:00:00,22.16,22.19,22.16,22.18,86384.0,20.4668,20.4945,20.4668,20.4853,86384.0
2018-05-17 12:10:00,22.17,22.18,22.17,22.17,45970.0,20.476,20.4853,20.476,20.476,45970.0
2018-05-17 12:20:00,22.17,22.19,22.17,22.19,37224.0,20.476,20.4945,20.476,20.4945,37224.0
2018-05-17 12:30:00,22.2,22.2,22.17,22.19,36040.0,20.5037,20.5037,20.476,20.4945,36040.0
2018-05-17 12:40:00,22.18,22.22,22.18,22.21,85921.0,20.4853,20.5222,20.4853,20.513,85921.0
2018-05-17 12:50:00,22.2,22.22,22.2,22.21,29175.0,20.5037,20.5222,20.5037,20.513,29175.0
2018-05-17 13:00:00,22.2,22.21,22.19,22.2,46096.0,20.5037,20.513,20.4945,20.5037,46096.0
2018-05-17 13:10:00,22.19,22.2,22.19,22.2,2900.0,20.4945,20.5037,20.4945,20.5037,2900.0
2018-05-17 13:20:00,22.2,22.21,22.18,22.18,41119.0,20.5037,20.513,20.4853,20.4853,41119.0
2018-05-17 13:30:00,22.19,22.2,22.18,22.18,35501.0,20.4945,20.5037,20.4853,20.4853,35501.0
2018-05-17 13:40:00,22.17,22.18,22.17,22.17,28885.0,20.476,20.4853,20.476,20.476,28885.0
2018-05-17 13:50:00,22.17,22.17,22.16,22.17,61946.0,20.476,20.476,20.4668,20.476,61946.0
2018-05-17 14:00:00,22.17,22.17,22.15,22.16,147272.0,20.476,20.476,20.4576,20.4668,147272.0
2018-05-17 14:10:00,22.16,22.16,22.13,22.14,51278.0,20.4668,20.4668,20.4391,20.4483,51278.0
2018-05-17 14:20:00,22.14,22.17,22.14,22.17,90707.0,20.4483,20.476,20.4483,20.476,90707.0
2018-05-17 14:30:00,22.17,22.17,22.16,22.17,55642.0,20.476,20.476,20.4668,20.476,55642.0
2018-05-17 14:40:00,22.17,22.17,22.16,22.17,50679.0,20.476,20.476,20.4668,20.476,50679.0
2018-05-17 14:50:00,22.17,22.17,22.16,22.17,72875.0,20.476,20.476,20.4668,20.476,72875.0
2018-05-17 15:00:00,22.17,22.17,22.17,22.17,36646.0,20.476,20.476,20.476,20.476,36646.0
2018-05-17 15:10:00,22.16,22.16,22.15,22.15,34642.0,20.4668,20.4668,20.4576,20.4576,34642.0
2018-05-17 15:20:00,22.16,22.17,22.16,22.17,173661.0,20.4668,20.476,20.4668,20.476,173661.0
2018-05-17 15:30:00,22.17,22.17,22.15,22.16,241094.0,20.476,20.476,20.4576,20.4668,241094.0
2018-05-17 15:40:00,22.16,22.16,22.14,22.16,239217.0,20.4668,20.4668,20.4483,20.4668,239217.0
2018-05-17 15:50:00,22.16,22.21,22.16,22.2,327047.0,20.4668,20.513,20.4668,20.5037,327047.0
2018-05-18 09:30:00,22.1,22.16,22.08,22.13,388827.0,20.4114,20.4668,20.3929,20.4391,388827.0
2018-05-18 09:40:00,22.12,22.13,22.06,22.08,407328.0,20.4299,20.4391,20.3744,20.3929,407328.0
2018-05-18 09:50:00,22.09,22.09,22.07,22.08,138208.0,20.4022,20.4022,20.3837,20.3929,138208.0
2018-05-18 10:00:00,22.07,22.07,22.03,22.03,149948.0,20.3837,20.3837,20.3467,20.3467,149948.0
2018-05-18 10:10:00,22.04,22.1,22.04,22.09,60604.0,20.356,20.4114,20.356,20.4022,60604.0
2018-05-18 10:20:00,22.09,22.11,22.08,22.11,119225.0,20.4022,20.4206,20.3929,20.4206,119225.0
2018-05-18 10:30:00,22.11,22.14,22.08,22.12,122398.0,20.4206,20.4483,20.3929,20.4299,122398.0
2018-05-18 10:40:00,22.12,22.14,22.1,22.13,95864.0,20.4299,20.4483,20.4114,20.4391,95864.0
2018-05-18 10:50:00,22.13,22.19,22.13,22.18,184594.0,20.4391,20.4945,20.4391,20.4853,184594.0
2018-05-18 11:00:00,22.18,22.19,22.16,22.17,193666.0,20.4853,20.4945,20.4668,20.476,193666.0
2018-05-18 11:10:00,22.17,22.18,22.15,22.16,91056.0,20.476,20.4853,20.4576,20.4668,91056.0
2018-05-18 11:20:00,22.15,22.16,22.14,22.15,47848.0,20.4576,20.4668,20.4483,20.4576,47848.0
2018-05-18 11:30:00,22.15,22.19,22.15,22.18,104955.0,20.4576,20.4945,20.4576,20.4853,104955.0
2018-05-18 11:40:00,22.18,22.18,22.15,22.16,106042.0,20.4853,20.4853,20.4576,20.4668,106042.0
2018-05-18 11:50:00,22.16,22.18,22.16,22.16,61660.0,20.4668,20.4853,20.4668,20.4668,61660.0
2018-05-18 12:00:00,22.16,22.17,22.15,22.16,19214.0,20.4668,20.476,20.4576,20.4668,19214.0
2018-05-18 12:10:00,22.15,22.19,22.14,22.18,92950.0,20.4576,20.4945,20.4483,20.4853,92950.0
2018-05-18 12:20:00,22.19,22.19,22.18,22.18,34645.0,20.4945,20.4945,20.4853,20.4853,34645.0
2018-05-18 12:30:00,22.18,22.2,22.18,22.2,46945.0,20.4853,20.5037,20.4853,20.5037,46945.0
2018-05-18 12:40:00,22.2,22.22,22.19,22.2,69128.0,20.5037,20.5222,20.4945,20.5037,69128.0
2018-05-18 12:50:00,22.2,22.22,22.19,22.21,25130.0,20.5037,20.5222,20.4945,20.513,25130.0
2018-05-18 13:00:00,22.22,22.22,22.2,22.21,9260.0,20.5222,20.5222,20.5037,20.513,9260.0
2018-05-18 13:10:00,22.22,22.22,22.2,22.2,90467.0,20.5222,20.5222,20.5037,20.5037,90467.0
2018-05-18 13:20:00,22.2,22.21,22.2,22.21,17118.0,20.5037,20.513,20.5037,20.513,17118.0
2018-05-18 13:30:00,22.2,22.21,22.2,22.2,28582.0,20.5037,20.513,20.5037,20.5037,28582.0
2018-05-18 13:40:00,22.19,22.21,22.19,22.2,74839.0,20.4945,20.513,20.4945,20.5037,74839.0
2018-05-18 13:50:00,22.19,22.19,22.19,22.19,31791.0,20.4945,20.4945,20.4945,20.4945,31791.0
2018-05-18 14:00:00,22.19,22.19,22.18,22.18,27449.0,20.4945,20.4945,20.4853,20.4853,27449.0
2018-05-18 14:10:00,22.18,22.2,22.18,22.2,37712.0,20.4853,20.5037,20.4853,20.5037,37712.0
2018-05-18 14:20:00,22.21,22.22,22.19,22.2,40399.0,20.513,20.5222,20.4945,20.5037,40399.0
2018-05-18 14:30:00,22.19,22.22,22.19,22.2,15500.0,20.4945,20.5222,20.4945,20.5037,15500.0
2018-05-18 14:40:00,22.21,22.24,22.2,22.23,37288.0,20.513,20.5407,20.5037,20.5315,37288.0
2018-05-18 14:50:00,22.23,22.24,22.22,22.24,25232.0,20.5315,20.5407,20.5222,20.5407,25232.0
2018-05-18 15:00:00,22.24,22.25,22.23,22.24,71700.0,20.5407,20.5499,20.5315,20.5407,71700.0
2018-05-18 15:10:00,22.23,22.24,22.22,22.24,34000.0,20.5315,20.5407,20.5222,20.5407,34000.0
2018-05-18 15:20:00,22.25,22.25,22.23,22.23,103462.0,20.5499,20.5499,20.5315,20.5315,103462.0
2018-05-18 15:30:00,22.23,22.24,22.23,22.23,73752.0,20.5315,20.5407,20.5315,20.5315,73752.0
2018-05-18 15:40:00,22.23,22.24,22.21,22.22,131980.0,20.5315,20.5407,20.513,20.5222,131980.0
2018-05-18 15:50:00,22.21,22.22,22.17,22.2,441833.0,20.513,20.5222,20.476,20.5037,441833.0
2018-05-21 09:30:00,22.19,22.22,22.18,22.2,278798.0,20.4945,20.5222,20.4853,20.5037,278798.0
2018-05-21 09:40:00,22.21,22.21,22.15,22.16,184192.0,20.513,20.513,20.4576,20.4668,184192.0
2018-05-21 09:50:00,22.16,22.16,22.13,22.15,64534.0,20.4668,20.4668,20.4391,20.4576,64534.0
2018-05-21 10:00:00,22.15,22.17,22.15,22.16,142793.0,20.4576,20.476,20.4576,20.4668,142793.0
2018-05-21 10:10:00,22.16,22.16,22.09,22.09,89481.0,20.4668,20.4668,20.4022,20.4022,89481.0
2018-05-21 10:20:00,22.08,22.12,22.08,22.1,75261.0,20.3929,20.4299,20.3929,20.4114,75261.0
2018-05-21 10:30:00,22.1,22.11,22.09,22.11,48336.0,20.4114,20.4206,20.4022,20.4206,48336.0
2018-05-21 10:40:00,22.11,22.13,22.09,22.09,92795.0,20.4206,20.4391,20.4022,20.4022,92795.0
2018-05-21 10:50:00,22.09,22.11,22.07,22.11,43835.0,20.4022,20.4206,20.3837,20.4206,43835.0
2018-05-21 11:00:00,22.11,22.14,22.1,22.13,102540.0,20.4206,20.4483,20.4114,20.4391,102540.0
2018-05-21 11:10:00,22.12,22.15,22.12,22.15,78341.0,20.4299,20.4576,20.4299,20.4576,78341.0
2018-05-21 11:20:00,22.17,22.17,22.15,22.17,66133.0,20.476,20.476,20.4576,20.476,66133.0
2018-05-21 11:30:00,22.17,22.18,22.17,22.18,28049.0,20.476,20.4853,20.476,20.4853,28049.0
2018-05-21 11:40:00,22.17,22.18,22.17,22.17,37927.0,20.476,20.4853,20.476,20.476,37927.0
2018-05-21 11:50:00,22.16,22.19,22.15,22.19,182244.0,20.4668,20.4945,20.4576,20.4945,182244.0
2018-05-21 12:00:00,22.19,22.2,22.18,22.2,81800.0,20.4945,20.5037,20.4853,20.5037,81800.0
2018-05-21 12:10:00,22.19,22.22,22.18,22.19,177334.0,20.4945,20.5222,20.4853,20.4945,177334.0
2018-05-21 12:20:00,22.19,22.2,22.18,22.19,27250.0,20.4945,20.5037,20.4853,20.4945,27250.0
2018-05-21 12:30:00,22.19,22.19,22.17,22.18,35412.0,20.4945,20.4945,20.476,20.4853,35412.0
2018-05-21 12:40:00,22.19,22.21,22.19,22.21,51928.0,20.4945,20.513,20.4945,20.513,51928.0
2018-05-21 12:50:00,22.2,22.22,22.2,22.21,45648.0,20.5037,20.5222,20.5037,20.513,45648.0
2018-05-21 13:00:00,22.21,22.22,22.21,22.22,16352.0,20.513,20.5222,20.513,20.5222,16352.0
2018-05-21 13:10:00,22.23,22.25,22.23,22.25,53665.0,20.5315,20.5499,20.5315,20.5499,53665.0
2018-05-21 13:20:00,22.25,22.25,22.25,22.25,51354.0,20.5499,20.5499,20.5499,20.5499,51354.0
2018-05-21 13:30:00,22.25,22.26,22.25,22.26,76672.0,20.5499,20.5592,20.5499,20.5592,76672.0
2018-05-21 13:40:00,22.26,22.28,22.25,22.28,19397.0,20.5592,20.5776,20.5499,20.5776,19397.0
2018-05-21 13:50:00,22.28,22.29,22.28,22.29,22427.0,20.5776,20.5869,20.5776,20.5869,22427.0
2018-05-21 14:00:00,22.29,22.3,22.27,22.28,47962.0,20.5869,20.5961,20.5684,20.5776,47962.0
2018-05-21 14:10:00,22.29,22.3,22.28,22.28,55040.0,20.5869,20.5961,20.5776,20.5776,55040.0
2018-05-21 14:20:00,22.28,22.28,22.28,22.28,2200.0,20.5776,20.5776,20.5776,20.5776,2200.0
2018-05-21 14:30:00,22.29,22.29,22.27,22.27,152195.0,20.5869,20.5869,20.5684,20.5684,152195.0
2018-05-21 14:40:00,22.27,22.27,22.27,22.27,105818.0,20.5684,20.5684,20.5684,20.5684,105818.0
2018-05-21 14:50:00,22.28,22.29,22.28,22.29,49376.0,20.5776,20.5869,20.5776,20.5869,49376.0
2018-05-21 15:00:00,22.28,22.29,22.28,22.29,13240.0,20.5776,20.5869,20.5776,20.5869,13240.0
2018-05-21 15:10:00,22.29,22.31,22.29,22.3,80162.0,20.5869,20.6053,20.5869,20.5961,80162.0
2018-05-21 15:20:00,22.3,22.31,22.28,22.29,121413.0,20.5961,20.6053,20.5776,20.5869,121413.0
2018-05-21 15:30:00,22.28,22.32,22.28,22.32,220741.0,20.5776,20.6146,20.5776,20.6146,220741.0
2018-05-21 15:40:00,22.32,22.32,22.3,22.3,137320.0,20.6146,20.6146,20.5961,20.5961,137320.0
2018-05-21 15:50:00,22.31,22.34,22.3,22.33,580869.0,20.6053,20.6331,20.5961,20.6238,580869.0
2018-05-22 09:30:00,22.33,22.44,22.33,22.43,399864.0,20.6238,20.7254,20.6238,20.7162,399864.0
2018-05-22 09:40:00,22.43,22.44,22.36,22.36,194641.0,20.7162,20.7254,20.6515,20.6515,194641.0
2018-05-22 09:50:00,22.35,22.37,22.35,22.37,84591.0,20.6423,20.6608,20.6423,20.6608,84591.0
2018-05-22 10:00:00,22.37,22.37,22.31,22.31,103836.0,20.6608,20.6608,20.6053,20.6053,103836.0
2018-05-22 10:10:00,22.3,22.35,22.3,22.32,150613.0,20.5961,20.6423,20.5961,20.6146,150613.0
2018-05-22 10:20:00,22.32,22.38,22.32,22.38,87352.0,20.6146,20.67,20.6146,20.67,87352.0
2018-05-22 10:30:00,22.37,22.4,22.36,22.39,95379.0,20.6608,20.6885,20.6515,20.6792,95379.0
2018-05-22 10:40:00,22.39,22.39,22.35,22.35,202440.0,20.6792,20.6792,20.6423,20.6423,202440.0
2018-05-22 10:50:00,22.34,22.35,22.33,22.33,91160.0,20.6331,20.6423,20.6238,20.6238,91160.0
2018-05-22 11:00:00,22.33,22.35,22.33,22.35,82682.0,20.6238,20.6423,20.6238,20.6423,82682.0
2018-05-22 11:10:00,22.36,22.37,22.35,22.35,55877.0,20.6515,20.6608,20.6423,20.6423,55877.0
2018-05-22 11:20:00,22.35,22.35,22.33,22.33,172355.0,20.6423,20.6423,20.6238,20.6238,172355.0
2018-05-22 11:30:00,22.33,22.35,22.32,22.35,65728.0,20.6238,20.6423,20.6146,20.6423,65728.0
2018-05-22 11:40:00,22.35,22.36,22.34,22.34,73399.0,20.6423,20.6515,20.6331,20.6331,73399.0
2018-05-22 11:50:00,22.34,22.34,22.32,22.33,149226.0,20.6331,20.6331,20.6146,20.6238,149226.0
2018-05-22 12:00:00,22.33,22.33,22.31,22.31,58049.0,20.6238,20.6238,20.6053,20.6053,58049.0
2018-05-22 12:10:00,22.3,22.31,22.28,22.3,79405.0,20.5961,20.6053,20.5776,20.5961,79405.0
2018-05-22 12:20:00,22.3,22.3,22.27,22.29,82310.0,20.5961,20.5961,20.5684,20.5869,82310.0
2018-05-22 12:30:00,22.29,22.31,22.29,22.31,75220.0,20.5869,20.6053,20.5869,20.6053,75220.0
2018-05-22 12:40:00,22.31,22.32,22.3,22.31,88165.0,20.6053,20.6146,20.5961,20.6053,88165.0
2018-05-22 12:50:00,22.31,22.31,22.3,22.31,26181.0,20.6053,20.6053,20.5961,20.6053,26181.0
2018-05-22 13:00:00,22.3,22.31,22.27,22.27,68190.0,20.5961,20.6053,20.5684,20.5684,68190.0
2018-05-22 13:10:00,22.27,22.28,22.26,22.26,74232.0,20.5684,20.5776,20.5592,20.5592,74232.0
2018-05-22 13:20:00,22.26,22.27,22.25,22.26,86203.0,20.5592,20.5684,20.5499,20.5592,86203.0
2018-05-22 13:30:00,22.27,22.27,22.26,22.27,50472.0,20.5684,20.5684,20.5592,20.5684,50472.0
2018-05-22 13:40:00,22.27,22.27,22.26,22.26,31826.0,20.5684,20.5684,20.5592,20.5592,31826.0
2018-05-22 13:50:00,22.25,22.27,22.25,22.26,36007.0,20.5499,20.5684,20.5499,20.5592,36007.0
2018-05-22 14:00:00,22.26,22.26,22.24,22.24,98335.0,20.5592,20.5592,20.5407,20.5407,98335.0
2018-05-22 14:10:00,22.24,22.25,22.24,22.24,84794.0,20.5407,20.5499,20.5407,20.5407,84794.0
2018-05-22 14:20:00,22.24,22.25,22.23,22.25,128226.0,20.5407,20.5499,20.5315,20.5499,128226.0
2018-05-22 14:30:00,22.25,22.25,22.24,22.25,83513.0,20.5499,20.5499,20.5407,20.5499,83513.0
2018-05-22 14:40:00,22.25,22.25,22.24,22.25,108339.0,20.5499,20.5499,20.5407,20.5499,108339.0
2018-05-22 14:50:00,22.24,22.24,22.21,22.21,83347.0,20.5407,20.5407,20.513,20.513,83347.0
2018-05-22 15:00:00,22.2,22.2,22.18,22.19,70177.0,20.5037,20.5037,20.4853,20.4945,70177.0
2018-05-22 15:10:00,22.19,22.2,22.18,22.2,191245.0,20.4945,20.5037,20.4853,20.5037,191245.0
2018-05-22 15:20:00,22.19,22.23,22.18,22.22,157101.0,20.4945,20.5315,20.4853,20.5222,157101.0
2018-05-22 15:30:00,22.21,22.21,22.18,22.19,179475.0,20.513,20.513,20.4853,20.4945,179475.0
2018-05-22 15:40:00,22.19,22.19,22.15,22.15,194015.0,20.4945,20.4945,20.4576,20.4576,194015.0
2018-05-22 15:50:00,22.16,22.17,22.11,22.12,771647.0,20.4668,20.476,20.4206,20.4299,771647.0
2018-05-23 09:30:00,22.02,22.1,22.02,22.1,430060.0,20.3375,20.4114,20.3375,20.4114,430060.0
2018-05-23 09:40:00,22.1,22.13,22.07,22.12,219015.0,20.4114,20.4391,20.3837,20.4299,219015.0
2018-05-23 09:50:00,22.12,22.16,22.11,22.15,89656.0,20.4299,20.4668,20.4206,20.4576,89656.0
2018-05-23 10:00:00,22.15,22.16,22.13,22.14,59195.0,20.4576,20.4668,20.4391,20.4483,59195.0
2018-05-23 10:10:00,22.14,22.17,22.14,22.16,252726.0,20.4483,20.476,20.4483,20.4668,252726.0
2018-05-23 10:20:00,22.16,22.22,22.16,22.22,394048.0,20.4668,20.5222,20.4668,20.5222,394048.0
2018-05-23 10:30:00,22.21,22.21,22.16,22.17,131296.0,20.513,20.513,20.4668,20.476,131296.0
2018-05-23 10:40:00,22.17,22.19,22.17,22.17,50324.0,20.476,20.4945,20.476,20.476,50324.0
2018-05-23 10:50:00,22.17,22.21,22.17,22.2,149935.0,20.476,20.513,20.476,20.5037,149935.0
2018-05-23 11:00:00,22.2,22.22,22.2,22.2,149730.0,20.5037,20.5222,20.5037,20.5037,149730.0
2018-05-23 11:10:00,22.2,22.29,22.2,22.26,262691.0,20.5037,20.5869,20.5037,20.5592,262691.0
2018-05-23 11:20:00,22.26,22.28,22.25,22.26,126609.0,20.5592,20.5776,20.5499,20.5592,126609.0
2018-05-23 11:30:00,22.27,22.28,22.25,22.26,66400.0,20.5684,20.5776,20.5499,20.5592,66400.0
2018-05-23 11:40:00,22.27,22.28,22.26,22.27,49760.0,20.5684,20.5776,20.5592,20.5684,49760.0
2018-05-23 11:50:00,22.27,22.27,22.21,22.23,81690.0,20.5684,20.5684,20.513,20.5315,81690.0
2018-05-23 12:00:00,22.24,22.24,22.22,22.23,87332.0,20.5407,20.5407,20.5222,20.5315,87332.0
2018-05-23 12:10:00,22.23,22.26,22.23,22.26,47071.0,20.5315,20.5592,20.5315,20.5592,47071.0
2018-05-23 12:20:00,22.25,22.26,22.2,22.2,49622.0,20.5499,20.5592,20.5037,20.5037,49622.0
2018-05-23 12:30:00,22.21,22.23,22.21,22.23,43499.0,20.513,20.5315,20.513,20.5315,43499.0
2018-05-23 12:40:00,22.24,22.24,22.2,22.2,34032.0,20.5407,20.5407,20.5037,20.5037,34032.0
2018-05-23 12:50:00,22.2,22.2,22.18,22.19,25020.0,20.5037,20.5037,20.4853,20.4945,25020.0
2018-05-23 13:00:00,22.19,22.19,22.17,22.18,45222.0,20.4945,20.4945,20.476,20.4853,45222.0
2018-05-23 13:10:00,22.18,22.18,22.17,22.17,20096.0,20.4853,20.4853,20.476,20.476,20096.0
2018-05-23 13:20:00,22.16,22.17,22.16,22.16,81276.0,20.4668,20.476,20.4668,20.4668,81276.0
2018-05-23 13:30:00,22.16,22.16,22.15,22.16,12527.0,20.4668,20.4668,20.4576,20.4668,12527.0
2018-05-23 13:40:00,22.16,22.16,22.14,22.15,20304.0,20.4668,20.4668,20.4483,20.4576,20304.0
2018-05-23 13:50:00,22.15,22.16,22.15,22.15,46268.0,20.4576,20.4668,20.4576,20.4576,46268.0
2018-05-23 14:00:00,22.14,22.27,22.14,22.27,229987.0,20.4483,20.5684,20.4483,20.5684,229987.0
2018-05-23 14:10:00,22.27,22.32,22.26,22.3,245445.0,20.5684,20.6146,20.5592,20.5961,245445.0
2018-05-23 14:20:00,22.3,22.38,22.3,22.37,106133.0,20.5961,20.67,20.5961,20.6608,106133.0
2018-05-23 14:30:00,22.38,22.42,22.33,22.34,290827.0,20.67,20.7069,20.6238,20.6331,290827.0
2018-05-23 14:40:00,22.34,22.39,22.34,22.37,98620.0,20.6331,20.6792,20.6331,20.6608,98620.0
2018-05-23 14:50:00,22.37,22.39,22.36,22.37,59726.0,20.6608,20.6792,20.6515,20.6608,59726.0
2018-05-23 15:00:00,22.37,22.39,22.33,22.33,112239.0,20.6608,20.6792,20.6238,20.6238,112239.0
2018-05-23 15:10:00,22.34,22.35,22.32,22.33,222386.0,20.6331,20.6423,20.6146,20.6238,222386.0
2018-05-23 15:20:00,22.33,22.34,22.32,22.33,70644.0,20.6238,20.6331,20.6146,20.6238,70644.0
2018-05-23 15:30:00,22.33,22.35,22.31,22.34,151076.0,20.6238,20.6423,20.6053,20.6331,151076.0
2018-05-23 15:40:00,22.34,22.34,22.31,22.32,294541.0,20.6331,20.6331,20.6053,20.6146,294541.0
2018-05-23 15:50:00,22.32,22.36,22.28,22.35,1106462.0,20.6146,20.6515,20.5776,20.6423,1106462.0
2018-05-24 09:30:00,22.42,22.42,22.37,22.4,232606.0,20.7069,20.7069,20.6608,20.6885,232606.0
2018-05-24 09:40:00,22.4,22.48,22.39,22.45,388295.0,20.6885,20.7624,20.6792,20.7346,388295.0
2018-05-24 09:50:00,22.46,22.55,22.46,22.52,611746.0,20.7439,20.827,20.7439,20.7993,611746.0
2018-05-24 10:00:00,22.54,22.58,22.54,22.55,295949.0,20.8178,20.8547,20.8178,20.827,295949.0
2018-05-24 10:10:00,22.54,22.56,22.53,22.56,154840.0,20.8178,20.8362,20.8085,20.8362,154840.0
2018-05-24 10:20:00,22.56,22.58,22.51,22.53,192665.0,20.8362,20.8547,20.7901,20.8085,192665.0
2018-05-24 10:30:00,22.53,22.57,22.53,22.55,163610.0,20.8085,20.8455,20.8085,20.827,163610.0
2018-05-24 10:40:00,22.54,22.57,22.52,22.54,125389.0,20.8178,20.8455,20.7993,20.8178,125389.0
2018-05-24 10:50:00,22.53,22.56,22.52,22.56,173588.0,20.8085,20.8362,20.7993,20.8362,173588.0
2018-05-24 11:00:00,22.56,22.57,22.54,22.56,78599.0,20.8362,20.8455,20.8178,20.8362,78599.0
2018-05-24 11:10:00,22.55,22.58,22.55,22.57,202010.0,20.827,20.8547,20.827,20.8455,202010.0
2018-05-24 11:20:00,22.56,22.58,22.55,22.57,126892.0,20.8362,20.8547,20.827,20.8455,126892.0
2018-05-24 11:30:00,22.57,22.58,22.56,22.56,123155.0,20.8455,20.8547,20.8362,20.8362,123155.0
2018-05-24 11:40:00,22.56,22.56,22.53,22.55,80231.0,20.8362,20.8362,20.8085,20.827,80231.0
2018-05-24 11:50:00,22.55,22.55,22.5,22.52,74456.0,20.827,20.827,20.7808,20.7993,74456.0
2018-05-24 12:00:00,22.52,22.53,22.5,22.51,93650.0,20.7993,20.8085,20.7808,20.7901,93650.0
2018-05-24 12:10:00,22.51,22.51,22.5,22.51,73533.0,20.7901,20.7901,20.7808,20.7901,73533.0
2018-05-24 12:20:00,22.5,22.51,22.5,22.5,29531.0,20.7808,20.7901,20.7808,20.7808,29531.0
2018-05-24 12:30:00,22.5,22.53,22.5,22.53,18009.0,20.7808,20.8085,20.7808,20.8085,18009.0
2018-05-24 12:40:00,22.53,22.55,22.53,22.54,63123.0,20.8085,20.827,20.8085,20.8178,63123.0
2018-05-24 12:50:00,22.54,22.56,22.52,22.54,47135.0,20.8178,20.8362,20.7993,20.8178,47135.0
2018-05-24 13:00:00,22.55,22.55,22.54,22.55,57997.0,20.827,20.827,20.8178,20.827,57997.0
2018-05-24 13:10:00,22.56,22.58,22.55,22.58,102478.0,20.8362,20.8547,20.827,20.8547,102478.0
2018-05-24 13:20:00,22.58,22.58,22.56,22.56,68163.0,20.8547,20.8547,20.8362,20.8362,68163.0
2018-05-24 13:30:00,22.57,22.57,22.55,22.55,166960.0,20.8455,20.8455,20.827,20.827,166960.0
2018-05-24 13:40:00,22.55,22.58,22.55,22.58,144412.0,20.827,20.8547,20.827,20.8547,144412.0
2018-05-24 13:50:00,22.58,22.58,22.56,22.57,96253.0,20.8547,20.8547,20.8362,20.8455,96253.0
2018-05-24 14:00:00,22.56,22.56,22.54,22.54,68562.0,20.8362,20.8362,20.8178,20.8178,68562.0
2018-05-24 14:10:00,22.54,22.56,22.54,22.55,38900.0,20.8178,20.8362,20.8178,20.827,38900.0
2018-05-24 14:20:00,22.55,22.55,22.54,22.55,13650.0,20.827,20.827,20.8178,20.827,13650.0
2018-05-24 14:30:00,22.55,22.57,22.55,22.56,182324.0,20.827,20.8455,20.827,20.8362,182324.0
2018-05-24 14:40:00,22.56,22.59,22.56,22.58,148795.0,20.8362,20.864,20.8362,20.8547,148795.0
2018-05-24 14:50:00,22.58,22.6,22.58,22.6,216116.0,20.8547,20.8732,20.8547,20.8732,216116.0
2018-05-24 15:00:00,22.6,22.6,22.58,22.59,88734.0,20.8732,20.8732,20.8547,20.864,88734.0
2018-05-24 15:10:00,22.59,22.63,22.59,22.63,233901.0,20.864,20.9009,20.864,20.9009,233901.0
2018-05-24 15:20:00,22.63,22.64,22.63,22.64,227726.0,20.9009,20.9101,20.9009,20.9101,227726.0
2018-05-24 15:30:00,22.64,22.65,22.61,22.61,323312.0,20.9101,20.9194,20.8824,20.8824,323312.0
2018-05-24 15:40:00,22.61,22.63,22.59,22.61,306730.0,20.8824,20.9009,20.864,20.8824,306730.0
2018-05-24 15:50:00,22.6,22.65,22.59,22.64,810644.0,20.8732,20.9194,20.864,20.9101,810644.0
2018-05-25 09:30:00,22.51,22.53,22.43,22.49,494689.0,20.7901,20.8085,20.7162,20.7716,494689.0
2018-05-25 09:40:00,22.48,22.51,22.46,22.46,244819.0,20.7624,20.7901,20.7439,20.7439,244819.0
2018-05-25 09:50:00,22.45,22.45,22.41,22.43,149761.0,20.7346,20.7346,20.6977,20.7162,149761.0
2018-05-25 10:00:00,22.44,22.47,22.42,22.46,83903.0,20.7254,20.7531,20.7069,20.7439,83903.0
2018-05-25 10:10:00,22.47,22.48,22.43,22.45,317436.0,20.7531,20.7624,20.7162,20.7346,317436.0
2018-05-25 10:20:00,22.45,22.46,22.42,22.42,135741.0,20.7346,20.7439,20.7069,20.7069,135741.0
2018-05-25 10:30:00,22.42,22.44,22.4,22.41,156652.0,20.7069,20.7254,20.6885,20.6977,156652.0
2018-05-25 10:40:00,22.41,22.41,22.39,22.41,164672.0,20.6977,20.6977,20.6792,20.6977,164672.0
2018-05-25 10:50:00,22.4,22.42,22.38,22.42,153087.0,20.6885,20.7069,20.67,20.7069,153087.0
2018-05-25 11:00:00,22.42,22.42,22.39,22.4,101761.0,20.7069,20.7069,20.6792,20.6885,101761.0
2018-05-25 11:10:00,22.4,22.42,22.4,22.41,60616.0,20.6885,20.7069,20.6885,20.6977,60616.0
2018-05-25 11:20:00,22.41,22.42,22.4,22.42,73548.0,20.6977,20.7069,20.6885,20.7069,73548.0
2018-05-25 11:30:00,22.42,22.44,22.41,22.42,46997.0,20.7069,20.7254,20.6977,20.7069,46997.0
2018-05-25 11:40:00,22.42,22.44,22.41,22.42,105248.0,20.7069,20.7254,20.6977,20.7069,105248.0
2018-05-25 11:50:00,22.41,22.43,22.4,22.42,62727.0,20.6977,20.7162,20.6885,20.7069,62727.0
2018-05-25 12:00:00,22.41,22.42,22.4,22.41,74619.0,20.6977,20.7069,20.6885,20.6977,74619.0
2018-05-25 12:10:00,22.42,22.43,22.41,22.41,31700.0,20.7069,20.7162,20.6977,20.6977,31700.0
2018-05-25 12:20:00,22.41,22.41,22.4,22.4,56088.0,20.6977,20.6977,20.6885,20.6885,56088.0
2018-05-25 12:30:00,22.4,22.42,22.4,22.41,57572.0,20.6885,20.7069,20.6885,20.6977,57572.0
2018-05-25 12:40:00,22.4,22.41,22.4,22.4,67432.0,20.6885,20.6977,20.6885,20.6885,67432.0
2018-05-25 12:50:00,22.4,22.41,22.38,22.38,156690.0,20.6885,20.6977,20.67,20.67,156690.0
2018-05-25 13:00:00,22.37,22.4,22.36,22.38,160985.0,20.6608,20.6885,20.6515,20.67,160985.0
2018-05-25 13:10:00,22.39,22.39,22.36,22.38,47966.0,20.6792,20.6792,20.6515,20.67,47966.0
2018-05-25 13:20:00,22.38,22.4,22.38,22.38,151289.0,20.67,20.6885,20.67,20.67,151289.0
2018-05-25 13:30:00,22.38,22.39,22.38,22.38,15700.0,20.67,20.6792,20.67,20.67,15700.0
2018-05-25 13:40:00,22.38,22.38,22.36,22.36,123974.0,20.67,20.67,20.6515,20.6515,123974.0
2018-05-25 13:50:00,22.36,22.38,22.35,22.38,65032.0,20.6515,20.67,20.6423,20.67,65032.0
2018-05-25 14:00:00,22.39,22.39,22.38,22.39,45770.0,20.6792,20.6792,20.67,20.6792,45770.0
2018-05-25 14:10:00,22.38,22.41,22.37,22.4,90170.0,20.67,20.6977,20.6608,20.6885,90170.0
2018-05-25 14:20:00,22.4,22.41,22.39,22.39,95955.0,20.6885,20.6977,20.6792,20.6792,95955.0
2018-05-25 14:30:00,22.39,22.4,22.38,22.38,42274.0,20.6792,20.6885,20.67,20.67,42274.0
2018-05-25 14:40:00,22.38,22.38,22.33,22.34,162808.0,20.67,20.67,20.6238,20.6331,162808.0
2018-05-25 14:50:00,22.34,22.34,22.3,22.31,161400.0,20.6331,20.6331,20.5961,20.6053,161400.0
2018-05-25 15:00:00,22.31,22.32,22.3,22.3,183619.0,20.6053,20.6146,20.5961,20.5961,183619.0
2018-05-25 15:10:00,22.3,22.3,22.27,22.29,207193.0,20.5961,20.5961,20.5684,20.5869,207193.0
2018-05-25 15:20:00,22.29,22.31,22.25,22.28,300573.0,20.5869,20.6053,20.5499,20.5776,300573.0
2018-05-25 15:30:00,22.28,22.31,22.26,22.29,277541.0,20.5776,20.6053,20.5592,20.5869,277541.0
2018-05-25 15:40:00,22.29,22.3,22.27,22.3,331149.0,20.5869,20.5961,20.5684,20.5961,331149.0
2018-05-25 15:50:00,22.3,22.33,22.29,22.31,688140.0,20.5961,20.6238,20.5869,20.6053,688140.0
2018-05-29 09:30:00,22.12,22.18,22.08,22.15,564623.0,20.4299,20.4853,20.3929,20.4576,564623.0
2018-05-29 09:40:00,22.15,22.17,22.1,22.17,179085.0,20.4576,20.476,20.4114,20.476,179085.0
2018-05-29 09:50:00,22.17,22.22,22.16,22.2,227641.0,20.476,20.5222,20.4668,20.5037,227641.0
2018-05-29 10:00:00,22.2,22.21,22.17,22.18,784073.0,20.5037,20.513,20.476,20.4853,784073.0
2018-05-29 10:10:00,22.18,22.22,22.18,22.22,260949.0,20.4853,20.5222,20.4853,20.5222,260949.0
2018-05-29 10:20:00,22.22,22.25,22.2,22.2,191682.0,20.5222,20.5499,20.5037,20.5037,191682.0
2018-05-29 10:30:00,22.2,22.2,22.16,22.17,160491.0,20.5037,20.5037,20.4668,20.476,160491.0
2018-05-29 10:40:00,22.16,22.3,22.16,22.3,458429.0,20.4668,20.5961,20.4668,20.5961,458429.0
2018-05-29 10:50:00,22.31,22.37,22.31,22.34,277210.0,20.6053,20.6608,20.6053,20.6331,277210.0
2018-05-29 11:00:00,22.35,22.36,22.32,22.33,195382.0,20.6423,20.6515,20.6146,20.6238,195382.0
2018-05-29 11:10:00,22.33,22.35,22.31,22.31,157897.0,20.6238,20.6423,20.6053,20.6053,157897.0
2018-05-29 11:20:00,22.31,22.33,22.31,22.31,86922.0,20.6053,20.6238,20.6053,20.6053,86922.0
2018-05-29 11:30:00,22.3,22.31,22.26,22.28,102048.0,20.5961,20.6053,20.5592,20.5776,102048.0
2018-05-29 11:40:00,22.28,22.33,22.28,22.28,135176.0,20.5776,20.6238,20.5776,20.5776,135176.0
2018-05-29 11:50:00,22.28,22.32,22.25,22.26,141783.0,20.5776,20.6146,20.5499,20.5592,141783.0
2018-05-29 12:00:00,22.26,22.29,22.25,22.28,71029.0,20.5592,20.5869,20.5499,20.5776,71029.0
2018-05-29 12:10:00,22.29,22.31,22.28,22.31,149231.0,20.5869,20.6053,20.5776,20.6053,149231.0
2018-05-29 12:20:00,22.3,22.31,22.28,22.28,83695.0,20.5961,20.6053,20.5776,20.5776,83695.0
2018-05-29 12:30:00,22.28,22.31,22.28,22.29,113103.0,20.5776,20.6053,20.5776,20.5869,113103.0
2018-05-29 12:40:00,22.29,22.29,22.25,22.28,68997.0,20.5869,20.5869,20.5499,20.5776,68997.0
2018-05-29 12:50:00,22.29,22.31,22.28,22.3,81117.0,20.5869,20.6053,20.5776,20.5961,81117.0
2018-05-29 13:00:00,22.29,22.32,22.29,22.32,121487.0,20.5869,20.6146,20.5869,20.6146,121487.0
2018-05-29 13:10:00,22.31,22.31,22.27,22.27,64600.0,20.6053,20.6053,20.5684,20.5684,64600.0
2018-05-29 13:20:00,22.28,22.28,22.22,22.22,106604.0,20.5776,20.5776,20.5222,20.5222,106604.0
2018-05-29 13:30:00,22.22,22.24,22.22,22.22,92255.0,20.5222,20.5407,20.5222,20.5222,92255.0
2018-05-29 13:40:00,22.21,22.22,22.19,22.19,95281.0,20.513,20.5222,20.4945,20.4945,95281.0
2018-05-29 13:50:00,22.19,22.22,22.19,22.22,60288.0,20.4945,20.5222,20.4945,20.5222,60288.0
2018-05-29 14:00:00,22.21,22.23,22.19,22.2,99324.0,20.513,20.5315,20.4945,20.5037,99324.0
2018-05-29 14:10:00,22.21,22.25,22.21,22.24,35571.0,20.513,20.5499,20.513,20.5407,35571.0
2018-05-29 14:20:00,22.24,22.27,22.24,22.27,87740.0,20.5407,20.5684,20.5407,20.5684,87740.0
2018-05-29 14:30:00,22.27,22.27,22.24,22.26,138365.0,20.5684,20.5684,20.5407,20.5592,138365.0
2018-05-29 14:40:00,22.26,22.26,22.22,22.22,71809.0,20.5592,20.5592,20.5222,20.5222,71809.0
2018-05-29 14:50:00,22.22,22.24,22.2,22.21,57365.0,20.5222,20.5407,20.5037,20.513,57365.0
2018-05-29 15:00:00,22.21,22.21,22.18,22.19,68875.0,20.513,20.513,20.4853,20.4945,68875.0
2018-05-29 15:10:00,22.19,22.22,22.18,22.19,138615.0,20.4945,20.5222,20.4853,20.4945,138615.0
2018-05-29 15:20:00,22.2,22.2,22.17,22.18,55499.0,20.5037,20.5037,20.476,20.4853,55499.0
2018-05-29 15:30:00,22.18,22.22,22.18,22.2,72931.0,20.4853,20.5222,20.4853,20.5037,72931.0
2018-05-29 15:40:00,22.2,22.2,22.17,22.19,235681.0,20.5037,20.5037,20.476,20.4945,235681.0
2018-05-29 15:50:00,22.18,22.19,22.16,22.16,418200.0,20.4853,20.4945,20.4668,20.4668,418200.0
2018-05-30 09:30:00,22.27,22.32,22.23,22.32,207147.0,20.5684,20.6146,20.5315,20.6146,207147.0
2018-05-30 09:40:00,22.32,22.36,22.32,22.32,88309.0,20.6146,20.6515,20.6146,20.6146,88309.0
2018-05-30 09:50:00,22.32,22.33,22.3,22.3,70489.0,20.6146,20.6238,20.5961,20.5961,70489.0
2018-05-30 10:00:00,22.31,22.34,22.31,22.32,43307.0,20.6053,20.6331,20.6053,20.6146,43307.0
2018-05-30 10:10:00,22.32,22.33,22.31,22.31,70900.0,20.6146,20.6238,20.6053,20.6053,70900.0
2018-05-30 10:20:00,22.31,22.34,22.31,22.33,46296.0,20.6053,20.6331,20.6053,20.6238,46296.0
2018-05-30 10:30:00,22.32,22.33,22.32,22.32,48012.0,20.6146,20.6238,20.6146,20.6146,48012.0
2018-05-30 10:40:00,22.32,22.35,22.31,22.34,82781.0,20.6146,20.6423,20.6053,20.6331,82781.0
2018-05-30 10:50:00,22.33,22.33,22.31,22.33,65777.0,20.6238,20.6238,20.6053,20.6238,65777.0
2018-05-30 11:00:00,22.33,22.36,22.32,22.36,80961.0,20.6238,20.6515,20.6146,20.6515,80961.0
2018-05-30 11:10:00,22.36,22.36,22.34,22.35,37100.0,20.6515,20.6515,20.6331,20.6423,37100.0
2018-05-30 11:20:00,22.35,22.35,22.34,22.34,28059.0,20.6423,20.6423,20.6331,20.6331,28059.0
2018-05-30 11:30:00,22.35,22.38,22.33,22.37,58221.0,20.6423,20.67,20.6238,20.6608,58221.0
2018-05-30 11:40:00,22.36,22.41,22.36,22.4,144236.0,20.6515,20.6977,20.6515,20.6885,144236.0
2018-05-30 11:50:00,22.41,22.45,22.41,22.45,138721.0,20.6977,20.7346,20.6977,20.7346,138721.0
2018-05-30 12:00:00,22.45,22.49,22.43,22.44,210436.0,20.7346,20.7716,20.7162,20.7254,210436.0
2018-05-30 12:10:00,22.43,22.44,22.4,22.4,53600.0,20.7162,20.7254,20.6885,20.6885,53600.0
2018-05-30 12:20:00,22.4,22.4,22.36,22.38,73508.0,20.6885,20.6885,20.6515,20.67,73508.0
2018-05-30 12:30:00,22.38,22.38,22.33,22.35,168849.0,20.67,20.67,20.6238,20.6423,168849.0
2018-05-30 12:40:00,22.35,22.38,22.35,22.37,55664.0,20.6423,20.67,20.6423,20.6608,55664.0
2018-05-30 12:50:00,22.37,22.38,22.37,22.38,71559.0,20.6608,20.67,20.6608,20.67,71559.0
2018-05-30 13:00:00,22.39,22.4,22.38,22.4,53948.0,20.6792,20.6885,20.67,20.6885,53948.0
2018-05-30 13:10:00,22.4,22.42,22.39,22.42,57725.0,20.6885,20.7069,20.6792,20.7069,57725.0
2018-05-30 13:20:00,22.42,22.44,22.41,22.44,46961.0,20.7069,20.7254,20.6977,20.7254,46961.0
2018-05-30 13:30:00,22.43,22.45,22.42,22.45,66654.0,20.7162,20.7346,20.7069,20.7346,66654.0
2018-05-30 13:40:00,22.45,22.45,22.42,22.43,57466.0,20.7346,20.7346,20.7069,20.7162,57466.0
2018-05-30 13:50:00,22.43,22.44,22.41,22.42,89742.0,20.7162,20.7254,20.6977,20.7069,89742.0
2018-05-30 14:00:00,22.42,22.44,22.42,22.42,38244.0,20.7069,20.7254,20.7069,20.7069,38244.0
2018-05-30 14:10:00,22.42,22.43,22.4,22.41,48668.0,20.7069,20.7162,20.6885,20.6977,48668.0
2018-05-30 14:20:00,22.41,22.42,22.41,22.41,55082.0,20.6977,20.7069,20.6977,20.6977,55082.0
2018-05-30 14:30:00,22.41,22.42,22.4,22.41,48128.0,20.6977,20.7069,20.6885,20.6977,48128.0
2018-05-30 14:40:00,22.41,22.42,22.41,22.42,117687.0,20.6977,20.7069,20.6977,20.7069,117687.0
2018-05-30 14:50:00,22.42,22.43,22.42,22.43,84453.0,20.7069,20.7162,20.7069,20.7162,84453.0
2018-05-30 15:00:00,22.43,22.45,22.43,22.44,66295.0,20.7162,20.7346,20.7162,20.7254,66295.0
2018-05-30 15:10:00,22.45,22.45,22.43,22.43,113129.0,20.7346,20.7346,20.7162,20.7162,113129.0
2018-05-30 15:20:00,22.43,22.45,22.43,22.44,158467.0,20.7162,20.7346,20.7162,20.7254,158467.0
2018-05-30 15:30:00,22.43,22.44,22.43,22.43,65748.0,20.7162,20.7254,20.7162,20.7162,65748.0
2018-05-30 15:40:00,22.43,22.43,22.42,22.42,222256.0,20.7162,20.7162,20.7069,20.7069,222256.0
2018-05-30 15:50:00,22.43,22.47,22.4,22.45,718629.0,20.7162,20.7531,20.6885,20.7346,718629.0
2018-05-31 09:30:00,22.37,22.45,22.35,22.41,300862.0,20.6608,20.7346,20.6423,20.6977,300862.0
2018-05-31 09:40:00,22.41,22.42,22.36,22.38,202244.0,20.6977,20.7069,20.6515,20.67,202244.0
2018-05-31 09:50:00,22.37,22.41,22.37,22.4,77330.0,20.6608,20.6977,20.6608,20.6885,77330.0
2018-05-31 10:00:00,22.4,22.44,22.39,22.39,104640.0,20.6885,20.7254,20.6792,20.6792,104640.0
2018-05-31 10:10:00,22.39,22.42,22.38,22.42,99398.0,20.6792,20.7069,20.67,20.7069,99398.0
2018-05-31 10:20:00,22.41,22.42,22.4,22.42,42597.0,20.6977,20.7069,20.6885,20.7069,42597.0
2018-05-31 10:30:00,22.42,22.43,22.4,22.41,66940.0,20.7069,20.7162,20.6885,20.6977,66940.0
2018-05-31 10:40:00,22.41,22.41,22.38,22.38,104547.0,20.6977,20.6977,20.67,20.67,104547.0
2018-05-31 10:50:00,22.37,22.39,22.34,22.34,90478.0,20.6608,20.6792,20.6331,20.6331,90478.0
2018-05-31 11:00:00,22.34,22.36,22.34,22.34,29336.0,20.6331,20.6515,20.6331,20.6331,29336.0
2018-05-31 11:10:00,22.35,22.35,22.3,22.3,63824.0,20.6423,20.6423,20.5961,20.5961,63824.0
2018-05-31 11:20:00,22.29,22.31,22.27,22.31,73229.0,20.5869,20.6053,20.5684,20.6053,73229.0
2018-05-31 11:30:00,22.3,22.35,22.3,22.35,37343.0,20.5961,20.6423,20.5961,20.6423,37343.0
2018-05-31 11:40:00,22.35,22.38,22.34,22.37,131861.0,20.6423,20.67,20.6331,20.6608,131861.0
2018-05-31 11:50:00,22.37,22.37,22.35,22.35,18199.0,20.6608,20.6608,20.6423,20.6423,18199.0
2018-05-31 12:00:00,22.35,22.4,22.35,22.39,71973.0,20.6423,20.6885,20.6423,20.6792,71973.0
2018-05-31 12:10:00,22.4,22.4,22.35,22.35,55804.0,20.6885,20.6885,20.6423,20.6423,55804.0
2018-05-31 12:20:00,22.35,22.35,22.33,22.33,52804.0,20.6423,20.6423,20.6238,20.6238,52804.0
2018-05-31 12:30:00,22.34,22.34,22.32,22.33,26400.0,20.6331,20.6331,20.6146,20.6238,26400.0
2018-05-31 12:40:00,22.34,22.36,22.34,22.36,19000.0,20.6331,20.6515,20.6331,20.6515,19000.0
2018-05-31 12:50:00,22.36,22.38,22.36,22.38,13341.0,20.6515,20.67,20.6515,20.67,13341.0
2018-05-31 13:00:00,22.38,22.38,22.36,22.36,32486.0,20.67,20.67,20.6515,20.6515,32486.0
2018-05-31 13:10:00,22.36,22.36,22.33,22.33,33165.0,20.6515,20.6515,20.6238,20.6238,33165.0
2018-05-31 13:20:00,22.33,22.34,22.3,22.32,137619.0,20.6238,20.6331,20.5961,20.6146,137619.0
2018-05-31 13:30:00,22.33,22.34,22.33,22.33,58512.0,20.6238,20.6331,20.6238,20.6238,58512.0
2018-05-31 13:40:00,22.34,22.34,22.33,22.33,16100.0,20.6331,20.6331,20.6238,20.6238,16100.0
2018-05-31 13:50:00,22.33,22.33,22.31,22.31,47427.0,20.6238,20.6238,20.6053,20.6053,47427.0
2018-05-31 14:00:00,22.3,22.3,22.29,22.3,45033.0,20.5961,20.5961,20.5869,20.5961,45033.0
2018-05-31 14:10:00,22.3,22.32,22.29,22.32,42857.0,20.5961,20.6146,20.5869,20.6146,42857.0
2018-05-31 14:20:00,22.32,22.34,22.32,22.33,33411.0,20.6146,20.6331,20.6146,20.6238,33411.0
2018-05-31 14:30:00,22.33,22.34,22.32,22.34,44041.0,20.6238,20.6331,20.6146,20.6331,44041.0
2018-05-31 14:40:00,22.34,22.35,22.33,22.34,25006.0,20.6331,20.6423,20.6238,20.6331,25006.0
2018-05-31 14:50:00,22.34,22.36,22.34,22.36,54558.0,20.6331,20.6515,20.6331,20.6515,54558.0
2018-05-31 15:00:00,22.36,22.37,22.35,22.35,93205.0,20.6515,20.6608,20.6423,20.6423,93205.0
2018-05-31 15:10:00,22.35,22.36,22.34,22.36,27191.0,20.6423,20.6515,20.6331,20.6515,27191.0
2018-05-31 15:20:00,22.36,22.37,22.35,22.35,45974.0,20.6515,20.6608,20.6423,20.6423,45974.0
2018-05-31 15:30:00,22.36,22.39,22.35,22.35,69387.0,20.6515,20.6792,20.6423,20.6423,69387.0
2018-05-31 15:40:00,22.35,22.35,22.32,22.32,72373.0,20.6423,20.6423,20.6146,20.6146,72373.0
2018-05-31 15:50:00,22.32,22.34,22.31,22.33,398440.0,20.6146,20.6331,20.6053,20.6238,398440.0
2018-06-01 09:30:00,22.32,22.32,22.15,22.21,457661.0,20.6146,20.6146,20.4576,20.513,457661.0
2018-06-01 09:40:00,22.21,22.28,22.21,22.27,334621.0,20.513,20.5776,20.513,20.5684,334621.0
2018-06-01 09:50:00,22.28,22.35,22.28,22.32,427729.0,20.5776,20.6423,20.5776,20.6146,427729.0
2018-06-01 10:00:00,22.32,22.39,22.32,22.37,352709.0,20.6146,20.6792,20.6146,20.6608,352709.0
2018-06-01 10:10:00,22.37,22.37,22.3,22.3,180278.0,20.6608,20.6608,20.5961,20.5961,180278.0
2018-06-01 10:20:00,22.31,22.32,22.28,22.3,134864.0,20.6053,20.6146,20.5776,20.5961,134864.0
2018-06-01 10:30:00,22.3,22.31,22.28,22.31,102815.0,20.5961,20.6053,20.5776,20.6053,102815.0
2018-06-01 10:40:00,22.3,22.33,22.3,22.32,105220.0,20.5961,20.6238,20.5961,20.6146,105220.0
2018-06-01 10:50:00,22.33,22.39,22.33,22.39,73900.0,20.6238,20.6792,20.6238,20.6792,73900.0
2018-06-01 11:00:00,22.4,22.4,22.36,22.38,94704.0,20.6885,20.6885,20.6515,20.67,94704.0
2018-06-01 11:10:00,22.38,22.42,22.38,22.41,191153.0,20.67,20.7069,20.67,20.6977,191153.0
2018-06-01 11:20:00,22.41,22.41,22.39,22.39,55730.0,20.6977,20.6977,20.6792,20.6792,55730.0
2018-06-01 11:30:00,22.4,22.42,22.38,22.4,88966.0,20.6885,20.7069,20.67,20.6885,88966.0
2018-06-01 11:40:00,22.4,22.4,22.37,22.38,92340.0,20.6885,20.6885,20.6608,20.67,92340.0
2018-06-01 11:50:00,22.39,22.39,22.35,22.36,37693.0,20.6792,20.6792,20.6423,20.6515,37693.0
2018-06-01 12:00:00,22.37,22.39,22.37,22.39,22037.0,20.6608,20.6792,20.6608,20.6792,22037.0
2018-06-01 12:10:00,22.4,22.42,22.4,22.41,108602.0,20.6885,20.7069,20.6885,20.6977,108602.0
2018-06-01 12:20:00,22.41,22.41,22.39,22.41,37760.0,20.6977,20.6977,20.6792,20.6977,37760.0
2018-06-01 12:30:00,22.4,22.41,22.37,22.37,93424.0,20.6885,20.6977,20.6608,20.6608,93424.0
2018-06-01 12:40:00,22.37,22.38,22.36,22.36,37894.0,20.6608,20.67,20.6515,20.6515,37894.0
2018-06-01 12:50:00,22.36,22.37,22.34,22.37,55593.0,20.6515,20.6608,20.6331,20.6608,55593.0
2018-06-01 13:00:00,22.38,22.39,22.38,22.38,9178.0,20.67,20.6792,20.67,20.67,9178.0
2018-06-01 13:10:00,22.38,22.41,22.38,22.41,36857.0,20.67,20.6977,20.67,20.6977,36857.0
2018-06-01 13:20:00,22.4,22.4,22.37,22.37,51759.0,20.6885,20.6885,20.6608,20.6608,51759.0
2018-06-01 13:30:00,22.37,22.37,22.36,22.36,40000.0,20.6608,20.6608,20.6515,20.6515,40000.0
2018-06-01 13:40:00,22.36,22.36,22.33,22.36,75363.0,20.6515,20.6515,20.6238,20.6515,75363.0
2018-06-01 13:50:00,22.35,22.36,22.35,22.36,50240.0,20.6423,20.6515,20.6423,20.6515,50240.0
2018-06-01 14:00:00,22.36,22.37,22.35,22.37,50299.0,20.6515,20.6608,20.6423,20.6608,50299.0
2018-06-01 14:10:00,22.38,22.38,22.36,22.36,60687.0,20.67,20.67,20.6515,20.6515,60687.0
2018-06-01 14:20:00,22.35,22.36,22.34,22.36,109895.0,20.6423,20.6515,20.6331,20.6515,109895.0
2018-06-01 14:30:00,22.35,22.35,22.34,22.34,117759.0,20.6423,20.6423,20.6331,20.6331,117759.0
2018-06-01 14:40:00,22.34,22.34,22.32,22.33,89462.0,20.6331,20.6331,20.6146,20.6238,89462.0
2018-06-01 14:50:00,22.32,22.33,22.3,22.3,96269.0,20.6146,20.6238,20.5961,20.5961,96269.0
2018-06-01 15:00:00,22.3,22.3,22.27,22.28,94158.0,20.5961,20.5961,20.5684,20.5776,94158.0
2018-06-01 15:10:00,22.28,22.28,22.25,22.26,128478.0,20.5776,20.5776,20.5499,20.5592,128478.0
2018-06-01 15:20:00,22.27,22.28,22.26,22.27,112355.0,20.5684,20.5776,20.5592,20.5684,112355.0
2018-06-01 15:30:00,22.27,22.3,22.27,22.27,213485.0,20.5684,20.5961,20.5684,20.5684,213485.0
2018-06-01 15:40:00,22.27,22.29,22.26,22.27,130829.0,20.5684,20.5869,20.5592,20.5684,130829.0
2018-06-01 15:50:00,22.27,22.31,22.26,22.3,445489.0,20.5684,20.6053,20.5592,20.5961,445489.0
2018-06-04 09:30:00,22.44,22.45,22.39,22.4,210545.0,20.7254,20.7346,20.6792,20.6885,210545.0
2018-06-04 09:40:00,22.4,22.41,22.37,22.37,104798.0,20.6885,20.6977,20.6608,20.6608,104798.0
2018-06-04 09:50:00,22.36,22.39,22.36,22.38,40843.0,20.6515,20.6792,20.6515,20.67,40843.0
2018-06-04 10:00:00,22.39,22.4,22.33,22.34,43206.0,20.6792,20.6885,20.6238,20.6331,43206.0
2018-06-04 10:10:00,22.35,22.35,22.3,22.35,99021.0,20.6423,20.6423,20.5961,20.6423,99021.0
2018-06-04 10:20:00,22.35,22.35,22.33,22.35,56053.0,20.6423,20.6423,20.6238,20.6423,56053.0
2018-06-04 10:30:00,22.35,22.36,22.33,22.35,41623.0,20.6423,20.6515,20.6238,20.6423,41623.0
2018-06-04 10:40:00,22.35,22.36,22.33,22.35,26699.0,20.6423,20.6515,20.6238,20.6423,26699.0
2018-06-04 10:50:00,22.35,22.36,22.33,22.33,99642.0,20.6423,20.6515,20.6238,20.6238,99642.0
2018-06-04 11:00:00,22.33,22.33,22.3,22.3,39279.0,20.6238,20.6238,20.5961,20.5961,39279.0
2018-06-04 11:10:00,22.3,22.33,22.3,22.32,16709.0,20.5961,20.6238,20.5961,20.6146,16709.0
2018-06-04 11:20:00,22.32,22.33,22.32,22.32,32597.0,20.6146,20.6238,20.6146,20.6146,32597.0
2018-06-04 11:30:00,22.31,22.32,22.29,22.29,41870.0,20.6053,20.6146,20.5869,20.5869,41870.0
2018-06-04 11:40:00,22.29,22.33,22.29,22.33,16811.0,20.5869,20.6238,20.5869,20.6238,16811.0
2018-06-04 11:50:00,22.33,22.36,22.33,22.36,37736.0,20.6238,20.6515,20.6238,20.6515,37736.0
2018-06-04 12:00:00,22.35,22.35,22.32,22.32,12949.0,20.6423,20.6423,20.6146,20.6146,12949.0
2018-06-04 12:10:00,22.32,22.34,22.32,22.34,8144.0,20.6146,20.6331,20.6146,20.6331,8144.0
2018-06-04 12:20:00,22.33,22.33,22.31,22.31,31072.0,20.6238,20.6238,20.6053,20.6053,31072.0
2018-06-04 12:30:00,22.31,22.32,22.3,22.32,16267.0,20.6053,20.6146,20.5961,20.6146,16267.0
2018-06-04 12:40:00,22.33,22.34,22.33,22.34,39068.0,20.6238,20.6331,20.6238,20.6331,39068.0
2018-06-04 12:50:00,22.34,22.34,22.33,22.33,4900.0,20.6331,20.6331,20.6238,20.6238,4900.0
2018-06-04 13:00:00,22.33,22.33,22.32,22.33,7200.0,20.6238,20.6238,20.6146,20.6238,7200.0
2018-06-04 13:10:00,22.32,22.33,22.32,22.32,12620.0,20.6146,20.6238,20.6146,20.6146,12620.0
2018-06-04 13:20:00,22.33,22.34,22.33,22.34,11044.0,20.6238,20.6331,20.6238,20.6331,11044.0
2018-06-04 13:30:00,22.34,22.34,22.32,22.32,13835.0,20.6331,20.6331,20.6146,20.6146,13835.0
2018-06-04 13:40:00,22.32,22.33,22.32,22.32,11450.0,20.6146,20.6238,20.6146,20.6146,11450.0
2018-06-04 13:50:00,22.32,22.32,22.31,22.31,39939.0,20.6146,20.6146,20.6053,20.6053,39939.0
2018-06-04 14:00:00,22.31,22.31,22.31,22.31,2200.0,20.6053,20.6053,20.6053,20.6053,2200.0
2018-06-04 14:10:00,22.3,22.31,22.29,22.3,25188.0,20.5961,20.6053,20.5869,20.5961,25188.0
2018-06-04 14:20:00,22.3,22.3,22.28,22.28,24949.0,20.5961,20.5961,20.5776,20.5776,24949.0
2018-06-04 14:30:00,22.28,22.28,22.27,22.27,4043.0,20.5776,20.5776,20.5684,20.5684,4043.0
2018-06-04 14:40:00,22.27,22.29,22.27,22.27,19054.0,20.5684,20.5869,20.5684,20.5684,19054.0
2018-06-04 14:50:00,22.28,22.29,22.27,22.28,11000.0,20.5776,20.5869,20.5684,20.5776,11000.0
2018-06-04 15:00:00,22.27,22.28,22.27,22.28,21110.0,20.5684,20.5776,20.5684,20.5776,21110.0
2018-06-04 15:10:00,22.28,22.29,22.28,22.28,11294.0,20.5776,20.5869,20.5776,20.5776,11294.0
2018-06-04 15:20:00,22.29,22.3,22.27,22.27,19458.0,20.5869,20.5961,20.5684,20.5684,19458.0
2018-06-04 15:30:00,22.27,22.28,22.26,22.26,28419.0,20.5684,20.5776,20.5592,20.5592,28419.0
2018-06-04 15:40:00,22.26,22.27,22.24,22.24,88030.0,20.5592,20.5684,20.5407,20.5407,88030.0
2018-06-04 15:50:00,22.25,22.28,22.25,22.26,235519.0,20.5499,20.5776,20.5499,20.5592,235519.0
2018-06-05 09:30:00,22.32,22.32,22.26,22.3,205345.0,20.6146,20.6146,20.5592,20.5961,205345.0
2018-06-05 09:40:00,22.31,22.34,22.29,22.29,82861.0,20.6053,20.6331,20.5869,20.5869,82861.0
2018-06-05 09:50:00,22.3,22.34,22.3,22.33,35937.0,20.5961,20.6331,20.5961,20.6238,35937.0
2018-06-05 10:00:00,22.32,22.32,22.27,22.29,25538.0,20.6146,20.6146,20.5684,20.5869,25538.0
2018-06-05 10:10:00,22.29,22.3,22.28,22.3,23551.0,20.5869,20.5961,20.5776,20.5961,23551.0
2018-06-05 10:20:00,22.3,22.33,22.29,22.32,42142.0,20.5961,20.6238,20.5869,20.6146,42142.0
2018-06-05 10:30:00,22.32,22.34,22.32,22.33,42860.0,20.6146,20.6331,20.6146,20.6238,42860.0
2018-06-05 10:40:00,22.33,22.34,22.33,22.34,10961.0,20.6238,20.6331,20.6238,20.6331,10961.0
2018-06-05 10:50:00,22.34,22.35,22.34,22.35,38317.0,20.6331,20.6423,20.6331,20.6423,38317.0
2018-06-05 11:00:00,22.35,22.36,22.34,22.35,21042.0,20.6423,20.6515,20.6331,20.6423,21042.0
2018-06-05 11:10:00,22.35,22.37,22.35,22.37,36720.0,20.6423,20.6608,20.6423,20.6608,36720.0
2018-06-05 11:20:00,22.38,22.4,22.36,22.36,46690.0,20.67,20.6885,20.6515,20.6515,46690.0
2018-06-05 11:30:00,22.37,22.4,22.36,22.39,44250.0,20.6608,20.6885,20.6515,20.6792,44250.0
2018-06-05 11:40:00,22.39,22.42,22.39,22.41,45155.0,20.6792,20.7069,20.6792,20.6977,45155.0
2018-06-05 11:50:00,22.41,22.42,22.41,22.42,14052.0,20.6977,20.7069,20.6977,20.7069,14052.0
2018-06-05 12:00:00,22.42,22.44,22.42,22.42,40303.0,20.7069,20.7254,20.7069,20.7069,40303.0
2018-06-05 12:10:00,22.42,22.42,22.41,22.41,3900.0,20.7069,20.7069,20.6977,20.6977,3900.0
2018-06-05 12:20:00,22.42,22.5,22.42,22.5,248492.0,20.7069,20.7808,20.7069,20.7808,248492.0
2018-06-05 12:30:00,22.5,22.5,22.46,22.46,160526.0,20.7808,20.7808,20.7439,20.7439,160526.0
2018-06-05 12:40:00,22.46,22.47,22.45,22.45,77351.0,20.7439,20.7531,20.7346,20.7346,77351.0
2018-06-05 12:50:00,22.45,22.47,22.45,22.47,18250.0,20.7346,20.7531,20.7346,20.7531,18250.0
2018-06-05 13:00:00,22.48,22.5,22.47,22.5,17700.0,20.7624,20.7808,20.7531,20.7808,17700.0
2018-06-05 13:10:00,22.49,22.5,22.47,22.48,40539.0,20.7716,20.7808,20.7531,20.7624,40539.0
2018-06-05 13:20:00,22.48,22.49,22.48,22.49,11899.0,20.7624,20.7716,20.7624,20.7716,11899.0
2018-06-05 13:30:00,22.5,22.5,22.49,22.5,20089.0,20.7808,20.7808,20.7716,20.7808,20089.0
2018-06-05 13:40:00,22.5,22.5,22.47,22.48,92964.0,20.7808,20.7808,20.7531,20.7624,92964.0
2018-06-05 13:50:00,22.48,22.49,22.45,22.49,38944.0,20.7624,20.7716,20.7346,20.7716,38944.0
2018-06-05 14:00:00,22.49,22.49,22.45,22.45,57373.0,20.7716,20.7716,20.7346,20.7346,57373.0
2018-06-05 14:10:00,22.45,22.45,22.43,22.43,44502.0,20.7346,20.7346,20.7162,20.7162,44502.0
2018-06-05 14:20:00,22.43,22.43,22.42,22.43,51985.0,20.7162,20.7162,20.7069,20.7162,51985.0
2018-06-05 14:30:00,22.43,22.45,22.43,22.43,49210.0,20.7162,20.7346,20.7162,20.7162,49210.0
2018-06-05 14:40:00,22.43,22.43,22.41,22.42,115223.0,20.7162,20.7162,20.6977,20.7069,115223.0
2018-06-05 14:50:00,22.42,22.43,22.42,22.43,53200.0,20.7069,20.7162,20.7069,20.7162,53200.0
2018-06-05 15:00:00,22.44,22.44,22.43,22.44,31984.0,20.7254,20.7254,20.7162,20.7254,31984.0
2018-06-05 15:10:00,22.44,22.44,22.41,22.42,149603.0,20.7254,20.7254,20.6977,20.7069,149603.0
2018-06-05 15:20:00,22.42,22.42,22.41,22.42,169594.0,20.7069,20.7069,20.6977,20.7069,169594.0
2018-06-05 15:30:00,22.42,22.42,22.41,22.42,101700.0,20.7069,20.7069,20.6977,20.7069,101700.0
2018-06-05 15:40:00,22.42,22.42,22.4,22.41,178888.0,20.7069,20.7069,20.6885,20.6977,178888.0
2018-06-05 15:50:00,22.41,22.44,22.39,22.43,587190.0,20.6977,20.7254,20.6792,20.7162,587190.0
2018-06-06 09:30:00,22.5,22.56,22.47,22.56,397016.0,20.7808,20.8362,20.7531,20.8362,397016.0
2018-06-06 09:40:00,22.56,22.57,22.5,22.55,135986.0,20.8362,20.8455,20.7808,20.827,135986.0
2018-06-06 09:50:00,22.55,22.59,22.54,22.54,186342.0,20.827,20.864,20.8178,20.8178,186342.0
2018-06-06 10:00:00,22.54,22.55,22.51,22.55,100477.0,20.8178,20.827,20.7901,20.827,100477.0
2018-06-06 10:10:00,22.55,22.55,22.52,22.52,33745.0,20.827,20.827,20.7993,20.7993,33745.0
2018-06-06 10:20:00,22.52,22.53,22.5,22.53,48290.0,20.7993,20.8085,20.7808,20.8085,48290.0
2018-06-06 10:30:00,22.52,22.52,22.48,22.49,76672.0,20.7993,20.7993,20.7624,20.7716,76672.0
2018-06-06 10:40:00,22.5,22.5,22.47,22.47,53210.0,20.7808,20.7808,20.7531,20.7531,53210.0
2018-06-06 10:50:00,22.47,22.48,22.45,22.48,47227.0,20.7531,20.7624,20.7346,20.7624,47227.0
2018-06-06 11:00:00,22.48,22.5,22.48,22.5,35125.0,20.7624,20.7808,20.7624,20.7808,35125.0
2018-06-06 11:10:00,22.49,22.49,22.48,22.48,15638.0,20.7716,20.7716,20.7624,20.7624,15638.0
2018-06-06 11:20:00,22.48,22.49,22.47,22.48,15390.0,20.7624,20.7716,20.7531,20.7624,15390.0
2018-06-06 11:30:00,22.47,22.5,22.47,22.5,18276.0,20.7531,20.7808,20.7531,20.7808,18276.0
2018-06-06 11:40:00,22.5,22.51,22.5,22.51,13273.0,20.7808,20.7901,20.7808,20.7901,13273.0
2018-06-06 11:50:00,22.52,22.53,22.52,22.52,21630.0,20.7993,20.8085,20.7993,20.7993,21630.0
2018-06-06 12:00:00,22.52,22.52,22.49,22.49,70545.0,20.7993,20.7993,20.7716,20.7716,70545.0
2018-06-06 12:10:00,22.49,22.5,22.49,22.49,53752.0,20.7716,20.7808,20.7716,20.7716,53752.0
2018-06-06 12:20:00,22.48,22.48,22.47,22.47,42488.0,20.7624,20.7624,20.7531,20.7531,42488.0
2018-06-06 12:30:00,22.47,22.48,22.47,22.48,25437.0,20.7531,20.7624,20.7531,20.7624,25437.0
2018-06-06 12:40:00,22.48,22.48,22.47,22.47,11557.0,20.7624,20.7624,20.7531,20.7531,11557.0
2018-06-06 12:50:00,22.47,22.47,22.42,22.43,63219.0,20.7531,20.7531,20.7069,20.7162,63219.0
2018-06-06 13:00:00,22.44,22.44,22.43,22.44,33855.0,20.7254,20.7254,20.7162,20.7254,33855.0
2018-06-06 13:10:00,22.44,22.44,22.42,22.42,37538.0,20.7254,20.7254,20.7069,20.7069,37538.0
2018-06-06 13:20:00,22.42,22.42,22.41,22.41,61693.0,20.7069,20.7069,20.6977,20.6977,61693.0
2018-06-06 13:30:00,22.41,22.42,22.41,22.41,5702.0,20.6977,20.7069,20.6977,20.6977,5702.0
2018-06-06 13:40:00,22.41,22.41,22.4,22.4,34050.0,20.6977,20.6977,20.6885,20.6885,34050.0
2018-06-06 13:50:00,22.4,22.4,22.37,22.38,69921.0,20.6885,20.6885,20.6608,20.67,69921.0
2018-06-06 14:00:00,22.37,22.38,22.37,22.37,56458.0,20.6608,20.67,20.6608,20.6608,56458.0
2018-06-06 14:10:00,22.37,22.4,22.37,22.4,10978.0,20.6608,20.6885,20.6608,20.6885,10978.0
2018-06-06 14:20:00,22.4,22.4,22.4,22.4,24747.0,20.6885,20.6885,20.6885,20.6885,24747.0
2018-06-06 14:30:00,22.4,22.42,22.39,22.42,32616.0,20.6885,20.7069,20.6792,20.7069,32616.0
2018-06-06 14:40:00,22.42,22.42,22.41,22.42,37004.0,20.7069,20.7069,20.6977,20.7069,37004.0
2018-06-06 14:50:00,22.42,22.43,22.42,22.42,39100.0,20.7069,20.7162,20.7069,20.7069,39100.0
2018-06-06 15:00:00,22.42,22.42,22.42,22.42,35020.0,20.7069,20.7069,20.7069,20.7069,35020.0
2018-06-06 15:10:00,22.41,22.42,22.41,22.41,11744.0,20.6977,20.7069,20.6977,20.6977,11744.0
2018-06-06 15:20:00,22.42,22.46,22.42,22.46,18242.0,20.7069,20.7439,20.7069,20.7439,18242.0
2018-06-06 15:30:00,22.46,22.47,22.46,22.47,31543.0,20.7439,20.7531,20.7439,20.7531,31543.0
2018-06-06 15:40:00,22.47,22.49,22.47,22.49,82836.0,20.7531,20.7716,20.7531,20.7716,82836.0
2018-06-06 15:50:00,22.49,22.6,22.42,22.56,2287544.0,20.7716,20.8732,20.7069,20.8362,2287544.0
2018-06-07 09:30:00,22.56,22.57,22.53,22.53,334703.0,20.8362,20.8455,20.8085,20.8085,334703.0
2018-06-07 09:40:00,22.52,22.54,22.48,22.48,203993.0,20.7993,20.8178,20.7624,20.7624,203993.0
2018-06-07 09:50:00,22.47,22.5,22.45,22.49,94051.0,20.7531,20.7808,20.7346,20.7716,94051.0
2018-06-07 10:00:00,22.5,22.51,22.49,22.49,38661.0,20.7808,20.7901,20.7716,20.7716,38661.0
2018-06-07 10:10:00,22.49,22.51,22.49,22.5,42245.0,20.7716,20.7901,20.7716,20.7808,42245.0
2018-06-07 10:20:00,22.5,22.51,22.48,22.48,88895.0,20.7808,20.7901,20.7624,20.7624,88895.0
2018-06-07 10:30:00,22.48,22.5,22.47,22.47,39669.0,20.7624,20.7808,20.7531,20.7531,39669.0
2018-06-07 10:40:00,22.47,22.48,22.46,22.46,68256.0,20.7531,20.7624,20.7439,20.7439,68256.0
2018-06-07 10:50:00,22.46,22.47,22.45,22.47,20300.0,20.7439,20.7531,20.7346,20.7531,20300.0
2018-06-07 11:00:00,22.46,22.46,22.44,22.45,39560.0,20.7439,20.7439,20.7254,20.7346,39560.0
2018-06-07 11:10:00,22.45,22.46,22.45,22.46,4919.0,20.7346,20.7439,20.7346,20.7439,4919.0
2018-06-07 11:20:00,22.45,22.45,22.42,22.43,108149.0,20.7346,20.7346,20.7069,20.7162,108149.0
2018-06-07 11:30:00,22.43,22.43,22.42,22.42,60261.0,20.7162,20.7162,20.7069,20.7069,60261.0
2018-06-07 11:40:00,22.42,22.43,22.4,22.4,43888.0,20.7069,20.7162,20.6885,20.6885,43888.0
2018-06-07 11:50:00,22.39,22.43,22.39,22.43,134110.0,20.6792,20.7162,20.6792,20.7162,134110.0
2018-06-07 12:00:00,22.43,22.45,22.43,22.43,19870.0,20.7162,20.7346,20.7162,20.7162,19870.0
2018-06-07 12:10:00,22.43,22.44,22.43,22.43,15253.0,20.7162,20.7254,20.7162,20.7162,15253.0
2018-06-07 12:20:00,22.43,22.45,22.43,22.43,29345.0,20.7162,20.7346,20.7162,20.7162,29345.0
2018-06-07 12:30:00,22.43,22.43,22.39,22.39,95699.0,20.7162,20.7162,20.6792,20.6792,95699.0
2018-06-07 12:40:00,22.4,22.41,22.39,22.4,42184.0,20.6885,20.6977,20.6792,20.6885,42184.0
2018-06-07 12:50:00,22.4,22.4,22.39,22.39,55064.0,20.6885,20.6885,20.6792,20.6792,55064.0
2018-06-07 13:00:00,22.4,22.41,22.38,22.41,39796.0,20.6885,20.6977,20.67,20.6977,39796.0
2018-06-07 13:10:00,22.41,22.44,22.41,22.44,33776.0,20.6977,20.7254,20.6977,20.7254,33776.0
2018-06-07 13:20:00,22.44,22.44,22.4,22.41,45464.0,20.7254,20.7254,20.6885,20.6977,45464.0
2018-06-07 13:30:00,22.41,22.43,22.38,22.38,250554.0,20.6977,20.7162,20.67,20.67,250554.0
2018-06-07 13:40:00,22.38,22.39,22.35,22.39,138091.0,20.67,20.6792,20.6423,20.6792,138091.0
2018-06-07 13:50:00,22.38,22.38,22.35,22.37,44264.0,20.67,20.67,20.6423,20.6608,44264.0
2018-06-07 14:00:00,22.38,22.38,22.36,22.37,99134.0,20.67,20.67,20.6515,20.6608,99134.0
2018-06-07 14:10:00,22.37,22.38,22.36,22.37,41826.0,20.6608,20.67,20.6515,20.6608,41826.0
2018-06-07 14:20:00,22.37,22.42,22.37,22.41,45533.0,20.6608,20.7069,20.6608,20.6977,45533.0
2018-06-07 14:30:00,22.42,22.42,22.4,22.41,48532.0,20.7069,20.7069,20.6885,20.6977,48532.0
2018-06-07 14:40:00,22.41,22.43,22.41,22.42,81103.0,20.6977,20.7162,20.6977,20.7069,81103.0
2018-06-07 14:50:00,22.42,22.42,22.41,22.41,41655.0,20.7069,20.7069,20.6977,20.6977,41655.0
2018-06-07 15:00:00,22.41,22.41,22.38,22.39,98568.0,20.6977,20.6977,20.67,20.6792,98568.0
2018-06-07 15:10:00,22.39,22.41,22.38,22.41,64006.0,20.6792,20.6977,20.67,20.6977,64006.0
2018-06-07 15:20:00,22.41,22.43,22.41,22.42,75201.0,20.6977,20.7162,20.6977,20.7069,75201.0
2018-06-07 15:30:00,22.42,22.42,22.41,22.42,33790.0,20.7069,20.7069,20.6977,20.7069,33790.0
2018-06-07 15:40:00,22.42,22.43,22.41,22.41,109963.0,20.7069,20.7162,20.6977,20.6977,109963.0
2018-06-07 15:50:00,22.42,22.48,22.41,22.45,579370.0,20.7069,20.7624,20.6977,20.7346,579370.0
2018-06-08 09:30:00,22.39,22.43,22.34,22.34,260751.0,20.6792,20.7162,20.6331,20.6331,260751.0
2018-06-08 09:40:00,22.34,22.37,22.34,22.36,55751.0,20.6331,20.6608,20.6331,20.6515,55751.0
2018-06-08 09:50:00,22.36,22.39,22.35,22.39,66505.0,20.6515,20.6792,20.6423,20.6792,66505.0
2018-06-08 10:00:00,22.39,22.4,22.37,22.37,27299.0,20.6792,20.6885,20.6608,20.6608,27299.0
2018-06-08 10:10:00,22.36,22.36,22.33,22.35,46248.0,20.6515,20.6515,20.6238,20.6423,46248.0
2018-06-08 10:20:00,22.36,22.36,22.34,22.36,129164.0,20.6515,20.6515,20.6331,20.6515,129164.0
2018-06-08 10:30:00,22.35,22.36,22.32,22.32,68006.0,20.6423,20.6515,20.6146,20.6146,68006.0
2018-06-08 10:40:00,22.31,22.32,22.3,22.31,58747.0,20.6053,20.6146,20.5961,20.6053,58747.0
2018-06-08 10:50:00,22.32,22.33,22.32,22.32,59466.0,20.6146,20.6238,20.6146,20.6146,59466.0
2018-06-08 11:00:00,22.33,22.33,22.32,22.32,15294.0,20.6238,20.6238,20.6146,20.6146,15294.0
2018-06-08 11:10:00,22.32,22.32,22.28,22.3,127108.0,20.6146,20.6146,20.5776,20.5961,127108.0
2018-06-08 11:20:00,22.3,22.3,22.28,22.3,26669.0,20.5961,20.5961,20.5776,20.5961,26669.0
2018-06-08 11:30:00,22.3,22.32,22.29,22.3,76672.0,20.5961,20.6146,20.5869,20.5961,76672.0
2018-06-08 11:40:00,22.3,22.31,22.28,22.28,78385.0,20.5961,20.6053,20.5776,20.5776,78385.0
2018-06-08 11:50:00,22.28,22.31,22.28,22.3,58146.0,20.5776,20.6053,20.5776,20.5961,58146.0
2018-06-08 12:00:00,22.31,22.33,22.31,22.33,44683.0,20.6053,20.6238,20.6053,20.6238,44683.0
2018-06-08 12:10:00,22.33,22.34,22.33,22.34,16838.0,20.6238,20.6331,20.6238,20.6331,16838.0
2018-06-08 12:20:00,22.35,22.35,22.34,22.34,20705.0,20.6423,20.6423,20.6331,20.6331,20705.0
2018-06-08 12:30:00,22.33,22.34,22.33,22.34,5649.0,20.6238,20.6331,20.6238,20.6331,5649.0
2018-06-08 12:40:00,22.35,22.35,22.34,22.34,9428.0,20.6423,20.6423,20.6331,20.6331,9428.0
2018-06-08 12:50:00,22.34,22.34,22.34,22.34,300.0,20.6331,20.6331,20.6331,20.6331,300.0
2018-06-08 13:00:00,22.34,22.34,22.34,22.34,5682.0,20.6331,20.6331,20.6331,20.6331,5682.0
2018-06-08 13:10:00,22.34,22.36,22.34,22.36,10039.0,20.6331,20.6515,20.6331,20.6515,10039.0
2018-06-08 13:20:00,22.36,22.37,22.36,22.37,17187.0,20.6515,20.6608,20.6515,20.6608,17187.0
2018-06-08 13:30:00,22.38,22.38,22.36,22.37,11765.0,20.67,20.67,20.6515,20.6608,11765.0
2018-06-08 13:40:00,22.36,22.38,22.36,22.38,32260.0,20.6515,20.67,20.6515,20.67,32260.0
2018-06-08 13:50:00,22.38,22.38,22.37,22.38,24300.0,20.67,20.67,20.6608,20.67,24300.0
2018-06-08 14:00:00,22.38,22.39,22.38,22.38,26422.0,20.67,20.6792,20.67,20.67,26422.0
2018-06-08 14:10:00,22.39,22.39,22.37,22.37,37169.0,20.6792,20.6792,20.6608,20.6608,37169.0
2018-06-08 14:20:00,22.37,22.38,22.37,22.37,18690.0,20.6608,20.67,20.6608,20.6608,18690.0
2018-06-08 14:30:00,22.37,22.37,22.36,22.36,7418.0,20.6608,20.6608,20.6515,20.6515,7418.0
2018-06-08 14:40:00,22.36,22.37,22.36,22.36,5500.0,20.6515,20.6608,20.6515,20.6515,5500.0
2018-06-08 14:50:00,22.36,22.36,22.34,22.35,47475.0,20.6515,20.6515,20.6331,20.6423,47475.0
2018-06-08 15:00:00,22.34,22.35,22.33,22.33,116743.0,20.6331,20.6423,20.6238,20.6238,116743.0
2018-06-08 15:10:00,22.33,22.35,22.33,22.35,41605.0,20.6238,20.6423,20.6238,20.6423,41605.0
2018-06-08 15:20:00,22.34,22.34,22.33,22.34,14786.0,20.6331,20.6331,20.6238,20.6331,14786.0
2018-06-08 15:30:00,22.34,22.35,22.34,22.34,50159.0,20.6331,20.6423,20.6331,20.6331,50159.0
2018-06-08 15:40:00,22.35,22.35,22.34,22.34,55399.0,20.6423,20.6423,20.6331,20.6331,55399.0
2018-06-08 15:50:00,22.34,22.37,22.33,22.33,528654.0,20.6331,20.6608,20.6238,20.6238,528654.0
2018-06-11 09:30:00,22.35,22.35,22.3,22.35,222377.0,20.6423,20.6423,20.5961,20.6423,222377.0
2018-06-11 09:40:00,22.36,22.41,22.36,22.39,101231.0,20.6515,20.6977,20.6515,20.6792,101231.0
2018-06-11 09:50:00,22.4,22.42,22.39,22.4,32726.0,20.6885,20.7069,20.6792,20.6885,32726.0
2018-06-11 10:00:00,22.4,22.43,22.4,22.42,41119.0,20.6885,20.7162,20.6885,20.7069,41119.0
2018-06-11 10:10:00,22.42,22.43,22.42,22.43,61513.0,20.7069,20.7162,20.7069,20.7162,61513.0
2018-06-11 10:20:00,22.44,22.47,22.43,22.45,45660.0,20.7254,20.7531,20.7162,20.7346,45660.0
2018-06-11 10:30:00,22.46,22.47,22.41,22.43,72211.0,20.7439,20.7531,20.6977,20.7162,72211.0
2018-06-11 10:40:00,22.43,22.45,22.42,22.45,47306.0,20.7162,20.7346,20.7069,20.7346,47306.0
2018-06-11 10:50:00,22.45,22.45,22.42,22.42,19725.0,20.7346,20.7346,20.7069,20.7069,19725.0
2018-06-11 11:00:00,22.43,22.44,22.42,22.44,69736.0,20.7162,20.7254,20.7069,20.7254,69736.0
2018-06-11 11:10:00,22.45,22.48,22.43,22.48,105131.0,20.7346,20.7624,20.7162,20.7624,105131.0
2018-06-11 11:20:00,22.48,22.5,22.48,22.48,88139.0,20.7624,20.7808,20.7624,20.7624,88139.0
2018-06-11 11:30:00,22.48,22.48,22.47,22.48,60438.0,20.7624,20.7624,20.7531,20.7624,60438.0
2018-06-11 11:40:00,22.48,22.5,22.47,22.47,59564.0,20.7624,20.7808,20.7531,20.7531,59564.0
2018-06-11 11:50:00,22.47,22.47,22.46,22.47,31133.0,20.7531,20.7531,20.7439,20.7531,31133.0
2018-06-11 12:00:00,22.47,22.47,22.46,22.46,11875.0,20.7531,20.7531,20.7439,20.7439,11875.0
2018-06-11 12:10:00,22.45,22.48,22.45,22.47,45252.0,20.7346,20.7624,20.7346,20.7531,45252.0
2018-06-11 12:20:00,22.48,22.48,22.47,22.47,9493.0,20.7624,20.7624,20.7531,20.7531,9493.0
2018-06-11 12:30:00,22.47,22.47,22.45,22.45,11750.0,20.7531,20.7531,20.7346,20.7346,11750.0
2018-06-11 12:40:00,22.46,22.47,22.45,22.46,30707.0,20.7439,20.7531,20.7346,20.7439,30707.0
2018-06-11 12:50:00,22.47,22.48,22.47,22.47,55335.0,20.7531,20.7624,20.7531,20.7531,55335.0
2018-06-11 13:00:00,22.47,22.47,22.46,22.46,27829.0,20.7531,20.7531,20.7439,20.7439,27829.0
2018-06-11 13:10:00,22.47,22.47,22.45,22.45,21766.0,20.7531,20.7531,20.7346,20.7346,21766.0
2018-06-11 13:20:00,22.45,22.45,22.44,22.44,33907.0,20.7346,20.7346,20.7254,20.7254,33907.0
2018-06-11 13:30:00,22.44,22.44,22.43,22.44,15296.0,20.7254,20.7254,20.7162,20.7254,15296.0
2018-06-11 13:40:00,22.44,22.44,22.44,22.44,6700.0,20.7254,20.7254,20.7254,20.7254,6700.0
2018-06-11 13:50:00,22.44,22.44,22.42,22.42,19877.0,20.7254,20.7254,20.7069,20.7069,19877.0
2018-06-11 14:00:00,22.42,22.43,22.42,22.43,6800.0,20.7069,20.7162,20.7069,20.7162,6800.0
2018-06-11 14:10:00,22.44,22.46,22.44,22.45,35918.0,20.7254,20.7439,20.7254,20.7346,35918.0
2018-06-11 14:20:00,22.45,22.47,22.45,22.47,104496.0,20.7346,20.7531,20.7346,20.7531,104496.0
2018-06-11 14:30:00,22.47,22.47,22.45,22.45,74178.0,20.7531,20.7531,20.7346,20.7346,74178.0
2018-06-11 14:40:00,22.45,22.46,22.45,22.45,3800.0,20.7346,20.7439,20.7346,20.7346,3800.0
2018-06-11 14:50:00,22.46,22.5,22.45,22.5,146115.0,20.7439,20.7808,20.7346,20.7808,146115.0
2018-06-11 15:00:00,22.5,22.51,22.49,22.51,38911.0,20.7808,20.7901,20.7716,20.7901,38911.0
2018-06-11 15:10:00,22.51,22.52,22.51,22.51,55090.0,20.7901,20.7993,20.7901,20.7901,55090.0
2018-06-11 15:20:00,22.52,22.53,22.51,22.52,173940.0,20.7993,20.8085,20.7901,20.7993,173940.0
2018-06-11 15:30:00,22.52,22.53,22.51,22.53,204202.0,20.7993,20.8085,20.7901,20.8085,204202.0
2018-06-11 15:40:00,22.53,22.53,22.5,22.51,387068.0,20.8085,20.8085,20.7808,20.7901,387068.0
2018-06-11 15:50:00,22.5,22.56,22.49,22.55,844436.0,20.7808,20.8362,20.7716,20.827,844436.0
2018-06-12 09:30:00,22.44,22.44,22.37,22.42,378885.0,20.7254,20.7254,20.6608,20.7069,378885.0
2018-06-12 09:40:00,22.42,22.45,22.42,22.44,109555.0,20.7069,20.7346,20.7069,20.7254,109555.0
2018-06-12 09:50:00,22.44,22.48,22.44,22.44,164123.0,20.7254,20.7624,20.7254,20.7254,164123.0
2018-06-12 10:00:00,22.45,22.51,22.44,22.51,195279.0,20.7346,20.7901,20.7254,20.7901,195279.0
2018-06-12 10:10:00,22.51,22.53,22.51,22.53,17883.0,20.7901,20.8085,20.7901,20.8085,17883.0
2018-06-12 10:20:00,22.54,22.55,22.51,22.51,57229.0,20.8178,20.827,20.7901,20.7901,57229.0
2018-06-12 10:30:00,22.5,22.54,22.5,22.54,36142.0,20.7808,20.8178,20.7808,20.8178,36142.0
2018-06-12 10:40:00,22.53,22.56,22.53,22.55,84624.0,20.8085,20.8362,20.8085,20.827,84624.0
2018-06-12 10:50:00,22.55,22.56,22.55,22.55,83808.0,20.827,20.8362,20.827,20.827,83808.0
2018-06-12 11:00:00,22.56,22.56,22.48,22.48,46285.0,20.8362,20.8362,20.7624,20.7624,46285.0
2018-06-12 11:10:00,22.48,22.53,22.48,22.53,54493.0,20.7624,20.8085,20.7624,20.8085,54493.0
2018-06-12 11:20:00,22.53,22.53,22.52,22.52,10074.0,20.8085,20.8085,20.7993,20.7993,10074.0
2018-06-12 11:30:00,22.53,22.53,22.51,22.51,77488.0,20.8085,20.8085,20.7901,20.7901,77488.0
2018-06-12 11:40:00,22.52,22.52,22.5,22.5,20726.0,20.7993,20.7993,20.7808,20.7808,20726.0
2018-06-12 11:50:00,22.49,22.5,22.48,22.48,22851.0,20.7716,20.7808,20.7624,20.7624,22851.0
2018-06-12 12:00:00,22.48,22.49,22.47,22.49,29272.0,20.7624,20.7716,20.7531,20.7716,29272.0
2018-06-12 12:10:00,22.5,22.5,22.49,22.49,30713.0,20.7808,20.7808,20.7716,20.7716,30713.0
2018-06-12 12:20:00,22.49,22.5,22.49,22.49,12600.0,20.7716,20.7808,20.7716,20.7716,12600.0
2018-06-12 12:30:00,22.48,22.48,22.46,22.48,51613.0,20.7624,20.7624,20.7439,20.7624,51613.0
2018-06-12 12:40:00,22.49,22.49,22.48,22.49,15760.0,20.7716,20.7716,20.7624,20.7716,15760.0
2018-06-12 12:50:00,22.49,22.51,22.49,22.5,21849.0,20.7716,20.7901,20.7716,20.7808,21849.0
2018-06-12 13:00:00,22.5,22.5,22.47,22.47,74550.0,20.7808,20.7808,20.7531,20.7531,74550.0
2018-06-12 13:10:00,22.46,22.46,22.44,22.44,76086.0,20.7439,20.7439,20.7254,20.7254,76086.0
2018-06-12 13:20:00,22.44,22.48,22.44,22.47,63632.0,20.7254,20.7624,20.7254,20.7531,63632.0
2018-06-12 13:30:00,22.48,22.48,22.45,22.46,28707.0,20.7624,20.7624,20.7346,20.7439,28707.0
2018-06-12 13:40:00,22.46,22.48,22.45,22.48,98258.0,20.7439,20.7624,20.7346,20.7624,98258.0
2018-06-12 13:50:00,22.48,22.5,22.48,22.48,81471.0,20.7624,20.7808,20.7624,20.7624,81471.0
2018-06-12 14:00:00,22.48,22.48,22.44,22.45,40992.0,20.7624,20.7624,20.7254,20.7346,40992.0
2018-06-12 14:10:00,22.45,22.47,22.44,22.46,43193.0,20.7346,20.7531,20.7254,20.7439,43193.0
2018-06-12 14:20:00,22.46,22.46,22.44,22.45,29375.0,20.7439,20.7439,20.7254,20.7346,29375.0
2018-06-12 14:30:00,22.44,22.45,22.43,22.45,33168.0,20.7254,20.7346,20.7162,20.7346,33168.0
2018-06-12 14:40:00,22.45,22.47,22.45,22.46,63740.0,20.7346,20.7531,20.7346,20.7439,63740.0
2018-06-12 14:50:00,22.46,22.48,22.46,22.47,37426.0,20.7439,20.7624,20.7439,20.7531,37426.0
2018-06-12 15:00:00,22.46,22.47,22.46,22.46,32351.0,20.7439,20.7531,20.7439,20.7439,32351.0
2018-06-12 15:10:00,22.47,22.47,22.47,22.47,13200.0,20.7531,20.7531,20.7531,20.7531,13200.0
2018-06-12 15:20:00,22.47,22.48,22.45,22.45,57495.0,20.7531,20.7624,20.7346,20.7346,57495.0
2018-06-12 15:30:00,22.44,22.47,22.44,22.47,41025.0,20.7254,20.7531,20.7254,20.7531,41025.0
2018-06-12 15:40:00,22.47,22.48,22.47,22.48,31265.0,20.7531,20.7624,20.7531,20.7624,31265.0
2018-06-12 15:50:00,22.48,22.52,22.46,22.47,643330.0,20.7624,20.7993,20.7439,20.7531,643330.0
2018-06-13 09:30:00,22.51,22.52,22.47,22.47,175203.0,20.7901,20.7993,20.7531,20.7531,175203.0
2018-06-13 09:40:00,22.48,22.52,22.47,22.49,201896.0,20.7624,20.7993,20.7531,20.7716,201896.0
2018-06-13 09:50:00,22.48,22.5,22.47,22.49,70822.0,20.7624,20.7808,20.7531,20.7716,70822.0
2018-06-13 10:00:00,22.49,22.5,22.48,22.48,31968.0,20.7716,20.7808,20.7624,20.7624,31968.0
2018-06-13 10:10:00,22.48,22.5,22.48,22.49,47731.0,20.7624,20.7808,20.7624,20.7716,47731.0
2018-06-13 10:20:00,22.49,22.5,22.48,22.49,75399.0,20.7716,20.7808,20.7624,20.7716,75399.0
2018-06-13 10:30:00,22.49,22.5,22.48,22.48,65754.0,20.7716,20.7808,20.7624,20.7624,65754.0
2018-06-13 10:40:00,22.48,22.49,22.48,22.49,9128.0,20.7624,20.7716,20.7624,20.7716,9128.0
2018-06-13 10:50:00,22.49,22.49,22.48,22.49,30852.0,20.7716,20.7716,20.7624,20.7716,30852.0
2018-06-13 11:00:00,22.49,22.49,22.47,22.47,35307.0,20.7716,20.7716,20.7531,20.7531,35307.0
2018-06-13 11:10:00,22.47,22.5,22.47,22.48,16763.0,20.7531,20.7808,20.7531,20.7624,16763.0
2018-06-13 11:20:00,22.48,22.49,22.48,22.49,33400.0,20.7624,20.7716,20.7624,20.7716,33400.0
2018-06-13 11:30:00,22.49,22.5,22.49,22.5,50653.0,20.7716,20.7808,20.7716,20.7808,50653.0
2018-06-13 11:40:00,22.5,22.51,22.5,22.5,17500.0,20.7808,20.7901,20.7808,20.7808,17500.0
2018-06-13 11:50:00,22.5,22.5,22.5,22.5,35504.0,20.7808,20.7808,20.7808,20.7808,35504.0
2018-06-13 12:00:00,22.5,22.5,22.49,22.49,27601.0,20.7808,20.7808,20.7716,20.7716,27601.0
2018-06-13 12:10:00,22.5,22.51,22.5,22.51,18745.0,20.7808,20.7901,20.7808,20.7901,18745.0
2018-06-13 12:20:00,22.5,22.5,22.49,22.5,28963.0,20.7808,20.7808,20.7716,20.7808,28963.0
2018-06-13 12:30:00,22.5,22.5,22.5,22.5,13400.0,20.7808,20.7808,20.7808,20.7808,13400.0
2018-06-13 12:40:00,22.5,22.5,22.47,22.48,41654.0,20.7808,20.7808,20.7531,20.7624,41654.0
2018-06-13 12:50:00,22.47,22.48,22.46,22.47,16400.0,20.7531,20.7624,20.7439,20.7531,16400.0
2018-06-13 13:00:00,22.47,22.47,22.44,22.45,70023.0,20.7531,20.7531,20.7254,20.7346,70023.0
2018-06-13 13:10:00,22.45,22.46,22.44,22.46,9800.0,20.7346,20.7439,20.7254,20.7439,9800.0
2018-06-13 13:20:00,22.46,22.46,22.44,22.44,33410.0,20.7439,20.7439,20.7254,20.7254,33410.0
2018-06-13 13:30:00,22.44,22.44,22.43,22.44,8980.0,20.7254,20.7254,20.7162,20.7254,8980.0
2018-06-13 13:40:00,22.44,22.46,22.44,22.44,118279.0,20.7254,20.7439,20.7254,20.7254,118279.0
2018-06-13 13:50:00,22.45,22.48,22.45,22.46,92977.0,20.7346,20.7624,20.7346,20.7439,92977.0
2018-06-13 14:00:00,22.46,22.46,22.26,22.31,549848.0,20.7439,20.7439,20.5592,20.6053,549848.0
2018-06-13 14:10:00,22.3,22.42,22.29,22.41,195493.0,20.5961,20.7069,20.5869,20.6977,195493.0
2018-06-13 14:20:00,22.4,22.4,22.35,22.35,50268.0,20.6885,20.6885,20.6423,20.6423,50268.0
2018-06-13 14:30:00,22.34,22.34,22.3,22.34,201281.0,20.6331,20.6331,20.5961,20.6331,201281.0
2018-06-13 14:40:00,22.33,22.41,22.33,22.36,78777.0,20.6238,20.6977,20.6238,20.6515,78777.0
2018-06-13 14:50:00,22.36,22.57,22.36,22.55,388812.0,20.6515,20.8455,20.6515,20.827,388812.0
2018-06-13 15:00:00,22.55,22.59,22.5,22.51,175642.0,20.827,20.864,20.7808,20.7901,175642.0
2018-06-13 15:10:00,22.51,22.56,22.5,22.52,185245.0,20.7901,20.8362,20.7808,20.7993,185245.0
2018-06-13 15:20:00,22.52,22.52,22.5,22.5,148804.0,20.7993,20.7993,20.7808,20.7808,148804.0
2018-06-13 15:30:00,22.5,22.52,22.5,22.5,198405.0,20.7808,20.7993,20.7808,20.7808,198405.0
2018-06-13 15:40:00,22.5,22.51,22.48,22.49,188633.0,20.7808,20.7901,20.7624,20.7716,188633.0
2018-06-13 15:50:00,22.49,22.5,22.45,22.46,484424.0,20.7716,20.7808,20.7346,20.7439,484424.0
2018-06-14 09:30:00,22.56,22.63,22.54,22.63,351406.0,20.8362,20.9009,20.8178,20.9009,351406.0
2018-06-14 09:40:00,22.62,22.64,22.6,22.61,268613.0,20.8917,20.9101,20.8732,20.8824,268613.0
2018-06-14 09:50:00,22.61,22.64,22.6,22.62,55717.0,20.8824,20.9101,20.8732,20.8917,55717.0
2018-06-14 10:00:00,22.63,22.64,22.58,22.58,129887.0,20.9009,20.9101,20.8547,20.8547,129887.0
2018-06-14 10:10:00,22.58,22.64,22.58,22.63,26618.0,20.8547,20.9101,20.8547,20.9009,26618.0
2018-06-14 10:20:00,22.62,22.63,22.61,22.61,33188.0,20.8917,20.9009,20.8824,20.8824,33188.0
2018-06-14 10:30:00,22.61,22.63,22.6,22.61,58888.0,20.8824,20.9009,20.8732,20.8824,58888.0
2018-06-14 10:40:00,22.61,22.61,22.58,22.58,48404.0,20.8824,20.8824,20.8547,20.8547,48404.0
2018-06-14 10:50:00,22.58,22.63,22.58,22.63,66661.0,20.8547,20.9009,20.8547,20.9009,66661.0
2018-06-14 11:00:00,22.63,22.63,22.6,22.6,86737.0,20.9009,20.9009,20.8732,20.8732,86737.0
2018-06-14 11:10:00,22.6,22.62,22.59,22.61,108421.0,20.8732,20.8917,20.864,20.8824,108421.0
2018-06-14 11:20:00,22.61,22.65,22.61,22.65,60921.0,20.8824,20.9194,20.8824,20.9194,60921.0
2018-06-14 11:30:00,22.65,22.65,22.61,22.61,97715.0,20.9194,20.9194,20.8824,20.8824,97715.0
2018-06-14 11:40:00,22.61,22.61,22.58,22.58,75550.0,20.8824,20.8824,20.8547,20.8547,75550.0
2018-06-14 11:50:00,22.58,22.59,22.58,22.58,7876.0,20.8547,20.864,20.8547,20.8547,7876.0
2018-06-14 12:00:00,22.58,22.58,22.55,22.55,31627.0,20.8547,20.8547,20.827,20.827,31627.0
2018-06-14 12:10:00,22.56,22.58,22.56,22.57,18157.0,20.8362,20.8547,20.8362,20.8455,18157.0
2018-06-14 12:20:00,22.57,22.58,22.57,22.58,23518.0,20.8455,20.8547,20.8455,20.8547,23518.0
2018-06-14 12:30:00,22.58,22.58,22.57,22.57,31661.0,20.8547,20.8547,20.8455,20.8455,31661.0
2018-06-14 12:40:00,22.58,22.58,22.58,22.58,19423.0,20.8547,20.8547,20.8547,20.8547,19423.0
2018-06-14 12:50:00,22.59,22.61,22.59,22.61,102478.0,20.864,20.8824,20.864,20.8824,102478.0
2018-06-14 13:00:00,22.61,22.63,22.61,22.61,45354.0,20.8824,20.9009,20.8824,20.8824,45354.0
2018-06-14 13:10:00,22.61,22.61,22.61,22.61,21266.0,20.8824,20.8824,20.8824,20.8824,21266.0
2018-06-14 13:20:00,22.62,22.64,22.62,22.63,32556.0,20.8917,20.9101,20.8917,20.9009,32556.0
2018-06-14 13:30:00,22.63,22.63,22.6,22.6,50704.0,20.9009,20.9009,20.8732,20.8732,50704.0
2018-06-14 13:40:00,22.6,22.61,22.6,22.61,18599.0,20.8732,20.8824,20.8732,20.8824,18599.0
2018-06-14 13:50:00,22.61,22.61,22.6,22.6,49380.0,20.8824,20.8824,20.8732,20.8732,49380.0
2018-06-14 14:00:00,22.6,22.6,22.59,22.6,63930.0,20.8732,20.8732,20.864,20.8732,63930.0
2018-06-14 14:10:00,22.6,22.61,22.59,22.59,77625.0,20.8732,20.8824,20.864,20.864,77625.0
2018-06-14 14:20:00,22.59,22.6,22.59,22.6,67206.0,20.864,20.8732,20.864,20.8732,67206.0
2018-06-14 14:30:00,22.59,22.61,22.58,22.61,72068.0,20.864,20.8824,20.8547,20.8824,72068.0
2018-06-14 14:40:00,22.61,22.61,22.6,22.6,78542.0,20.8824,20.8824,20.8732,20.8732,78542.0
2018-06-14 14:50:00,22.6,22.6,22.59,22.59,57369.0,20.8732,20.8732,20.864,20.864,57369.0
2018-06-14 15:00:00,22.59,22.63,22.59,22.63,59035.0,20.864,20.9009,20.864,20.9009,59035.0
2018-06-14 15:10:00,22.63,22.63,22.62,22.63,97600.0,20.9009,20.9009,20.8917,20.9009,97600.0
2018-06-14 15:20:00,22.62,22.63,22.61,22.61,94937.0,20.8917,20.9009,20.8824,20.8824,94937.0
2018-06-14 15:30:00,22.61,22.63,22.61,22.63,94590.0,20.8824,20.9009,20.8824,20.9009,94590.0
2018-06-14 15:40:00,22.63,22.64,22.62,22.63,228132.0,20.9009,20.9101,20.8917,20.9009,228132.0
2018-06-14 15:50:00,22.63,22.67,22.62,22.65,737884.0,20.9009,20.9378,20.8917,20.9194,737884.0
2018-06-15 09:30:00,22.35,22.38,22.24,22.28,674749.0,20.6423,20.67,20.5407,20.5776,674749.0
2018-06-15 09:40:00,22.28,22.33,22.21,22.33,594741.0,20.5776,20.6238,20.513,20.6238,594741.0
2018-06-15 09:50:00,22.33,22.33,22.21,22.22,355626.0,20.6238,20.6238,20.513,20.5222,355626.0
2018-06-15 10:00:00,22.23,22.24,22.17,22.2,344101.0,20.5315,20.5407,20.476,20.5037,344101.0
2018-06-15 10:10:00,22.2,22.21,22.17,22.2,184497.0,20.5037,20.513,20.476,20.5037,184497.0
2018-06-15 10:20:00,22.2,22.23,22.2,22.22,187884.0,20.5037,20.5315,20.5037,20.5222,187884.0
2018-06-15 10:30:00,22.22,22.23,22.16,22.17,248081.0,20.5222,20.5315,20.4668,20.476,248081.0
2018-06-15 10:40:00,22.17,22.2,22.13,22.2,359384.0,20.476,20.5037,20.4391,20.5037,359384.0
2018-06-15 10:50:00,22.2,22.24,22.16,22.17,320017.0,20.5037,20.5407,20.4668,20.476,320017.0
2018-06-15 11:00:00,22.17,22.21,22.15,22.21,245304.0,20.476,20.513,20.4576,20.513,245304.0
2018-06-15 11:10:00,22.21,22.22,22.18,22.2,88892.0,20.513,20.5222,20.4853,20.5037,88892.0
2018-06-15 11:20:00,22.19,22.23,22.18,22.23,262141.0,20.4945,20.5315,20.4853,20.5315,262141.0
2018-06-15 11:30:00,22.23,22.23,22.18,22.22,131985.0,20.5315,20.5315,20.4853,20.5222,131985.0
2018-06-15 11:40:00,22.21,22.24,22.18,22.2,161908.0,20.513,20.5407,20.4853,20.5037,161908.0
2018-06-15 11:50:00,22.2,22.24,22.2,22.21,83564.0,20.5037,20.5407,20.5037,20.513,83564.0
2018-06-15 12:00:00,22.21,22.22,22.17,22.22,106176.0,20.513,20.5222,20.476,20.5222,106176.0
2018-06-15 12:10:00,22.21,22.21,22.17,22.2,232106.0,20.513,20.513,20.476,20.5037,232106.0
2018-06-15 12:20:00,22.2,22.21,22.19,22.2,86716.0,20.5037,20.513,20.4945,20.5037,86716.0
2018-06-15 12:30:00,22.2,22.23,22.17,22.22,104178.0,20.5037,20.5315,20.476,20.5222,104178.0
2018-06-15 12:40:00,22.22,22.22,22.2,22.22,135824.0,20.5222,20.5222,20.5037,20.5222,135824.0
2018-06-15 12:50:00,22.22,22.23,22.21,22.22,53182.0,20.5222,20.5315,20.513,20.5222,53182.0
2018-06-15 13:00:00,22.22,22.23,22.21,22.23,127659.0,20.5222,20.5315,20.513,20.5315,127659.0
2018-06-15 13:10:00,22.23,22.24,22.2,22.21,133722.0,20.5315,20.5407,20.5037,20.513,133722.0
2018-06-15 13:20:00,22.21,22.24,22.2,22.23,113216.0,20.513,20.5407,20.5037,20.5315,113216.0
2018-06-15 13:30:00,22.23,22.24,22.23,22.23,170869.0,20.5315,20.5407,20.5315,20.5315,170869.0
2018-06-15 13:40:00,22.23,22.23,22.21,22.22,194586.0,20.5315,20.5315,20.513,20.5222,194586.0
2018-06-15 13:50:00,22.21,22.24,22.21,22.24,361406.0,20.513,20.5407,20.513,20.5407,361406.0
2018-06-15 14:00:00,22.24,22.24,22.22,22.22,77833.0,20.5407,20.5407,20.5222,20.5222,77833.0
2018-06-15 14:10:00,22.22,22.22,22.19,22.21,87479.0,20.5222,20.5222,20.4945,20.513,87479.0
2018-06-15 14:20:00,22.21,22.23,22.2,22.23,318114.0,20.513,20.5315,20.5037,20.5315,318114.0
2018-06-15 14:30:00,22.23,22.24,22.22,22.22,89842.0,20.5315,20.5407,20.5222,20.5222,89842.0
2018-06-15 14:40:00,22.21,22.24,22.2,22.22,135235.0,20.513,20.5407,20.5037,20.5222,135235.0
2018-06-15 14:50:00,22.22,22.25,22.2,22.22,257821.0,20.5222,20.5499,20.5037,20.5222,257821.0
2018-06-15 15:00:00,22.21,22.23,22.2,22.21,286148.0,20.513,20.5315,20.5037,20.513,286148.0
2018-06-15 15:10:00,22.21,22.22,22.21,22.22,125434.0,20.513,20.5222,20.513,20.5222,125434.0
2018-06-15 15:20:00,22.22,22.23,22.2,22.22,213120.0,20.5222,20.5315,20.5037,20.5222,213120.0
2018-06-15 15:30:00,22.22,22.23,22.2,22.23,389638.0,20.5222,20.5315,20.5037,20.5315,389638.0
2018-06-15 15:40:00,22.23,22.24,22.2,22.23,601648.0,20.5315,20.5407,20.5037,20.5315,601648.0
2018-06-15 15:50:00,22.23,22.25,22.22,22.22,715501.0,20.5315,20.5499,20.5222,20.5222,715501.0
2018-06-18 09:30:00,22.18,22.26,22.18,22.25,323793.0,20.4853,20.5592,20.4853,20.5499,323793.0
2018-06-18 09:40:00,22.24,22.31,22.23,22.27,229774.0,20.5407,20.6053,20.5315,20.5684,229774.0
2018-06-18 09:50:00,22.26,22.3,22.26,22.3,134637.0,20.5592,20.5961,20.5592,20.5961,134637.0
2018-06-18 10:00:00,22.3,22.32,22.25,22.25,100688.0,20.5961,20.6146,20.5499,20.5499,100688.0
2018-06-18 10:10:00,22.23,22.24,22.21,22.23,123982.0,20.5315,20.5407,20.513,20.5315,123982.0
2018-06-18 10:20:00,22.23,22.24,22.2,22.22,63406.0,20.5315,20.5407,20.5037,20.5222,63406.0
2018-06-18 10:30:00,22.22,22.24,22.2,22.24,114688.0,20.5222,20.5407,20.5037,20.5407,114688.0
2018-06-18 10:40:00,22.25,22.25,22.24,22.24,21194.0,20.5499,20.5499,20.5407,20.5407,21194.0
2018-06-18 10:50:00,22.24,22.25,22.22,22.25,73368.0,20.5407,20.5499,20.5222,20.5499,73368.0
2018-06-18 11:00:00,22.25,22.27,22.25,22.27,134047.0,20.5499,20.5684,20.5499,20.5684,134047.0
2018-06-18 11:10:00,22.27,22.28,22.26,22.27,28846.0,20.5684,20.5776,20.5592,20.5684,28846.0
2018-06-18 11:20:00,22.27,22.28,22.27,22.27,8600.0,20.5684,20.5776,20.5684,20.5684,8600.0
2018-06-18 11:30:00,22.27,22.28,22.25,22.25,26192.0,20.5684,20.5776,20.5499,20.5499,26192.0
2018-06-18 11:40:00,22.24,22.24,22.23,22.24,38237.0,20.5407,20.5407,20.5315,20.5407,38237.0
2018-06-18 11:50:00,22.23,22.23,22.22,22.22,50103.0,20.5315,20.5315,20.5222,20.5222,50103.0
2018-06-18 12:00:00,22.22,22.23,22.22,22.23,44264.0,20.5222,20.5315,20.5222,20.5315,44264.0
2018-06-18 12:10:00,22.23,22.24,22.23,22.24,97708.0,20.5315,20.5407,20.5315,20.5407,97708.0
2018-06-18 12:20:00,22.24,22.24,22.24,22.24,17836.0,20.5407,20.5407,20.5407,20.5407,17836.0
2018-06-18 12:30:00,22.23,22.25,22.22,22.25,62409.0,20.5315,20.5499,20.5222,20.5499,62409.0
2018-06-18 12:40:00,22.25,22.3,22.25,22.29,397123.0,20.5499,20.5961,20.5499,20.5869,397123.0
2018-06-18 12:50:00,22.29,22.29,22.27,22.29,148444.0,20.5869,20.5869,20.5684,20.5869,148444.0
2018-06-18 13:00:00,22.3,22.3,22.28,22.28,44197.0,20.5961,20.5961,20.5776,20.5776,44197.0
2018-06-18 13:10:00,22.28,22.29,22.27,22.27,134189.0,20.5776,20.5869,20.5684,20.5684,134189.0
2018-06-18 13:20:00,22.27,22.28,22.27,22.27,45017.0,20.5684,20.5776,20.5684,20.5684,45017.0
2018-06-18 13:30:00,22.27,22.3,22.27,22.3,94009.0,20.5684,20.5961,20.5684,20.5961,94009.0
2018-06-18 13:40:00,22.3,22.31,22.29,22.29,34444.0,20.5961,20.6053,20.5869,20.5869,34444.0
2018-06-18 13:50:00,22.29,22.3,22.29,22.3,24967.0,20.5869,20.5961,20.5869,20.5961,24967.0
2018-06-18 14:00:00,22.31,22.34,22.3,22.34,137076.0,20.6053,20.6331,20.5961,20.6331,137076.0
2018-06-18 14:10:00,22.33,22.33,22.32,22.32,9707.0,20.6238,20.6238,20.6146,20.6146,9707.0
2018-06-18 14:20:00,22.32,22.32,22.31,22.31,5700.0,20.6146,20.6146,20.6053,20.6053,5700.0
2018-06-18 14:30:00,22.3,22.3,22.27,22.27,104588.0,20.5961,20.5961,20.5684,20.5684,104588.0
2018-06-18 14:40:00,22.27,22.28,22.27,22.27,59870.0,20.5684,20.5776,20.5684,20.5684,59870.0
2018-06-18 14:50:00,22.26,22.27,22.26,22.26,66707.0,20.5592,20.5684,20.5592,20.5592,66707.0
2018-06-18 15:00:00,22.26,22.27,22.25,22.26,24572.0,20.5592,20.5684,20.5499,20.5592,24572.0
2018-06-18 15:10:00,22.26,22.26,22.25,22.26,57889.0,20.5592,20.5592,20.5499,20.5592,57889.0
2018-06-18 15:20:00,22.25,22.26,22.25,22.25,54571.0,20.5499,20.5592,20.5499,20.5499,54571.0
2018-06-18 15:30:00,22.25,22.26,22.25,22.25,49749.0,20.5499,20.5592,20.5499,20.5499,49749.0
2018-06-18 15:40:00,22.25,22.26,22.23,22.26,102721.0,20.5499,20.5592,20.5315,20.5592,102721.0
2018-06-18 15:50:00,22.25,22.3,22.25,22.28,565874.0,20.5499,20.5961,20.5499,20.5776,565874.0
2018-06-19 09:30:00,22.06,22.12,22.06,22.1,477466.0,20.3744,20.4299,20.3744,20.4114,477466.0
2018-06-19 09:40:00,22.1,22.13,22.09,22.12,106693.0,20.4114,20.4391,20.4022,20.4299,106693.0
2018-06-19 09:50:00,22.11,22.12,22.08,22.09,104535.0,20.4206,20.4299,20.3929,20.4022,104535.0
2018-06-19 10:00:00,22.09,22.09,22.06,22.06,118843.0,20.4022,20.4022,20.3744,20.3744,118843.0
2018-06-19 10:10:00,22.06,22.11,22.06,22.11,47670.0,20.3744,20.4206,20.3744,20.4206,47670.0
2018-06-19 10:20:00,22.12,22.12,22.09,22.09,99596.0,20.4299,20.4299,20.4022,20.4022,99596.0
2018-06-19 10:30:00,22.08,22.09,22.07,22.08,122010.0,20.3929,20.4022,20.3837,20.3929,122010.0
2018-06-19 10:40:00,22.08,22.11,22.08,22.11,88524.0,20.3929,20.4206,20.3929,20.4206,88524.0
2018-06-19 10:50:00,22.11,22.13,22.09,22.11,57144.0,20.4206,20.4391,20.4022,20.4206,57144.0
2018-06-19 11:00:00,22.11,22.11,22.08,22.09,53013.0,20.4206,20.4206,20.3929,20.4022,53013.0
2018-06-19 11:10:00,22.09,22.11,22.09,22.1,34054.0,20.4022,20.4206,20.4022,20.4114,34054.0
2018-06-19 11:20:00,22.11,22.16,22.11,22.14,61726.0,20.4206,20.4668,20.4206,20.4483,61726.0
2018-06-19 11:30:00,22.14,22.17,22.12,22.17,44251.0,20.4483,20.476,20.4299,20.476,44251.0
2018-06-19 11:40:00,22.17,22.17,22.13,22.13,35069.0,20.476,20.476,20.4391,20.4391,35069.0
2018-06-19 11:50:00,22.14,22.17,22.14,22.16,44061.0,20.4483,20.476,20.4483,20.4668,44061.0
2018-06-19 12:00:00,22.16,22.16,22.14,22.15,22212.0,20.4668,20.4668,20.4483,20.4576,22212.0
2018-06-19 12:10:00,22.15,22.15,22.12,22.12,41967.0,20.4576,20.4576,20.4299,20.4299,41967.0
2018-06-19 12:20:00,22.13,22.14,22.11,22.13,46135.0,20.4391,20.4483,20.4206,20.4391,46135.0
2018-06-19 12:30:00,22.13,22.14,22.13,22.13,36049.0,20.4391,20.4483,20.4391,20.4391,36049.0
2018-06-19 12:40:00,22.12,22.15,22.12,22.14,23409.0,20.4299,20.4576,20.4299,20.4483,23409.0
2018-06-19 12:50:00,22.14,22.16,22.14,22.15,69219.0,20.4483,20.4668,20.4483,20.4576,69219.0
2018-06-19 13:00:00,22.16,22.18,22.15,22.17,81603.0,20.4668,20.4853,20.4576,20.476,81603.0
2018-06-19 13:10:00,22.17,22.18,22.17,22.17,26056.0,20.476,20.4853,20.476,20.476,26056.0
2018-06-19 13:20:00,22.17,22.17,22.16,22.16,69236.0,20.476,20.476,20.4668,20.4668,69236.0
2018-06-19 13:30:00,22.16,22.2,22.16,22.2,70002.0,20.4668,20.5037,20.4668,20.5037,70002.0
2018-06-19 13:40:00,22.19,22.2,22.18,22.18,32849.0,20.4945,20.5037,20.4853,20.4853,32849.0
2018-06-19 13:50:00,22.18,22.18,22.17,22.18,42368.0,20.4853,20.4853,20.476,20.4853,42368.0
2018-06-19 14:00:00,22.17,22.19,22.16,22.19,42042.0,20.476,20.4945,20.4668,20.4945,42042.0
2018-06-19 14:10:00,22.19,22.22,22.19,22.22,54299.0,20.4945,20.5222,20.4945,20.5222,54299.0
2018-06-19 14:20:00,22.23,22.23,22.19,22.2,54946.0,20.5315,20.5315,20.4945,20.5037,54946.0
2018-06-19 14:30:00,22.2,22.21,22.18,22.18,69715.0,20.5037,20.513,20.4853,20.4853,69715.0
2018-06-19 14:40:00,22.17,22.18,22.17,22.17,47214.0,20.476,20.4853,20.476,20.476,47214.0
2018-06-19 14:50:00,22.17,22.17,22.15,22.17,97159.0,20.476,20.476,20.4576,20.476,97159.0
2018-06-19 15:00:00,22.16,22.17,22.13,22.14,48214.0,20.4668,20.476,20.4391,20.4483,48214.0
2018-06-19 15:10:00,22.13,22.14,22.1,22.11,217709.0,20.4391,20.4483,20.4114,20.4206,217709.0
2018-06-19 15:20:00,22.12,22.16,22.12,22.15,127476.0,20.4299,20.4668,20.4299,20.4576,127476.0
2018-06-19 15:30:00,22.14,22.15,22.13,22.13,73846.0,20.4483,20.4576,20.4391,20.4391,73846.0
2018-06-19 15:40:00,22.12,22.13,22.1,22.11,148028.0,20.4299,20.4391,20.4114,20.4206,148028.0
2018-06-19 15:50:00,22.11,22.12,22.06,22.08,789449.0,20.4206,20.4299,20.3744,20.3929,789449.0
2018-06-20 09:30:00,22.12,22.12,22.08,22.11,270510.0,20.4299,20.4299,20.3929,20.4206,270510.0
2018-06-20 09:40:00,22.11,22.13,22.1,22.13,103719.0,20.4206,20.4391,20.4114,20.4391,103719.0
2018-06-20 09:50:00,22.13,22.15,22.11,22.13,40152.0,20.4391,20.4576,20.4206,20.4391,40152.0
2018-06-20 10:00:00,22.14,22.15,22.12,22.13,63709.0,20.4483,20.4576,20.4299,20.4391,63709.0
2018-06-20 10:10:00,22.12,22.12,22.1,22.12,105264.0,20.4299,20.4299,20.4114,20.4299,105264.0
2018-06-20 10:20:00,22.13,22.13,22.09,22.1,39968.0,20.4391,20.4391,20.4022,20.4114,39968.0
2018-06-20 10:30:00,22.1,22.1,22.07,22.07,61414.0,20.4114,20.4114,20.3837,20.3837,61414.0
2018-06-20 10:40:00,22.07,22.09,22.07,22.09,9300.0,20.3837,20.4022,20.3837,20.4022,9300.0
2018-06-20 10:50:00,22.09,22.11,22.09,22.09,53955.0,20.4022,20.4206,20.4022,20.4022,53955.0
2018-06-20 11:00:00,22.09,22.12,22.09,22.1,126381.0,20.4022,20.4299,20.4022,20.4114,126381.0
2018-06-20 11:10:00,22.09,22.12,22.09,22.11,82214.0,20.4022,20.4299,20.4022,20.4206,82214.0
2018-06-20 11:20:00,22.12,22.12,22.1,22.1,23443.0,20.4299,20.4299,20.4114,20.4114,23443.0
2018-06-20 11:30:00,22.1,22.1,22.07,22.09,141780.0,20.4114,20.4114,20.3837,20.4022,141780.0
2018-06-20 11:40:00,22.09,22.09,22.06,22.07,55627.0,20.4022,20.4022,20.3744,20.3837,55627.0
2018-06-20 11:50:00,22.07,22.1,22.07,22.09,43266.0,20.3837,20.4114,20.3837,20.4022,43266.0
2018-06-20 12:00:00,22.09,22.1,22.08,22.08,26380.0,20.4022,20.4114,20.3929,20.3929,26380.0
2018-06-20 12:10:00,22.08,22.09,22.06,22.06,86750.0,20.3929,20.4022,20.3744,20.3744,86750.0
2018-06-20 12:20:00,22.06,22.06,22.05,22.05,129027.0,20.3744,20.3744,20.3652,20.3652,129027.0
2018-06-20 12:30:00,22.05,22.06,22.05,22.05,70327.0,20.3652,20.3744,20.3652,20.3652,70327.0
2018-06-20 12:40:00,22.05,22.06,22.05,22.05,52138.0,20.3652,20.3744,20.3652,20.3652,52138.0
2018-06-20 12:50:00,22.05,22.07,22.04,22.06,65258.0,20.3652,20.3837,20.356,20.3744,65258.0
2018-06-20 13:00:00,22.06,22.08,22.06,22.08,77388.0,20.3744,20.3929,20.3744,20.3929,77388.0
2018-06-20 13:10:00,22.08,22.08,22.08,22.08,800.0,20.3929,20.3929,20.3929,20.3929,800.0
2018-06-20 13:20:00,22.08,22.08,22.07,22.07,10570.0,20.3929,20.3929,20.3837,20.3837,10570.0
2018-06-20 13:30:00,22.07,22.07,22.06,22.06,41843.0,20.3837,20.3837,20.3744,20.3744,41843.0
2018-06-20 13:40:00,22.06,22.06,22.05,22.06,20749.0,20.3744,20.3744,20.3652,20.3744,20749.0
2018-06-20 13:50:00,22.06,22.07,22.06,22.06,19830.0,20.3744,20.3837,20.3744,20.3744,19830.0
2018-06-20 14:00:00,22.07,22.07,22.03,22.03,40801.0,20.3837,20.3837,20.3467,20.3467,40801.0
2018-06-20 14:10:00,22.03,22.03,22.01,22.01,60234.0,20.3467,20.3467,20.3283,20.3283,60234.0
2018-06-20 14:20:00,22.01,22.01,21.99,21.99,32117.0,20.3283,20.3283,20.3098,20.3098,32117.0
2018-06-20 14:30:00,21.98,21.98,21.89,21.89,199330.0,20.3006,20.3006,20.2174,20.2174,199330.0
2018-06-20 14:40:00,21.89,21.92,21.88,21.91,328445.0,20.2174,20.2451,20.2082,20.2359,328445.0
2018-06-20 14:50:00,21.91,21.92,21.9,21.92,168634.0,20.2359,20.2451,20.2267,20.2451,168634.0
2018-06-20 15:00:00,21.92,21.97,21.91,21.97,88795.0,20.2451,20.2913,20.2359,20.2913,88795.0
2018-06-20 15:10:00,21.98,21.98,21.92,21.93,79245.0,20.3006,20.3006,20.2451,20.2544,79245.0
2018-06-20 15:20:00,21.93,21.93,21.92,21.92,26241.0,20.2544,20.2544,20.2451,20.2451,26241.0
2018-06-20 15:30:00,21.92,21.95,21.92,21.93,201232.0,20.2451,20.2729,20.2451,20.2544,201232.0
2018-06-20 15:40:00,21.93,21.94,21.92,21.94,268609.0,20.2544,20.2636,20.2451,20.2636,268609.0
2018-06-20 15:50:00,21.94,21.96,21.92,21.93,543914.0,20.2636,20.2821,20.2451,20.2544,543914.0
2018-06-21 09:30:00,21.93,21.95,21.88,21.89,365063.0,20.2544,20.2729,20.2082,20.2174,365063.0
2018-06-21 09:40:00,21.89,21.92,21.89,21.9,130350.0,20.2174,20.2451,20.2174,20.2267,130350.0
2018-06-21 09:50:00,21.9,21.9,21.86,21.89,29166.0,20.2267,20.2267,20.1897,20.2174,29166.0
2018-06-21 10:00:00,21.91,21.92,21.87,21.88,123511.0,20.2359,20.2451,20.199,20.2082,123511.0
2018-06-21 10:10:00,21.88,21.89,21.85,21.86,157066.0,20.2082,20.2174,20.1805,20.1897,157066.0
2018-06-21 10:20:00,21.86,21.93,21.86,21.92,140465.0,20.1897,20.2544,20.1897,20.2451,140465.0
2018-06-21 10:30:00,21.92,21.99,21.9,21.98,91033.0,20.2451,20.3098,20.2267,20.3006,91033.0
2018-06-21 10:40:00,21.98,22.0,21.97,21.97,53758.0,20.3006,20.319,20.2913,20.2913,53758.0
2018-06-21 10:50:00,21.96,21.97,21.94,21.95,56651.0,20.2821,20.2913,20.2636,20.2729,56651.0
2018-06-21 11:00:00,21.93,21.98,21.93,21.97,102136.0,20.2544,20.3006,20.2544,20.2913,102136.0
2018-06-21 11:10:00,21.96,21.99,21.96,21.96,38808.0,20.2821,20.3098,20.2821,20.2821,38808.0
2018-06-21 11:20:00,21.97,21.99,21.97,21.98,20865.0,20.2913,20.3098,20.2913,20.3006,20865.0
2018-06-21 11:30:00,21.99,22.0,21.96,21.97,63277.0,20.3098,20.319,20.2821,20.2913,63277.0
2018-06-21 11:40:00,21.97,21.98,21.95,21.95,85302.0,20.2913,20.3006,20.2729,20.2729,85302.0
2018-06-21 11:50:00,21.95,21.97,21.92,21.95,64104.0,20.2729,20.2913,20.2451,20.2729,64104.0
2018-06-21 12:00:00,21.95,21.97,21.94,21.94,21200.0,20.2729,20.2913,20.2636,20.2636,21200.0
2018-06-21 12:10:00,21.94,21.95,21.93,21.95,65366.0,20.2636,20.2729,20.2544,20.2729,65366.0
2018-06-21 12:20:00,21.94,21.96,21.94,21.95,70392.0,20.2636,20.2821,20.2636,20.2729,70392.0
2018-06-21 12:30:00,21.95,21.95,21.93,21.94,37247.0,20.2729,20.2729,20.2544,20.2636,37247.0
2018-06-21 12:40:00,21.93,21.95,21.92,21.95,41630.0,20.2544,20.2729,20.2451,20.2729,41630.0
2018-06-21 12:50:00,21.94,21.95,21.93,21.95,96937.0,20.2636,20.2729,20.2544,20.2729,96937.0
2018-06-21 13:00:00,21.94,21.95,21.93,21.94,19165.0,20.2636,20.2729,20.2544,20.2636,19165.0
2018-06-21 13:10:00,21.94,21.94,21.93,21.94,7574.0,20.2636,20.2636,20.2544,20.2636,7574.0
2018-06-21 13:20:00,21.95,21.95,21.95,21.95,18884.0,20.2729,20.2729,20.2729,20.2729,18884.0
2018-06-21 13:30:00,21.95,21.98,21.94,21.97,47416.0,20.2729,20.3006,20.2636,20.2913,47416.0
2018-06-21 13:40:00,21.96,21.98,21.95,21.97,54964.0,20.2821,20.3006,20.2729,20.2913,54964.0
2018-06-21 13:50:00,21.97,21.97,21.93,21.94,54964.0,20.2913,20.2913,20.2544,20.2636,54964.0
2018-06-21 14:00:00,21.94,21.95,21.94,21.94,7200.0,20.2636,20.2729,20.2636,20.2636,7200.0
2018-06-21 14:10:00,21.94,21.94,21.91,21.91,11000.0,20.2636,20.2636,20.2359,20.2359,11000.0
2018-06-21 14:20:00,21.91,21.92,21.91,21.91,27820.0,20.2359,20.2451,20.2359,20.2359,27820.0
2018-06-21 14:30:00,21.91,21.92,21.9,21.91,67182.0,20.2359,20.2451,20.2267,20.2359,67182.0
2018-06-21 14:40:00,21.91,21.93,21.9,21.92,115578.0,20.2359,20.2544,20.2267,20.2451,115578.0
2018-06-21 14:50:00,21.91,21.91,21.9,21.9,33509.0,20.2359,20.2359,20.2267,20.2267,33509.0
2018-06-21 15:00:00,21.89,21.9,21.89,21.89,75500.0,20.2174,20.2267,20.2174,20.2174,75500.0
2018-06-21 15:10:00,21.9,21.91,21.89,21.9,28165.0,20.2267,20.2359,20.2174,20.2267,28165.0
2018-06-21 15:20:00,21.9,21.9,21.89,21.9,63609.0,20.2267,20.2267,20.2174,20.2267,63609.0
2018-06-21 15:30:00,21.9,21.9,21.86,21.86,61123.0,20.2267,20.2267,20.1897,20.1897,61123.0
2018-06-21 15:40:00,21.86,21.88,21.86,21.88,136360.0,20.1897,20.2082,20.1897,20.2082,136360.0
2018-06-21 15:50:00,21.88,21.92,21.87,21.91,633488.0,20.2082,20.2451,20.199,20.2359,633488.0
2018-06-22 09:30:00,21.96,22.06,21.96,22.0,352468.0,20.2821,20.3744,20.2821,20.319,352468.0
2018-06-22 09:40:00,22.01,22.07,22.01,22.05,102316.0,20.3283,20.3837,20.3283,20.3652,102316.0
2018-06-22 09:50:00,22.04,22.07,22.02,22.07,37177.0,20.356,20.3837,20.3375,20.3837,37177.0
2018-06-22 10:00:00,22.07,22.1,22.07,22.08,83740.0,20.3837,20.4114,20.3837,20.3929,83740.0
2018-06-22 10:10:00,22.08,22.13,22.08,22.11,167933.0,20.3929,20.4391,20.3929,20.4206,167933.0
2018-06-22 10:20:00,22.11,22.12,22.09,22.1,99607.0,20.4206,20.4299,20.4022,20.4114,99607.0
2018-06-22 10:30:00,22.09,22.14,22.08,22.14,79005.0,20.4022,20.4483,20.3929,20.4483,79005.0
2018-06-22 10:40:00,22.14,22.14,22.11,22.13,60837.0,20.4483,20.4483,20.4206,20.4391,60837.0
2018-06-22 10:50:00,22.13,22.16,22.13,22.14,159194.0,20.4391,20.4668,20.4391,20.4483,159194.0
2018-06-22 11:00:00,22.15,22.18,22.15,22.16,200041.0,20.4576,20.4853,20.4576,20.4668,200041.0
2018-06-22 11:10:00,22.17,22.17,22.15,22.16,87139.0,20.476,20.476,20.4576,20.4668,87139.0
2018-06-22 11:20:00,22.16,22.21,22.16,22.19,309480.0,20.4668,20.513,20.4668,20.4945,309480.0
2018-06-22 11:30:00,22.19,22.21,22.18,22.18,119726.0,20.4945,20.513,20.4853,20.4853,119726.0
2018-06-22 11:40:00,22.19,22.22,22.19,22.2,76043.0,20.4945,20.5222,20.4945,20.5037,76043.0
2018-06-22 11:50:00,22.2,22.21,22.19,22.19,81662.0,20.5037,20.513,20.4945,20.4945,81662.0
2018-06-22 12:00:00,22.19,22.21,22.18,22.21,73644.0,20.4945,20.513,20.4853,20.513,73644.0
2018-06-22 12:10:00,22.21,22.22,22.18,22.19,38797.0,20.513,20.5222,20.4853,20.4945,38797.0
2018-06-22 12:20:00,22.19,22.19,22.17,22.19,24632.0,20.4945,20.4945,20.476,20.4945,24632.0
2018-06-22 12:30:00,22.18,22.19,22.17,22.17,159296.0,20.4853,20.4945,20.476,20.476,159296.0
2018-06-22 12:40:00,22.18,22.2,22.18,22.2,85833.0,20.4853,20.5037,20.4853,20.5037,85833.0
2018-06-22 12:50:00,22.2,22.2,22.17,22.17,44259.0,20.5037,20.5037,20.476,20.476,44259.0
2018-06-22 13:00:00,22.17,22.17,22.15,22.17,111669.0,20.476,20.476,20.4576,20.476,111669.0
2018-06-22 13:10:00,22.17,22.18,22.17,22.18,8641.0,20.476,20.4853,20.476,20.4853,8641.0
2018-06-22 13:20:00,22.18,22.21,22.18,22.18,64593.0,20.4853,20.513,20.4853,20.4853,64593.0
2018-06-22 13:30:00,22.18,22.19,22.17,22.19,53473.0,20.4853,20.4945,20.476,20.4945,53473.0
2018-06-22 13:40:00,22.19,22.21,22.19,22.2,77752.0,20.4945,20.513,20.4945,20.5037,77752.0
2018-06-22 13:50:00,22.2,22.21,22.19,22.2,42250.0,20.5037,20.513,20.4945,20.5037,42250.0
2018-06-22 14:00:00,22.2,22.22,22.19,22.19,120854.0,20.5037,20.5222,20.4945,20.4945,120854.0
2018-06-22 14:10:00,22.2,22.2,22.17,22.2,101814.0,20.5037,20.5037,20.476,20.5037,101814.0
2018-06-22 14:20:00,22.2,22.22,22.19,22.19,91668.0,20.5037,20.5222,20.4945,20.4945,91668.0
2018-06-22 14:30:00,22.2,22.22,22.19,22.2,90849.0,20.5037,20.5222,20.4945,20.5037,90849.0
2018-06-22 14:40:00,22.21,22.22,22.2,22.2,70740.0,20.513,20.5222,20.5037,20.5037,70740.0
2018-06-22 14:50:00,22.2,22.21,22.18,22.18,69300.0,20.5037,20.513,20.4853,20.4853,69300.0
2018-06-22 15:00:00,22.18,22.19,22.17,22.17,70300.0,20.4853,20.4945,20.476,20.476,70300.0
2018-06-22 15:10:00,22.17,22.19,22.17,22.19,41703.0,20.476,20.4945,20.476,20.4945,41703.0
2018-06-22 15:20:00,22.19,22.22,22.19,22.21,143123.0,20.4945,20.5222,20.4945,20.513,143123.0
2018-06-22 15:30:00,22.21,22.22,22.19,22.22,221817.0,20.513,20.5222,20.4945,20.5222,221817.0
2018-06-22 15:40:00,22.22,22.23,22.2,22.22,297046.0,20.5222,20.5315,20.5037,20.5222,297046.0
2018-06-22 15:50:00,22.22,22.22,22.18,22.19,762576.0,20.5222,20.5222,20.4853,20.4945,762576.0
2018-06-25 09:30:00,22.08,22.16,22.08,22.14,250011.0,20.3929,20.4668,20.3929,20.4483,250011.0
2018-06-25 09:40:00,22.14,22.15,22.12,22.14,105054.0,20.4483,20.4576,20.4299,20.4483,105054.0
2018-06-25 09:50:00,22.14,22.14,22.08,22.09,183708.0,20.4483,20.4483,20.3929,20.4022,183708.0
2018-06-25 10:00:00,22.1,22.11,22.07,22.07,126472.0,20.4114,20.4206,20.3837,20.3837,126472.0
2018-06-25 10:10:00,22.07,22.08,22.05,22.05,77862.0,20.3837,20.3929,20.3652,20.3652,77862.0
2018-06-25 10:20:00,22.05,22.08,22.02,22.08,47274.0,20.3652,20.3929,20.3375,20.3929,47274.0
2018-06-25 10:30:00,22.08,22.08,22.05,22.06,75818.0,20.3929,20.3929,20.3652,20.3744,75818.0
2018-06-25 10:40:00,22.06,22.07,22.05,22.07,72233.0,20.3744,20.3837,20.3652,20.3837,72233.0
2018-06-25 10:50:00,22.08,22.09,22.03,22.06,56495.0,20.3929,20.4022,20.3467,20.3744,56495.0
2018-06-25 11:00:00,22.06,22.06,22.02,22.04,75153.0,20.3744,20.3744,20.3375,20.356,75153.0
2018-06-25 11:10:00,22.04,22.05,22.01,22.01,41760.0,20.356,20.3652,20.3283,20.3283,41760.0
2018-06-25 11:20:00,22.01,22.04,21.99,22.03,61100.0,20.3283,20.356,20.3098,20.3467,61100.0
2018-06-25 11:30:00,22.03,22.03,22.0,22.0,36054.0,20.3467,20.3467,20.319,20.319,36054.0
2018-06-25 11:40:00,22.01,22.03,22.0,22.0,56536.0,20.3283,20.3467,20.319,20.319,56536.0
2018-06-25 11:50:00,22.0,22.02,22.0,22.01,20204.0,20.319,20.3375,20.319,20.3283,20204.0
2018-06-25 12:00:00,22.0,22.0,21.99,21.99,12600.0,20.319,20.319,20.3098,20.3098,12600.0
2018-06-25 12:10:00,21.99,21.99,21.97,21.99,39095.0,20.3098,20.3098,20.2913,20.3098,39095.0
2018-06-25 12:20:00,21.99,21.99,21.97,21.99,32600.0,20.3098,20.3098,20.2913,20.3098,32600.0
2018-06-25 12:30:00,21.98,21.98,21.95,21.96,90200.0,20.3006,20.3006,20.2729,20.2821,90200.0
2018-06-25 12:40:00,21.95,21.97,21.95,21.96,9900.0,20.2729,20.2913,20.2729,20.2821,9900.0
2018-06-25 12:50:00,21.97,22.0,21.96,22.0,189829.0,20.2913,20.319,20.2821,20.319,189829.0
2018-06-25 13:00:00,22.0,22.0,21.98,21.99,39988.0,20.319,20.319,20.3006,20.3098,39988.0
2018-06-25 13:10:00,21.99,22.0,21.99,21.99,38534.0,20.3098,20.319,20.3098,20.3098,38534.0
2018-06-25 13:20:00,21.99,22.01,21.99,22.01,130256.0,20.3098,20.3283,20.3098,20.3283,130256.0
2018-06-25 13:30:00,22.01,22.02,22.01,22.02,22503.0,20.3283,20.3375,20.3283,20.3375,22503.0
2018-06-25 13:40:00,22.02,22.03,22.02,22.02,23615.0,20.3375,20.3467,20.3375,20.3375,23615.0
2018-06-25 13:50:00,22.03,22.03,22.01,22.03,45900.0,20.3467,20.3467,20.3283,20.3467,45900.0
2018-06-25 14:00:00,22.03,22.07,22.03,22.05,59126.0,20.3467,20.3837,20.3467,20.3652,59126.0
2018-06-25 14:10:00,22.05,22.05,22.03,22.03,45124.0,20.3652,20.3652,20.3467,20.3467,45124.0
2018-06-25 14:20:00,22.03,22.03,22.02,22.02,8220.0,20.3467,20.3467,20.3375,20.3375,8220.0
2018-06-25 14:30:00,22.03,22.04,22.01,22.01,46257.0,20.3467,20.356,20.3283,20.3283,46257.0
2018-06-25 14:40:00,22.01,22.03,22.01,22.01,157550.0,20.3283,20.3467,20.3283,20.3283,157550.0
2018-06-25 14:50:00,22.02,22.03,22.0,22.01,49526.0,20.3375,20.3467,20.319,20.3283,49526.0
2018-06-25 15:00:00,22.01,22.01,21.98,21.99,33769.0,20.3283,20.3283,20.3006,20.3098,33769.0
2018-06-25 15:10:00,21.99,22.0,21.97,21.97,85545.0,20.3098,20.319,20.2913,20.2913,85545.0
2018-06-25 15:20:00,21.98,21.99,21.96,21.97,51173.0,20.3006,20.3098,20.2821,20.2913,51173.0
2018-06-25 15:30:00,21.97,21.98,21.95,21.98,118908.0,20.2913,20.3006,20.2729,20.3006,118908.0
2018-06-25 15:40:00,21.98,22.0,21.97,22.0,232831.0,20.3006,20.319,20.2913,20.319,232831.0
2018-06-25 15:50:00,22.0,22.03,21.97,21.98,939933.0,20.319,20.3467,20.2913,20.3006,939933.0
2018-06-26 09:30:00,21.88,21.89,21.81,21.82,371335.0,20.2082,20.2174,20.1435,20.1528,371335.0
2018-06-26 09:40:00,21.82,21.83,21.79,21.83,520764.0,20.1528,20.162,20.1251,20.162,520764.0
2018-06-26 09:50:00,21.83,21.83,21.81,21.82,107378.0,20.162,20.162,20.1435,20.1528,107378.0
2018-06-26 10:00:00,21.83,21.84,21.82,21.82,162336.0,20.162,20.1713,20.1528,20.1528,162336.0
2018-06-26 10:10:00,21.82,21.83,21.81,21.82,129097.0,20.1528,20.162,20.1435,20.1528,129097.0
2018-06-26 10:20:00,21.82,21.85,21.82,21.83,66989.0,20.1528,20.1805,20.1528,20.162,66989.0
2018-06-26 10:30:00,21.83,21.83,21.82,21.83,88414.0,20.162,20.162,20.1528,20.162,88414.0
2018-06-26 10:40:00,21.83,21.83,21.82,21.82,48379.0,20.162,20.162,20.1528,20.1528,48379.0
2018-06-26 10:50:00,21.82,21.88,21.82,21.88,48476.0,20.1528,20.2082,20.1528,20.2082,48476.0
2018-06-26 11:00:00,21.88,21.91,21.87,21.91,41402.0,20.2082,20.2359,20.199,20.2359,41402.0
2018-06-26 11:10:00,21.91,21.92,21.91,21.92,45362.0,20.2359,20.2451,20.2359,20.2451,45362.0
2018-06-26 11:20:00,21.92,21.96,21.92,21.94,233600.0,20.2451,20.2821,20.2451,20.2636,233600.0
2018-06-26 11:30:00,21.94,21.94,21.92,21.93,19613.0,20.2636,20.2636,20.2451,20.2544,19613.0
2018-06-26 11:40:00,21.94,22.0,21.94,22.0,54209.0,20.2636,20.319,20.2636,20.319,54209.0
2018-06-26 11:50:00,22.0,22.0,21.99,21.99,101031.0,20.319,20.319,20.3098,20.3098,101031.0
2018-06-26 12:00:00,22.0,22.0,21.98,21.98,119439.0,20.319,20.319,20.3006,20.3006,119439.0
2018-06-26 12:10:00,21.98,21.99,21.98,21.99,40489.0,20.3006,20.3098,20.3006,20.3098,40489.0
2018-06-26 12:20:00,21.99,22.0,21.99,22.0,11548.0,20.3098,20.319,20.3098,20.319,11548.0
2018-06-26 12:30:00,22.0,22.02,22.0,22.0,26825.0,20.319,20.3375,20.319,20.319,26825.0
2018-06-26 12:40:00,22.0,22.0,21.98,21.98,51700.0,20.319,20.319,20.3006,20.3006,51700.0
2018-06-26 12:50:00,21.98,21.99,21.97,21.97,37242.0,20.3006,20.3098,20.2913,20.2913,37242.0
2018-06-26 13:00:00,21.97,21.99,21.97,21.99,20639.0,20.2913,20.3098,20.2913,20.3098,20639.0
2018-06-26 13:10:00,21.98,21.99,21.98,21.99,2508.0,20.3006,20.3098,20.3006,20.3098,2508.0
2018-06-26 13:20:00,21.99,22.0,21.98,21.99,32611.0,20.3098,20.319,20.3006,20.3098,32611.0
2018-06-26 13:30:00,21.99,21.99,21.96,21.96,17161.0,20.3098,20.3098,20.2821,20.2821,17161.0
2018-06-26 13:40:00,21.97,22.0,21.97,21.99,46536.0,20.2913,20.319,20.2913,20.3098,46536.0
2018-06-26 13:50:00,21.99,21.99,21.98,21.99,14168.0,20.3098,20.3098,20.3006,20.3098,14168.0
2018-06-26 14:00:00,22.0,22.01,21.99,21.99,29676.0,20.319,20.3283,20.3098,20.3098,29676.0
2018-06-26 14:10:00,22.0,22.0,22.0,22.0,4000.0,20.319,20.319,20.319,20.319,4000.0
2018-06-26 14:20:00,22.0,22.01,22.0,22.0,19200.0,20.319,20.3283,20.319,20.319,19200.0
2018-06-26 14:30:00,22.0,22.0,22.0,22.0,23462.0,20.319,20.319,20.319,20.319,23462.0
2018-06-26 14:40:00,22.0,22.0,21.98,21.98,22650.0,20.319,20.319,20.3006,20.3006,22650.0
2018-06-26 14:50:00,21.98,22.01,21.98,22.01,44703.0,20.3006,20.3283,20.3006,20.3283,44703.0
2018-06-26 15:00:00,22.01,22.01,22.0,22.0,17400.0,20.3283,20.3283,20.319,20.319,17400.0
2018-06-26 15:10:00,22.0,22.0,21.99,22.0,22700.0,20.319,20.319,20.3098,20.319,22700.0
2018-06-26 15:20:00,21.99,22.0,21.99,22.0,36550.0,20.3098,20.319,20.3098,20.319,36550.0
2018-06-26 15:30:00,22.0,22.01,21.99,22.0,62514.0,20.319,20.3283,20.3098,20.319,62514.0
2018-06-26 15:40:00,22.0,22.0,21.96,21.96,133685.0,20.319,20.319,20.2821,20.2821,133685.0
2018-06-26 15:50:00,21.96,22.0,21.95,21.96,492437.0,20.2821,20.319,20.2729,20.2821,492437.0
2018-06-27 09:30:00,21.83,21.9,21.83,21.9,187073.0,20.162,20.2267,20.162,20.2267,187073.0
2018-06-27 09:40:00,21.89,21.96,21.86,21.96,118874.0,20.2174,20.2821,20.1897,20.2821,118874.0
2018-06-27 09:50:00,21.95,21.96,21.92,21.93,100317.0,20.2729,20.2821,20.2451,20.2544,100317.0
2018-06-27 10:00:00,21.92,21.95,21.91,21.92,69936.0,20.2451,20.2729,20.2359,20.2451,69936.0
2018-06-27 10:10:00,21.92,21.93,21.91,21.93,24249.0,20.2451,20.2544,20.2359,20.2544,24249.0
2018-06-27 10:20:00,21.92,21.98,21.92,21.97,126906.0,20.2451,20.3006,20.2451,20.2913,126906.0
2018-06-27 10:30:00,21.98,22.02,21.98,22.02,93514.0,20.3006,20.3375,20.3006,20.3375,93514.0
2018-06-27 10:40:00,22.02,22.02,21.99,22.0,57444.0,20.3375,20.3375,20.3098,20.319,57444.0
2018-06-27 10:50:00,21.99,21.99,21.98,21.98,48250.0,20.3098,20.3098,20.3006,20.3006,48250.0
2018-06-27 11:00:00,21.99,21.99,21.95,21.95,61579.0,20.3098,20.3098,20.2729,20.2729,61579.0
2018-06-27 11:10:00,21.94,21.95,21.93,21.94,23200.0,20.2636,20.2729,20.2544,20.2636,23200.0
2018-06-27 11:20:00,21.94,21.94,21.86,21.86,214229.0,20.2636,20.2636,20.1897,20.1897,214229.0
2018-06-27 11:30:00,21.86,21.89,21.85,21.89,61102.0,20.1897,20.2174,20.1805,20.2174,61102.0
2018-06-27 11:40:00,21.88,21.88,21.86,21.87,36121.0,20.2082,20.2082,20.1897,20.199,36121.0
2018-06-27 11:50:00,21.88,21.9,21.87,21.89,142838.0,20.2082,20.2267,20.199,20.2174,142838.0
2018-06-27 12:00:00,21.9,21.92,21.9,21.92,46138.0,20.2267,20.2451,20.2267,20.2451,46138.0
2018-06-27 12:10:00,21.91,21.93,21.9,21.92,45836.0,20.2359,20.2544,20.2267,20.2451,45836.0
2018-06-27 12:20:00,21.92,21.92,21.9,21.9,42742.0,20.2451,20.2451,20.2267,20.2267,42742.0
2018-06-27 12:30:00,21.89,21.9,21.89,21.89,76218.0,20.2174,20.2267,20.2174,20.2174,76218.0
2018-06-27 12:40:00,21.89,21.89,21.86,21.87,17997.0,20.2174,20.2174,20.1897,20.199,17997.0
2018-06-27 12:50:00,21.87,21.87,21.87,21.87,300.0,20.199,20.199,20.199,20.199,300.0
2018-06-27 13:00:00,21.87,21.87,21.84,21.85,85121.0,20.199,20.199,20.1713,20.1805,85121.0
2018-06-27 13:10:00,21.84,21.84,21.82,21.83,107190.0,20.1713,20.1713,20.1528,20.162,107190.0
2018-06-27 13:20:00,21.83,21.84,21.82,21.83,33541.0,20.162,20.1713,20.1528,20.162,33541.0
2018-06-27 13:30:00,21.84,21.86,21.84,21.84,24753.0,20.1713,20.1897,20.1713,20.1713,24753.0
2018-06-27 13:40:00,21.83,21.83,21.82,21.82,34169.0,20.162,20.162,20.1528,20.1528,34169.0
2018-06-27 13:50:00,21.82,21.83,21.82,21.83,29698.0,20.1528,20.162,20.1528,20.162,29698.0
2018-06-27 14:00:00,21.83,21.83,21.82,21.82,122888.0,20.162,20.162,20.1528,20.1528,122888.0
2018-06-27 14:10:00,21.82,21.84,21.82,21.84,78057.0,20.1528,20.1713,20.1528,20.1713,78057.0
2018-06-27 14:20:00,21.85,21.86,21.83,21.83,85145.0,20.1805,20.1897,20.162,20.162,85145.0
2018-06-27 14:30:00,21.83,21.83,21.83,21.83,101311.0,20.162,20.162,20.162,20.162,101311.0
2018-06-27 14:40:00,21.83,21.83,21.82,21.83,82949.0,20.162,20.162,20.1528,20.162,82949.0
2018-06-27 14:50:00,21.83,21.83,21.82,21.82,180061.0,20.162,20.162,20.1528,20.1528,180061.0
2018-06-27 15:00:00,21.82,21.82,21.81,21.82,131240.0,20.1528,20.1528,20.1435,20.1528,131240.0
2018-06-27 15:10:00,21.82,21.83,21.81,21.82,529015.0,20.1528,20.162,20.1435,20.1528,529015.0
2018-06-27 15:20:00,21.81,21.86,21.81,21.85,176360.0,20.1435,20.1897,20.1435,20.1805,176360.0
2018-06-27 15:30:00,21.85,21.85,21.82,21.82,165738.0,20.1805,20.1805,20.1528,20.1528,165738.0
2018-06-27 15:40:00,21.83,21.83,21.82,21.82,104977.0,20.162,20.162,20.1528,20.1528,104977.0
2018-06-27 15:50:00,21.83,21.83,21.79,21.8,906324.0,20.162,20.162,20.1251,20.1343,906324.0
2018-06-28 09:30:00,21.88,21.88,21.83,21.86,234655.0,20.2082,20.2082,20.162,20.1897,234655.0
2018-06-28 09:40:00,21.85,21.85,21.78,21.8,103609.0,20.1805,20.1805,20.1158,20.1343,103609.0
2018-06-28 09:50:00,21.79,21.82,21.79,21.82,73705.0,20.1251,20.1528,20.1251,20.1528,73705.0
2018-06-28 10:00:00,21.83,21.88,21.83,21.88,84482.0,20.162,20.2082,20.162,20.2082,84482.0
2018-06-28 10:10:00,21.89,21.9,21.87,21.9,81727.0,20.2174,20.2267,20.199,20.2267,81727.0
2018-06-28 10:20:00,21.9,21.91,21.89,21.89,49758.0,20.2267,20.2359,20.2174,20.2174,49758.0
2018-06-28 10:30:00,21.9,21.92,21.89,21.91,72925.0,20.2267,20.2451,20.2174,20.2359,72925.0
2018-06-28 10:40:00,21.92,21.93,21.9,21.9,68811.0,20.2451,20.2544,20.2267,20.2267,68811.0
2018-06-28 10:50:00,21.9,21.91,21.89,21.9,60569.0,20.2267,20.2359,20.2174,20.2267,60569.0
2018-06-28 11:00:00,21.9,21.9,21.88,21.88,74233.0,20.2267,20.2267,20.2082,20.2082,74233.0
2018-06-28 11:10:00,21.87,21.91,21.87,21.91,82522.0,20.199,20.2359,20.199,20.2359,82522.0
2018-06-28 11:20:00,21.91,21.94,21.91,21.94,41584.0,20.2359,20.2636,20.2359,20.2636,41584.0
2018-06-28 11:30:00,21.94,21.95,21.94,21.95,35437.0,20.2636,20.2729,20.2636,20.2729,35437.0
2018-06-28 11:40:00,21.95,21.95,21.92,21.93,40300.0,20.2729,20.2729,20.2451,20.2544,40300.0
2018-06-28 11:50:00,21.92,21.92,21.9,21.92,43407.0,20.2451,20.2451,20.2267,20.2451,43407.0
2018-06-28 12:00:00,21.93,21.93,21.9,21.9,12053.0,20.2544,20.2544,20.2267,20.2267,12053.0
2018-06-28 12:10:00,21.89,21.91,21.89,21.9,45697.0,20.2174,20.2359,20.2174,20.2267,45697.0
2018-06-28 12:20:00,21.9,21.91,21.9,21.91,16076.0,20.2267,20.2359,20.2267,20.2359,16076.0
2018-06-28 12:30:00,21.91,21.91,21.91,21.91,3904.0,20.2359,20.2359,20.2359,20.2359,3904.0
2018-06-28 12:40:00,21.91,21.91,21.91,21.91,2296.0,20.2359,20.2359,20.2359,20.2359,2296.0
2018-06-28 12:50:00,21.91,21.92,21.91,21.92,11084.0,20.2359,20.2451,20.2359,20.2451,11084.0
2018-06-28 13:00:00,21.92,21.92,21.92,21.92,2200.0,20.2451,20.2451,20.2451,20.2451,2200.0
2018-06-28 13:10:00,21.92,21.93,21.92,21.93,8875.0,20.2451,20.2544,20.2451,20.2544,8875.0
2018-06-28 13:20:00,21.93,21.93,21.92,21.92,101050.0,20.2544,20.2544,20.2451,20.2451,101050.0
2018-06-28 13:30:00,21.91,21.91,21.86,21.88,128443.0,20.2359,20.2359,20.1897,20.2082,128443.0
2018-06-28 13:40:00,21.88,21.88,21.88,21.88,6700.0,20.2082,20.2082,20.2082,20.2082,6700.0
2018-06-28 13:50:00,21.88,21.88,21.86,21.86,17866.0,20.2082,20.2082,20.1897,20.1897,17866.0
2018-06-28 14:00:00,21.86,21.86,21.86,21.86,9030.0,20.1897,20.1897,20.1897,20.1897,9030.0
2018-06-28 14:10:00,21.86,21.86,21.85,21.85,6583.0,20.1897,20.1897,20.1805,20.1805,6583.0
2018-06-28 14:20:00,21.85,21.85,21.83,21.83,241439.0,20.1805,20.1805,20.162,20.162,241439.0
2018-06-28 14:30:00,21.83,21.86,21.83,21.86,141011.0,20.162,20.1897,20.162,20.1897,141011.0
2018-06-28 14:40:00,21.86,21.89,21.85,21.89,60138.0,20.1897,20.2174,20.1805,20.2174,60138.0
2018-06-28 14:50:00,21.89,21.91,21.89,21.91,71732.0,20.2174,20.2359,20.2174,20.2359,71732.0
2018-06-28 15:00:00,21.91,21.93,21.91,21.91,67505.0,20.2359,20.2544,20.2359,20.2359,67505.0
2018-06-28 15:10:00,21.9,21.9,21.89,21.89,18950.0,20.2267,20.2267,20.2174,20.2174,18950.0
2018-06-28 15:20:00,21.88,21.9,21.88,21.9,38967.0,20.2082,20.2267,20.2082,20.2267,38967.0
2018-06-28 15:30:00,21.9,21.91,21.89,21.9,54126.0,20.2267,20.2359,20.2174,20.2267,54126.0
2018-06-28 15:40:00,21.91,21.91,21.9,21.9,162960.0,20.2359,20.2359,20.2267,20.2267,162960.0
2018-06-28 15:50:00,21.9,21.93,21.88,21.93,812692.0,20.2267,20.2544,20.2082,20.2544,812692.0
2018-06-29 09:30:00,21.94,22.03,21.94,22.02,413598.0,20.2636,20.3467,20.2636,20.3375,413598.0
2018-06-29 09:40:00,22.03,22.11,22.03,22.11,317410.0,20.3467,20.4206,20.3467,20.4206,317410.0
2018-06-29 09:50:00,22.12,22.2,22.12,22.18,203062.0,20.4299,20.5037,20.4299,20.4853,203062.0
2018-06-29 10:00:00,22.18,22.25,22.18,22.25,264723.0,20.4853,20.5499,20.4853,20.5499,264723.0
2018-06-29 10:10:00,22.26,22.26,22.23,22.23,239245.0,20.5592,20.5592,20.5315,20.5315,239245.0
2018-06-29 10:20:00,22.23,22.26,22.21,22.25,253427.0,20.5315,20.5592,20.513,20.5499,253427.0
2018-06-29 10:30:00,22.26,22.3,22.26,22.28,171245.0,20.5592,20.5961,20.5592,20.5776,171245.0
2018-06-29 10:40:00,22.27,22.33,22.26,22.33,71404.0,20.5684,20.6238,20.5592,20.6238,71404.0
2018-06-29 10:50:00,22.33,22.35,22.3,22.33,369501.0,20.6238,20.6423,20.5961,20.6238,369501.0
2018-06-29 11:00:00,22.33,22.33,22.3,22.31,115422.0,20.6238,20.6238,20.5961,20.6053,115422.0
2018-06-29 11:10:00,22.3,22.31,22.27,22.31,227558.0,20.5961,20.6053,20.5684,20.6053,227558.0
2018-06-29 11:20:00,22.31,22.31,22.3,22.31,88312.0,20.6053,20.6053,20.5961,20.6053,88312.0
2018-06-29 11:30:00,22.31,22.32,22.29,22.32,148325.0,20.6053,20.6146,20.5869,20.6146,148325.0
2018-06-29 11:40:00,22.32,22.32,22.31,22.32,46955.0,20.6146,20.6146,20.6053,20.6146,46955.0
2018-06-29 11:50:00,22.32,22.36,22.32,22.36,188391.0,20.6146,20.6515,20.6146,20.6515,188391.0
2018-06-29 12:00:00,22.36,22.4,22.36,22.36,126627.0,20.6515,20.6885,20.6515,20.6515,126627.0
2018-06-29 12:10:00,22.37,22.38,22.32,22.32,316192.0,20.6608,20.67,20.6146,20.6146,316192.0
2018-06-29 12:20:00,22.31,22.33,22.31,22.33,69608.0,20.6053,20.6238,20.6053,20.6238,69608.0
2018-06-29 12:30:00,22.33,22.35,22.31,22.34,188179.0,20.6238,20.6423,20.6053,20.6331,188179.0
2018-06-29 12:40:00,22.34,22.35,22.33,22.35,142373.0,20.6331,20.6423,20.6238,20.6423,142373.0
2018-06-29 12:50:00,22.35,22.38,22.35,22.38,106184.0,20.6423,20.67,20.6423,20.67,106184.0
2018-06-29 13:00:00,22.38,22.4,22.36,22.39,100136.0,20.67,20.6885,20.6515,20.6792,100136.0
2018-06-29 13:10:00,22.39,22.39,22.34,22.35,48397.0,20.6792,20.6792,20.6331,20.6423,48397.0
2018-06-29 13:20:00,22.36,22.36,22.33,22.33,116678.0,20.6515,20.6515,20.6238,20.6238,116678.0
2018-06-29 13:30:00,22.33,22.33,22.33,22.33,63590.0,20.6238,20.6238,20.6238,20.6238,63590.0
2018-06-29 13:40:00,22.33,22.36,22.33,22.36,151732.0,20.6238,20.6515,20.6238,20.6515,151732.0
2018-06-29 13:50:00,22.36,22.37,22.35,22.36,108389.0,20.6515,20.6608,20.6423,20.6515,108389.0
2018-06-29 14:00:00,22.36,22.39,22.36,22.39,42622.0,20.6515,20.6792,20.6515,20.6792,42622.0
2018-06-29 14:10:00,22.38,22.38,22.34,22.34,105599.0,20.67,20.67,20.6331,20.6331,105599.0
2018-06-29 14:20:00,22.34,22.34,22.33,22.33,30944.0,20.6331,20.6331,20.6238,20.6238,30944.0
2018-06-29 14:30:00,22.33,22.34,22.31,22.31,109452.0,20.6238,20.6331,20.6053,20.6053,109452.0
2018-06-29 14:40:00,22.3,22.32,22.28,22.3,157254.0,20.5961,20.6146,20.5776,20.5961,157254.0
2018-06-29 14:50:00,22.31,22.33,22.3,22.33,23086.0,20.6053,20.6238,20.5961,20.6238,23086.0
2018-06-29 15:00:00,22.33,22.34,22.32,22.34,137346.0,20.6238,20.6331,20.6146,20.6331,137346.0
2018-06-29 15:10:00,22.34,22.34,22.32,22.33,92727.0,20.6331,20.6331,20.6146,20.6238,92727.0
2018-06-29 15:20:00,22.33,22.33,22.31,22.32,253950.0,20.6238,20.6238,20.6053,20.6146,253950.0
2018-06-29 15:30:00,22.32,22.32,22.29,22.3,243082.0,20.6146,20.6146,20.5869,20.5961,243082.0
2018-06-29 15:40:00,22.3,22.32,22.29,22.3,149028.0,20.5961,20.6146,20.5869,20.5961,149028.0
2018-06-29 15:50:00,22.29,22.3,22.27,22.3,822122.0,20.5869,20.5961,20.5684,20.5961,822122.0
2018-07-02 09:30:00,22.12,22.15,22.03,22.08,475430.0,20.4299,20.4576,20.3467,20.3929,475430.0
2018-07-02 09:40:00,22.08,22.15,22.08,22.13,164500.0,20.3929,20.4576,20.3929,20.4391,164500.0
2018-07-02 09:50:00,22.13,22.15,22.11,22.12,117322.0,20.4391,20.4576,20.4206,20.4299,117322.0
2018-07-02 10:00:00,22.13,22.22,22.09,22.19,267253.0,20.4391,20.5222,20.4022,20.4945,267253.0
2018-07-02 10:10:00,22.19,22.2,22.18,22.18,103829.0,20.4945,20.5037,20.4853,20.4853,103829.0
2018-07-02 10:20:00,22.17,22.19,22.17,22.17,189625.0,20.476,20.4945,20.476,20.476,189625.0
2018-07-02 10:30:00,22.16,22.18,22.16,22.17,100971.0,20.4668,20.4853,20.4668,20.476,100971.0
2018-07-02 10:40:00,22.17,22.17,22.14,22.15,59588.0,20.476,20.476,20.4483,20.4576,59588.0
2018-07-02 10:50:00,22.14,22.15,22.13,22.13,33619.0,20.4483,20.4576,20.4391,20.4391,33619.0
2018-07-02 11:00:00,22.14,22.15,22.12,22.13,36482.0,20.4483,20.4576,20.4299,20.4391,36482.0
2018-07-02 11:10:00,22.12,22.12,22.1,22.1,30314.0,20.4299,20.4299,20.4114,20.4114,30314.0
2018-07-02 11:20:00,22.1,22.1,22.08,22.09,27427.0,20.4114,20.4114,20.3929,20.4022,27427.0
2018-07-02 11:30:00,22.08,22.08,22.06,22.06,161591.0,20.3929,20.3929,20.3744,20.3744,161591.0
2018-07-02 11:40:00,22.06,22.06,22.05,22.06,36964.0,20.3744,20.3744,20.3652,20.3744,36964.0
2018-07-02 11:50:00,22.07,22.08,22.07,22.07,44721.0,20.3837,20.3929,20.3837,20.3837,44721.0
2018-07-02 12:00:00,22.08,22.08,22.07,22.07,27447.0,20.3929,20.3929,20.3837,20.3837,27447.0
2018-07-02 12:10:00,22.06,22.07,22.03,22.04,66817.0,20.3744,20.3837,20.3467,20.356,66817.0
2018-07-02 12:20:00,22.04,22.07,22.03,22.05,41241.0,20.356,20.3837,20.3467,20.3652,41241.0
2018-07-02 12:30:00,22.05,22.05,22.04,22.04,18523.0,20.3652,20.3652,20.356,20.356,18523.0
2018-07-02 12:40:00,22.03,22.04,22.03,22.03,19553.0,20.3467,20.356,20.3467,20.3467,19553.0
2018-07-02 12:50:00,22.02,22.02,22.01,22.01,23503.0,20.3375,20.3375,20.3283,20.3283,23503.0
2018-07-02 13:00:00,22.01,22.02,22.0,22.0,94260.0,20.3283,20.3375,20.319,20.319,94260.0
2018-07-02 13:10:00,22.0,22.0,21.98,21.99,82680.0,20.319,20.319,20.3006,20.3098,82680.0
2018-07-02 13:20:00,21.99,22.02,21.99,22.0,47820.0,20.3098,20.3375,20.3098,20.319,47820.0
2018-07-02 13:30:00,22.01,22.01,21.99,21.99,39787.0,20.3283,20.3283,20.3098,20.3098,39787.0
2018-07-02 13:40:00,21.99,21.99,21.98,21.98,17500.0,20.3098,20.3098,20.3006,20.3006,17500.0
2018-07-02 13:50:00,21.98,22.0,21.98,22.0,53722.0,20.3006,20.319,20.3006,20.319,53722.0
2018-07-02 14:00:00,22.01,22.05,22.01,22.05,25800.0,20.3283,20.3652,20.3283,20.3652,25800.0
2018-07-02 14:10:00,22.05,22.11,22.05,22.08,102660.0,20.3652,20.4206,20.3652,20.3929,102660.0
2018-07-02 14:20:00,22.08,22.09,22.08,22.08,39495.0,20.3929,20.4022,20.3929,20.3929,39495.0
2018-07-02 14:30:00,22.09,22.11,22.08,22.11,36077.0,20.4022,20.4206,20.3929,20.4206,36077.0
2018-07-02 14:40:00,22.11,22.11,22.09,22.09,42239.0,20.4206,20.4206,20.4022,20.4022,42239.0
2018-07-02 14:50:00,22.09,22.11,22.08,22.1,67581.0,20.4022,20.4206,20.3929,20.4114,67581.0
2018-07-02 15:00:00,22.11,22.12,22.09,22.11,78406.0,20.4206,20.4299,20.4022,20.4206,78406.0
2018-07-02 15:10:00,22.11,22.16,22.11,22.16,88341.0,20.4206,20.4668,20.4206,20.4668,88341.0
2018-07-02 15:20:00,22.15,22.17,22.14,22.16,86872.0,20.4576,20.476,20.4483,20.4668,86872.0
2018-07-02 15:30:00,22.16,22.16,22.1,22.13,151800.0,20.4668,20.4668,20.4114,20.4391,151800.0
2018-07-02 15:40:00,22.12,22.13,22.08,22.08,137590.0,20.4299,20.4391,20.3929,20.3929,137590.0
2018-07-02 15:50:00,22.08,22.09,22.06,22.07,742571.0,20.3929,20.4022,20.3744,20.3837,742571.0
2018-07-03 09:30:00,22.29,22.45,22.29,22.45,432334.0,20.5869,20.7346,20.5869,20.7346,432334.0
2018-07-03 09:40:00,22.46,22.51,22.44,22.5,255559.0,20.7439,20.7901,20.7254,20.7808,255559.0
2018-07-03 09:50:00,22.5,22.53,22.48,22.5,190927.0,20.7808,20.8085,20.7624,20.7808,190927.0
2018-07-03 10:00:00,22.51,22.52,22.47,22.52,254012.0,20.7901,20.7993,20.7531,20.7993,254012.0
2018-07-03 10:10:00,22.52,22.52,22.49,22.51,123364.0,20.7993,20.7993,20.7716,20.7901,123364.0
2018-07-03 10:20:00,22.51,22.52,22.5,22.51,236069.0,20.7901,20.7993,20.7808,20.7901,236069.0
2018-07-03 10:30:00,22.5,22.54,22.5,22.54,164419.0,20.7808,20.8178,20.7808,20.8178,164419.0
2018-07-03 10:40:00,22.55,22.57,22.54,22.57,118495.0,20.827,20.8455,20.8178,20.8455,118495.0
2018-07-03 10:50:00,22.57,22.6,22.56,22.58,174707.0,20.8455,20.8732,20.8362,20.8547,174707.0
2018-07-03 11:00:00,22.58,22.59,22.55,22.58,277697.0,20.8547,20.864,20.827,20.8547,277697.0
2018-07-03 11:10:00,22.58,22.58,22.55,22.58,223228.0,20.8547,20.8547,20.827,20.8547,223228.0
2018-07-03 11:20:00,22.58,22.63,22.58,22.58,569594.0,20.8547,20.9009,20.8547,20.8547,569594.0
2018-07-03 11:30:00,22.58,22.59,22.56,22.58,209678.0,20.8547,20.864,20.8362,20.8547,209678.0
2018-07-03 11:40:00,22.58,22.58,22.55,22.56,198031.0,20.8547,20.8547,20.827,20.8362,198031.0
2018-07-03 11:50:00,22.56,22.59,22.56,22.59,136070.0,20.8362,20.864,20.8362,20.864,136070.0
2018-07-03 12:00:00,22.59,22.59,22.52,22.54,152199.0,20.864,20.864,20.7993,20.8178,152199.0
2018-07-03 12:10:00,22.54,22.54,22.49,22.5,174192.0,20.8178,20.8178,20.7716,20.7808,174192.0
2018-07-03 12:20:00,22.5,22.51,22.47,22.47,134695.0,20.7808,20.7901,20.7531,20.7531,134695.0
2018-07-03 12:30:00,22.46,22.49,22.46,22.47,131699.0,20.7439,20.7716,20.7439,20.7531,131699.0
2018-07-03 12:40:00,22.47,22.47,22.43,22.43,257239.0,20.7531,20.7531,20.7162,20.7162,257239.0
2018-07-03 12:50:00,22.43,22.49,22.43,22.48,668199.0,20.7162,20.7716,20.7162,20.7624,668199.0
2018-07-05 09:30:00,22.6,22.67,22.58,22.62,384332.0,20.8732,20.9378,20.8547,20.8917,384332.0
2018-07-05 09:40:00,22.62,22.69,22.62,22.68,221923.0,20.8917,20.9563,20.8917,20.9471,221923.0
2018-07-05 09:50:00,22.68,22.68,22.6,22.6,72906.0,20.9471,20.9471,20.8732,20.8732,72906.0
2018-07-05 10:00:00,22.6,22.62,22.58,22.62,93818.0,20.8732,20.8917,20.8547,20.8917,93818.0
2018-07-05 10:10:00,22.63,22.67,22.63,22.67,83981.0,20.9009,20.9378,20.9009,20.9378,83981.0
2018-07-05 10:20:00,22.67,22.69,22.65,22.68,136710.0,20.9378,20.9563,20.9194,20.9471,136710.0
2018-07-05 10:30:00,22.68,22.71,22.66,22.69,360606.0,20.9471,20.9748,20.9286,20.9563,360606.0
2018-07-05 10:40:00,22.69,22.71,22.69,22.7,78900.0,20.9563,20.9748,20.9563,20.9655,78900.0
2018-07-05 10:50:00,22.7,22.71,22.67,22.69,249477.0,20.9655,20.9748,20.9378,20.9563,249477.0
2018-07-05 11:00:00,22.69,22.69,22.66,22.68,121327.0,20.9563,20.9563,20.9286,20.9471,121327.0
2018-07-05 11:10:00,22.68,22.71,22.67,22.7,52276.0,20.9471,20.9748,20.9378,20.9655,52276.0
2018-07-05 11:20:00,22.71,22.73,22.7,22.72,71666.0,20.9748,20.9933,20.9655,20.984,71666.0
2018-07-05 11:30:00,22.71,22.73,22.7,22.71,54479.0,20.9748,20.9933,20.9655,20.9748,54479.0
2018-07-05 11:40:00,22.71,22.74,22.71,22.73,289450.0,20.9748,21.0025,20.9748,20.9933,289450.0
2018-07-05 11:50:00,22.73,22.74,22.7,22.7,38746.0,20.9933,21.0025,20.9655,20.9655,38746.0
2018-07-05 12:00:00,22.7,22.71,22.7,22.71,82826.0,20.9655,20.9748,20.9655,20.9748,82826.0
2018-07-05 12:10:00,22.71,22.73,22.7,22.73,49322.0,20.9748,20.9933,20.9655,20.9933,49322.0
2018-07-05 12:20:00,22.73,22.74,22.71,22.71,64101.0,20.9933,21.0025,20.9748,20.9748,64101.0
2018-07-05 12:30:00,22.72,22.73,22.72,22.73,29444.0,20.984,20.9933,20.984,20.9933,29444.0
2018-07-05 12:40:00,22.72,22.74,22.72,22.74,35330.0,20.984,21.0025,20.984,21.0025,35330.0
2018-07-05 12:50:00,22.73,22.73,22.71,22.73,54695.0,20.9933,20.9933,20.9748,20.9933,54695.0
2018-07-05 13:00:00,22.74,22.74,22.72,22.73,47713.0,21.0025,21.0025,20.984,20.9933,47713.0
2018-07-05 13:10:00,22.72,22.73,22.72,22.73,48636.0,20.984,20.9933,20.984,20.9933,48636.0
2018-07-05 13:20:00,22.73,22.73,22.71,22.73,37269.0,20.9933,20.9933,20.9748,20.9933,37269.0
2018-07-05 13:30:00,22.73,22.74,22.69,22.7,47159.0,20.9933,21.0025,20.9563,20.9655,47159.0
2018-07-05 13:40:00,22.69,22.7,22.69,22.69,20896.0,20.9563,20.9655,20.9563,20.9563,20896.0
2018-07-05 13:50:00,22.68,22.68,22.67,22.68,26928.0,20.9471,20.9471,20.9378,20.9471,26928.0
2018-07-05 14:00:00,22.68,22.71,22.65,22.65,301593.0,20.9471,20.9748,20.9194,20.9194,301593.0
2018-07-05 14:10:00,22.65,22.65,22.62,22.62,79195.0,20.9194,20.9194,20.8917,20.8917,79195.0
2018-07-05 14:20:00,22.62,22.65,22.62,22.63,92365.0,20.8917,20.9194,20.8917,20.9009,92365.0
2018-07-05 14:30:00,22.63,22.64,22.61,22.62,82324.0,20.9009,20.9101,20.8824,20.8917,82324.0
2018-07-05 14:40:00,22.61,22.62,22.6,22.61,55764.0,20.8824,20.8917,20.8732,20.8824,55764.0
2018-07-05 14:50:00,22.61,22.64,22.61,22.64,43954.0,20.8824,20.9101,20.8824,20.9101,43954.0
2018-07-05 15:00:00,22.64,22.66,22.64,22.66,85046.0,20.9101,20.9286,20.9101,20.9286,85046.0
2018-07-05 15:10:00,22.66,22.68,22.66,22.67,52517.0,20.9286,20.9471,20.9286,20.9378,52517.0
2018-07-05 15:20:00,22.68,22.7,22.67,22.69,129454.0,20.9471,20.9655,20.9378,20.9563,129454.0
2018-07-05 15:30:00,22.69,22.71,22.69,22.7,168140.0,20.9563,20.9748,20.9563,20.9655,168140.0
2018-07-05 15:40:00,22.7,22.72,22.68,22.69,507122.0,20.9655,20.984,20.9471,20.9563,507122.0
2018-07-05 15:50:00,22.7,22.72,22.67,22.69,639922.0,20.9655,20.984,20.9378,20.9563,639922.0
2018-07-06 09:30:00,22.71,22.72,22.66,22.71,344443.0,20.9748,20.984,20.9286,20.9748,344443.0
2018-07-06 09:40:00,22.71,22.79,22.71,22.77,140174.0,20.9748,21.0487,20.9748,21.0302,140174.0
2018-07-06 09:50:00,22.77,22.78,22.71,22.72,63224.0,21.0302,21.0394,20.9748,20.984,63224.0
2018-07-06 10:00:00,22.72,22.73,22.7,22.7,48413.0,20.984,20.9933,20.9655,20.9655,48413.0
2018-07-06 10:10:00,22.7,22.76,22.7,22.76,23841.0,20.9655,21.021,20.9655,21.021,23841.0
2018-07-06 10:20:00,22.76,22.76,22.73,22.75,60439.0,21.021,21.021,20.9933,21.0117,60439.0
2018-07-06 10:30:00,22.74,22.74,22.73,22.73,64475.0,21.0025,21.0025,20.9933,20.9933,64475.0
2018-07-06 10:40:00,22.73,22.76,22.73,22.75,51702.0,20.9933,21.021,20.9933,21.0117,51702.0
2018-07-06 10:50:00,22.74,22.78,22.73,22.77,68421.0,21.0025,21.0394,20.9933,21.0302,68421.0
2018-07-06 11:00:00,22.77,22.78,22.76,22.78,446654.0,21.0302,21.0394,21.021,21.0394,446654.0
2018-07-06 11:10:00,22.78,22.79,22.75,22.75,191035.0,21.0394,21.0487,21.0117,21.0117,191035.0
2018-07-06 11:20:00,22.76,22.78,22.74,22.75,364025.0,21.021,21.0394,21.0025,21.0117,364025.0
2018-07-06 11:30:00,22.75,22.76,22.74,22.75,134724.0,21.0117,21.021,21.0025,21.0117,134724.0
2018-07-06 11:40:00,22.75,22.76,22.72,22.73,177941.0,21.0117,21.021,20.984,20.9933,177941.0
2018-07-06 11:50:00,22.73,22.74,22.71,22.71,48103.0,20.9933,21.0025,20.9748,20.9748,48103.0
2018-07-06 12:00:00,22.72,22.72,22.71,22.71,61449.0,20.984,20.984,20.9748,20.9748,61449.0
2018-07-06 12:10:00,22.72,22.73,22.72,22.73,112059.0,20.984,20.9933,20.984,20.9933,112059.0
2018-07-06 12:20:00,22.73,22.73,22.71,22.71,107916.0,20.9933,20.9933,20.9748,20.9748,107916.0
2018-07-06 12:30:00,22.71,22.71,22.69,22.7,69081.0,20.9748,20.9748,20.9563,20.9655,69081.0
2018-07-06 12:40:00,22.71,22.73,22.71,22.72,31936.0,20.9748,20.9933,20.9748,20.984,31936.0
2018-07-06 12:50:00,22.72,22.72,22.71,22.71,9457.0,20.984,20.984,20.9748,20.9748,9457.0
2018-07-06 13:00:00,22.7,22.72,22.7,22.7,39794.0,20.9655,20.984,20.9655,20.9655,39794.0
2018-07-06 13:10:00,22.69,22.69,22.69,22.69,18675.0,20.9563,20.9563,20.9563,20.9563,18675.0
2018-07-06 13:20:00,22.69,22.69,22.67,22.69,43271.0,20.9563,20.9563,20.9378,20.9563,43271.0
2018-07-06 13:30:00,22.68,22.69,22.68,22.69,10100.0,20.9471,20.9563,20.9471,20.9563,10100.0
2018-07-06 13:40:00,22.68,22.68,22.68,22.68,2700.0,20.9471,20.9471,20.9471,20.9471,2700.0
2018-07-06 13:50:00,22.68,22.68,22.67,22.67,36952.0,20.9471,20.9471,20.9378,20.9378,36952.0
2018-07-06 14:00:00,22.67,22.67,22.67,22.67,6400.0,20.9378,20.9378,20.9378,20.9378,6400.0
2018-07-06 14:10:00,22.67,22.67,22.66,22.66,34369.0,20.9378,20.9378,20.9286,20.9286,34369.0
2018-07-06 14:20:00,22.66,22.67,22.66,22.67,22600.0,20.9286,20.9378,20.9286,20.9378,22600.0
2018-07-06 14:30:00,22.68,22.68,22.66,22.66,16300.0,20.9471,20.9471,20.9286,20.9286,16300.0
2018-07-06 14:40:00,22.67,22.67,22.66,22.66,2700.0,20.9378,20.9378,20.9286,20.9286,2700.0
2018-07-06 14:50:00,22.67,22.67,22.66,22.66,23926.0,20.9378,20.9378,20.9286,20.9286,23926.0
2018-07-06 15:00:00,22.67,22.67,22.66,22.67,57665.0,20.9378,20.9378,20.9286,20.9378,57665.0
2018-07-06 15:10:00,22.67,22.7,22.67,22.7,108642.0,20.9378,20.9655,20.9378,20.9655,108642.0
2018-07-06 15:20:00,22.7,22.71,22.69,22.69,22700.0,20.9655,20.9748,20.9563,20.9563,22700.0
2018-07-06 15:30:00,22.69,22.69,22.68,22.68,23341.0,20.9563,20.9563,20.9471,20.9471,23341.0
2018-07-06 15:40:00,22.68,22.69,22.66,22.68,95049.0,20.9471,20.9563,20.9286,20.9471,95049.0
2018-07-06 15:50:00,22.68,22.68,22.58,22.61,1936699.0,20.9471,20.9471,20.8547,20.8824,1936699.0
2018-07-09 09:30:00,22.86,22.93,22.85,22.91,517915.0,21.1133,21.178,21.1041,21.1595,517915.0
2018-07-09 09:40:00,22.91,22.91,22.81,22.82,342831.0,21.1595,21.1595,21.0671,21.0764,342831.0
2018-07-09 09:50:00,22.81,22.81,22.75,22.75,237578.0,21.0671,21.0671,21.0117,21.0117,237578.0
2018-07-09 10:00:00,22.75,22.77,22.72,22.73,100777.0,21.0117,21.0302,20.984,20.9933,100777.0
2018-07-09 10:10:00,22.74,22.74,22.67,22.68,103870.0,21.0025,21.0025,20.9378,20.9471,103870.0
2018-07-09 10:20:00,22.69,22.73,22.68,22.7,66180.0,20.9563,20.9933,20.9471,20.9655,66180.0
2018-07-09 10:30:00,22.7,22.73,22.7,22.72,42876.0,20.9655,20.9933,20.9655,20.984,42876.0
2018-07-09 10:40:00,22.72,22.73,22.71,22.71,33902.0,20.984,20.9933,20.9748,20.9748,33902.0
2018-07-09 10:50:00,22.71,22.73,22.71,22.71,73165.0,20.9748,20.9933,20.9748,20.9748,73165.0
2018-07-09 11:00:00,22.71,22.72,22.69,22.69,55667.0,20.9748,20.984,20.9563,20.9563,55667.0
2018-07-09 11:10:00,22.68,22.69,22.63,22.63,78168.0,20.9471,20.9563,20.9009,20.9009,78168.0
2018-07-09 11:20:00,22.62,22.64,22.6,22.6,72344.0,20.8917,20.9101,20.8732,20.8732,72344.0
2018-07-09 11:30:00,22.61,22.62,22.6,22.61,77329.0,20.8824,20.8917,20.8732,20.8824,77329.0
2018-07-09 11:40:00,22.61,22.63,22.61,22.63,41166.0,20.8824,20.9009,20.8824,20.9009,41166.0
2018-07-09 11:50:00,22.62,22.63,22.61,22.61,18644.0,20.8917,20.9009,20.8824,20.8824,18644.0
2018-07-09 12:00:00,22.61,22.68,22.61,22.68,25733.0,20.8824,20.9471,20.8824,20.9471,25733.0
2018-07-09 12:10:00,22.68,22.68,22.65,22.65,15557.0,20.9471,20.9471,20.9194,20.9194,15557.0
2018-07-09 12:20:00,22.65,22.66,22.63,22.63,24700.0,20.9194,20.9286,20.9009,20.9009,24700.0
2018-07-09 12:30:00,22.63,22.63,22.61,22.61,11170.0,20.9009,20.9009,20.8824,20.8824,11170.0
2018-07-09 12:40:00,22.61,22.61,22.6,22.6,18174.0,20.8824,20.8824,20.8732,20.8732,18174.0
2018-07-09 12:50:00,22.6,22.61,22.6,22.6,31797.0,20.8732,20.8824,20.8732,20.8732,31797.0
2018-07-09 13:00:00,22.59,22.59,22.58,22.58,18100.0,20.864,20.864,20.8547,20.8547,18100.0
2018-07-09 13:10:00,22.58,22.59,22.57,22.58,57869.0,20.8547,20.864,20.8455,20.8547,57869.0
2018-07-09 13:20:00,22.57,22.57,22.56,22.56,6500.0,20.8455,20.8455,20.8362,20.8362,6500.0
2018-07-09 13:30:00,22.56,22.56,22.53,22.54,23389.0,20.8362,20.8362,20.8085,20.8178,23389.0
2018-07-09 13:40:00,22.55,22.57,22.55,22.57,10120.0,20.827,20.8455,20.827,20.8455,10120.0
2018-07-09 13:50:00,22.57,22.58,22.57,22.58,46307.0,20.8455,20.8547,20.8455,20.8547,46307.0
2018-07-09 14:00:00,22.57,22.58,22.56,22.58,23296.0,20.8455,20.8547,20.8362,20.8547,23296.0
2018-07-09 14:10:00,22.58,22.59,22.58,22.59,13550.0,20.8547,20.864,20.8547,20.864,13550.0
2018-07-09 14:20:00,22.58,22.58,22.57,22.57,21400.0,20.8547,20.8547,20.8455,20.8455,21400.0
2018-07-09 14:30:00,22.57,22.57,22.56,22.56,12600.0,20.8455,20.8455,20.8362,20.8362,12600.0
2018-07-09 14:40:00,22.56,22.58,22.55,22.58,110378.0,20.8362,20.8547,20.827,20.8547,110378.0
2018-07-09 14:50:00,22.58,22.59,22.57,22.57,53700.0,20.8547,20.864,20.8455,20.8455,53700.0
2018-07-09 15:00:00,22.58,22.59,22.57,22.58,86642.0,20.8547,20.864,20.8455,20.8547,86642.0
2018-07-09 15:10:00,22.58,22.6,22.58,22.59,57920.0,20.8547,20.8732,20.8547,20.864,57920.0
2018-07-09 15:20:00,22.59,22.61,22.59,22.59,61799.0,20.864,20.8824,20.864,20.864,61799.0
2018-07-09 15:30:00,22.59,22.6,22.58,22.58,88343.0,20.864,20.8732,20.8547,20.8547,88343.0
2018-07-09 15:40:00,22.58,22.59,22.58,22.59,94454.0,20.8547,20.864,20.8547,20.864,94454.0
2018-07-09 15:50:00,22.59,22.6,22.53,22.55,466839.0,20.864,20.8732,20.8085,20.827,466839.0
2018-07-10 09:30:00,22.49,22.49,22.43,22.46,195965.0,20.7716,20.7716,20.7162,20.7439,195965.0
2018-07-10 09:40:00,22.45,22.45,22.37,22.42,114147.0,20.7346,20.7346,20.6608,20.7069,114147.0
2018-07-10 09:50:00,22.42,22.45,22.4,22.4,89958.0,20.7069,20.7346,20.6885,20.6885,89958.0
2018-07-10 10:00:00,22.41,22.44,22.4,22.44,56791.0,20.6977,20.7254,20.6885,20.7254,56791.0
2018-07-10 10:10:00,22.44,22.5,22.44,22.49,49330.0,20.7254,20.7808,20.7254,20.7716,49330.0
2018-07-10 10:20:00,22.49,22.49,22.47,22.48,25143.0,20.7716,20.7716,20.7531,20.7624,25143.0
2018-07-10 10:30:00,22.47,22.48,22.45,22.45,76084.0,20.7531,20.7624,20.7346,20.7346,76084.0
2018-07-10 10:40:00,22.45,22.48,22.45,22.46,21922.0,20.7346,20.7624,20.7346,20.7439,21922.0
2018-07-10 10:50:00,22.46,22.47,22.44,22.45,38996.0,20.7439,20.7531,20.7254,20.7346,38996.0
2018-07-10 11:00:00,22.45,22.45,22.42,22.43,16215.0,20.7346,20.7346,20.7069,20.7162,16215.0
2018-07-10 11:10:00,22.43,22.44,22.42,22.44,15700.0,20.7162,20.7254,20.7069,20.7254,15700.0
2018-07-10 11:20:00,22.45,22.49,22.45,22.49,32843.0,20.7346,20.7716,20.7346,20.7716,32843.0
2018-07-10 11:30:00,22.49,22.51,22.48,22.51,31396.0,20.7716,20.7901,20.7624,20.7901,31396.0
2018-07-10 11:40:00,22.5,22.54,22.5,22.54,22740.0,20.7808,20.8178,20.7808,20.8178,22740.0
2018-07-10 11:50:00,22.54,22.55,22.53,22.54,18072.0,20.8178,20.827,20.8085,20.8178,18072.0
2018-07-10 12:00:00,22.53,22.53,22.51,22.51,20965.0,20.8085,20.8085,20.7901,20.7901,20965.0
2018-07-10 12:10:00,22.5,22.52,22.5,22.52,4450.0,20.7808,20.7993,20.7808,20.7993,4450.0
2018-07-10 12:20:00,22.53,22.56,22.53,22.56,14659.0,20.8085,20.8362,20.8085,20.8362,14659.0
2018-07-10 12:30:00,22.56,22.57,22.56,22.56,17143.0,20.8362,20.8455,20.8362,20.8362,17143.0
2018-07-10 12:40:00,22.56,22.56,22.54,22.54,11023.0,20.8362,20.8362,20.8178,20.8178,11023.0
2018-07-10 12:50:00,22.54,22.55,22.53,22.54,48269.0,20.8178,20.827,20.8085,20.8178,48269.0
2018-07-10 13:00:00,22.55,22.56,22.53,22.53,11283.0,20.827,20.8362,20.8085,20.8085,11283.0
2018-07-10 13:10:00,22.54,22.55,22.52,22.53,9618.0,20.8178,20.827,20.7993,20.8085,9618.0
2018-07-10 13:20:00,22.53,22.53,22.52,22.52,12636.0,20.8085,20.8085,20.7993,20.7993,12636.0
2018-07-10 13:30:00,22.53,22.53,22.52,22.52,8574.0,20.8085,20.8085,20.7993,20.7993,8574.0
2018-07-10 13:40:00,22.52,22.52,22.5,22.5,3962.0,20.7993,20.7993,20.7808,20.7808,3962.0
2018-07-10 13:50:00,22.51,22.52,22.5,22.52,15449.0,20.7901,20.7993,20.7808,20.7993,15449.0
2018-07-10 14:00:00,22.52,22.52,22.51,22.52,10663.0,20.7993,20.7993,20.7901,20.7993,10663.0
2018-07-10 14:10:00,22.51,22.51,22.49,22.5,30096.0,20.7901,20.7901,20.7716,20.7808,30096.0
2018-07-10 14:20:00,22.5,22.5,22.48,22.5,7900.0,20.7808,20.7808,20.7624,20.7808,7900.0
2018-07-10 14:30:00,22.49,22.49,22.46,22.46,73974.0,20.7716,20.7716,20.7439,20.7439,73974.0
2018-07-10 14:40:00,22.45,22.45,22.43,22.44,45615.0,20.7346,20.7346,20.7162,20.7254,45615.0
2018-07-10 14:50:00,22.44,22.45,22.44,22.45,82097.0,20.7254,20.7346,20.7254,20.7346,82097.0
2018-07-10 15:00:00,22.46,22.49,22.46,22.49,13701.0,20.7439,20.7716,20.7439,20.7716,13701.0
2018-07-10 15:10:00,22.49,22.54,22.49,22.53,310310.0,20.7716,20.8178,20.7716,20.8085,310310.0
2018-07-10 15:20:00,22.52,22.58,22.52,22.58,267877.0,20.7993,20.8547,20.7993,20.8547,267877.0
2018-07-10 15:30:00,22.58,22.59,22.56,22.59,170130.0,20.8547,20.864,20.8362,20.864,170130.0
2018-07-10 15:40:00,22.59,22.63,22.59,22.61,787921.0,20.864,20.9009,20.864,20.8824,787921.0
2018-07-10 15:50:00,22.6,22.61,22.58,22.61,472929.0,20.8732,20.8824,20.8547,20.8824,472929.0
2018-07-11 09:30:00,22.39,22.46,22.39,22.4,425086.0,20.6792,20.7439,20.6792,20.6885,425086.0
2018-07-11 09:40:00,22.4,22.43,22.4,22.41,134378.0,20.6885,20.7162,20.6885,20.6977,134378.0
2018-07-11 09:50:00,22.41,22.43,22.36,22.36,275562.0,20.6977,20.7162,20.6515,20.6515,275562.0
2018-07-11 10:00:00,22.37,22.39,22.34,22.37,304834.0,20.6608,20.6792,20.6331,20.6608,304834.0
2018-07-11 10:10:00,22.36,22.36,22.34,22.35,51809.0,20.6515,20.6515,20.6331,20.6423,51809.0
2018-07-11 10:20:00,22.36,22.38,22.35,22.38,54548.0,20.6515,20.67,20.6423,20.67,54548.0
2018-07-11 10:30:00,22.38,22.38,22.33,22.33,82158.0,20.67,20.67,20.6238,20.6238,82158.0
2018-07-11 10:40:00,22.33,22.33,22.29,22.29,149909.0,20.6238,20.6238,20.5869,20.5869,149909.0
2018-07-11 10:50:00,22.29,22.29,22.26,22.26,137441.0,20.5869,20.5869,20.5592,20.5592,137441.0
2018-07-11 11:00:00,22.26,22.26,22.2,22.2,347943.0,20.5592,20.5592,20.5037,20.5037,347943.0
2018-07-11 11:10:00,22.2,22.22,22.16,22.17,175723.0,20.5037,20.5222,20.4668,20.476,175723.0
2018-07-11 11:20:00,22.17,22.18,22.13,22.17,168100.0,20.476,20.4853,20.4391,20.476,168100.0
2018-07-11 11:30:00,22.17,22.2,22.17,22.2,128844.0,20.476,20.5037,20.476,20.5037,128844.0
2018-07-11 11:40:00,22.2,22.23,22.18,22.21,75800.0,20.5037,20.5315,20.4853,20.513,75800.0
2018-07-11 11:50:00,22.21,22.22,22.17,22.19,151163.0,20.513,20.5222,20.476,20.4945,151163.0
2018-07-11 12:00:00,22.18,22.18,22.16,22.16,62331.0,20.4853,20.4853,20.4668,20.4668,62331.0
2018-07-11 12:10:00,22.16,22.19,22.15,22.18,71709.0,20.4668,20.4945,20.4576,20.4853,71709.0
2018-07-11 12:20:00,22.18,22.18,22.15,22.15,39970.0,20.4853,20.4853,20.4576,20.4576,39970.0
2018-07-11 12:30:00,22.16,22.16,22.13,22.13,54953.0,20.4668,20.4668,20.4391,20.4391,54953.0
2018-07-11 12:40:00,22.13,22.15,22.13,22.14,63444.0,20.4391,20.4576,20.4391,20.4483,63444.0
2018-07-11 12:50:00,22.13,22.13,22.08,22.08,129224.0,20.4391,20.4391,20.3929,20.3929,129224.0
2018-07-11 13:00:00,22.08,22.09,22.05,22.05,172662.0,20.3929,20.4022,20.3652,20.3652,172662.0
2018-07-11 13:10:00,22.05,22.09,22.05,22.07,163482.0,20.3652,20.4022,20.3652,20.3837,163482.0
2018-07-11 13:20:00,22.06,22.11,22.06,22.1,144016.0,20.3744,20.4206,20.3744,20.4114,144016.0
2018-07-11 13:30:00,22.1,22.1,22.06,22.07,63943.0,20.4114,20.4114,20.3744,20.3837,63943.0
2018-07-11 13:40:00,22.07,22.07,22.02,22.02,58051.0,20.3837,20.3837,20.3375,20.3375,58051.0
2018-07-11 13:50:00,22.02,22.03,22.0,22.03,61696.0,20.3375,20.3467,20.319,20.3467,61696.0
2018-07-11 14:00:00,22.03,22.05,22.02,22.03,55225.0,20.3467,20.3652,20.3375,20.3467,55225.0
2018-07-11 14:10:00,22.02,22.04,22.01,22.02,82976.0,20.3375,20.356,20.3283,20.3375,82976.0
2018-07-11 14:20:00,22.02,22.02,22.0,22.01,130135.0,20.3375,20.3375,20.319,20.3283,130135.0
2018-07-11 14:30:00,22.01,22.02,22.01,22.01,13951.0,20.3283,20.3375,20.3283,20.3283,13951.0
2018-07-11 14:40:00,22.01,22.03,22.0,22.0,192065.0,20.3283,20.3467,20.319,20.319,192065.0
2018-07-11 14:50:00,22.0,22.0,21.99,21.99,117829.0,20.319,20.319,20.3098,20.3098,117829.0
2018-07-11 15:00:00,21.99,22.0,21.98,21.99,225364.0,20.3098,20.319,20.3006,20.3098,225364.0
2018-07-11 15:10:00,22.0,22.01,21.98,21.99,116845.0,20.319,20.3283,20.3006,20.3098,116845.0
2018-07-11 15:20:00,21.98,21.98,21.94,21.96,183103.0,20.3006,20.3006,20.2636,20.2821,183103.0
2018-07-11 15:30:00,21.97,21.99,21.96,21.99,208537.0,20.2913,20.3098,20.2821,20.3098,208537.0
2018-07-11 15:40:00,21.99,22.02,21.99,22.0,245679.0,20.3098,20.3375,20.3098,20.319,245679.0
2018-07-11 15:50:00,22.0,22.02,21.98,22.01,933694.0,20.319,20.3375,20.3006,20.3283,933694.0
2018-07-12 09:30:00,22.13,22.24,22.13,22.18,371568.0,20.4391,20.5407,20.4391,20.4853,371568.0
2018-07-12 09:40:00,22.19,22.23,22.17,22.22,294274.0,20.4945,20.5315,20.476,20.5222,294274.0
2018-07-12 09:50:00,22.22,22.23,22.16,22.16,138436.0,20.5222,20.5315,20.4668,20.4668,138436.0
2018-07-12 10:00:00,22.17,22.19,22.17,22.19,101768.0,20.476,20.4945,20.476,20.4945,101768.0
2018-07-12 10:10:00,22.18,22.2,22.15,22.19,80808.0,20.4853,20.5037,20.4576,20.4945,80808.0
2018-07-12 10:20:00,22.2,22.23,22.2,22.22,65376.0,20.5037,20.5315,20.5037,20.5222,65376.0
2018-07-12 10:30:00,22.22,22.25,22.22,22.24,47079.0,20.5222,20.5499,20.5222,20.5407,47079.0
2018-07-12 10:40:00,22.23,22.25,22.22,22.22,50500.0,20.5315,20.5499,20.5222,20.5222,50500.0
2018-07-12 10:50:00,22.22,22.22,22.21,22.22,58913.0,20.5222,20.5222,20.513,20.5222,58913.0
2018-07-12 11:00:00,22.22,22.25,22.22,22.25,58107.0,20.5222,20.5499,20.5222,20.5499,58107.0
2018-07-12 11:10:00,22.25,22.25,22.23,22.23,10000.0,20.5499,20.5499,20.5315,20.5315,10000.0
2018-07-12 11:20:00,22.22,22.26,22.22,22.26,153165.0,20.5222,20.5592,20.5222,20.5592,153165.0
2018-07-12 11:30:00,22.26,22.29,22.26,22.27,36144.0,20.5592,20.5869,20.5592,20.5684,36144.0
2018-07-12 11:40:00,22.27,22.27,22.26,22.27,46963.0,20.5684,20.5684,20.5592,20.5684,46963.0
2018-07-12 11:50:00,22.27,22.28,22.25,22.25,53350.0,20.5684,20.5776,20.5499,20.5499,53350.0
2018-07-12 12:00:00,22.25,22.26,22.25,22.25,100376.0,20.5499,20.5592,20.5499,20.5499,100376.0
2018-07-12 12:10:00,22.24,22.24,22.22,22.22,12509.0,20.5407,20.5407,20.5222,20.5222,12509.0
2018-07-12 12:20:00,22.22,22.22,22.22,22.22,25128.0,20.5222,20.5222,20.5222,20.5222,25128.0
2018-07-12 12:30:00,22.23,22.23,22.22,22.23,37642.0,20.5315,20.5315,20.5222,20.5315,37642.0
2018-07-12 12:40:00,22.22,22.22,22.19,22.2,53258.0,20.5222,20.5222,20.4945,20.5037,53258.0
2018-07-12 12:50:00,22.19,22.21,22.19,22.2,28100.0,20.4945,20.513,20.4945,20.5037,28100.0
2018-07-12 13:00:00,22.2,22.21,22.19,22.19,49050.0,20.5037,20.513,20.4945,20.4945,49050.0
2018-07-12 13:10:00,22.2,22.2,22.17,22.18,77487.0,20.5037,20.5037,20.476,20.4853,77487.0
2018-07-12 13:20:00,22.18,22.18,22.17,22.18,31528.0,20.4853,20.4853,20.476,20.4853,31528.0
2018-07-12 13:30:00,22.19,22.19,22.16,22.16,86543.0,20.4945,20.4945,20.4668,20.4668,86543.0
2018-07-12 13:40:00,22.17,22.17,22.17,22.17,14900.0,20.476,20.476,20.476,20.476,14900.0
2018-07-12 13:50:00,22.17,22.17,22.17,22.17,13100.0,20.476,20.476,20.476,20.476,13100.0
2018-07-12 14:00:00,22.17,22.17,22.15,22.16,46619.0,20.476,20.476,20.4576,20.4668,46619.0
2018-07-12 14:10:00,22.16,22.16,22.14,22.14,7703.0,20.4668,20.4668,20.4483,20.4483,7703.0
2018-07-12 14:20:00,22.14,22.16,22.14,22.14,69854.0,20.4483,20.4668,20.4483,20.4483,69854.0
2018-07-12 14:30:00,22.13,22.14,22.12,22.13,30011.0,20.4391,20.4483,20.4299,20.4391,30011.0
2018-07-12 14:40:00,22.12,22.13,22.11,22.13,34766.0,20.4299,20.4391,20.4206,20.4391,34766.0
2018-07-12 14:50:00,22.13,22.13,22.11,22.11,262401.0,20.4391,20.4391,20.4206,20.4206,262401.0
2018-07-12 15:00:00,22.12,22.13,22.11,22.13,47569.0,20.4299,20.4391,20.4206,20.4391,47569.0
2018-07-12 15:10:00,22.13,22.13,22.11,22.13,70942.0,20.4391,20.4391,20.4206,20.4391,70942.0
2018-07-12 15:20:00,22.13,22.14,22.13,22.13,32835.0,20.4391,20.4483,20.4391,20.4391,32835.0
2018-07-12 15:30:00,22.13,22.14,22.13,22.13,105237.0,20.4391,20.4483,20.4391,20.4391,105237.0
2018-07-12 15:40:00,22.13,22.14,22.11,22.14,209178.0,20.4391,20.4483,20.4206,20.4483,209178.0
2018-07-12 15:50:00,22.13,22.17,22.13,22.15,656648.0,20.4391,20.476,20.4391,20.4576,656648.0
2018-07-13 09:30:00,22.0,22.07,21.96,22.0,291933.0,20.319,20.3837,20.2821,20.319,291933.0
2018-07-13 09:40:00,22.0,22.01,21.97,21.98,193471.0,20.319,20.3283,20.2913,20.3006,193471.0
2018-07-13 09:50:00,21.99,21.99,21.97,21.99,64267.0,20.3098,20.3098,20.2913,20.3098,64267.0
2018-07-13 10:00:00,21.98,22.05,21.98,22.02,148632.0,20.3006,20.3652,20.3006,20.3375,148632.0
2018-07-13 10:10:00,22.03,22.03,22.0,22.02,46506.0,20.3467,20.3467,20.319,20.3375,46506.0
2018-07-13 10:20:00,22.03,22.04,22.01,22.02,120257.0,20.3467,20.356,20.3283,20.3375,120257.0
2018-07-13 10:30:00,22.02,22.04,22.0,22.03,42095.0,20.3375,20.356,20.319,20.3467,42095.0
2018-07-13 10:40:00,22.02,22.03,22.0,22.0,128235.0,20.3375,20.3467,20.319,20.319,128235.0
2018-07-13 10:50:00,22.01,22.02,22.0,22.02,100849.0,20.3283,20.3375,20.319,20.3375,100849.0
2018-07-13 11:00:00,22.02,22.04,22.01,22.03,63921.0,20.3375,20.356,20.3283,20.3467,63921.0
2018-07-13 11:10:00,22.03,22.05,22.02,22.04,22000.0,20.3467,20.3652,20.3375,20.356,22000.0
2018-07-13 11:20:00,22.03,22.07,22.03,22.07,50866.0,20.3467,20.3837,20.3467,20.3837,50866.0
2018-07-13 11:30:00,22.07,22.09,22.07,22.08,75975.0,20.3837,20.4022,20.3837,20.3929,75975.0
2018-07-13 11:40:00,22.09,22.1,22.08,22.1,40197.0,20.4022,20.4114,20.3929,20.4114,40197.0
2018-07-13 11:50:00,22.1,22.1,22.08,22.08,51944.0,20.4114,20.4114,20.3929,20.3929,51944.0
2018-07-13 12:00:00,22.08,22.08,22.06,22.06,31792.0,20.3929,20.3929,20.3744,20.3744,31792.0
2018-07-13 12:10:00,22.07,22.08,22.06,22.06,27260.0,20.3837,20.3929,20.3744,20.3744,27260.0
2018-07-13 12:20:00,22.05,22.05,22.03,22.04,32730.0,20.3652,20.3652,20.3467,20.356,32730.0
2018-07-13 12:30:00,22.04,22.04,22.0,22.02,94987.0,20.356,20.356,20.319,20.3375,94987.0
2018-07-13 12:40:00,22.01,22.01,21.99,22.0,59950.0,20.3283,20.3283,20.3098,20.319,59950.0
2018-07-13 12:50:00,22.01,22.03,22.01,22.02,28373.0,20.3283,20.3467,20.3283,20.3375,28373.0
2018-07-13 13:00:00,22.02,22.03,22.01,22.02,30408.0,20.3375,20.3467,20.3283,20.3375,30408.0
2018-07-13 13:10:00,22.02,22.02,22.0,22.0,12775.0,20.3375,20.3375,20.319,20.319,12775.0
2018-07-13 13:20:00,22.0,22.0,21.99,22.0,30143.0,20.319,20.319,20.3098,20.319,30143.0
2018-07-13 13:30:00,21.99,21.99,21.98,21.98,52081.0,20.3098,20.3098,20.3006,20.3006,52081.0
2018-07-13 13:40:00,21.98,22.0,21.97,22.0,84673.0,20.3006,20.319,20.2913,20.319,84673.0
2018-07-13 13:50:00,22.0,22.01,22.0,22.01,23620.0,20.319,20.3283,20.319,20.3283,23620.0
2018-07-13 14:00:00,22.01,22.03,22.01,22.02,26653.0,20.3283,20.3467,20.3283,20.3375,26653.0
2018-07-13 14:10:00,22.02,22.04,22.01,22.01,33263.0,20.3375,20.356,20.3283,20.3283,33263.0
2018-07-13 14:20:00,22.0,22.0,22.0,22.0,7000.0,20.319,20.319,20.319,20.319,7000.0
2018-07-13 14:30:00,22.0,22.01,22.0,22.0,7230.0,20.319,20.3283,20.319,20.319,7230.0
2018-07-13 14:40:00,22.0,22.0,22.0,22.0,17232.0,20.319,20.319,20.319,20.319,17232.0
2018-07-13 14:50:00,22.0,22.0,21.99,22.0,8500.0,20.319,20.319,20.3098,20.319,8500.0
2018-07-13 15:00:00,22.0,22.0,21.97,21.99,134422.0,20.319,20.319,20.2913,20.3098,134422.0
2018-07-13 15:10:00,21.99,21.99,21.98,21.99,58015.0,20.3098,20.3098,20.3006,20.3098,58015.0
2018-07-13 15:20:00,21.99,21.99,21.97,21.97,86501.0,20.3098,20.3098,20.2913,20.2913,86501.0
2018-07-13 15:30:00,21.98,21.98,21.97,21.98,115268.0,20.3006,20.3006,20.2913,20.3006,115268.0
2018-07-13 15:40:00,21.98,21.98,21.94,21.96,464906.0,20.3006,20.3006,20.2636,20.2821,464906.0
2018-07-13 15:50:00,21.97,21.98,21.94,21.96,726586.0,20.2913,20.3006,20.2636,20.2821,726586.0
2018-07-16 09:30:00,21.95,21.95,21.85,21.87,213590.0,20.2729,20.2729,20.1805,20.199,213590.0
2018-07-16 09:40:00,21.86,21.88,21.85,21.88,106313.0,20.1897,20.2082,20.1805,20.2082,106313.0
2018-07-16 09:50:00,21.88,21.88,21.83,21.85,107896.0,20.2082,20.2082,20.162,20.1805,107896.0
2018-07-16 10:00:00,21.85,21.86,21.83,21.84,63733.0,20.1805,20.1897,20.162,20.1713,63733.0
2018-07-16 10:10:00,21.84,21.84,21.82,21.82,119399.0,20.1713,20.1713,20.1528,20.1528,119399.0
2018-07-16 10:20:00,21.83,21.84,21.83,21.83,41500.0,20.162,20.1713,20.162,20.162,41500.0
2018-07-16 10:30:00,21.83,21.86,21.81,21.85,189352.0,20.162,20.1897,20.1435,20.1805,189352.0
2018-07-16 10:40:00,21.84,21.85,21.84,21.84,37665.0,20.1713,20.1805,20.1713,20.1713,37665.0
2018-07-16 10:50:00,21.84,21.85,21.83,21.85,104153.0,20.1713,20.1805,20.162,20.1805,104153.0
2018-07-16 11:00:00,21.84,21.86,21.84,21.84,97759.0,20.1713,20.1897,20.1713,20.1713,97759.0
2018-07-16 11:10:00,21.85,21.86,21.84,21.85,72424.0,20.1805,20.1897,20.1713,20.1805,72424.0
2018-07-16 11:20:00,21.86,21.94,21.86,21.94,100699.0,20.1897,20.2636,20.1897,20.2636,100699.0
2018-07-16 11:30:00,21.94,21.94,21.92,21.92,198082.0,20.2636,20.2636,20.2451,20.2451,198082.0
2018-07-16 11:40:00,21.91,21.98,21.91,21.97,98583.0,20.2359,20.3006,20.2359,20.2913,98583.0
2018-07-16 11:50:00,21.97,21.99,21.95,21.99,86166.0,20.2913,20.3098,20.2729,20.3098,86166.0
2018-07-16 12:00:00,21.98,21.99,21.97,21.97,20951.0,20.3006,20.3098,20.2913,20.2913,20951.0
2018-07-16 12:10:00,21.97,21.99,21.97,21.99,65285.0,20.2913,20.3098,20.2913,20.3098,65285.0
2018-07-16 12:20:00,21.99,22.0,21.98,21.98,130141.0,20.3098,20.319,20.3006,20.3006,130141.0
2018-07-16 12:30:00,21.97,21.97,21.95,21.95,86823.0,20.2913,20.2913,20.2729,20.2729,86823.0
2018-07-16 12:40:00,21.96,21.98,21.96,21.98,49649.0,20.2821,20.3006,20.2821,20.3006,49649.0
2018-07-16 12:50:00,21.98,21.98,21.96,21.96,15210.0,20.3006,20.3006,20.2821,20.2821,15210.0
2018-07-16 13:00:00,21.97,21.97,21.95,21.95,17252.0,20.2913,20.2913,20.2729,20.2729,17252.0
2018-07-16 13:10:00,21.95,21.95,21.94,21.94,7100.0,20.2729,20.2729,20.2636,20.2636,7100.0
2018-07-16 13:20:00,21.94,21.94,21.93,21.93,50654.0,20.2636,20.2636,20.2544,20.2544,50654.0
2018-07-16 13:30:00,21.93,21.93,21.92,21.93,47000.0,20.2544,20.2544,20.2451,20.2544,47000.0
2018-07-16 13:40:00,21.94,21.95,21.94,21.94,156863.0,20.2636,20.2729,20.2636,20.2636,156863.0
2018-07-16 13:50:00,21.93,21.94,21.93,21.94,15300.0,20.2544,20.2636,20.2544,20.2636,15300.0
2018-07-16 14:00:00,21.93,21.93,21.92,21.93,30953.0,20.2544,20.2544,20.2451,20.2544,30953.0
2018-07-16 14:10:00,21.92,21.92,21.9,21.91,72606.0,20.2451,20.2451,20.2267,20.2359,72606.0
2018-07-16 14:20:00,21.9,21.9,21.89,21.9,18049.0,20.2267,20.2267,20.2174,20.2267,18049.0
2018-07-16 14:30:00,21.89,21.9,21.88,21.88,80459.0,20.2174,20.2267,20.2082,20.2082,80459.0
2018-07-16 14:40:00,21.88,21.88,21.86,21.86,21613.0,20.2082,20.2082,20.1897,20.1897,21613.0
2018-07-16 14:50:00,21.86,21.86,21.85,21.85,53609.0,20.1897,20.1897,20.1805,20.1805,53609.0
2018-07-16 15:00:00,21.86,21.86,21.85,21.86,100736.0,20.1897,20.1897,20.1805,20.1897,100736.0
2018-07-16 15:10:00,21.86,21.88,21.86,21.88,58651.0,20.1897,20.2082,20.1897,20.2082,58651.0
2018-07-16 15:20:00,21.88,21.89,21.87,21.87,20550.0,20.2082,20.2174,20.199,20.199,20550.0
2018-07-16 15:30:00,21.87,21.87,21.86,21.86,38114.0,20.199,20.199,20.1897,20.1897,38114.0
2018-07-16 15:40:00,21.86,21.88,21.86,21.88,63090.0,20.1897,20.2082,20.1897,20.2082,63090.0
2018-07-16 15:50:00,21.88,21.89,21.85,21.87,900298.0,20.2082,20.2174,20.1805,20.199,900298.0
2018-07-17 09:30:00,21.73,21.82,21.68,21.76,823806.0,20.0697,20.1528,20.0235,20.0974,823806.0
2018-07-17 09:40:00,21.75,21.77,21.72,21.77,316303.0,20.0881,20.1066,20.0604,20.1066,316303.0
2018-07-17 09:50:00,21.78,21.81,21.76,21.76,296220.0,20.1158,20.1435,20.0974,20.0974,296220.0
2018-07-17 10:00:00,21.76,21.84,21.76,21.83,181727.0,20.0974,20.1713,20.0974,20.162,181727.0
2018-07-17 10:10:00,21.83,21.84,21.83,21.83,58902.0,20.162,20.1713,20.162,20.162,58902.0
2018-07-17 10:20:00,21.82,21.82,21.75,21.75,61756.0,20.1528,20.1528,20.0881,20.0881,61756.0
2018-07-17 10:30:00,21.75,21.75,21.72,21.75,158455.0,20.0881,20.0881,20.0604,20.0881,158455.0
2018-07-17 10:40:00,21.74,21.77,21.73,21.75,76054.0,20.0789,20.1066,20.0697,20.0881,76054.0
2018-07-17 10:50:00,21.76,21.76,21.73,21.76,81169.0,20.0974,20.0974,20.0697,20.0974,81169.0
2018-07-17 11:00:00,21.76,21.84,21.76,21.83,149127.0,20.0974,20.1713,20.0974,20.162,149127.0
2018-07-17 11:10:00,21.83,21.84,21.8,21.83,132832.0,20.162,20.1713,20.1343,20.162,132832.0
2018-07-17 11:20:00,21.83,21.87,21.83,21.83,93303.0,20.162,20.199,20.162,20.162,93303.0
2018-07-17 11:30:00,21.83,21.85,21.82,21.85,97232.0,20.162,20.1805,20.1528,20.1805,97232.0
2018-07-17 11:40:00,21.84,21.87,21.84,21.84,23437.0,20.1713,20.199,20.1713,20.1713,23437.0
2018-07-17 11:50:00,21.83,21.83,21.82,21.82,21644.0,20.162,20.162,20.1528,20.1528,21644.0
2018-07-17 12:00:00,21.82,21.83,21.79,21.8,109742.0,20.1528,20.162,20.1251,20.1343,109742.0
2018-07-17 12:10:00,21.81,21.83,21.81,21.83,31906.0,20.1435,20.162,20.1435,20.162,31906.0
2018-07-17 12:20:00,21.83,21.84,21.83,21.84,59061.0,20.162,20.1713,20.162,20.1713,59061.0
2018-07-17 12:30:00,21.83,21.84,21.83,21.83,30680.0,20.162,20.1713,20.162,20.162,30680.0
2018-07-17 12:40:00,21.84,21.86,21.84,21.85,35773.0,20.1713,20.1897,20.1713,20.1805,35773.0
2018-07-17 12:50:00,21.84,21.84,21.82,21.83,18456.0,20.1713,20.1713,20.1528,20.162,18456.0
2018-07-17 13:00:00,21.83,21.84,21.83,21.83,71350.0,20.162,20.1713,20.162,20.162,71350.0
2018-07-17 13:10:00,21.83,21.83,21.82,21.83,109352.0,20.162,20.162,20.1528,20.162,109352.0
2018-07-17 13:20:00,21.83,21.83,21.82,21.82,10273.0,20.162,20.162,20.1528,20.1528,10273.0
2018-07-17 13:30:00,21.83,21.85,21.82,21.85,82300.0,20.162,20.1805,20.1528,20.1805,82300.0
2018-07-17 13:40:00,21.84,21.89,21.83,21.89,87066.0,20.1713,20.2174,20.162,20.2174,87066.0
2018-07-17 13:50:00,21.89,21.93,21.88,21.92,168236.0,20.2174,20.2544,20.2082,20.2451,168236.0
2018-07-17 14:00:00,21.92,21.92,21.89,21.89,58450.0,20.2451,20.2451,20.2174,20.2174,58450.0
2018-07-17 14:10:00,21.88,21.88,21.86,21.87,61023.0,20.2082,20.2082,20.1897,20.199,61023.0
2018-07-17 14:20:00,21.86,21.86,21.84,21.84,21110.0,20.1897,20.1897,20.1713,20.1713,21110.0
2018-07-17 14:30:00,21.84,21.85,21.84,21.85,54704.0,20.1713,20.1805,20.1713,20.1805,54704.0
2018-07-17 14:40:00,21.85,21.87,21.85,21.87,38732.0,20.1805,20.199,20.1805,20.199,38732.0
2018-07-17 14:50:00,21.86,21.87,21.85,21.87,29250.0,20.1897,20.199,20.1805,20.199,29250.0
2018-07-17 15:00:00,21.86,21.86,21.84,21.84,47796.0,20.1897,20.1897,20.1713,20.1713,47796.0
2018-07-17 15:10:00,21.84,21.84,21.83,21.83,55363.0,20.1713,20.1713,20.162,20.162,55363.0
2018-07-17 15:20:00,21.84,21.84,21.83,21.83,8822.0,20.1713,20.1713,20.162,20.162,8822.0
2018-07-17 15:30:00,21.83,21.84,21.83,21.83,20300.0,20.162,20.1713,20.162,20.162,20300.0
2018-07-17 15:40:00,21.83,21.85,21.83,21.85,266106.0,20.162,20.1805,20.162,20.1805,266106.0
2018-07-17 15:50:00,21.84,21.89,21.82,21.87,1018014.0,20.1713,20.2174,20.1528,20.199,1018014.0
2018-07-18 09:30:00,21.71,21.76,21.7,21.75,639442.0,20.0512,20.0974,20.042,20.0881,639442.0
2018-07-18 09:40:00,21.76,21.78,21.72,21.72,290134.0,20.0974,20.1158,20.0604,20.0604,290134.0
2018-07-18 09:50:00,21.72,21.76,21.7,21.73,140413.0,20.0604,20.0974,20.042,20.0697,140413.0
2018-07-18 10:00:00,21.72,21.73,21.69,21.69,265204.0,20.0604,20.0697,20.0327,20.0327,265204.0
2018-07-18 10:10:00,21.69,21.7,21.66,21.66,167091.0,20.0327,20.042,20.005,20.005,167091.0
2018-07-18 10:20:00,21.65,21.67,21.64,21.66,137893.0,19.9958,20.0142,19.9865,20.005,137893.0
2018-07-18 10:30:00,21.66,21.68,21.64,21.67,187921.0,20.005,20.0235,19.9865,20.0142,187921.0
2018-07-18 10:40:00,21.68,21.69,21.66,21.66,270536.0,20.0235,20.0327,20.005,20.005,270536.0
2018-07-18 10:50:00,21.66,21.69,21.65,21.69,146368.0,20.005,20.0327,19.9958,20.0327,146368.0
2018-07-18 11:00:00,21.69,21.76,21.68,21.76,199469.0,20.0327,20.0974,20.0235,20.0974,199469.0
2018-07-18 11:10:00,21.77,21.79,21.74,21.76,164688.0,20.1066,20.1251,20.0789,20.0974,164688.0
2018-07-18 11:20:00,21.75,21.76,21.74,21.76,128880.0,20.0881,20.0974,20.0789,20.0974,128880.0
2018-07-18 11:30:00,21.76,21.76,21.73,21.73,125219.0,20.0974,20.0974,20.0697,20.0697,125219.0
2018-07-18 11:40:00,21.73,21.74,21.72,21.72,37599.0,20.0697,20.0789,20.0604,20.0604,37599.0
2018-07-18 11:50:00,21.72,21.76,21.72,21.76,26953.0,20.0604,20.0974,20.0604,20.0974,26953.0
2018-07-18 12:00:00,21.76,21.79,21.76,21.78,43800.0,20.0974,20.1251,20.0974,20.1158,43800.0
2018-07-18 12:10:00,21.79,21.81,21.78,21.79,93800.0,20.1251,20.1435,20.1158,20.1251,93800.0
2018-07-18 12:20:00,21.79,21.84,21.79,21.82,89055.0,20.1251,20.1713,20.1251,20.1528,89055.0
2018-07-18 12:30:00,21.82,21.84,21.81,21.83,77750.0,20.1528,20.1713,20.1435,20.162,77750.0
2018-07-18 12:40:00,21.83,21.85,21.83,21.84,42250.0,20.162,20.1805,20.162,20.1713,42250.0
2018-07-18 12:50:00,21.85,21.85,21.81,21.81,71623.0,20.1805,20.1805,20.1435,20.1435,71623.0
2018-07-18 13:00:00,21.82,21.83,21.81,21.83,79810.0,20.1528,20.162,20.1435,20.162,79810.0
2018-07-18 13:10:00,21.83,21.86,21.83,21.85,57665.0,20.162,20.1897,20.162,20.1805,57665.0
2018-07-18 13:20:00,21.85,21.86,21.85,21.86,46936.0,20.1805,20.1897,20.1805,20.1897,46936.0
2018-07-18 13:30:00,21.86,21.86,21.85,21.86,57900.0,20.1897,20.1897,20.1805,20.1897,57900.0
2018-07-18 13:40:00,21.86,21.86,21.84,21.84,119018.0,20.1897,20.1897,20.1713,20.1713,119018.0
2018-07-18 13:50:00,21.83,21.84,21.83,21.84,104600.0,20.162,20.1713,20.162,20.1713,104600.0
2018-07-18 14:00:00,21.84,21.85,21.83,21.83,123142.0,20.1713,20.1805,20.162,20.162,123142.0
2018-07-18 14:10:00,21.83,21.83,21.82,21.83,34010.0,20.162,20.162,20.1528,20.162,34010.0
2018-07-18 14:20:00,21.83,21.83,21.82,21.82,54432.0,20.162,20.162,20.1528,20.1528,54432.0
2018-07-18 14:30:00,21.82,21.82,21.82,21.82,16818.0,20.1528,20.1528,20.1528,20.1528,16818.0
2018-07-18 14:40:00,21.81,21.85,21.81,21.85,26584.0,20.1435,20.1805,20.1435,20.1805,26584.0
2018-07-18 14:50:00,21.86,21.86,21.84,21.85,19136.0,20.1897,20.1897,20.1713,20.1805,19136.0
2018-07-18 15:00:00,21.84,21.86,21.84,21.84,69885.0,20.1713,20.1897,20.1713,20.1713,69885.0
2018-07-18 15:10:00,21.83,21.84,21.83,21.84,58292.0,20.162,20.1713,20.162,20.1713,58292.0
2018-07-18 15:20:00,21.84,21.85,21.83,21.85,50648.0,20.1713,20.1805,20.162,20.1805,50648.0
2018-07-18 15:30:00,21.85,21.88,21.85,21.85,188382.0,20.1805,20.2082,20.1805,20.1805,188382.0
2018-07-18 15:40:00,21.85,21.85,21.83,21.84,133135.0,20.1805,20.1805,20.162,20.1713,133135.0
2018-07-18 15:50:00,21.83,21.88,21.82,21.87,945477.0,20.162,20.2082,20.1528,20.199,945477.0
2018-07-19 09:30:00,21.5,21.68,21.49,21.59,757687.0,19.8572,20.0235,19.848,19.9404,757687.0
2018-07-19 09:40:00,21.59,21.61,21.55,21.55,262065.0,19.9404,19.9588,19.9034,19.9034,262065.0
2018-07-19 09:50:00,21.55,21.61,21.55,21.6,154257.0,19.9034,19.9588,19.9034,19.9496,154257.0
2018-07-19 10:00:00,21.59,21.65,21.59,21.65,127284.0,19.9404,19.9958,19.9404,19.9958,127284.0
2018-07-19 10:10:00,21.66,21.67,21.64,21.66,125356.0,20.005,20.0142,19.9865,20.005,125356.0
2018-07-19 10:20:00,21.66,21.68,21.66,21.66,105471.0,20.005,20.0235,20.005,20.005,105471.0
2018-07-19 10:30:00,21.67,21.69,21.63,21.63,137989.0,20.0142,20.0327,19.9773,19.9773,137989.0
2018-07-19 10:40:00,21.63,21.65,21.61,21.62,195170.0,19.9773,19.9958,19.9588,19.9681,195170.0
2018-07-19 10:50:00,21.62,21.64,21.6,21.64,24811.0,19.9681,19.9865,19.9496,19.9865,24811.0
2018-07-19 11:00:00,21.64,21.66,21.63,21.63,288786.0,19.9865,20.005,19.9773,19.9773,288786.0
2018-07-19 11:10:00,21.63,21.64,21.61,21.63,66501.0,19.9773,19.9865,19.9588,19.9773,66501.0
2018-07-19 11:20:00,21.63,21.65,21.62,21.62,57469.0,19.9773,19.9958,19.9681,19.9681,57469.0
2018-07-19 11:30:00,21.62,21.62,21.6,21.61,85372.0,19.9681,19.9681,19.9496,19.9588,85372.0
2018-07-19 11:40:00,21.61,21.61,21.59,21.6,27481.0,19.9588,19.9588,19.9404,19.9496,27481.0
2018-07-19 11:50:00,21.59,21.6,21.58,21.58,64397.0,19.9404,19.9496,19.9311,19.9311,64397.0
2018-07-19 12:00:00,21.59,21.61,21.59,21.59,98376.0,19.9404,19.9588,19.9404,19.9404,98376.0
2018-07-19 12:10:00,21.59,21.59,21.58,21.58,82900.0,19.9404,19.9404,19.9311,19.9311,82900.0
2018-07-19 12:20:00,21.58,21.58,21.55,21.58,168286.0,19.9311,19.9311,19.9034,19.9311,168286.0
2018-07-19 12:30:00,21.57,21.58,21.57,21.58,59669.0,19.9219,19.9311,19.9219,19.9311,59669.0
2018-07-19 12:40:00,21.58,21.58,21.55,21.55,109687.0,19.9311,19.9311,19.9034,19.9034,109687.0
2018-07-19 12:50:00,21.55,21.55,21.52,21.52,124866.0,19.9034,19.9034,19.8757,19.8757,124866.0
2018-07-19 13:00:00,21.52,21.78,21.51,21.77,747597.0,19.8757,20.1158,19.8665,20.1066,747597.0
2018-07-19 13:10:00,21.76,21.87,21.75,21.87,412027.0,20.0974,20.199,20.0881,20.199,412027.0
2018-07-19 13:20:00,21.87,21.9,21.79,21.8,134697.0,20.199,20.2267,20.1251,20.1343,134697.0
2018-07-19 13:30:00,21.8,21.91,21.8,21.9,293552.0,20.1343,20.2359,20.1343,20.2267,293552.0
2018-07-19 13:40:00,21.9,21.9,21.79,21.79,153633.0,20.2267,20.2267,20.1251,20.1251,153633.0
2018-07-19 13:50:00,21.79,21.8,21.74,21.77,144694.0,20.1251,20.1343,20.0789,20.1066,144694.0
2018-07-19 14:00:00,21.78,21.8,21.73,21.73,63166.0,20.1158,20.1343,20.0697,20.0697,63166.0
2018-07-19 14:10:00,21.73,21.74,21.68,21.68,78600.0,20.0697,20.0789,20.0235,20.0235,78600.0
2018-07-19 14:20:00,21.68,21.69,21.66,21.66,55993.0,20.0235,20.0327,20.005,20.005,55993.0
2018-07-19 14:30:00,21.66,21.68,21.63,21.65,102092.0,20.005,20.0235,19.9773,19.9958,102092.0
2018-07-19 14:40:00,21.64,21.66,21.63,21.66,85480.0,19.9865,20.005,19.9773,20.005,85480.0
2018-07-19 14:50:00,21.65,21.66,21.63,21.64,38476.0,19.9958,20.005,19.9773,19.9865,38476.0
2018-07-19 15:00:00,21.64,21.64,21.6,21.6,66347.0,19.9865,19.9865,19.9496,19.9496,66347.0
2018-07-19 15:10:00,21.6,21.63,21.58,21.63,121141.0,19.9496,19.9773,19.9311,19.9773,121141.0
2018-07-19 15:20:00,21.63,21.63,21.6,21.61,103891.0,19.9773,19.9773,19.9496,19.9588,103891.0
2018-07-19 15:30:00,21.62,21.62,21.59,21.59,129478.0,19.9681,19.9681,19.9404,19.9404,129478.0
2018-07-19 15:40:00,21.59,21.61,21.58,21.58,378282.0,19.9404,19.9588,19.9311,19.9311,378282.0
2018-07-19 15:50:00,21.58,21.6,21.56,21.58,748990.0,19.9311,19.9496,19.9127,19.9311,748990.0
2018-07-20 09:30:00,21.78,21.84,21.74,21.81,364150.0,20.1158,20.1713,20.0789,20.1435,364150.0
2018-07-20 09:40:00,21.82,21.84,21.74,21.75,180424.0,20.1528,20.1713,20.0789,20.0881,180424.0
2018-07-20 09:50:00,21.74,21.8,21.73,21.8,66166.0,20.0789,20.1343,20.0697,20.1343,66166.0
2018-07-20 10:00:00,21.8,21.81,21.75,21.76,215303.0,20.1343,20.1435,20.0881,20.0974,215303.0
2018-07-20 10:10:00,21.77,21.78,21.74,21.77,198701.0,20.1066,20.1158,20.0789,20.1066,198701.0
2018-07-20 10:20:00,21.77,21.78,21.76,21.77,49510.0,20.1066,20.1158,20.0974,20.1066,49510.0
2018-07-20 10:30:00,21.77,21.79,21.75,21.75,57848.0,20.1066,20.1251,20.0881,20.0881,57848.0
2018-07-20 10:40:00,21.76,21.78,21.75,21.78,38145.0,20.0974,20.1158,20.0881,20.1158,38145.0
2018-07-20 10:50:00,21.78,21.79,21.73,21.73,47893.0,20.1158,20.1251,20.0697,20.0697,47893.0
2018-07-20 11:00:00,21.74,21.75,21.71,21.73,39952.0,20.0789,20.0881,20.0512,20.0697,39952.0
2018-07-20 11:10:00,21.74,21.74,21.71,21.72,277163.0,20.0789,20.0789,20.0512,20.0604,277163.0
2018-07-20 11:20:00,21.72,21.72,21.69,21.7,71459.0,20.0604,20.0604,20.0327,20.042,71459.0
2018-07-20 11:30:00,21.69,21.69,21.67,21.67,57796.0,20.0327,20.0327,20.0142,20.0142,57796.0
2018-07-20 11:40:00,21.67,21.68,21.67,21.68,83580.0,20.0142,20.0235,20.0142,20.0235,83580.0
2018-07-20 11:50:00,21.69,21.71,21.69,21.7,120742.0,20.0327,20.0512,20.0327,20.042,120742.0
2018-07-20 12:00:00,21.7,21.7,21.69,21.69,16305.0,20.042,20.042,20.0327,20.0327,16305.0
2018-07-20 12:10:00,21.7,21.72,21.7,21.72,96700.0,20.042,20.0604,20.042,20.0604,96700.0
2018-07-20 12:20:00,21.73,21.73,21.71,21.72,73778.0,20.0697,20.0697,20.0512,20.0604,73778.0
2018-07-20 12:30:00,21.72,21.72,21.69,21.7,27568.0,20.0604,20.0604,20.0327,20.042,27568.0
2018-07-20 12:40:00,21.7,21.72,21.7,21.72,40670.0,20.042,20.0604,20.042,20.0604,40670.0
2018-07-20 12:50:00,21.72,21.72,21.7,21.7,17450.0,20.0604,20.0604,20.042,20.042,17450.0
2018-07-20 13:00:00,21.7,21.72,21.7,21.71,31180.0,20.042,20.0604,20.042,20.0512,31180.0
2018-07-20 13:10:00,21.71,21.76,21.71,21.76,23031.0,20.0512,20.0974,20.0512,20.0974,23031.0
2018-07-20 13:20:00,21.76,21.77,21.75,21.76,30654.0,20.0974,20.1066,20.0881,20.0974,30654.0
2018-07-20 13:30:00,21.76,21.76,21.75,21.75,24318.0,20.0974,20.0974,20.0881,20.0881,24318.0
2018-07-20 13:40:00,21.75,21.75,21.73,21.73,28609.0,20.0881,20.0881,20.0697,20.0697,28609.0
2018-07-20 13:50:00,21.72,21.72,21.7,21.71,25684.0,20.0604,20.0604,20.042,20.0512,25684.0
2018-07-20 14:00:00,21.72,21.75,21.72,21.75,48810.0,20.0604,20.0881,20.0604,20.0881,48810.0
2018-07-20 14:10:00,21.74,21.74,21.7,21.72,26834.0,20.0789,20.0789,20.042,20.0604,26834.0
2018-07-20 14:20:00,21.72,21.74,21.71,21.72,22402.0,20.0604,20.0789,20.0512,20.0604,22402.0
2018-07-20 14:30:00,21.71,21.72,21.67,21.69,51080.0,20.0512,20.0604,20.0142,20.0327,51080.0
2018-07-20 14:40:00,21.68,21.68,21.66,21.67,63783.0,20.0235,20.0235,20.005,20.0142,63783.0
2018-07-20 14:50:00,21.67,21.68,21.66,21.67,120727.0,20.0142,20.0235,20.005,20.0142,120727.0
2018-07-20 15:00:00,21.67,21.67,21.64,21.67,74669.0,20.0142,20.0142,19.9865,20.0142,74669.0
2018-07-20 15:10:00,21.67,21.68,21.66,21.68,86690.0,20.0142,20.0235,20.005,20.0235,86690.0
2018-07-20 15:20:00,21.69,21.7,21.67,21.67,88119.0,20.0327,20.042,20.0142,20.0142,88119.0
2018-07-20 15:30:00,21.67,21.68,21.67,21.67,28262.0,20.0142,20.0235,20.0142,20.0142,28262.0
2018-07-20 15:40:00,21.67,21.7,21.67,21.7,233996.0,20.0142,20.042,20.0142,20.042,233996.0
2018-07-20 15:50:00,21.69,21.87,21.63,21.78,2210325.0,20.0327,20.199,19.9773,20.1158,2210325.0
2018-07-23 09:30:00,21.62,21.64,21.57,21.6,369610.0,19.9681,19.9865,19.9219,19.9496,369610.0
2018-07-23 09:40:00,21.6,21.6,21.52,21.53,267075.0,19.9496,19.9496,19.8757,19.8849,267075.0
2018-07-23 09:50:00,21.53,21.55,21.49,21.55,129365.0,19.8849,19.9034,19.848,19.9034,129365.0
2018-07-23 10:00:00,21.55,21.57,21.53,21.55,98033.0,19.9034,19.9219,19.8849,19.9034,98033.0
2018-07-23 10:10:00,21.55,21.56,21.48,21.49,82242.0,19.9034,19.9127,19.8388,19.848,82242.0
2018-07-23 10:20:00,21.49,21.52,21.48,21.51,164604.0,19.848,19.8757,19.8388,19.8665,164604.0
2018-07-23 10:30:00,21.5,21.51,21.47,21.5,105814.0,19.8572,19.8665,19.8295,19.8572,105814.0
2018-07-23 10:40:00,21.5,21.52,21.48,21.49,55554.0,19.8572,19.8757,19.8388,19.848,55554.0
2018-07-23 10:50:00,21.49,21.5,21.47,21.49,68519.0,19.848,19.8572,19.8295,19.848,68519.0
2018-07-23 11:00:00,21.49,21.49,21.46,21.47,131374.0,19.848,19.848,19.8203,19.8295,131374.0
2018-07-23 11:10:00,21.47,21.48,21.45,21.45,96990.0,19.8295,19.8388,19.8111,19.8111,96990.0
2018-07-23 11:20:00,21.45,21.45,21.39,21.39,266810.0,19.8111,19.8111,19.7556,19.7556,266810.0
2018-07-23 11:30:00,21.39,21.45,21.39,21.45,105256.0,19.7556,19.8111,19.7556,19.8111,105256.0
2018-07-23 11:40:00,21.45,21.48,21.44,21.47,62559.0,19.8111,19.8388,19.8018,19.8295,62559.0
2018-07-23 11:50:00,21.48,21.48,21.45,21.45,50467.0,19.8388,19.8388,19.8111,19.8111,50467.0
2018-07-23 12:00:00,21.45,21.47,21.43,21.43,28900.0,19.8111,19.8295,19.7926,19.7926,28900.0
2018-07-23 12:10:00,21.43,21.43,21.41,21.42,73780.0,19.7926,19.7926,19.7741,19.7833,73780.0
2018-07-23 12:20:00,21.42,21.42,21.39,21.39,63721.0,19.7833,19.7833,19.7556,19.7556,63721.0
2018-07-23 12:30:00,21.39,21.4,21.38,21.4,125979.0,19.7556,19.7649,19.7464,19.7649,125979.0
2018-07-23 12:40:00,21.4,21.41,21.39,21.4,73744.0,19.7649,19.7741,19.7556,19.7649,73744.0
2018-07-23 12:50:00,21.41,21.41,21.36,21.39,184046.0,19.7741,19.7741,19.7279,19.7556,184046.0
2018-07-23 13:00:00,21.39,21.42,21.39,21.41,110609.0,19.7556,19.7833,19.7556,19.7741,110609.0
2018-07-23 13:10:00,21.41,21.42,21.41,21.42,71319.0,19.7741,19.7833,19.7741,19.7833,71319.0
2018-07-23 13:20:00,21.42,21.43,21.41,21.41,44557.0,19.7833,19.7926,19.7741,19.7741,44557.0
2018-07-23 13:30:00,21.41,21.42,21.41,21.41,48851.0,19.7741,19.7833,19.7741,19.7741,48851.0
2018-07-23 13:40:00,21.4,21.4,21.38,21.38,47208.0,19.7649,19.7649,19.7464,19.7464,47208.0
2018-07-23 13:50:00,21.38,21.38,21.35,21.37,124245.0,19.7464,19.7464,19.7187,19.7372,124245.0
2018-07-23 14:00:00,21.38,21.4,21.37,21.4,121211.0,19.7464,19.7649,19.7372,19.7649,121211.0
2018-07-23 14:10:00,21.4,21.41,21.39,21.41,62518.0,19.7649,19.7741,19.7556,19.7741,62518.0
2018-07-23 14:20:00,21.41,21.42,21.41,21.42,70874.0,19.7741,19.7833,19.7741,19.7833,70874.0
2018-07-23 14:30:00,21.42,21.43,21.4,21.41,150308.0,19.7833,19.7926,19.7649,19.7741,150308.0
2018-07-23 14:40:00,21.41,21.41,21.4,21.4,137345.0,19.7741,19.7741,19.7649,19.7649,137345.0
2018-07-23 14:50:00,21.4,21.4,21.38,21.38,207381.0,19.7649,19.7649,19.7464,19.7464,207381.0
2018-07-23 15:00:00,21.38,21.38,21.36,21.36,83462.0,19.7464,19.7464,19.7279,19.7279,83462.0
2018-07-23 15:10:00,21.36,21.37,21.34,21.36,405198.0,19.7279,19.7372,19.7095,19.7279,405198.0
2018-07-23 15:20:00,21.36,21.38,21.35,21.35,241645.0,19.7279,19.7464,19.7187,19.7187,241645.0
2018-07-23 15:30:00,21.35,21.36,21.34,21.35,506903.0,19.7187,19.7279,19.7095,19.7187,506903.0
2018-07-23 15:40:00,21.34,21.36,21.33,21.35,236832.0,19.7095,19.7279,19.7002,19.7187,236832.0
2018-07-23 15:50:00,21.35,21.38,21.32,21.34,878642.0,19.7187,19.7464,19.691,19.7095,878642.0
2018-07-24 09:30:00,21.45,21.56,21.45,21.54,256124.0,19.8111,19.9127,19.8111,19.8942,256124.0
2018-07-24 09:40:00,21.55,21.55,21.5,21.5,76974.0,19.9034,19.9034,19.8572,19.8572,76974.0
2018-07-24 09:50:00,21.51,21.58,21.51,21.56,116422.0,19.8665,19.9311,19.8665,19.9127,116422.0
2018-07-24 10:00:00,21.56,21.61,21.56,21.58,94567.0,19.9127,19.9588,19.9127,19.9311,94567.0
2018-07-24 10:10:00,21.58,21.61,21.58,21.58,54645.0,19.9311,19.9588,19.9311,19.9311,54645.0
2018-07-24 10:20:00,21.58,21.58,21.57,21.58,42566.0,19.9311,19.9311,19.9219,19.9311,42566.0
2018-07-24 10:30:00,21.58,21.59,21.55,21.57,111512.0,19.9311,19.9404,19.9034,19.9219,111512.0
2018-07-24 10:40:00,21.58,21.6,21.58,21.6,40532.0,19.9311,19.9496,19.9311,19.9496,40532.0
2018-07-24 10:50:00,21.59,21.63,21.58,21.6,96052.0,19.9404,19.9773,19.9311,19.9496,96052.0
2018-07-24 11:00:00,21.61,21.63,21.57,21.57,142947.0,19.9588,19.9773,19.9219,19.9219,142947.0
2018-07-24 11:10:00,21.57,21.57,21.54,21.54,112113.0,19.9219,19.9219,19.8942,19.8942,112113.0
2018-07-24 11:20:00,21.54,21.54,21.52,21.52,22162.0,19.8942,19.8942,19.8757,19.8757,22162.0
2018-07-24 11:30:00,21.53,21.53,21.51,21.53,73400.0,19.8849,19.8849,19.8665,19.8849,73400.0
2018-07-24 11:40:00,21.53,21.53,21.51,21.52,23746.0,19.8849,19.8849,19.8665,19.8757,23746.0
2018-07-24 11:50:00,21.52,21.52,21.5,21.5,50299.0,19.8757,19.8757,19.8572,19.8572,50299.0
2018-07-24 12:00:00,21.5,21.51,21.49,21.51,46382.0,19.8572,19.8665,19.848,19.8665,46382.0
2018-07-24 12:10:00,21.51,21.51,21.5,21.51,36998.0,19.8665,19.8665,19.8572,19.8665,36998.0
2018-07-24 12:20:00,21.5,21.51,21.49,21.5,11418.0,19.8572,19.8665,19.848,19.8572,11418.0
2018-07-24 12:30:00,21.5,21.54,21.49,21.53,22755.0,19.8572,19.8942,19.848,19.8849,22755.0
2018-07-24 12:40:00,21.53,21.53,21.5,21.5,24824.0,19.8849,19.8849,19.8572,19.8572,24824.0
2018-07-24 12:50:00,21.5,21.51,21.5,21.51,28307.0,19.8572,19.8665,19.8572,19.8665,28307.0
2018-07-24 13:00:00,21.51,21.51,21.51,21.51,29793.0,19.8665,19.8665,19.8665,19.8665,29793.0
2018-07-24 13:10:00,21.51,21.51,21.48,21.49,113023.0,19.8665,19.8665,19.8388,19.848,113023.0
2018-07-24 13:20:00,21.49,21.52,21.49,21.52,58727.0,19.848,19.8757,19.848,19.8757,58727.0
2018-07-24 13:30:00,21.52,21.52,21.51,21.52,9571.0,19.8757,19.8757,19.8665,19.8757,9571.0
2018-07-24 13:40:00,21.52,21.57,21.52,21.56,80644.0,19.8757,19.9219,19.8757,19.9127,80644.0
2018-07-24 13:50:00,21.55,21.55,21.53,21.53,77442.0,19.9034,19.9034,19.8849,19.8849,77442.0
2018-07-24 14:00:00,21.53,21.53,21.5,21.5,92640.0,19.8849,19.8849,19.8572,19.8572,92640.0
2018-07-24 14:10:00,21.51,21.51,21.49,21.51,17392.0,19.8665,19.8665,19.848,19.8665,17392.0
2018-07-24 14:20:00,21.51,21.55,21.5,21.55,92420.0,19.8665,19.9034,19.8572,19.9034,92420.0
2018-07-24 14:30:00,21.54,21.54,21.51,21.51,44189.0,19.8942,19.8942,19.8665,19.8665,44189.0
2018-07-24 14:40:00,21.51,21.53,21.51,21.53,41864.0,19.8665,19.8849,19.8665,19.8849,41864.0
2018-07-24 14:50:00,21.53,21.53,21.52,21.53,41071.0,19.8849,19.8849,19.8757,19.8849,41071.0
2018-07-24 15:00:00,21.53,21.55,21.51,21.55,95780.0,19.8849,19.9034,19.8665,19.9034,95780.0
2018-07-24 15:10:00,21.54,21.58,21.53,21.57,242639.0,19.8942,19.9311,19.8849,19.9219,242639.0
2018-07-24 15:20:00,21.57,21.57,21.55,21.55,72040.0,19.9219,19.9219,19.9034,19.9034,72040.0
2018-07-24 15:30:00,21.55,21.56,21.55,21.55,107045.0,19.9034,19.9127,19.9034,19.9034,107045.0
2018-07-24 15:40:00,21.56,21.56,21.54,21.55,53670.0,19.9127,19.9127,19.8942,19.9034,53670.0
2018-07-24 15:50:00,21.56,21.62,21.55,21.62,1188180.0,19.9127,19.9681,19.9034,19.9681,1188180.0
2018-07-25 09:30:00,21.71,21.74,21.67,21.69,269405.0,20.0512,20.0789,20.0142,20.0327,269405.0
2018-07-25 09:40:00,21.69,21.69,21.59,21.59,340715.0,20.0327,20.0327,19.9404,19.9404,340715.0
2018-07-25 09:50:00,21.59,21.62,21.57,21.62,120525.0,19.9404,19.9681,19.9219,19.9681,120525.0
2018-07-25 10:00:00,21.62,21.62,21.58,21.6,84573.0,19.9681,19.9681,19.9311,19.9496,84573.0
2018-07-25 10:10:00,21.61,21.62,21.58,21.59,66845.0,19.9588,19.9681,19.9311,19.9404,66845.0
2018-07-25 10:20:00,21.58,21.59,21.52,21.54,73253.0,19.9311,19.9404,19.8757,19.8942,73253.0
2018-07-25 10:30:00,21.54,21.59,21.54,21.58,57149.0,19.8942,19.9404,19.8942,19.9311,57149.0
2018-07-25 10:40:00,21.57,21.59,21.54,21.55,122802.0,19.9219,19.9404,19.8942,19.9034,122802.0
2018-07-25 10:50:00,21.55,21.55,21.5,21.52,63580.0,19.9034,19.9034,19.8572,19.8757,63580.0
2018-07-25 11:00:00,21.52,21.53,21.51,21.51,33868.0,19.8757,19.8849,19.8665,19.8665,33868.0
2018-07-25 11:10:00,21.51,21.54,21.51,21.52,52435.0,19.8665,19.8942,19.8665,19.8757,52435.0
2018-07-25 11:20:00,21.52,21.55,21.52,21.55,21820.0,19.8757,19.9034,19.8757,19.9034,21820.0
2018-07-25 11:30:00,21.55,21.55,21.53,21.53,18644.0,19.9034,19.9034,19.8849,19.8849,18644.0
2018-07-25 11:40:00,21.53,21.57,21.53,21.56,15803.0,19.8849,19.9219,19.8849,19.9127,15803.0
2018-07-25 11:50:00,21.55,21.56,21.55,21.55,41100.0,19.9034,19.9127,19.9034,19.9034,41100.0
2018-07-25 12:00:00,21.55,21.55,21.51,21.51,47704.0,19.9034,19.9034,19.8665,19.8665,47704.0
2018-07-25 12:10:00,21.5,21.52,21.5,21.52,26877.0,19.8572,19.8757,19.8572,19.8757,26877.0
2018-07-25 12:20:00,21.53,21.55,21.53,21.55,22745.0,19.8849,19.9034,19.8849,19.9034,22745.0
2018-07-25 12:30:00,21.55,21.59,21.55,21.59,72583.0,19.9034,19.9404,19.9034,19.9404,72583.0
2018-07-25 12:40:00,21.59,21.6,21.59,21.6,84597.0,19.9404,19.9496,19.9404,19.9496,84597.0
2018-07-25 12:50:00,21.6,21.6,21.58,21.59,82644.0,19.9496,19.9496,19.9311,19.9404,82644.0
2018-07-25 13:00:00,21.59,21.63,21.59,21.62,92547.0,19.9404,19.9773,19.9404,19.9681,92547.0
2018-07-25 13:10:00,21.62,21.62,21.62,21.62,79215.0,19.9681,19.9681,19.9681,19.9681,79215.0
2018-07-25 13:20:00,21.62,21.63,21.62,21.63,37682.0,19.9681,19.9773,19.9681,19.9773,37682.0
2018-07-25 13:30:00,21.64,21.65,21.64,21.64,54995.0,19.9865,19.9958,19.9865,19.9865,54995.0
2018-07-25 13:40:00,21.64,21.67,21.64,21.66,45432.0,19.9865,20.0142,19.9865,20.005,45432.0
2018-07-25 13:50:00,21.66,21.66,21.65,21.66,38900.0,20.005,20.005,19.9958,20.005,38900.0
2018-07-25 14:00:00,21.67,21.68,21.67,21.68,46033.0,20.0142,20.0235,20.0142,20.0235,46033.0
2018-07-25 14:10:00,21.67,21.67,21.64,21.64,98008.0,20.0142,20.0142,19.9865,19.9865,98008.0
2018-07-25 14:20:00,21.65,21.67,21.64,21.64,21573.0,19.9958,20.0142,19.9865,19.9865,21573.0
2018-07-25 14:30:00,21.64,21.66,21.64,21.65,20416.0,19.9865,20.005,19.9865,19.9958,20416.0
2018-07-25 14:40:00,21.65,21.65,21.63,21.63,36381.0,19.9958,19.9958,19.9773,19.9773,36381.0
2018-07-25 14:50:00,21.64,21.64,21.63,21.63,24600.0,19.9865,19.9865,19.9773,19.9773,24600.0
2018-07-25 15:00:00,21.64,21.64,21.63,21.64,45372.0,19.9865,19.9865,19.9773,19.9865,45372.0
2018-07-25 15:10:00,21.64,21.65,21.63,21.64,29578.0,19.9865,19.9958,19.9773,19.9865,29578.0
2018-07-25 15:20:00,21.64,21.65,21.64,21.65,32060.0,19.9865,19.9958,19.9865,19.9958,32060.0
2018-07-25 15:30:00,21.66,21.67,21.65,21.66,225363.0,20.005,20.0142,19.9958,20.005,225363.0
2018-07-25 15:40:00,21.66,21.67,21.65,21.65,139207.0,20.005,20.0142,19.9958,19.9958,139207.0
2018-07-25 15:50:00,21.65,21.78,21.65,21.76,1302091.0,19.9958,20.1158,19.9958,20.0974,1302091.0
2018-07-26 09:30:00,21.57,21.58,21.49,21.55,637077.0,19.9219,19.9311,19.848,19.9034,637077.0
2018-07-26 09:40:00,21.55,21.57,21.51,21.52,417442.0,19.9034,19.9219,19.8665,19.8757,417442.0
2018-07-26 09:50:00,21.52,21.57,21.5,21.53,174595.0,19.8757,19.9219,19.8572,19.8849,174595.0
2018-07-26 10:00:00,21.53,21.54,21.5,21.51,174346.0,19.8849,19.8942,19.8572,19.8665,174346.0
2018-07-26 10:10:00,21.51,21.55,21.5,21.55,91968.0,19.8665,19.9034,19.8572,19.9034,91968.0
2018-07-26 10:20:00,21.55,21.56,21.48,21.49,135824.0,19.9034,19.9127,19.8388,19.848,135824.0
2018-07-26 10:30:00,21.49,21.54,21.49,21.53,79516.0,19.848,19.8942,19.848,19.8849,79516.0
2018-07-26 10:40:00,21.54,21.58,21.54,21.58,46979.0,19.8942,19.9311,19.8942,19.9311,46979.0
2018-07-26 10:50:00,21.58,21.6,21.58,21.6,91802.0,19.9311,19.9496,19.9311,19.9496,91802.0
2018-07-26 11:00:00,21.6,21.64,21.6,21.63,137316.0,19.9496,19.9865,19.9496,19.9773,137316.0
2018-07-26 11:10:00,21.63,21.66,21.62,21.62,55402.0,19.9773,20.005,19.9681,19.9681,55402.0
2018-07-26 11:20:00,21.62,21.63,21.62,21.63,42365.0,19.9681,19.9773,19.9681,19.9773,42365.0
2018-07-26 11:30:00,21.63,21.64,21.6,21.6,51760.0,19.9773,19.9865,19.9496,19.9496,51760.0
2018-07-26 11:40:00,21.59,21.61,21.58,21.58,27504.0,19.9404,19.9588,19.9311,19.9311,27504.0
2018-07-26 11:50:00,21.57,21.58,21.56,21.57,33641.0,19.9219,19.9311,19.9127,19.9219,33641.0
2018-07-26 12:00:00,21.56,21.57,21.56,21.57,48610.0,19.9127,19.9219,19.9127,19.9219,48610.0
2018-07-26 12:10:00,21.57,21.58,21.55,21.56,45346.0,19.9219,19.9311,19.9034,19.9127,45346.0
2018-07-26 12:20:00,21.55,21.56,21.55,21.56,63494.0,19.9034,19.9127,19.9034,19.9127,63494.0
2018-07-26 12:30:00,21.56,21.56,21.53,21.53,69417.0,19.9127,19.9127,19.8849,19.8849,69417.0
2018-07-26 12:40:00,21.53,21.57,21.53,21.55,117090.0,19.8849,19.9219,19.8849,19.9034,117090.0
2018-07-26 12:50:00,21.55,21.55,21.55,21.55,39014.0,19.9034,19.9034,19.9034,19.9034,39014.0
2018-07-26 13:00:00,21.55,21.57,21.55,21.56,65682.0,19.9034,19.9219,19.9034,19.9127,65682.0
2018-07-26 13:10:00,21.55,21.56,21.53,21.54,72055.0,19.9034,19.9127,19.8849,19.8942,72055.0
2018-07-26 13:20:00,21.54,21.55,21.53,21.54,41274.0,19.8942,19.9034,19.8849,19.8942,41274.0
2018-07-26 13:30:00,21.53,21.54,21.51,21.52,46910.0,19.8849,19.8942,19.8665,19.8757,46910.0
2018-07-26 13:40:00,21.52,21.53,21.5,21.53,90248.0,19.8757,19.8849,19.8572,19.8849,90248.0
2018-07-26 13:50:00,21.52,21.52,21.5,21.5,62809.0,19.8757,19.8757,19.8572,19.8572,62809.0
2018-07-26 14:00:00,21.5,21.5,21.46,21.47,129865.0,19.8572,19.8572,19.8203,19.8295,129865.0
2018-07-26 14:10:00,21.46,21.47,21.43,21.43,198581.0,19.8203,19.8295,19.7926,19.7926,198581.0
2018-07-26 14:20:00,21.44,21.45,21.43,21.43,289914.0,19.8018,19.8111,19.7926,19.7926,289914.0
2018-07-26 14:30:00,21.43,21.45,21.42,21.44,181171.0,19.7926,19.8111,19.7833,19.8018,181171.0
2018-07-26 14:40:00,21.44,21.45,21.42,21.43,125160.0,19.8018,19.8111,19.7833,19.7926,125160.0
2018-07-26 14:50:00,21.42,21.47,21.41,21.47,129633.0,19.7833,19.8295,19.7741,19.8295,129633.0
2018-07-26 15:00:00,21.47,21.47,21.42,21.43,109147.0,19.8295,19.8295,19.7833,19.7926,109147.0
2018-07-26 15:10:00,21.43,21.45,21.41,21.41,147401.0,19.7926,19.8111,19.7741,19.7741,147401.0
2018-07-26 15:20:00,21.41,21.43,21.4,21.41,225607.0,19.7741,19.7926,19.7649,19.7741,225607.0
2018-07-26 15:30:00,21.41,21.42,21.39,21.41,149732.0,19.7741,19.7833,19.7556,19.7741,149732.0
2018-07-26 15:40:00,21.4,21.4,21.36,21.37,553245.0,19.7649,19.7649,19.7279,19.7372,553245.0
2018-07-26 15:50:00,21.36,21.41,21.36,21.38,844170.0,19.7279,19.7741,19.7279,19.7464,844170.0
2018-07-27 09:30:00,21.37,21.4,21.3,21.3,295858.0,19.7372,19.7649,19.6725,19.6725,295858.0
2018-07-27 09:40:00,21.3,21.34,21.25,21.34,254875.0,19.6725,19.7095,19.6263,19.7095,254875.0
2018-07-27 09:50:00,21.33,21.43,21.33,21.41,137500.0,19.7002,19.7926,19.7002,19.7741,137500.0
2018-07-27 10:00:00,21.41,21.43,21.4,21.42,125654.0,19.7741,19.7926,19.7649,19.7833,125654.0
2018-07-27 10:10:00,21.41,21.42,21.39,21.39,87853.0,19.7741,19.7833,19.7556,19.7556,87853.0
2018-07-27 10:20:00,21.4,21.4,21.38,21.38,35371.0,19.7649,19.7649,19.7464,19.7464,35371.0
2018-07-27 10:30:00,21.37,21.38,21.34,21.36,73822.0,19.7372,19.7464,19.7095,19.7279,73822.0
2018-07-27 10:40:00,21.36,21.38,21.35,21.35,106181.0,19.7279,19.7464,19.7187,19.7187,106181.0
2018-07-27 10:50:00,21.35,21.38,21.35,21.37,48552.0,19.7187,19.7464,19.7187,19.7372,48552.0
2018-07-27 11:00:00,21.37,21.37,21.35,21.35,15023.0,19.7372,19.7372,19.7187,19.7187,15023.0
2018-07-27 11:10:00,21.34,21.36,21.34,21.35,28721.0,19.7095,19.7279,19.7095,19.7187,28721.0
2018-07-27 11:20:00,21.35,21.35,21.34,21.35,54800.0,19.7187,19.7187,19.7095,19.7187,54800.0
2018-07-27 11:30:00,21.34,21.39,21.33,21.39,14418.0,19.7095,19.7556,19.7002,19.7556,14418.0
2018-07-27 11:40:00,21.39,21.4,21.38,21.39,27623.0,19.7556,19.7649,19.7464,19.7556,27623.0
2018-07-27 11:50:00,21.4,21.48,21.4,21.48,201298.0,19.7649,19.8388,19.7649,19.8388,201298.0
2018-07-27 12:00:00,21.48,21.48,21.43,21.43,99919.0,19.8388,19.8388,19.7926,19.7926,99919.0
2018-07-27 12:10:00,21.43,21.43,21.42,21.42,19288.0,19.7926,19.7926,19.7833,19.7833,19288.0
2018-07-27 12:20:00,21.42,21.42,21.39,21.4,31206.0,19.7833,19.7833,19.7556,19.7649,31206.0
2018-07-27 12:30:00,21.4,21.4,21.36,21.37,70900.0,19.7649,19.7649,19.7279,19.7372,70900.0
2018-07-27 12:40:00,21.37,21.38,21.37,21.37,53959.0,19.7372,19.7464,19.7372,19.7372,53959.0
2018-07-27 12:50:00,21.37,21.38,21.34,21.34,47135.0,19.7372,19.7464,19.7095,19.7095,47135.0
2018-07-27 13:00:00,21.33,21.34,21.32,21.34,48533.0,19.7002,19.7095,19.691,19.7095,48533.0
2018-07-27 13:10:00,21.34,21.34,21.32,21.32,35218.0,19.7095,19.7095,19.691,19.691,35218.0
2018-07-27 13:20:00,21.32,21.32,21.3,21.3,69879.0,19.691,19.691,19.6725,19.6725,69879.0
2018-07-27 13:30:00,21.31,21.31,21.28,21.3,53462.0,19.6818,19.6818,19.654,19.6725,53462.0
2018-07-27 13:40:00,21.3,21.3,21.28,21.29,23951.0,19.6725,19.6725,19.654,19.6633,23951.0
2018-07-27 13:50:00,21.29,21.31,21.29,21.31,66769.0,19.6633,19.6818,19.6633,19.6818,66769.0
2018-07-27 14:00:00,21.31,21.31,21.29,21.29,33811.0,19.6818,19.6818,19.6633,19.6633,33811.0
2018-07-27 14:10:00,21.28,21.3,21.28,21.28,42443.0,19.654,19.6725,19.654,19.654,42443.0
2018-07-27 14:20:00,21.28,21.29,21.27,21.27,12066.0,19.654,19.6633,19.6448,19.6448,12066.0
2018-07-27 14:30:00,21.26,21.3,21.26,21.28,43872.0,19.6356,19.6725,19.6356,19.654,43872.0
2018-07-27 14:40:00,21.28,21.29,21.27,21.27,50390.0,19.654,19.6633,19.6448,19.6448,50390.0
2018-07-27 14:50:00,21.26,21.28,21.26,21.27,19367.0,19.6356,19.654,19.6356,19.6448,19367.0
2018-07-27 15:00:00,21.27,21.3,21.27,21.3,7861.0,19.6448,19.6725,19.6448,19.6725,7861.0
2018-07-27 15:10:00,21.3,21.3,21.28,21.28,26700.0,19.6725,19.6725,19.654,19.654,26700.0
2018-07-27 15:20:00,21.29,21.29,21.29,21.29,17651.0,19.6633,19.6633,19.6633,19.6633,17651.0
2018-07-27 15:30:00,21.28,21.31,21.28,21.31,47014.0,19.654,19.6818,19.654,19.6818,47014.0
2018-07-27 15:40:00,21.31,21.31,21.28,21.29,22435.0,19.6818,19.6818,19.654,19.6633,22435.0
2018-07-27 15:50:00,21.28,21.33,21.28,21.33,297885.0,19.654,19.7002,19.654,19.7002,297885.0
2018-07-30 09:30:00,21.3,21.3,21.26,21.29,202015.0,19.6725,19.6725,19.6356,19.6633,202015.0
2018-07-30 09:40:00,21.29,21.33,21.29,21.31,142347.0,19.6633,19.7002,19.6633,19.6818,142347.0
2018-07-30 09:50:00,21.32,21.33,21.28,21.3,84916.0,19.691,19.7002,19.654,19.6725,84916.0
2018-07-30 10:00:00,21.3,21.3,21.28,21.29,47958.0,19.6725,19.6725,19.654,19.6633,47958.0
2018-07-30 10:10:00,21.29,21.33,21.28,21.33,95765.0,19.6633,19.7002,19.654,19.7002,95765.0
2018-07-30 10:20:00,21.34,21.35,21.34,21.35,37064.0,19.7095,19.7187,19.7095,19.7187,37064.0
2018-07-30 10:30:00,21.36,21.36,21.32,21.33,55575.0,19.7279,19.7279,19.691,19.7002,55575.0
2018-07-30 10:40:00,21.32,21.37,21.32,21.37,70455.0,19.691,19.7372,19.691,19.7372,70455.0
2018-07-30 10:50:00,21.37,21.38,21.35,21.35,80200.0,19.7372,19.7464,19.7187,19.7187,80200.0
2018-07-30 11:00:00,21.34,21.34,21.31,21.33,64428.0,19.7095,19.7095,19.6818,19.7002,64428.0
2018-07-30 11:10:00,21.32,21.33,21.32,21.32,50058.0,19.691,19.7002,19.691,19.691,50058.0
2018-07-30 11:20:00,21.32,21.32,21.3,21.32,57376.0,19.691,19.691,19.6725,19.691,57376.0
2018-07-30 11:30:00,21.31,21.32,21.29,21.3,40392.0,19.6818,19.691,19.6633,19.6725,40392.0
2018-07-30 11:40:00,21.3,21.3,21.28,21.3,49750.0,19.6725,19.6725,19.654,19.6725,49750.0
2018-07-30 11:50:00,21.3,21.3,21.27,21.28,98523.0,19.6725,19.6725,19.6448,19.654,98523.0
2018-07-30 12:00:00,21.27,21.27,21.24,21.25,128118.0,19.6448,19.6448,19.6171,19.6263,128118.0
2018-07-30 12:10:00,21.25,21.26,21.24,21.24,73442.0,19.6263,19.6356,19.6171,19.6171,73442.0
2018-07-30 12:20:00,21.24,21.27,21.24,21.26,150638.0,19.6171,19.6448,19.6171,19.6356,150638.0
2018-07-30 12:30:00,21.26,21.26,21.24,21.25,93604.0,19.6356,19.6356,19.6171,19.6263,93604.0
2018-07-30 12:40:00,21.25,21.28,21.25,21.27,76752.0,19.6263,19.654,19.6263,19.6448,76752.0
2018-07-30 12:50:00,21.27,21.3,21.27,21.3,45718.0,19.6448,19.6725,19.6448,19.6725,45718.0
2018-07-30 13:00:00,21.29,21.29,21.26,21.27,42323.0,19.6633,19.6633,19.6356,19.6448,42323.0
2018-07-30 13:10:00,21.27,21.27,21.25,21.25,226013.0,19.6448,19.6448,19.6263,19.6263,226013.0
2018-07-30 13:20:00,21.24,21.24,21.23,21.23,17049.0,19.6171,19.6171,19.6079,19.6079,17049.0
2018-07-30 13:30:00,21.23,21.25,21.23,21.24,32412.0,19.6079,19.6263,19.6079,19.6171,32412.0
2018-07-30 13:40:00,21.24,21.24,21.23,21.23,19215.0,19.6171,19.6171,19.6079,19.6079,19215.0
2018-07-30 13:50:00,21.23,21.23,21.22,21.23,55100.0,19.6079,19.6079,19.5986,19.6079,55100.0
2018-07-30 14:00:00,21.23,21.23,21.22,21.22,17628.0,19.6079,19.6079,19.5986,19.5986,17628.0
2018-07-30 14:10:00,21.22,21.22,21.21,21.22,8395.0,19.5986,19.5986,19.5894,19.5986,8395.0
2018-07-30 14:20:00,21.22,21.22,21.2,21.21,47594.0,19.5986,19.5986,19.5802,19.5894,47594.0
2018-07-30 14:30:00,21.2,21.22,21.19,21.21,193716.0,19.5802,19.5986,19.5709,19.5894,193716.0
2018-07-30 14:40:00,21.2,21.24,21.2,21.22,70926.0,19.5802,19.6171,19.5802,19.5986,70926.0
2018-07-30 14:50:00,21.21,21.22,21.19,21.21,89034.0,19.5894,19.5986,19.5709,19.5894,89034.0
2018-07-30 15:00:00,21.22,21.24,21.22,21.22,65288.0,19.5986,19.6171,19.5986,19.5986,65288.0
2018-07-30 15:10:00,21.22,21.24,21.22,21.24,15888.0,19.5986,19.6171,19.5986,19.6171,15888.0
2018-07-30 15:20:00,21.24,21.25,21.24,21.24,40253.0,19.6171,19.6263,19.6171,19.6171,40253.0
2018-07-30 15:30:00,21.24,21.25,21.23,21.23,88254.0,19.6171,19.6263,19.6079,19.6079,88254.0
2018-07-30 15:40:00,21.23,21.24,21.23,21.23,80610.0,19.6079,19.6171,19.6079,19.6079,80610.0
2018-07-30 15:50:00,21.23,21.27,21.23,21.26,190091.0,19.6079,19.6448,19.6079,19.6356,190091.0
2018-07-31 09:30:00,21.21,21.27,21.2,21.27,1285800.0,19.5894,19.6448,19.5802,19.6448,1285800.0
2018-07-31 09:40:00,21.28,21.29,21.22,21.23,158110.0,19.654,19.6633,19.5986,19.6079,158110.0
2018-07-31 09:50:00,21.23,21.26,21.22,21.25,75345.0,19.6079,19.6356,19.5986,19.6263,75345.0
2018-07-31 10:00:00,21.25,21.29,21.24,21.29,45861.0,19.6263,19.6633,19.6171,19.6633,45861.0
2018-07-31 10:10:00,21.3,21.32,21.26,21.26,119185.0,19.6725,19.691,19.6356,19.6356,119185.0
2018-07-31 10:20:00,21.25,21.25,21.22,21.24,59677.0,19.6263,19.6263,19.5986,19.6171,59677.0
2018-07-31 10:30:00,21.24,21.25,21.22,21.22,69432.0,19.6171,19.6263,19.5986,19.5986,69432.0
2018-07-31 10:40:00,21.22,21.25,21.22,21.25,36000.0,19.5986,19.6263,19.5986,19.6263,36000.0
2018-07-31 10:50:00,21.25,21.29,21.25,21.29,42207.0,19.6263,19.6633,19.6263,19.6633,42207.0
2018-07-31 11:00:00,21.28,21.3,21.28,21.3,81146.0,19.654,19.6725,19.654,19.6725,81146.0
2018-07-31 11:10:00,21.29,21.29,21.28,21.28,34831.0,19.6633,19.6633,19.654,19.654,34831.0
2018-07-31 11:20:00,21.28,21.32,21.28,21.32,25800.0,19.654,19.691,19.654,19.691,25800.0
2018-07-31 11:30:00,21.31,21.33,21.31,21.32,85503.0,19.6818,19.7002,19.6818,19.691,85503.0
2018-07-31 11:40:00,21.32,21.32,21.3,21.31,144586.0,19.691,19.691,19.6725,19.6818,144586.0
2018-07-31 11:50:00,21.31,21.33,21.31,21.32,121086.0,19.6818,19.7002,19.6818,19.691,121086.0
2018-07-31 12:00:00,21.32,21.34,21.31,21.34,42299.0,19.691,19.7095,19.6818,19.7095,42299.0
2018-07-31 12:10:00,21.35,21.38,21.35,21.36,89126.0,19.7187,19.7464,19.7187,19.7279,89126.0
2018-07-31 12:20:00,21.36,21.36,21.35,21.36,49593.0,19.7279,19.7279,19.7187,19.7279,49593.0
2018-07-31 12:30:00,21.36,21.46,21.36,21.43,217178.0,19.7279,19.8203,19.7279,19.7926,217178.0
2018-07-31 12:40:00,21.44,21.45,21.41,21.41,145380.0,19.8018,19.8111,19.7741,19.7741,145380.0
2018-07-31 12:50:00,21.41,21.43,21.41,21.41,58145.0,19.7741,19.7926,19.7741,19.7741,58145.0
2018-07-31 13:00:00,21.41,21.41,21.37,21.37,33006.0,19.7741,19.7741,19.7372,19.7372,33006.0
2018-07-31 13:10:00,21.37,21.37,21.35,21.35,31527.0,19.7372,19.7372,19.7187,19.7187,31527.0
2018-07-31 13:20:00,21.36,21.38,21.35,21.38,42701.0,19.7279,19.7464,19.7187,19.7464,42701.0
2018-07-31 13:30:00,21.37,21.38,21.36,21.38,65914.0,19.7372,19.7464,19.7279,19.7464,65914.0
2018-07-31 13:40:00,21.39,21.39,21.38,21.38,46800.0,19.7556,19.7556,19.7464,19.7464,46800.0
2018-07-31 13:50:00,21.39,21.39,21.39,21.39,3800.0,19.7556,19.7556,19.7556,19.7556,3800.0
2018-07-31 14:00:00,21.39,21.41,21.39,21.4,33647.0,19.7556,19.7741,19.7556,19.7649,33647.0
2018-07-31 14:10:00,21.4,21.41,21.4,21.4,27900.0,19.7649,19.7741,19.7649,19.7649,27900.0
2018-07-31 14:20:00,21.41,21.41,21.39,21.4,60086.0,19.7741,19.7741,19.7556,19.7649,60086.0
2018-07-31 14:30:00,21.4,21.4,21.4,21.4,7528.0,19.7649,19.7649,19.7649,19.7649,7528.0
2018-07-31 14:40:00,21.4,21.4,21.4,21.4,1798.0,19.7649,19.7649,19.7649,19.7649,1798.0
2018-07-31 14:50:00,21.4,21.41,21.4,21.4,19368.0,19.7649,19.7741,19.7649,19.7649,19368.0
2018-07-31 15:00:00,21.4,21.4,21.35,21.35,59045.0,19.7649,19.7649,19.7187,19.7187,59045.0
2018-07-31 15:10:00,21.34,21.35,21.33,21.33,39889.0,19.7095,19.7187,19.7002,19.7002,39889.0
2018-07-31 15:20:00,21.33,21.34,21.32,21.33,76092.0,19.7002,19.7095,19.691,19.7002,76092.0
2018-07-31 15:30:00,21.33,21.33,21.32,21.32,48780.0,19.7002,19.7002,19.691,19.691,48780.0
2018-07-31 15:40:00,21.32,21.34,21.31,21.31,89006.0,19.691,19.7095,19.6818,19.6818,89006.0
2018-07-31 15:50:00,21.31,21.32,21.29,21.3,507130.0,19.6818,19.691,19.6633,19.6725,507130.0
2018-08-01 09:30:00,21.25,21.25,21.12,21.14,1507530.0,19.6263,19.6263,19.5063,19.5247,1507530.0
2018-08-01 09:40:00,21.15,21.2,21.14,21.19,453714.0,19.534,19.5802,19.5247,19.5709,453714.0
2018-08-01 09:50:00,21.19,21.19,21.17,21.19,198977.0,19.5709,19.5709,19.5524,19.5709,198977.0
2018-08-01 10:00:00,21.2,21.23,21.19,21.21,191701.0,19.5802,19.6079,19.5709,19.5894,191701.0
2018-08-01 10:10:00,21.21,21.25,21.2,21.24,98692.0,19.5894,19.6263,19.5802,19.6171,98692.0
2018-08-01 10:20:00,21.24,21.29,21.24,21.27,144098.0,19.6171,19.6633,19.6171,19.6448,144098.0
2018-08-01 10:30:00,21.27,21.28,21.25,21.25,117197.0,19.6448,19.654,19.6263,19.6263,117197.0
2018-08-01 10:40:00,21.26,21.26,21.25,21.26,124318.0,19.6356,19.6356,19.6263,19.6356,124318.0
2018-08-01 10:50:00,21.25,21.26,21.23,21.24,72635.0,19.6263,19.6356,19.6079,19.6171,72635.0
2018-08-01 11:00:00,21.24,21.24,21.16,21.16,75420.0,19.6171,19.6171,19.5432,19.5432,75420.0
2018-08-01 11:10:00,21.16,21.17,21.15,21.16,159819.0,19.5432,19.5524,19.534,19.5432,159819.0
2018-08-01 11:20:00,21.16,21.19,21.16,21.19,93758.0,19.5432,19.5709,19.5432,19.5709,93758.0
2018-08-01 11:30:00,21.18,21.2,21.18,21.2,93957.0,19.5617,19.5802,19.5617,19.5802,93957.0
2018-08-01 11:40:00,21.21,21.22,21.21,21.22,28494.0,19.5894,19.5986,19.5894,19.5986,28494.0
2018-08-01 11:50:00,21.22,21.23,21.19,21.19,115204.0,19.5986,19.6079,19.5709,19.5709,115204.0
2018-08-01 12:00:00,21.18,21.19,21.18,21.19,129715.0,19.5617,19.5709,19.5617,19.5709,129715.0
2018-08-01 12:10:00,21.19,21.19,21.18,21.19,50811.0,19.5709,19.5709,19.5617,19.5709,50811.0
2018-08-01 12:20:00,21.18,21.18,21.17,21.18,35337.0,19.5617,19.5617,19.5524,19.5617,35337.0
2018-08-01 12:30:00,21.17,21.18,21.16,21.16,134018.0,19.5524,19.5617,19.5432,19.5432,134018.0
2018-08-01 12:40:00,21.16,21.16,21.15,21.16,13604.0,19.5432,19.5432,19.534,19.5432,13604.0
2018-08-01 12:50:00,21.15,21.16,21.15,21.16,70509.0,19.534,19.5432,19.534,19.5432,70509.0
2018-08-01 13:00:00,21.15,21.16,21.15,21.15,29321.0,19.534,19.5432,19.534,19.534,29321.0
2018-08-01 13:10:00,21.15,21.16,21.14,21.16,38407.0,19.534,19.5432,19.5247,19.5432,38407.0
2018-08-01 13:20:00,21.16,21.18,21.16,21.17,50796.0,19.5432,19.5617,19.5432,19.5524,50796.0
2018-08-01 13:30:00,21.17,21.18,21.17,21.17,56443.0,19.5524,19.5617,19.5524,19.5524,56443.0
2018-08-01 13:40:00,21.16,21.17,21.16,21.16,80903.0,19.5432,19.5524,19.5432,19.5432,80903.0
2018-08-01 13:50:00,21.16,21.2,21.16,21.19,121659.0,19.5432,19.5802,19.5432,19.5709,121659.0
2018-08-01 14:00:00,21.19,21.23,21.17,21.2,224008.0,19.5709,19.6079,19.5524,19.5802,224008.0
2018-08-01 14:10:00,21.21,21.22,21.19,21.22,76987.0,19.5894,19.5986,19.5709,19.5986,76987.0
2018-08-01 14:20:00,21.21,21.21,21.17,21.19,84087.0,19.5894,19.5894,19.5524,19.5709,84087.0
2018-08-01 14:30:00,21.2,21.2,21.15,21.16,89587.0,19.5802,19.5802,19.534,19.5432,89587.0
2018-08-01 14:40:00,21.16,21.17,21.14,21.17,276734.0,19.5432,19.5524,19.5247,19.5524,276734.0
2018-08-01 14:50:00,21.16,21.16,21.13,21.13,90578.0,19.5432,19.5432,19.5155,19.5155,90578.0
2018-08-01 15:00:00,21.13,21.17,21.13,21.14,134053.0,19.5155,19.5524,19.5155,19.5247,134053.0
2018-08-01 15:10:00,21.14,21.15,21.13,21.14,101808.0,19.5247,19.534,19.5155,19.5247,101808.0
2018-08-01 15:20:00,21.13,21.14,21.11,21.13,167703.0,19.5155,19.5247,19.497,19.5155,167703.0
2018-08-01 15:30:00,21.13,21.13,21.1,21.13,418037.0,19.5155,19.5155,19.4878,19.5155,418037.0
2018-08-01 15:40:00,21.12,21.13,21.09,21.09,431567.0,19.5063,19.5155,19.4786,19.4786,431567.0
2018-08-01 15:50:00,21.09,21.15,21.08,21.13,663844.0,19.4786,19.534,19.4693,19.5155,663844.0
2018-08-02 09:30:00,21.11,21.11,21.02,21.02,284685.0,19.497,19.497,19.4139,19.4139,284685.0
2018-08-02 09:40:00,21.02,21.07,21.02,21.06,112491.0,19.4139,19.4601,19.4139,19.4509,112491.0
2018-08-02 09:50:00,21.07,21.09,21.04,21.06,75966.0,19.4601,19.4786,19.4324,19.4509,75966.0
2018-08-02 10:00:00,21.06,21.07,21.01,21.02,94732.0,19.4509,19.4601,19.4047,19.4139,94732.0
2018-08-02 10:10:00,21.02,21.02,20.99,21.01,136951.0,19.4139,19.4139,19.3862,19.4047,136951.0
2018-08-02 10:20:00,21.01,21.02,20.97,20.97,74206.0,19.4047,19.4139,19.3677,19.3677,74206.0
2018-08-02 10:30:00,20.98,21.05,20.96,21.05,264036.0,19.377,19.4416,19.3585,19.4416,264036.0
2018-08-02 10:40:00,21.06,21.06,21.02,21.02,98556.0,19.4509,19.4509,19.4139,19.4139,98556.0
2018-08-02 10:50:00,21.02,21.06,21.02,21.04,93876.0,19.4139,19.4509,19.4139,19.4324,93876.0
2018-08-02 11:00:00,21.04,21.04,21.02,21.02,26119.0,19.4324,19.4324,19.4139,19.4139,26119.0
2018-08-02 11:10:00,21.02,21.05,21.02,21.05,83269.0,19.4139,19.4416,19.4139,19.4416,83269.0
2018-08-02 11:20:00,21.05,21.06,21.04,21.04,70627.0,19.4416,19.4509,19.4324,19.4324,70627.0
2018-08-02 11:30:00,21.03,21.04,21.02,21.04,23743.0,19.4231,19.4324,19.4139,19.4324,23743.0
2018-08-02 11:40:00,21.04,21.04,21.0,21.02,84513.0,19.4324,19.4324,19.3954,19.4139,84513.0
2018-08-02 11:50:00,21.01,21.02,21.0,21.02,27991.0,19.4047,19.4139,19.3954,19.4139,27991.0
2018-08-02 12:00:00,21.02,21.05,21.02,21.05,43690.0,19.4139,19.4416,19.4139,19.4416,43690.0
2018-08-02 12:10:00,21.04,21.06,21.04,21.06,25239.0,19.4324,19.4509,19.4324,19.4509,25239.0
2018-08-02 12:20:00,21.06,21.1,21.06,21.08,91046.0,19.4509,19.4878,19.4509,19.4693,91046.0
2018-08-02 12:30:00,21.09,21.09,21.08,21.09,58752.0,19.4786,19.4786,19.4693,19.4786,58752.0
2018-08-02 12:40:00,21.09,21.1,21.08,21.08,44642.0,19.4786,19.4878,19.4693,19.4693,44642.0
2018-08-02 12:50:00,21.08,21.08,21.05,21.06,28496.0,19.4693,19.4693,19.4416,19.4509,28496.0
2018-08-02 13:00:00,21.06,21.08,21.06,21.08,25497.0,19.4509,19.4693,19.4509,19.4693,25497.0
2018-08-02 13:10:00,21.07,21.08,21.04,21.06,80288.0,19.4601,19.4693,19.4324,19.4509,80288.0
2018-08-02 13:20:00,21.06,21.07,21.05,21.05,20800.0,19.4509,19.4601,19.4416,19.4416,20800.0
2018-08-02 13:30:00,21.05,21.07,21.05,21.07,10502.0,19.4416,19.4601,19.4416,19.4601,10502.0
2018-08-02 13:40:00,21.07,21.08,21.07,21.08,12635.0,19.4601,19.4693,19.4601,19.4693,12635.0
2018-08-02 13:50:00,21.08,21.08,21.08,21.08,1100.0,19.4693,19.4693,19.4693,19.4693,1100.0
2018-08-02 14:00:00,21.08,21.08,21.05,21.05,94185.0,19.4693,19.4693,19.4416,19.4416,94185.0
2018-08-02 14:10:00,21.05,21.05,21.02,21.02,36303.0,19.4416,19.4416,19.4139,19.4139,36303.0
2018-08-02 14:20:00,21.01,21.01,20.94,20.95,103453.0,19.4047,19.4047,19.34,19.3493,103453.0
2018-08-02 14:30:00,20.95,20.95,20.92,20.92,98288.0,19.3493,19.3493,19.3216,19.3216,98288.0
2018-08-02 14:40:00,20.92,20.94,20.92,20.93,73333.0,19.3216,19.34,19.3216,19.3308,73333.0
2018-08-02 14:50:00,20.94,20.94,20.92,20.92,25680.0,19.34,19.34,19.3216,19.3216,25680.0
2018-08-02 15:00:00,20.92,20.93,20.9,20.92,94069.0,19.3216,19.3308,19.3031,19.3216,94069.0
2018-08-02 15:10:00,20.92,20.92,20.89,20.9,119461.0,19.3216,19.3216,19.2938,19.3031,119461.0
2018-08-02 15:20:00,20.91,20.92,20.9,20.92,98734.0,19.3123,19.3216,19.3031,19.3216,98734.0
2018-08-02 15:30:00,20.92,20.94,20.91,20.92,233510.0,19.3216,19.34,19.3123,19.3216,233510.0
2018-08-02 15:40:00,20.93,20.95,20.92,20.95,100624.0,19.3308,19.3493,19.3216,19.3493,100624.0
2018-08-02 15:50:00,20.95,20.98,20.94,20.94,433526.0,19.3493,19.377,19.34,19.34,433526.0
2018-08-03 09:30:00,21.06,21.07,21.0,21.03,436072.0,19.4509,19.4601,19.3954,19.4231,436072.0
2018-08-03 09:40:00,21.03,21.1,21.02,21.08,277584.0,19.4231,19.4878,19.4139,19.4693,277584.0
2018-08-03 09:50:00,21.08,21.09,21.05,21.08,281399.0,19.4693,19.4786,19.4416,19.4693,281399.0
2018-08-03 10:00:00,21.09,21.14,21.09,21.13,188382.0,19.4786,19.5247,19.4786,19.5155,188382.0
2018-08-03 10:10:00,21.13,21.16,21.13,21.15,129562.0,19.5155,19.5432,19.5155,19.534,129562.0
2018-08-03 10:20:00,21.15,21.26,21.15,21.25,282594.0,19.534,19.6356,19.534,19.6263,282594.0
2018-08-03 10:30:00,21.25,21.27,21.23,21.27,267383.0,19.6263,19.6448,19.6079,19.6448,267383.0
2018-08-03 10:40:00,21.27,21.3,21.27,21.3,154066.0,19.6448,19.6725,19.6448,19.6725,154066.0
2018-08-03 10:50:00,21.31,21.31,21.25,21.27,219975.0,19.6818,19.6818,19.6263,19.6448,219975.0
2018-08-03 11:00:00,21.27,21.3,21.26,21.3,102227.0,19.6448,19.6725,19.6356,19.6725,102227.0
2018-08-03 11:10:00,21.3,21.32,21.28,21.28,89020.0,19.6725,19.691,19.654,19.654,89020.0
2018-08-03 11:20:00,21.29,21.32,21.28,21.31,97204.0,19.6633,19.691,19.654,19.6818,97204.0
2018-08-03 11:30:00,21.3,21.3,21.25,21.25,101056.0,19.6725,19.6725,19.6263,19.6263,101056.0
2018-08-03 11:40:00,21.25,21.26,21.24,21.25,124129.0,19.6263,19.6356,19.6171,19.6263,124129.0
2018-08-03 11:50:00,21.24,21.25,21.22,21.22,218319.0,19.6171,19.6263,19.5986,19.5986,218319.0
2018-08-03 12:00:00,21.22,21.24,21.22,21.24,38440.0,19.5986,19.6171,19.5986,19.6171,38440.0
2018-08-03 12:10:00,21.24,21.24,21.21,21.22,82584.0,19.6171,19.6171,19.5894,19.5986,82584.0
2018-08-03 12:20:00,21.22,21.22,21.2,21.21,11892.0,19.5986,19.5986,19.5802,19.5894,11892.0
2018-08-03 12:30:00,21.21,21.21,21.19,21.19,27880.0,19.5894,19.5894,19.5709,19.5709,27880.0
2018-08-03 12:40:00,21.19,21.22,21.19,21.22,153329.0,19.5709,19.5986,19.5709,19.5986,153329.0
2018-08-03 12:50:00,21.22,21.23,21.22,21.22,80685.0,19.5986,19.6079,19.5986,19.5986,80685.0
2018-08-03 13:00:00,21.22,21.23,21.21,21.22,21510.0,19.5986,19.6079,19.5894,19.5986,21510.0
2018-08-03 13:10:00,21.21,21.21,21.19,21.21,36499.0,19.5894,19.5894,19.5709,19.5894,36499.0
2018-08-03 13:20:00,21.21,21.21,21.18,21.18,77908.0,19.5894,19.5894,19.5617,19.5617,77908.0
2018-08-03 13:30:00,21.18,21.21,21.18,21.21,35548.0,19.5617,19.5894,19.5617,19.5894,35548.0
2018-08-03 13:40:00,21.21,21.22,21.19,21.21,46175.0,19.5894,19.5986,19.5709,19.5894,46175.0
2018-08-03 13:50:00,21.21,21.22,21.19,21.19,141050.0,19.5894,19.5986,19.5709,19.5709,141050.0
2018-08-03 14:00:00,21.2,21.22,21.19,21.22,89645.0,19.5802,19.5986,19.5709,19.5986,89645.0
2018-08-03 14:10:00,21.21,21.21,21.19,21.19,30200.0,19.5894,19.5894,19.5709,19.5709,30200.0
2018-08-03 14:20:00,21.19,21.19,21.15,21.16,54207.0,19.5709,19.5709,19.534,19.5432,54207.0
2018-08-03 14:30:00,21.15,21.15,21.13,21.13,51091.0,19.534,19.534,19.5155,19.5155,51091.0
2018-08-03 14:40:00,21.14,21.14,21.11,21.13,64436.0,19.5247,19.5247,19.497,19.5155,64436.0
2018-08-03 14:50:00,21.13,21.13,21.11,21.13,64388.0,19.5155,19.5155,19.497,19.5155,64388.0
2018-08-03 15:00:00,21.13,21.13,21.09,21.09,115629.0,19.5155,19.5155,19.4786,19.4786,115629.0
2018-08-03 15:10:00,21.09,21.14,21.09,21.14,150929.0,19.4786,19.5247,19.4786,19.5247,150929.0
2018-08-03 15:20:00,21.14,21.18,21.14,21.18,151717.0,19.5247,19.5617,19.5247,19.5617,151717.0
2018-08-03 15:30:00,21.17,21.17,21.14,21.15,309479.0,19.5524,19.5524,19.5247,19.534,309479.0
2018-08-03 15:40:00,21.15,21.15,21.12,21.13,143989.0,19.534,19.534,19.5063,19.5155,143989.0
2018-08-03 15:50:00,21.13,21.16,21.12,21.14,691138.0,19.5155,19.5432,19.5063,19.5247,691138.0
2018-08-06 09:30:00,21.02,21.02,20.93,21.01,279221.0,19.4139,19.4139,19.3308,19.4047,279221.0
2018-08-06 09:40:00,21.01,21.01,20.94,20.95,197011.0,19.4047,19.4047,19.34,19.3493,197011.0
2018-08-06 09:50:00,20.96,20.98,20.96,20.97,44575.0,19.3585,19.377,19.3585,19.3677,44575.0
2018-08-06 10:00:00,20.97,20.99,20.95,20.99,86597.0,19.3677,19.3862,19.3493,19.3862,86597.0
2018-08-06 10:10:00,21.0,21.02,21.0,21.0,66516.0,19.3954,19.4139,19.3954,19.3954,66516.0
2018-08-06 10:20:00,21.0,21.01,21.0,21.01,56127.0,19.3954,19.4047,19.3954,19.4047,56127.0
2018-08-06 10:30:00,21.01,21.05,21.01,21.04,108235.0,19.4047,19.4416,19.4047,19.4324,108235.0
2018-08-06 10:40:00,21.04,21.04,21.02,21.02,29728.0,19.4324,19.4324,19.4139,19.4139,29728.0
2018-08-06 10:50:00,21.03,21.04,21.03,21.03,21900.0,19.4231,19.4324,19.4231,19.4231,21900.0
2018-08-06 11:00:00,21.03,21.04,21.03,21.03,52112.0,19.4231,19.4324,19.4231,19.4231,52112.0
2018-08-06 11:10:00,21.02,21.02,21.01,21.01,14829.0,19.4139,19.4139,19.4047,19.4047,14829.0
2018-08-06 11:20:00,21.0,21.01,21.0,21.0,61206.0,19.3954,19.4047,19.3954,19.3954,61206.0
2018-08-06 11:30:00,21.01,21.02,21.01,21.02,19520.0,19.4047,19.4139,19.4047,19.4139,19520.0
2018-08-06 11:40:00,21.02,21.03,21.01,21.03,87332.0,19.4139,19.4231,19.4047,19.4231,87332.0
2018-08-06 11:50:00,21.03,21.03,21.03,21.03,8437.0,19.4231,19.4231,19.4231,19.4231,8437.0
2018-08-06 12:00:00,21.02,21.04,21.02,21.03,41495.0,19.4139,19.4324,19.4139,19.4231,41495.0
2018-08-06 12:10:00,21.03,21.03,21.0,21.0,44874.0,19.4231,19.4231,19.3954,19.3954,44874.0
2018-08-06 12:20:00,21.0,21.0,20.98,21.0,32071.0,19.3954,19.3954,19.377,19.3954,32071.0
2018-08-06 12:30:00,20.99,20.99,20.99,20.99,21155.0,19.3862,19.3862,19.3862,19.3862,21155.0
2018-08-06 12:40:00,20.99,20.99,20.99,20.99,20463.0,19.3862,19.3862,19.3862,19.3862,20463.0
2018-08-06 12:50:00,20.99,20.99,20.98,20.98,47800.0,19.3862,19.3862,19.377,19.377,47800.0
2018-08-06 13:00:00,20.98,20.99,20.98,20.99,23298.0,19.377,19.3862,19.377,19.3862,23298.0
2018-08-06 13:10:00,20.99,20.99,20.98,20.99,16190.0,19.3862,19.3862,19.377,19.3862,16190.0
2018-08-06 13:20:00,20.98,20.98,20.98,20.98,18888.0,19.377,19.377,19.377,19.377,18888.0
2018-08-06 13:30:00,20.98,20.98,20.97,20.97,10297.0,19.377,19.377,19.3677,19.3677,10297.0
2018-08-06 13:40:00,20.97,20.97,20.96,20.96,21101.0,19.3677,19.3677,19.3585,19.3585,21101.0
2018-08-06 13:50:00,20.96,20.96,20.94,20.95,32886.0,19.3585,19.3585,19.34,19.3493,32886.0
2018-08-06 14:00:00,20.95,20.95,20.93,20.93,75998.0,19.3493,19.3493,19.3308,19.3308,75998.0
2018-08-06 14:10:00,20.93,20.94,20.93,20.94,51589.0,19.3308,19.34,19.3308,19.34,51589.0
2018-08-06 14:20:00,20.94,20.94,20.92,20.94,72712.0,19.34,19.34,19.3216,19.34,72712.0
2018-08-06 14:30:00,20.94,20.97,20.94,20.95,73846.0,19.34,19.3677,19.34,19.3493,73846.0
2018-08-06 14:40:00,20.95,20.95,20.93,20.94,73085.0,19.3493,19.3493,19.3308,19.34,73085.0
2018-08-06 14:50:00,20.94,20.94,20.93,20.94,35463.0,19.34,19.34,19.3308,19.34,35463.0
2018-08-06 15:00:00,20.93,20.93,20.92,20.92,19264.0,19.3308,19.3308,19.3216,19.3216,19264.0
2018-08-06 15:10:00,20.92,20.92,20.91,20.91,194300.0,19.3216,19.3216,19.3123,19.3123,194300.0
2018-08-06 15:20:00,20.92,20.92,20.92,20.92,106744.0,19.3216,19.3216,19.3216,19.3216,106744.0
2018-08-06 15:30:00,20.92,20.92,20.91,20.92,72600.0,19.3216,19.3216,19.3123,19.3216,72600.0
2018-08-06 15:40:00,20.92,20.92,20.89,20.89,276123.0,19.3216,19.3216,19.2938,19.2938,276123.0
2018-08-06 15:50:00,20.89,20.92,20.89,20.91,691025.0,19.2938,19.3216,19.2938,19.3123,691025.0
2018-08-07 09:30:00,21.07,21.09,21.01,21.01,129523.0,19.4601,19.4786,19.4047,19.4047,129523.0
2018-08-07 09:40:00,21.01,21.01,20.98,21.01,79131.0,19.4047,19.4047,19.377,19.4047,79131.0
2018-08-07 09:50:00,21.01,21.01,20.97,20.98,103382.0,19.4047,19.4047,19.3677,19.377,103382.0
2018-08-07 10:00:00,20.97,20.97,20.93,20.94,88484.0,19.3677,19.3677,19.3308,19.34,88484.0
2018-08-07 10:10:00,20.94,20.94,20.91,20.92,49733.0,19.34,19.34,19.3123,19.3216,49733.0
2018-08-07 10:20:00,20.92,20.92,20.9,20.91,148849.0,19.3216,19.3216,19.3031,19.3123,148849.0
2018-08-07 10:30:00,20.91,20.91,20.9,20.91,89191.0,19.3123,19.3123,19.3031,19.3123,89191.0
2018-08-07 10:40:00,20.91,20.91,20.87,20.88,44583.0,19.3123,19.3123,19.2754,19.2846,44583.0
2018-08-07 10:50:00,20.88,20.88,20.84,20.85,79851.0,19.2846,19.2846,19.2477,19.2569,79851.0
2018-08-07 11:00:00,20.84,20.85,20.83,20.83,76389.0,19.2477,19.2569,19.2384,19.2384,76389.0
2018-08-07 11:10:00,20.83,20.83,20.78,20.78,174652.0,19.2384,19.2384,19.1922,19.1922,174652.0
2018-08-07 11:20:00,20.79,20.81,20.79,20.81,95933.0,19.2015,19.22,19.2015,19.22,95933.0
2018-08-07 11:30:00,20.81,20.88,20.81,20.88,135489.0,19.22,19.2846,19.22,19.2846,135489.0
2018-08-07 11:40:00,20.88,20.88,20.85,20.86,28227.0,19.2846,19.2846,19.2569,19.2661,28227.0
2018-08-07 11:50:00,20.86,20.89,20.86,20.89,26488.0,19.2661,19.2938,19.2661,19.2938,26488.0
2018-08-07 12:00:00,20.87,20.87,20.85,20.86,16377.0,19.2754,19.2754,19.2569,19.2661,16377.0
2018-08-07 12:10:00,20.86,20.86,20.84,20.84,45873.0,19.2661,19.2661,19.2477,19.2477,45873.0
2018-08-07 12:20:00,20.84,20.85,20.83,20.84,70200.0,19.2477,19.2569,19.2384,19.2477,70200.0
2018-08-07 12:30:00,20.84,20.84,20.82,20.82,23949.0,19.2477,19.2477,19.2292,19.2292,23949.0
2018-08-07 12:40:00,20.82,20.84,20.82,20.84,18300.0,19.2292,19.2477,19.2292,19.2477,18300.0
2018-08-07 12:50:00,20.83,20.83,20.83,20.83,7000.0,19.2384,19.2384,19.2384,19.2384,7000.0
2018-08-07 13:00:00,20.82,20.82,20.8,20.81,41222.0,19.2292,19.2292,19.2107,19.22,41222.0
2018-08-07 13:10:00,20.8,20.81,20.76,20.76,121805.0,19.2107,19.22,19.1738,19.1738,121805.0
2018-08-07 13:20:00,20.76,20.77,20.75,20.77,109099.0,19.1738,19.183,19.1645,19.183,109099.0
2018-08-07 13:30:00,20.76,20.76,20.73,20.74,332578.0,19.1738,19.1738,19.1461,19.1553,332578.0
2018-08-07 13:40:00,20.73,20.74,20.72,20.73,171302.0,19.1461,19.1553,19.1368,19.1461,171302.0
2018-08-07 13:50:00,20.73,20.73,20.7,20.7,141151.0,19.1461,19.1461,19.1184,19.1184,141151.0
2018-08-07 14:00:00,20.7,20.7,20.68,20.69,38629.0,19.1184,19.1184,19.0999,19.1091,38629.0
2018-08-07 14:10:00,20.69,20.7,20.68,20.68,51564.0,19.1091,19.1184,19.0999,19.0999,51564.0
2018-08-07 14:20:00,20.68,20.68,20.66,20.66,78258.0,19.0999,19.0999,19.0814,19.0814,78258.0
2018-08-07 14:30:00,20.67,20.68,20.66,20.68,79095.0,19.0907,19.0999,19.0814,19.0999,79095.0
2018-08-07 14:40:00,20.68,20.69,20.67,20.68,143599.0,19.0999,19.1091,19.0907,19.0999,143599.0
2018-08-07 14:50:00,20.68,20.69,20.67,20.67,89468.0,19.0999,19.1091,19.0907,19.0907,89468.0
2018-08-07 15:00:00,20.67,20.67,20.65,20.66,109381.0,19.0907,19.0907,19.0722,19.0814,109381.0
2018-08-07 15:10:00,20.66,20.68,20.66,20.68,144163.0,19.0814,19.0999,19.0814,19.0999,144163.0
2018-08-07 15:20:00,20.68,20.68,20.66,20.67,124079.0,19.0999,19.0999,19.0814,19.0907,124079.0
2018-08-07 15:30:00,20.67,20.67,20.65,20.66,90951.0,19.0907,19.0907,19.0722,19.0814,90951.0
2018-08-07 15:40:00,20.66,20.67,20.65,20.65,396262.0,19.0814,19.0907,19.0722,19.0722,396262.0
2018-08-07 15:50:00,20.66,20.68,20.65,20.65,754047.0,19.0814,19.0999,19.0722,19.0722,754047.0
2018-08-08 09:30:00,20.68,20.72,20.66,20.7,156774.0,19.0999,19.1368,19.0814,19.1184,156774.0
2018-08-08 09:40:00,20.7,20.78,20.7,20.78,237624.0,19.1184,19.1922,19.1184,19.1922,237624.0
2018-08-08 09:50:00,20.78,20.78,20.68,20.72,142382.0,19.1922,19.1922,19.0999,19.1368,142382.0
2018-08-08 10:00:00,20.72,20.74,20.69,20.69,81544.0,19.1368,19.1553,19.1091,19.1091,81544.0
2018-08-08 10:10:00,20.69,20.71,20.69,20.69,73465.0,19.1091,19.1276,19.1091,19.1091,73465.0
2018-08-08 10:20:00,20.69,20.69,20.67,20.68,54833.0,19.1091,19.1091,19.0907,19.0999,54833.0
2018-08-08 10:30:00,20.68,20.68,20.63,20.63,73509.0,19.0999,19.0999,19.0537,19.0537,73509.0
2018-08-08 10:40:00,20.64,20.65,20.62,20.63,88163.0,19.0629,19.0722,19.0445,19.0537,88163.0
2018-08-08 10:50:00,20.63,20.69,20.62,20.67,75415.0,19.0537,19.1091,19.0445,19.0907,75415.0
2018-08-08 11:00:00,20.67,20.68,20.66,20.66,78045.0,19.0907,19.0999,19.0814,19.0814,78045.0
2018-08-08 11:10:00,20.66,20.67,20.65,20.65,69592.0,19.0814,19.0907,19.0722,19.0722,69592.0
2018-08-08 11:20:00,20.65,20.65,20.62,20.62,46738.0,19.0722,19.0722,19.0445,19.0445,46738.0
2018-08-08 11:30:00,20.62,20.64,20.61,20.64,73916.0,19.0445,19.0629,19.0352,19.0629,73916.0
2018-08-08 11:40:00,20.63,20.65,20.63,20.65,70284.0,19.0537,19.0722,19.0537,19.0722,70284.0
2018-08-08 11:50:00,20.65,20.66,20.63,20.64,55142.0,19.0722,19.0814,19.0537,19.0629,55142.0
2018-08-08 12:00:00,20.65,20.66,20.64,20.64,61271.0,19.0722,19.0814,19.0629,19.0629,61271.0
2018-08-08 12:10:00,20.64,20.65,20.63,20.65,86257.0,19.0629,19.0722,19.0537,19.0722,86257.0
2018-08-08 12:20:00,20.64,20.64,20.61,20.62,40869.0,19.0629,19.0629,19.0352,19.0445,40869.0
2018-08-08 12:30:00,20.61,20.63,20.61,20.61,39132.0,19.0352,19.0537,19.0352,19.0352,39132.0
2018-08-08 12:40:00,20.6,20.66,20.6,20.64,124432.0,19.026,19.0814,19.026,19.0629,124432.0
2018-08-08 12:50:00,20.64,20.65,20.63,20.65,45966.0,19.0629,19.0722,19.0537,19.0722,45966.0
2018-08-08 13:00:00,20.64,20.7,20.64,20.69,51554.0,19.0629,19.1184,19.0629,19.1091,51554.0
2018-08-08 13:10:00,20.69,20.74,20.69,20.74,157909.0,19.1091,19.1553,19.1091,19.1553,157909.0
2018-08-08 13:20:00,20.74,20.75,20.73,20.75,53774.0,19.1553,19.1645,19.1461,19.1645,53774.0
2018-08-08 13:30:00,20.75,20.75,20.7,20.7,43480.0,19.1645,19.1645,19.1184,19.1184,43480.0
2018-08-08 13:40:00,20.7,20.72,20.7,20.72,4100.0,19.1184,19.1368,19.1184,19.1368,4100.0
2018-08-08 13:50:00,20.72,20.74,20.7,20.74,26742.0,19.1368,19.1553,19.1184,19.1553,26742.0
2018-08-08 14:00:00,20.75,20.8,20.74,20.77,35960.0,19.1645,19.2107,19.1553,19.183,35960.0
2018-08-08 14:10:00,20.78,20.79,20.76,20.76,32785.0,19.1922,19.2015,19.1738,19.1738,32785.0
2018-08-08 14:20:00,20.76,20.76,20.74,20.75,50527.0,19.1738,19.1738,19.1553,19.1645,50527.0
2018-08-08 14:30:00,20.75,20.75,20.75,20.75,9675.0,19.1645,19.1645,19.1645,19.1645,9675.0
2018-08-08 14:40:00,20.75,20.75,20.72,20.72,83282.0,19.1645,19.1645,19.1368,19.1368,83282.0
2018-08-08 14:50:00,20.72,20.72,20.72,20.72,7690.0,19.1368,19.1368,19.1368,19.1368,7690.0
2018-08-08 15:00:00,20.73,20.76,20.72,20.75,141806.0,19.1461,19.1738,19.1368,19.1645,141806.0
2018-08-08 15:10:00,20.74,20.76,20.74,20.76,47131.0,19.1553,19.1738,19.1553,19.1738,47131.0
2018-08-08 15:20:00,20.76,20.77,20.75,20.75,67002.0,19.1738,19.183,19.1645,19.1645,67002.0
2018-08-08 15:30:00,20.76,20.77,20.75,20.75,115708.0,19.1738,19.183,19.1645,19.1645,115708.0
2018-08-08 15:40:00,20.74,20.75,20.73,20.73,190183.0,19.1553,19.1645,19.1461,19.1461,190183.0
2018-08-08 15:50:00,20.73,20.76,20.73,20.76,448743.0,19.1461,19.1738,19.1461,19.1738,448743.0
2018-08-09 09:30:00,20.82,20.91,20.81,20.87,345557.0,19.2292,19.3123,19.22,19.2754,345557.0
2018-08-09 09:40:00,20.87,20.88,20.83,20.84,161680.0,19.2754,19.2846,19.2384,19.2477,161680.0
2018-08-09 09:50:00,20.84,20.89,20.83,20.85,146478.0,19.2477,19.2938,19.2384,19.2569,146478.0
2018-08-09 10:00:00,20.84,20.94,20.84,20.93,205135.0,19.2477,19.34,19.2477,19.3308,205135.0
2018-08-09 10:10:00,20.93,20.98,20.93,20.98,189749.0,19.3308,19.377,19.3308,19.377,189749.0
2018-08-09 10:20:00,20.98,21.01,20.98,20.98,129979.0,19.377,19.4047,19.377,19.377,129979.0
2018-08-09 10:30:00,20.98,20.99,20.93,20.93,99069.0,19.377,19.3862,19.3308,19.3308,99069.0
2018-08-09 10:40:00,20.93,20.95,20.91,20.95,62933.0,19.3308,19.3493,19.3123,19.3493,62933.0
2018-08-09 10:50:00,20.96,20.97,20.94,20.94,70586.0,19.3585,19.3677,19.34,19.34,70586.0
2018-08-09 11:00:00,20.94,20.99,20.94,20.95,51777.0,19.34,19.3862,19.34,19.3493,51777.0
2018-08-09 11:10:00,20.94,20.94,20.91,20.94,306447.0,19.34,19.34,19.3123,19.34,306447.0
2018-08-09 11:20:00,20.93,20.95,20.93,20.95,15102.0,19.3308,19.3493,19.3308,19.3493,15102.0
2018-08-09 11:30:00,20.95,20.96,20.93,20.95,84363.0,19.3493,19.3585,19.3308,19.3493,84363.0
2018-08-09 11:40:00,20.95,20.96,20.92,20.92,92479.0,19.3493,19.3585,19.3216,19.3216,92479.0
2018-08-09 11:50:00,20.92,20.92,20.88,20.89,54680.0,19.3216,19.3216,19.2846,19.2938,54680.0
2018-08-09 12:00:00,20.88,20.88,20.84,20.84,89226.0,19.2846,19.2846,19.2477,19.2477,89226.0
2018-08-09 12:10:00,20.83,20.83,20.8,20.81,115417.0,19.2384,19.2384,19.2107,19.22,115417.0
2018-08-09 12:20:00,20.81,20.83,20.81,20.83,36906.0,19.22,19.2384,19.22,19.2384,36906.0
2018-08-09 12:30:00,20.83,20.83,20.81,20.81,38360.0,19.2384,19.2384,19.22,19.22,38360.0
2018-08-09 12:40:00,20.81,20.82,20.8,20.82,88378.0,19.22,19.2292,19.2107,19.2292,88378.0
2018-08-09 12:50:00,20.81,20.82,20.81,20.81,16624.0,19.22,19.2292,19.22,19.22,16624.0
2018-08-09 13:00:00,20.8,20.8,20.77,20.77,129430.0,19.2107,19.2107,19.183,19.183,129430.0
2018-08-09 13:10:00,20.76,20.79,20.76,20.78,99336.0,19.1738,19.2015,19.1738,19.1922,99336.0
2018-08-09 13:20:00,20.78,20.81,20.78,20.81,41414.0,19.1922,19.22,19.1922,19.22,41414.0
2018-08-09 13:30:00,20.82,20.84,20.82,20.83,58671.0,19.2292,19.2477,19.2292,19.2384,58671.0
2018-08-09 13:40:00,20.82,20.84,20.82,20.84,21068.0,19.2292,19.2477,19.2292,19.2477,21068.0
2018-08-09 13:50:00,20.83,20.83,20.82,20.83,27586.0,19.2384,19.2384,19.2292,19.2384,27586.0
2018-08-09 14:00:00,20.83,20.83,20.81,20.81,9927.0,19.2384,19.2384,19.22,19.22,9927.0
2018-08-09 14:10:00,20.81,20.81,20.79,20.79,25696.0,19.22,19.22,19.2015,19.2015,25696.0
2018-08-09 14:20:00,20.78,20.79,20.77,20.78,35296.0,19.1922,19.2015,19.183,19.1922,35296.0
2018-08-09 14:30:00,20.79,20.8,20.78,20.78,87199.0,19.2015,19.2107,19.1922,19.1922,87199.0
2018-08-09 14:40:00,20.78,20.78,20.76,20.77,54664.0,19.1922,19.1922,19.1738,19.183,54664.0
2018-08-09 14:50:00,20.77,20.77,20.75,20.75,26175.0,19.183,19.183,19.1645,19.1645,26175.0
2018-08-09 15:00:00,20.75,20.75,20.75,20.75,47415.0,19.1645,19.1645,19.1645,19.1645,47415.0
2018-08-09 15:10:00,20.75,20.75,20.74,20.75,106949.0,19.1645,19.1645,19.1553,19.1645,106949.0
2018-08-09 15:20:00,20.75,20.76,20.74,20.74,74193.0,19.1645,19.1738,19.1553,19.1553,74193.0
2018-08-09 15:30:00,20.75,20.75,20.74,20.75,54455.0,19.1645,19.1645,19.1553,19.1645,54455.0
2018-08-09 15:40:00,20.75,20.75,20.73,20.73,180794.0,19.1645,19.1645,19.1461,19.1461,180794.0
2018-08-09 15:50:00,20.73,20.76,20.71,20.71,501029.0,19.1461,19.1738,19.1276,19.1276,501029.0
2018-08-10 09:30:00,20.67,20.75,20.63,20.69,641075.0,19.0907,19.1645,19.0537,19.1091,641075.0
2018-08-10 09:40:00,20.68,20.71,20.66,20.68,144270.0,19.0999,19.1276,19.0814,19.0999,144270.0
2018-08-10 09:50:00,20.68,20.69,20.65,20.65,116153.0,19.0999,19.1091,19.0722,19.0722,116153.0
2018-08-10 10:00:00,20.65,20.78,20.64,20.76,239438.0,19.0722,19.1922,19.0629,19.1738,239438.0
2018-08-10 10:10:00,20.76,20.77,20.71,20.72,130111.0,19.1738,19.183,19.1276,19.1368,130111.0
2018-08-10 10:20:00,20.73,20.74,20.69,20.69,170331.0,19.1461,19.1553,19.1091,19.1091,170331.0
2018-08-10 10:30:00,20.69,20.7,20.68,20.69,74410.0,19.1091,19.1184,19.0999,19.1091,74410.0
2018-08-10 10:40:00,20.69,20.71,20.67,20.71,104899.0,19.1091,19.1276,19.0907,19.1276,104899.0
2018-08-10 10:50:00,20.73,20.77,20.73,20.73,18689.0,19.1461,19.183,19.1461,19.1461,18689.0
2018-08-10 11:00:00,20.73,20.73,20.69,20.72,43821.0,19.1461,19.1461,19.1091,19.1368,43821.0
2018-08-10 11:10:00,20.71,20.71,20.67,20.69,34193.0,19.1276,19.1276,19.0907,19.1091,34193.0
2018-08-10 11:20:00,20.69,20.7,20.66,20.66,46848.0,19.1091,19.1184,19.0814,19.0814,46848.0
2018-08-10 11:30:00,20.66,20.66,20.63,20.64,141592.0,19.0814,19.0814,19.0537,19.0629,141592.0
2018-08-10 11:40:00,20.63,20.63,20.57,20.58,75556.0,19.0537,19.0537,18.9983,19.0075,75556.0
2018-08-10 11:50:00,20.58,20.6,20.57,20.58,67723.0,19.0075,19.026,18.9983,19.0075,67723.0
2018-08-10 12:00:00,20.57,20.57,20.54,20.56,81411.0,18.9983,18.9983,18.9706,18.9891,81411.0
2018-08-10 12:10:00,20.56,20.58,20.56,20.57,65211.0,18.9891,19.0075,18.9891,18.9983,65211.0
2018-08-10 12:20:00,20.57,20.6,20.56,20.59,40792.0,18.9983,19.026,18.9891,19.0168,40792.0
2018-08-10 12:30:00,20.59,20.6,20.58,20.58,38755.0,19.0168,19.026,19.0075,19.0075,38755.0
2018-08-10 12:40:00,20.58,20.58,20.55,20.56,26610.0,19.0075,19.0075,18.9798,18.9891,26610.0
2018-08-10 12:50:00,20.56,20.58,20.55,20.57,106006.0,18.9891,19.0075,18.9798,18.9983,106006.0
2018-08-10 13:00:00,20.57,20.57,20.55,20.56,19252.0,18.9983,18.9983,18.9798,18.9891,19252.0
2018-08-10 13:10:00,20.56,20.56,20.54,20.54,31174.0,18.9891,18.9891,18.9706,18.9706,31174.0
2018-08-10 13:20:00,20.53,20.55,20.53,20.55,48979.0,18.9614,18.9798,18.9614,18.9798,48979.0
2018-08-10 13:30:00,20.55,20.58,20.55,20.57,52533.0,18.9798,19.0075,18.9798,18.9983,52533.0
2018-08-10 13:40:00,20.56,20.58,20.56,20.57,46398.0,18.9891,19.0075,18.9891,18.9983,46398.0
2018-08-10 13:50:00,20.57,20.58,20.56,20.56,37893.0,18.9983,19.0075,18.9891,18.9891,37893.0
2018-08-10 14:00:00,20.56,20.56,20.53,20.54,13163.0,18.9891,18.9891,18.9614,18.9706,13163.0
2018-08-10 14:10:00,20.53,20.55,20.53,20.55,65794.0,18.9614,18.9798,18.9614,18.9798,65794.0
2018-08-10 14:20:00,20.55,20.55,20.52,20.52,22781.0,18.9798,18.9798,18.9521,18.9521,22781.0
2018-08-10 14:30:00,20.52,20.53,20.51,20.53,30466.0,18.9521,18.9614,18.9429,18.9614,30466.0
2018-08-10 14:40:00,20.53,20.57,20.53,20.57,122034.0,18.9614,18.9983,18.9614,18.9983,122034.0
2018-08-10 14:50:00,20.58,20.59,20.58,20.58,100770.0,19.0075,19.0168,19.0075,19.0075,100770.0
2018-08-10 15:00:00,20.57,20.57,20.56,20.56,32668.0,18.9983,18.9983,18.9891,18.9891,32668.0
2018-08-10 15:10:00,20.56,20.57,20.55,20.57,200929.0,18.9891,18.9983,18.9798,18.9983,200929.0
2018-08-10 15:20:00,20.57,20.6,20.57,20.58,195605.0,18.9983,19.026,18.9983,19.0075,195605.0
2018-08-10 15:30:00,20.58,20.58,20.56,20.58,114287.0,19.0075,19.0075,18.9891,19.0075,114287.0
2018-08-10 15:40:00,20.57,20.57,20.56,20.56,77204.0,18.9983,18.9983,18.9891,18.9891,77204.0
2018-08-10 15:50:00,20.56,20.58,20.54,20.55,1023238.0,18.9891,19.0075,18.9706,18.9798,1023238.0
2018-08-13 09:30:00,20.34,20.38,20.3,20.35,297248.0,18.7859,18.8228,18.7489,18.7951,297248.0
2018-08-13 09:40:00,20.36,20.4,20.35,20.36,465808.0,18.8043,18.8413,18.7951,18.8043,465808.0
2018-08-13 09:50:00,20.36,20.38,20.26,20.27,189997.0,18.8043,18.8228,18.712,18.7212,189997.0
2018-08-13 10:00:00,20.26,20.28,20.19,20.23,282976.0,18.712,18.7305,18.6473,18.6843,282976.0
2018-08-13 10:10:00,20.23,20.24,20.19,20.24,443277.0,18.6843,18.6935,18.6473,18.6935,443277.0
2018-08-13 10:20:00,20.25,20.25,20.21,20.23,188106.0,18.7027,18.7027,18.6658,18.6843,188106.0
2018-08-13 10:30:00,20.23,20.24,20.23,20.24,44389.0,18.6843,18.6935,18.6843,18.6935,44389.0
2018-08-13 10:40:00,20.23,20.23,20.17,20.17,87125.0,18.6843,18.6843,18.6289,18.6289,87125.0
2018-08-13 10:50:00,20.18,20.19,20.15,20.19,164964.0,18.6381,18.6473,18.6104,18.6473,164964.0
2018-08-13 11:00:00,20.18,20.19,20.13,20.13,95079.0,18.6381,18.6473,18.5919,18.5919,95079.0
2018-08-13 11:10:00,20.12,20.16,20.11,20.11,82324.0,18.5827,18.6196,18.5734,18.5734,82324.0
2018-08-13 11:20:00,20.11,20.13,20.08,20.08,123363.0,18.5734,18.5919,18.5457,18.5457,123363.0
2018-08-13 11:30:00,20.08,20.12,20.04,20.11,142672.0,18.5457,18.5827,18.5088,18.5734,142672.0
2018-08-13 11:40:00,20.11,20.12,20.09,20.12,61931.0,18.5734,18.5827,18.555,18.5827,61931.0
2018-08-13 11:50:00,20.12,20.12,20.09,20.09,98600.0,18.5827,18.5827,18.555,18.555,98600.0
2018-08-13 12:00:00,20.09,20.09,20.08,20.08,87601.0,18.555,18.555,18.5457,18.5457,87601.0
2018-08-13 12:10:00,20.08,20.08,20.04,20.04,101265.0,18.5457,18.5457,18.5088,18.5088,101265.0
2018-08-13 12:20:00,20.03,20.03,20.0,20.01,136888.0,18.4996,18.4996,18.4718,18.4811,136888.0
2018-08-13 12:30:00,20.02,20.02,19.97,19.97,81249.0,18.4903,18.4903,18.4441,18.4441,81249.0
2018-08-13 12:40:00,19.97,19.97,19.91,19.91,109693.0,18.4441,18.4441,18.3887,18.3887,109693.0
2018-08-13 12:50:00,19.91,19.95,19.88,19.94,273285.0,18.3887,18.4257,18.361,18.4164,273285.0
2018-08-13 13:00:00,19.93,19.94,19.92,19.92,141557.0,18.4072,18.4164,18.398,18.398,141557.0
2018-08-13 13:10:00,19.92,19.94,19.92,19.93,251445.0,18.398,18.4164,18.398,18.4072,251445.0
2018-08-13 13:20:00,19.92,19.95,19.89,19.93,385287.0,18.398,18.4257,18.3703,18.4072,385287.0
2018-08-13 13:30:00,19.94,19.98,19.94,19.96,83325.0,18.4164,18.4534,18.4164,18.4349,83325.0
2018-08-13 13:40:00,19.95,19.97,19.95,19.96,187627.0,18.4257,18.4441,18.4257,18.4349,187627.0
2018-08-13 13:50:00,19.96,19.98,19.96,19.98,84649.0,18.4349,18.4534,18.4349,18.4534,84649.0
2018-08-13 14:00:00,19.98,20.0,19.98,19.99,99908.0,18.4534,18.4718,18.4534,18.4626,99908.0
2018-08-13 14:10:00,20.0,20.0,19.98,19.99,22657.0,18.4718,18.4718,18.4534,18.4626,22657.0
2018-08-13 14:20:00,19.99,19.99,19.96,19.97,39502.0,18.4626,18.4626,18.4349,18.4441,39502.0
2018-08-13 14:30:00,19.96,19.96,19.93,19.93,173236.0,18.4349,18.4349,18.4072,18.4072,173236.0
2018-08-13 14:40:00,19.93,19.93,19.91,19.92,278135.0,18.4072,18.4072,18.3887,18.398,278135.0
2018-08-13 14:50:00,19.92,19.96,19.92,19.96,280274.0,18.398,18.4349,18.398,18.4349,280274.0
2018-08-13 15:00:00,19.96,19.96,19.93,19.95,273662.0,18.4349,18.4349,18.4072,18.4257,273662.0
2018-08-13 15:10:00,19.96,19.99,19.95,19.99,164351.0,18.4349,18.4626,18.4257,18.4626,164351.0
2018-08-13 15:20:00,19.99,20.0,19.97,19.98,448241.0,18.4626,18.4718,18.4441,18.4534,448241.0
2018-08-13 15:30:00,19.99,20.02,19.99,20.02,285905.0,18.4626,18.4903,18.4626,18.4903,285905.0
2018-08-13 15:40:00,20.02,20.02,19.97,19.97,280572.0,18.4903,18.4903,18.4441,18.4441,280572.0
2018-08-13 15:50:00,19.97,19.99,19.95,19.97,1098445.0,18.4441,18.4626,18.4257,18.4441,1098445.0
2018-08-14 09:30:00,20.02,20.06,19.94,19.97,266712.0,18.4903,18.5273,18.4164,18.4441,266712.0
2018-08-14 09:40:00,19.98,20.05,19.92,19.92,190640.0,18.4534,18.518,18.398,18.398,190640.0
2018-08-14 09:50:00,19.92,19.92,19.87,19.88,238406.0,18.398,18.398,18.3518,18.361,238406.0
2018-08-14 10:00:00,19.88,19.92,19.88,19.9,216895.0,18.361,18.398,18.361,18.3795,216895.0
2018-08-14 10:10:00,19.89,19.92,19.89,19.91,119375.0,18.3703,18.398,18.3703,18.3887,119375.0
2018-08-14 10:20:00,19.91,19.97,19.9,19.97,204453.0,18.3887,18.4441,18.3795,18.4441,204453.0
2018-08-14 10:30:00,19.97,19.98,19.96,19.96,131085.0,18.4441,18.4534,18.4349,18.4349,131085.0
2018-08-14 10:40:00,19.96,20.01,19.96,20.01,58340.0,18.4349,18.4811,18.4349,18.4811,58340.0
2018-08-14 10:50:00,20.02,20.04,20.01,20.02,114925.0,18.4903,18.5088,18.4811,18.4903,114925.0
2018-08-14 11:00:00,20.03,20.04,20.0,20.0,46539.0,18.4996,18.5088,18.4718,18.4718,46539.0
2018-08-14 11:10:00,20.0,20.0,19.95,19.95,66473.0,18.4718,18.4718,18.4257,18.4257,66473.0
2018-08-14 11:20:00,19.95,19.98,19.95,19.95,85466.0,18.4257,18.4534,18.4257,18.4257,85466.0
2018-08-14 11:30:00,19.95,19.95,19.93,19.95,73370.0,18.4257,18.4257,18.4072,18.4257,73370.0
2018-08-14 11:40:00,19.95,19.95,19.93,19.93,31308.0,18.4257,18.4257,18.4072,18.4072,31308.0
2018-08-14 11:50:00,19.92,19.92,19.89,19.89,55317.0,18.398,18.398,18.3703,18.3703,55317.0
2018-08-14 12:00:00,19.89,19.89,19.87,19.87,70646.0,18.3703,18.3703,18.3518,18.3518,70646.0
2018-08-14 12:10:00,19.87,19.87,19.83,19.85,83378.0,18.3518,18.3518,18.3148,18.3333,83378.0
2018-08-14 12:20:00,19.85,19.87,19.85,19.87,16727.0,18.3333,18.3518,18.3333,18.3518,16727.0
2018-08-14 12:30:00,19.86,19.86,19.85,19.86,21942.0,18.3425,18.3425,18.3333,18.3425,21942.0
2018-08-14 12:40:00,19.86,19.86,19.85,19.85,11663.0,18.3425,18.3425,18.3333,18.3333,11663.0
2018-08-14 12:50:00,19.85,19.85,19.8,19.81,44507.0,18.3333,18.3333,18.2871,18.2964,44507.0
2018-08-14 13:00:00,19.81,19.82,19.79,19.81,59632.0,18.2964,18.3056,18.2779,18.2964,59632.0
2018-08-14 13:10:00,19.81,19.83,19.81,19.82,61029.0,18.2964,18.3148,18.2964,18.3056,61029.0
2018-08-14 13:20:00,19.82,19.84,19.82,19.83,72613.0,18.3056,18.3241,18.3056,18.3148,72613.0
2018-08-14 13:30:00,19.83,19.83,19.82,19.82,10388.0,18.3148,18.3148,18.3056,18.3056,10388.0
2018-08-14 13:40:00,19.82,19.82,19.8,19.81,25299.0,18.3056,18.3056,18.2871,18.2964,25299.0
2018-08-14 13:50:00,19.8,19.82,19.78,19.8,114119.0,18.2871,18.3056,18.2687,18.2871,114119.0
2018-08-14 14:00:00,19.8,19.8,19.78,19.78,51420.0,18.2871,18.2871,18.2687,18.2687,51420.0
2018-08-14 14:10:00,19.79,19.8,19.78,19.79,29436.0,18.2779,18.2871,18.2687,18.2779,29436.0
2018-08-14 14:20:00,19.8,19.8,19.78,19.78,17801.0,18.2871,18.2871,18.2687,18.2687,17801.0
2018-08-14 14:30:00,19.78,19.8,19.78,19.8,103793.0,18.2687,18.2871,18.2687,18.2871,103793.0
2018-08-14 14:40:00,19.8,19.81,19.8,19.81,70103.0,18.2871,18.2964,18.2871,18.2964,70103.0
2018-08-14 14:50:00,19.81,19.83,19.81,19.81,99262.0,18.2964,18.3148,18.2964,18.2964,99262.0
2018-08-14 15:00:00,19.81,19.83,19.8,19.82,194234.0,18.2964,18.3148,18.2871,18.3056,194234.0
2018-08-14 15:10:00,19.82,19.82,19.81,19.81,122837.0,18.3056,18.3056,18.2964,18.2964,122837.0
2018-08-14 15:20:00,19.81,19.81,19.8,19.8,41876.0,18.2964,18.2964,18.2871,18.2871,41876.0
2018-08-14 15:30:00,19.8,19.8,19.78,19.78,97042.0,18.2871,18.2871,18.2687,18.2687,97042.0
2018-08-14 15:40:00,19.78,19.78,19.74,19.75,290657.0,18.2687,18.2687,18.2317,18.2409,290657.0
2018-08-14 15:50:00,19.75,19.77,19.75,19.77,595526.0,18.2409,18.2594,18.2409,18.2594,595526.0
2018-08-15 09:30:00,19.44,19.45,19.22,19.22,799488.0,17.9546,17.9639,17.7514,17.7514,799488.0
2018-08-15 09:40:00,19.22,19.22,19.04,19.05,521391.0,17.7514,17.7514,17.5852,17.5944,521391.0
2018-08-15 09:50:00,19.04,19.06,18.96,19.01,894444.0,17.5852,17.6037,17.5113,17.5575,894444.0
2018-08-15 10:00:00,19.01,19.01,18.87,18.87,603714.0,17.5575,17.5575,17.4282,17.4282,603714.0
2018-08-15 10:10:00,18.87,18.89,18.8,18.89,663126.0,17.4282,17.4467,17.3635,17.4467,663126.0
2018-08-15 10:20:00,18.89,18.89,18.76,18.8,265744.0,17.4467,17.4467,17.3266,17.3635,265744.0
2018-08-15 10:30:00,18.79,18.79,18.71,18.73,340186.0,17.3543,17.3543,17.2804,17.2989,340186.0
2018-08-15 10:40:00,18.73,18.75,18.63,18.66,234276.0,17.2989,17.3174,17.2065,17.2342,234276.0
2018-08-15 10:50:00,18.65,18.65,18.47,18.5,613799.0,17.225,17.225,17.0588,17.0865,613799.0
2018-08-15 11:00:00,18.5,18.61,18.48,18.61,713944.0,17.0865,17.1881,17.068,17.1881,713944.0
2018-08-15 11:10:00,18.62,18.65,18.53,18.53,460225.0,17.1973,17.225,17.1142,17.1142,460225.0
2018-08-15 11:20:00,18.53,18.58,18.48,18.57,515812.0,17.1142,17.1603,17.068,17.1511,515812.0
2018-08-15 11:30:00,18.57,18.59,18.54,18.54,544639.0,17.1511,17.1696,17.1234,17.1234,544639.0
2018-08-15 11:40:00,18.54,18.57,18.52,18.56,293600.0,17.1234,17.1511,17.1049,17.1419,293600.0
2018-08-15 11:50:00,18.57,18.62,18.57,18.6,333831.0,17.1511,17.1973,17.1511,17.1788,333831.0
2018-08-15 12:00:00,18.6,18.61,18.54,18.58,304541.0,17.1788,17.1881,17.1234,17.1603,304541.0
2018-08-15 12:10:00,18.58,18.58,18.55,18.55,205672.0,17.1603,17.1603,17.1326,17.1326,205672.0
2018-08-15 12:20:00,18.55,18.6,18.52,18.59,310210.0,17.1326,17.1788,17.1049,17.1696,310210.0
2018-08-15 12:30:00,18.59,18.66,18.59,18.66,167929.0,17.1696,17.2342,17.1696,17.2342,167929.0
2018-08-15 12:40:00,18.66,18.7,18.66,18.68,184222.0,17.2342,17.2712,17.2342,17.2527,184222.0
2018-08-15 12:50:00,18.68,18.72,18.67,18.69,257488.0,17.2527,17.2896,17.2435,17.2619,257488.0
2018-08-15 13:00:00,18.69,18.75,18.67,18.74,214320.0,17.2619,17.3174,17.2435,17.3081,214320.0
2018-08-15 13:10:00,18.75,18.75,18.71,18.71,131214.0,17.3174,17.3174,17.2804,17.2804,131214.0
2018-08-15 13:20:00,18.71,18.82,18.71,18.82,224406.0,17.2804,17.382,17.2804,17.382,224406.0
2018-08-15 13:30:00,18.82,18.83,18.8,18.8,100392.0,17.382,17.3912,17.3635,17.3635,100392.0
2018-08-15 13:40:00,18.79,18.82,18.78,18.8,74295.0,17.3543,17.382,17.3451,17.3635,74295.0
2018-08-15 13:50:00,18.79,18.84,18.78,18.83,122356.0,17.3543,17.4005,17.3451,17.3912,122356.0
2018-08-15 14:00:00,18.82,18.83,18.75,18.75,209011.0,17.382,17.3912,17.3174,17.3174,209011.0
2018-08-15 14:10:00,18.75,18.77,18.74,18.74,97855.0,17.3174,17.3358,17.3081,17.3081,97855.0
2018-08-15 14:20:00,18.73,18.73,18.68,18.69,266028.0,17.2989,17.2989,17.2527,17.2619,266028.0
2018-08-15 14:30:00,18.68,18.69,18.6,18.6,189586.0,17.2527,17.2619,17.1788,17.1788,189586.0
2018-08-15 14:40:00,18.6,18.6,18.52,18.52,224217.0,17.1788,17.1788,17.1049,17.1049,224217.0
2018-08-15 14:50:00,18.52,18.53,18.5,18.53,349282.0,17.1049,17.1142,17.0865,17.1142,349282.0
2018-08-15 15:00:00,18.53,18.59,18.52,18.55,566926.0,17.1142,17.1696,17.1049,17.1326,566926.0
2018-08-15 15:10:00,18.55,18.61,18.54,18.6,306226.0,17.1326,17.1881,17.1234,17.1788,306226.0
2018-08-15 15:20:00,18.6,18.62,18.55,18.55,383190.0,17.1788,17.1973,17.1326,17.1326,383190.0
2018-08-15 15:30:00,18.54,18.6,18.52,18.56,835144.0,17.1234,17.1788,17.1049,17.1419,835144.0
2018-08-15 15:40:00,18.55,18.55,18.51,18.54,545861.0,17.1326,17.1326,17.0957,17.1234,545861.0
2018-08-15 15:50:00,18.55,18.6,18.52,18.58,2109315.0,17.1326,17.1788,17.1049,17.1603,2109315.0
2018-08-16 09:30:00,18.8,18.9,18.8,18.87,705440.0,17.3635,17.4559,17.3635,17.4282,705440.0
2018-08-16 09:40:00,18.89,18.94,18.82,18.83,527941.0,17.4467,17.4928,17.382,17.3912,527941.0
2018-08-16 09:50:00,18.84,18.86,18.79,18.79,268964.0,17.4005,17.419,17.3543,17.3543,268964.0
2018-08-16 10:00:00,18.79,18.79,18.74,18.74,159905.0,17.3543,17.3543,17.3081,17.3081,159905.0
2018-08-16 10:10:00,18.74,18.75,18.67,18.69,269454.0,17.3081,17.3174,17.2435,17.2619,269454.0
2018-08-16 10:20:00,18.69,18.77,18.68,18.77,206674.0,17.2619,17.3358,17.2527,17.3358,206674.0
2018-08-16 10:30:00,18.78,18.82,18.75,18.79,323725.0,17.3451,17.382,17.3174,17.3543,323725.0
2018-08-16 10:40:00,18.8,18.82,18.77,18.78,152813.0,17.3635,17.382,17.3358,17.3451,152813.0
2018-08-16 10:50:00,18.77,18.77,18.71,18.71,54136.0,17.3358,17.3358,17.2804,17.2804,54136.0
2018-08-16 11:00:00,18.7,18.75,18.7,18.75,73344.0,17.2712,17.3174,17.2712,17.3174,73344.0
2018-08-16 11:10:00,18.76,18.78,18.74,18.74,40210.0,17.3266,17.3451,17.3081,17.3081,40210.0
2018-08-16 11:20:00,18.74,18.75,18.68,18.68,32747.0,17.3081,17.3174,17.2527,17.2527,32747.0
2018-08-16 11:30:00,18.68,18.69,18.62,18.63,185512.0,17.2527,17.2619,17.1973,17.2065,185512.0
2018-08-16 11:40:00,18.63,18.66,18.63,18.66,74837.0,17.2065,17.2342,17.2065,17.2342,74837.0
2018-08-16 11:50:00,18.66,18.67,18.65,18.65,82176.0,17.2342,17.2435,17.225,17.225,82176.0
2018-08-16 12:00:00,18.65,18.68,18.64,18.68,76598.0,17.225,17.2527,17.2158,17.2527,76598.0
2018-08-16 12:10:00,18.67,18.67,18.66,18.66,20600.0,17.2435,17.2435,17.2342,17.2342,20600.0
2018-08-16 12:20:00,18.65,18.65,18.52,18.54,316171.0,17.225,17.225,17.1049,17.1234,316171.0
2018-08-16 12:30:00,18.54,18.58,18.52,18.55,261973.0,17.1234,17.1603,17.1049,17.1326,261973.0
2018-08-16 12:40:00,18.54,18.55,18.46,18.53,187518.0,17.1234,17.1326,17.0495,17.1142,187518.0
2018-08-16 12:50:00,18.53,18.57,18.51,18.54,164097.0,17.1142,17.1511,17.0957,17.1234,164097.0
2018-08-16 13:00:00,18.54,18.55,18.52,18.55,49488.0,17.1234,17.1326,17.1049,17.1326,49488.0
2018-08-16 13:10:00,18.55,18.57,18.54,18.55,84627.0,17.1326,17.1511,17.1234,17.1326,84627.0
2018-08-16 13:20:00,18.54,18.54,18.51,18.51,63256.0,17.1234,17.1234,17.0957,17.0957,63256.0
2018-08-16 13:30:00,18.5,18.53,18.5,18.53,26151.0,17.0865,17.1142,17.0865,17.1142,26151.0
2018-08-16 13:40:00,18.53,18.55,18.5,18.5,67838.0,17.1142,17.1326,17.0865,17.0865,67838.0
2018-08-16 13:50:00,18.49,18.49,18.45,18.45,91189.0,17.0772,17.0772,17.0403,17.0403,91189.0
2018-08-16 14:00:00,18.45,18.47,18.43,18.45,169117.0,17.0403,17.0588,17.0218,17.0403,169117.0
2018-08-16 14:10:00,18.45,18.45,18.43,18.44,157744.0,17.0403,17.0403,17.0218,17.031,157744.0
2018-08-16 14:20:00,18.44,18.44,18.4,18.42,209223.0,17.031,17.031,16.9941,17.0126,209223.0
2018-08-16 14:30:00,18.42,18.42,18.4,18.41,87189.0,17.0126,17.0126,16.9941,17.0033,87189.0
2018-08-16 14:40:00,18.42,18.42,18.36,18.38,70093.0,17.0126,17.0126,16.9572,16.9756,70093.0
2018-08-16 14:50:00,18.38,18.38,18.35,18.35,356592.0,16.9756,16.9756,16.9479,16.9479,356592.0
2018-08-16 15:00:00,18.34,18.35,18.27,18.31,645913.0,16.9387,16.9479,16.874,16.911,645913.0
2018-08-16 15:10:00,18.3,18.3,18.19,18.24,453455.0,16.9017,16.9017,16.8001,16.8463,453455.0
2018-08-16 15:20:00,18.23,18.28,18.19,18.28,524629.0,16.8371,16.8833,16.8001,16.8833,524629.0
2018-08-16 15:30:00,18.28,18.28,18.23,18.23,543986.0,16.8833,16.8833,16.8371,16.8371,543986.0
2018-08-16 15:40:00,18.23,18.24,18.17,18.17,788079.0,16.8371,16.8463,16.7817,16.7817,788079.0
2018-08-16 15:50:00,18.17,18.19,18.16,18.17,1403313.0,16.7817,16.8001,16.7724,16.7817,1403313.0
2018-08-17 09:30:00,18.38,18.5,18.33,18.49,872137.0,16.9756,17.0865,16.9294,17.0772,872137.0
2018-08-17 09:40:00,18.5,18.62,18.45,18.58,621443.0,17.0865,17.1973,17.0403,17.1603,621443.0
2018-08-17 09:50:00,18.57,18.68,18.56,18.57,522490.0,17.1511,17.2527,17.1419,17.1511,522490.0
2018-08-17 10:00:00,18.58,18.58,18.51,18.55,246983.0,17.1603,17.1603,17.0957,17.1326,246983.0
2018-08-17 10:10:00,18.55,18.66,18.51,18.65,323581.0,17.1326,17.2342,17.0957,17.225,323581.0
2018-08-17 10:20:00,18.65,18.7,18.64,18.67,294594.0,17.225,17.2712,17.2158,17.2435,294594.0
2018-08-17 10:30:00,18.68,18.73,18.67,18.71,257651.0,17.2527,17.2989,17.2435,17.2804,257651.0
2018-08-17 10:40:00,18.72,18.78,18.67,18.67,440095.0,17.2896,17.3451,17.2435,17.2435,440095.0
2018-08-17 10:50:00,18.67,18.68,18.63,18.68,419523.0,17.2435,17.2527,17.2065,17.2527,419523.0
2018-08-17 11:00:00,18.68,18.79,18.68,18.72,261972.0,17.2527,17.3543,17.2527,17.2896,261972.0
2018-08-17 11:10:00,18.71,18.75,18.69,18.75,183099.0,17.2804,17.3174,17.2619,17.3174,183099.0
2018-08-17 11:20:00,18.74,18.75,18.72,18.75,181572.0,17.3081,17.3174,17.2896,17.3174,181572.0
2018-08-17 11:30:00,18.76,18.76,18.64,18.65,180877.0,17.3266,17.3266,17.2158,17.225,180877.0
2018-08-17 11:40:00,18.65,18.65,18.58,18.58,66415.0,17.225,17.225,17.1603,17.1603,66415.0
2018-08-17 11:50:00,18.58,18.58,18.49,18.49,172258.0,17.1603,17.1603,17.0772,17.0772,172258.0
2018-08-17 12:00:00,18.49,18.56,18.49,18.55,122324.0,17.0772,17.1419,17.0772,17.1326,122324.0
2018-08-17 12:10:00,18.55,18.56,18.51,18.53,137457.0,17.1326,17.1419,17.0957,17.1142,137457.0
2018-08-17 12:20:00,18.53,18.55,18.52,18.52,33578.0,17.1142,17.1326,17.1049,17.1049,33578.0
2018-08-17 12:30:00,18.52,18.52,18.47,18.47,103807.0,17.1049,17.1049,17.0588,17.0588,103807.0
2018-08-17 12:40:00,18.46,18.47,18.43,18.44,84193.0,17.0495,17.0588,17.0218,17.031,84193.0
2018-08-17 12:50:00,18.43,18.45,18.43,18.43,38144.0,17.0218,17.0403,17.0218,17.0218,38144.0
2018-08-17 13:00:00,18.42,18.42,18.32,18.33,157502.0,17.0126,17.0126,16.9202,16.9294,157502.0
2018-08-17 13:10:00,18.33,18.45,18.33,18.45,208460.0,16.9294,17.0403,16.9294,17.0403,208460.0
2018-08-17 13:20:00,18.44,18.44,18.34,18.36,101943.0,17.031,17.031,16.9387,16.9572,101943.0
2018-08-17 13:30:00,18.37,18.39,18.36,18.39,103324.0,16.9664,16.9849,16.9572,16.9849,103324.0
2018-08-17 13:40:00,18.38,18.38,18.32,18.33,125276.0,16.9756,16.9756,16.9202,16.9294,125276.0
2018-08-17 13:50:00,18.33,18.42,18.33,18.42,153048.0,16.9294,17.0126,16.9294,17.0126,153048.0
2018-08-17 14:00:00,18.42,18.52,18.4,18.48,255060.0,17.0126,17.1049,16.9941,17.068,255060.0
2018-08-17 14:10:00,18.49,18.6,18.49,18.59,334404.0,17.0772,17.1788,17.0772,17.1696,334404.0
2018-08-17 14:20:00,18.58,18.6,18.55,18.57,219814.0,17.1603,17.1788,17.1326,17.1511,219814.0
2018-08-17 14:30:00,18.58,18.58,18.49,18.5,167997.0,17.1603,17.1603,17.0772,17.0865,167997.0
2018-08-17 14:40:00,18.5,18.57,18.47,18.57,125051.0,17.0865,17.1511,17.0588,17.1511,125051.0
2018-08-17 14:50:00,18.58,18.66,18.58,18.65,314115.0,17.1603,17.2342,17.1603,17.225,314115.0
2018-08-17 15:00:00,18.65,18.68,18.63,18.64,296761.0,17.225,17.2527,17.2065,17.2158,296761.0
2018-08-17 15:10:00,18.65,18.66,18.61,18.63,228280.0,17.225,17.2342,17.1881,17.2065,228280.0
2018-08-17 15:20:00,18.64,18.66,18.63,18.66,127231.0,17.2158,17.2342,17.2065,17.2342,127231.0
2018-08-17 15:30:00,18.66,18.71,18.66,18.69,265025.0,17.2342,17.2804,17.2342,17.2619,265025.0
2018-08-17 15:40:00,18.69,18.8,18.69,18.74,826038.0,17.2619,17.3635,17.2619,17.3081,826038.0
2018-08-17 15:50:00,18.73,18.75,18.69,18.7,1677995.0,17.2989,17.3174,17.2619,17.2712,1677995.0
2018-08-20 09:30:00,18.81,18.91,18.7,18.76,716220.0,17.3728,17.4651,17.2712,17.3266,716220.0
2018-08-20 09:40:00,18.76,18.83,18.69,18.74,412753.0,17.3266,17.3912,17.2619,17.3081,412753.0
2018-08-20 09:50:00,18.74,18.75,18.7,18.73,235461.0,17.3081,17.3174,17.2712,17.2989,235461.0
2018-08-20 10:00:00,18.73,18.75,18.71,18.71,174401.0,17.2989,17.3174,17.2804,17.2804,174401.0
2018-08-20 10:10:00,18.7,18.72,18.66,18.67,96335.0,17.2712,17.2896,17.2342,17.2435,96335.0
2018-08-20 10:20:00,18.66,18.75,18.66,18.75,77513.0,17.2342,17.3174,17.2342,17.3174,77513.0
2018-08-20 10:30:00,18.75,18.75,18.69,18.69,110089.0,17.3174,17.3174,17.2619,17.2619,110089.0
2018-08-20 10:40:00,18.69,18.72,18.69,18.69,54718.0,17.2619,17.2896,17.2619,17.2619,54718.0
2018-08-20 10:50:00,18.69,18.69,18.58,18.59,164201.0,17.2619,17.2619,17.1603,17.1696,164201.0
2018-08-20 11:00:00,18.6,18.64,18.6,18.62,82923.0,17.1788,17.2158,17.1788,17.1973,82923.0
2018-08-20 11:10:00,18.63,18.72,18.63,18.7,101169.0,17.2065,17.2896,17.2065,17.2712,101169.0
2018-08-20 11:20:00,18.7,18.7,18.65,18.66,68326.0,17.2712,17.2712,17.225,17.2342,68326.0
2018-08-20 11:30:00,18.66,18.68,18.65,18.67,126220.0,17.2342,17.2527,17.225,17.2435,126220.0
2018-08-20 11:40:00,18.67,18.71,18.66,18.69,85890.0,17.2435,17.2804,17.2342,17.2619,85890.0
2018-08-20 11:50:00,18.69,18.91,18.66,18.75,1235319.0,17.2619,17.4651,17.2342,17.3174,1235319.0
2018-08-20 12:00:00,18.75,18.79,18.73,18.74,254947.0,17.3174,17.3543,17.2989,17.3081,254947.0
2018-08-20 12:10:00,18.75,18.85,18.75,18.84,155559.0,17.3174,17.4097,17.3174,17.4005,155559.0
2018-08-20 12:20:00,18.84,18.9,18.83,18.86,261991.0,17.4005,17.4559,17.3912,17.419,261991.0
2018-08-20 12:30:00,18.84,18.84,18.8,18.81,61524.0,17.4005,17.4005,17.3635,17.3728,61524.0
2018-08-20 12:40:00,18.81,18.81,18.75,18.77,91101.0,17.3728,17.3728,17.3174,17.3358,91101.0
2018-08-20 12:50:00,18.78,18.87,18.78,18.83,99786.0,17.3451,17.4282,17.3451,17.3912,99786.0
2018-08-20 13:00:00,18.83,18.83,18.79,18.8,46883.0,17.3912,17.3912,17.3543,17.3635,46883.0
2018-08-20 13:10:00,18.79,18.79,18.75,18.76,148083.0,17.3543,17.3543,17.3174,17.3266,148083.0
2018-08-20 13:20:00,18.75,18.82,18.75,18.8,76311.0,17.3174,17.382,17.3174,17.3635,76311.0
2018-08-20 13:30:00,18.8,18.83,18.78,18.79,77305.0,17.3635,17.3912,17.3451,17.3543,77305.0
2018-08-20 13:40:00,18.79,18.82,18.79,18.82,109782.0,17.3543,17.382,17.3543,17.382,109782.0
2018-08-20 13:50:00,18.81,18.89,18.81,18.89,218217.0,17.3728,17.4467,17.3728,17.4467,218217.0
2018-08-20 14:00:00,18.9,18.91,18.84,18.85,128793.0,17.4559,17.4651,17.4005,17.4097,128793.0
2018-08-20 14:10:00,18.85,18.9,18.84,18.88,104390.0,17.4097,17.4559,17.4005,17.4374,104390.0
2018-08-20 14:20:00,18.88,18.88,18.86,18.86,56838.0,17.4374,17.4374,17.419,17.419,56838.0
2018-08-20 14:30:00,18.86,18.95,18.86,18.94,187153.0,17.419,17.5021,17.419,17.4928,187153.0
2018-08-20 14:40:00,18.93,18.93,18.88,18.88,82284.0,17.4836,17.4836,17.4374,17.4374,82284.0
2018-08-20 14:50:00,18.88,18.88,18.84,18.86,181815.0,17.4374,17.4374,17.4005,17.419,181815.0
2018-08-20 15:00:00,18.86,18.89,18.84,18.85,125220.0,17.419,17.4467,17.4005,17.4097,125220.0
2018-08-20 15:10:00,18.85,18.91,18.84,18.88,103006.0,17.4097,17.4651,17.4005,17.4374,103006.0
2018-08-20 15:20:00,18.89,18.89,18.84,18.86,136504.0,17.4467,17.4467,17.4005,17.419,136504.0
2018-08-20 15:30:00,18.86,18.86,18.81,18.82,119088.0,17.419,17.419,17.3728,17.382,119088.0
2018-08-20 15:40:00,18.81,18.83,18.79,18.79,263223.0,17.3728,17.3912,17.3543,17.3543,263223.0
2018-08-20 15:50:00,18.8,18.83,18.78,18.8,824519.0,17.3635,17.3912,17.3451,17.3635,824519.0
2018-08-21 09:30:00,18.81,18.88,18.8,18.81,516841.0,17.3728,17.4374,17.3635,17.3728,516841.0
2018-08-21 09:40:00,18.81,18.81,18.76,18.76,215649.0,17.3728,17.3728,17.3266,17.3266,215649.0
2018-08-21 09:50:00,18.77,18.79,18.74,18.75,142020.0,17.3358,17.3543,17.3081,17.3174,142020.0
2018-08-21 10:00:00,18.75,18.75,18.7,18.74,141973.0,17.3174,17.3174,17.2712,17.3081,141973.0
2018-08-21 10:10:00,18.74,18.82,18.74,18.81,90208.0,17.3081,17.382,17.3081,17.3728,90208.0
2018-08-21 10:20:00,18.81,18.84,18.81,18.81,122188.0,17.3728,17.4005,17.3728,17.3728,122188.0
2018-08-21 10:30:00,18.81,18.82,18.81,18.81,100809.0,17.3728,17.382,17.3728,17.3728,100809.0
2018-08-21 10:40:00,18.81,18.81,18.77,18.78,98772.0,17.3728,17.3728,17.3358,17.3451,98772.0
2018-08-21 10:50:00,18.78,18.78,18.75,18.77,77369.0,17.3451,17.3451,17.3174,17.3358,77369.0
2018-08-21 11:00:00,18.77,18.8,18.75,18.75,118181.0,17.3358,17.3635,17.3174,17.3174,118181.0
2018-08-21 11:10:00,18.74,18.74,18.68,18.71,158472.0,17.3081,17.3081,17.2527,17.2804,158472.0
2018-08-21 11:20:00,18.72,18.79,18.72,18.79,51590.0,17.2896,17.3543,17.2896,17.3543,51590.0
2018-08-21 11:30:00,18.8,18.8,18.79,18.8,17320.0,17.3635,17.3635,17.3543,17.3635,17320.0
2018-08-21 11:40:00,18.8,18.81,18.78,18.8,50200.0,17.3635,17.3728,17.3451,17.3635,50200.0
2018-08-21 11:50:00,18.79,18.79,18.76,18.77,22717.0,17.3543,17.3543,17.3266,17.3358,22717.0
2018-08-21 12:00:00,18.77,18.78,18.76,18.77,14500.0,17.3358,17.3451,17.3266,17.3358,14500.0
2018-08-21 12:10:00,18.77,18.77,18.74,18.75,28900.0,17.3358,17.3358,17.3081,17.3174,28900.0
2018-08-21 12:20:00,18.75,18.76,18.73,18.73,45583.0,17.3174,17.3266,17.2989,17.2989,45583.0
2018-08-21 12:30:00,18.72,18.76,18.71,18.76,78389.0,17.2896,17.3266,17.2804,17.3266,78389.0
2018-08-21 12:40:00,18.75,18.77,18.75,18.77,67225.0,17.3174,17.3358,17.3174,17.3358,67225.0
2018-08-21 12:50:00,18.77,18.88,18.77,18.87,233061.0,17.3358,17.4374,17.3358,17.4282,233061.0
2018-08-21 13:00:00,18.86,18.92,18.86,18.9,188123.0,17.419,17.4744,17.419,17.4559,188123.0
2018-08-21 13:10:00,18.9,18.91,18.86,18.86,46754.0,17.4559,17.4651,17.419,17.419,46754.0
2018-08-21 13:20:00,18.86,18.88,18.86,18.88,99904.0,17.419,17.4374,17.419,17.4374,99904.0
2018-08-21 13:30:00,18.88,18.92,18.87,18.92,41729.0,17.4374,17.4744,17.4282,17.4744,41729.0
2018-08-21 13:40:00,18.91,18.92,18.89,18.91,127683.0,17.4651,17.4744,17.4467,17.4651,127683.0
2018-08-21 13:50:00,18.91,18.91,18.89,18.91,45592.0,17.4651,17.4651,17.4467,17.4651,45592.0
2018-08-21 14:00:00,18.91,18.94,18.91,18.93,95068.0,17.4651,17.4928,17.4651,17.4836,95068.0
2018-08-21 14:10:00,18.94,18.97,18.93,18.97,73780.0,17.4928,17.5205,17.4836,17.5205,73780.0
2018-08-21 14:20:00,18.96,18.96,18.93,18.93,77657.0,17.5113,17.5113,17.4836,17.4836,77657.0
2018-08-21 14:30:00,18.93,18.93,18.91,18.92,112192.0,17.4836,17.4836,17.4651,17.4744,112192.0
2018-08-21 14:40:00,18.93,18.97,18.93,18.96,108049.0,17.4836,17.5205,17.4836,17.5113,108049.0
2018-08-21 14:50:00,18.95,18.95,18.9,18.91,236197.0,17.5021,17.5021,17.4559,17.4651,236197.0
2018-08-21 15:00:00,18.92,18.92,18.91,18.92,83864.0,17.4744,17.4744,17.4651,17.4744,83864.0
2018-08-21 15:10:00,18.92,18.92,18.89,18.91,43399.0,17.4744,17.4744,17.4467,17.4651,43399.0
2018-08-21 15:20:00,18.91,18.92,18.89,18.91,34676.0,17.4651,17.4744,17.4467,17.4651,34676.0
2018-08-21 15:30:00,18.91,18.93,18.91,18.92,63688.0,17.4651,17.4836,17.4651,17.4744,63688.0
2018-08-21 15:40:00,18.92,18.92,18.91,18.91,138647.0,17.4744,17.4744,17.4651,17.4651,138647.0
2018-08-21 15:50:00,18.91,18.92,18.89,18.92,323302.0,17.4651,17.4744,17.4467,17.4744,323302.0
2018-08-22 09:30:00,19.05,19.08,19.0,19.07,257278.0,17.5944,17.6221,17.5483,17.6129,257278.0
2018-08-22 09:40:00,19.07,19.07,18.95,18.96,323675.0,17.6129,17.6129,17.5021,17.5113,323675.0
2018-08-22 09:50:00,18.96,19.05,18.96,19.01,70846.0,17.5113,17.5944,17.5113,17.5575,70846.0
2018-08-22 10:00:00,19.01,19.02,18.98,19.02,121711.0,17.5575,17.5667,17.5298,17.5667,121711.0
2018-08-22 10:10:00,19.02,19.04,18.97,18.97,174886.0,17.5667,17.5852,17.5205,17.5205,174886.0
2018-08-22 10:20:00,18.97,19.01,18.97,19.01,33597.0,17.5205,17.5575,17.5205,17.5575,33597.0
2018-08-22 10:30:00,18.99,19.0,18.94,19.0,83492.0,17.539,17.5483,17.4928,17.5483,83492.0
2018-08-22 10:40:00,19.0,19.0,18.95,18.97,124661.0,17.5483,17.5483,17.5021,17.5205,124661.0
2018-08-22 10:50:00,18.96,18.96,18.93,18.96,64280.0,17.5113,17.5113,17.4836,17.5113,64280.0
2018-08-22 11:00:00,18.96,18.98,18.94,18.96,176509.0,17.5113,17.5298,17.4928,17.5113,176509.0
2018-08-22 11:10:00,18.96,19.0,18.96,19.0,22120.0,17.5113,17.5483,17.5113,17.5483,22120.0
2018-08-22 11:20:00,18.99,18.99,18.94,18.94,36189.0,17.539,17.539,17.4928,17.4928,36189.0
2018-08-22 11:30:00,18.93,18.94,18.92,18.93,100192.0,17.4836,17.4928,17.4744,17.4836,100192.0
2018-08-22 11:40:00,18.94,18.97,18.94,18.97,65282.0,17.4928,17.5205,17.4928,17.5205,65282.0
2018-08-22 11:50:00,18.97,19.0,18.95,19.0,81943.0,17.5205,17.5483,17.5021,17.5483,81943.0
2018-08-22 12:00:00,19.0,19.01,18.98,18.98,22501.0,17.5483,17.5575,17.5298,17.5298,22501.0
2018-08-22 12:10:00,18.98,18.98,18.97,18.98,15500.0,17.5298,17.5298,17.5205,17.5298,15500.0
2018-08-22 12:20:00,18.98,19.0,18.98,18.99,62661.0,17.5298,17.5483,17.5298,17.539,62661.0
2018-08-22 12:30:00,18.98,18.98,18.97,18.97,7700.0,17.5298,17.5298,17.5205,17.5205,7700.0
2018-08-22 12:40:00,18.97,18.98,18.97,18.97,20295.0,17.5205,17.5298,17.5205,17.5205,20295.0
2018-08-22 12:50:00,18.96,18.96,18.95,18.95,6000.0,17.5113,17.5113,17.5021,17.5021,6000.0
2018-08-22 13:00:00,18.95,18.95,18.93,18.93,19400.0,17.5021,17.5021,17.4836,17.4836,19400.0
2018-08-22 13:10:00,18.94,18.96,18.93,18.96,15225.0,17.4928,17.5113,17.4836,17.5113,15225.0
2018-08-22 13:20:00,18.96,18.97,18.96,18.97,6905.0,17.5113,17.5205,17.5113,17.5205,6905.0
2018-08-22 13:30:00,18.97,18.97,18.96,18.96,9888.0,17.5205,17.5205,17.5113,17.5113,9888.0
2018-08-22 13:40:00,18.97,18.97,18.96,18.97,7890.0,17.5205,17.5205,17.5113,17.5205,7890.0
2018-08-22 13:50:00,18.96,18.97,18.94,18.97,34147.0,17.5113,17.5205,17.4928,17.5205,34147.0
2018-08-22 14:00:00,18.97,19.08,18.97,19.03,414423.0,17.5205,17.6221,17.5205,17.576,414423.0
2018-08-22 14:10:00,19.03,19.04,18.97,18.97,109384.0,17.576,17.5852,17.5205,17.5205,109384.0
2018-08-22 14:20:00,18.97,18.98,18.96,18.97,30558.0,17.5205,17.5298,17.5113,17.5205,30558.0
2018-08-22 14:30:00,18.97,18.99,18.97,18.98,55220.0,17.5205,17.539,17.5205,17.5298,55220.0
2018-08-22 14:40:00,18.97,19.0,18.97,18.98,53340.0,17.5205,17.5483,17.5205,17.5298,53340.0
2018-08-22 14:50:00,18.98,19.0,18.98,19.0,34284.0,17.5298,17.5483,17.5298,17.5483,34284.0
2018-08-22 15:00:00,19.0,19.01,19.0,19.01,51625.0,17.5483,17.5575,17.5483,17.5575,51625.0
2018-08-22 15:10:00,19.0,19.01,19.0,19.0,51035.0,17.5483,17.5575,17.5483,17.5483,51035.0
2018-08-22 15:20:00,19.0,19.02,18.99,19.01,79055.0,17.5483,17.5667,17.539,17.5575,79055.0
2018-08-22 15:30:00,19.01,19.01,19.0,19.0,82073.0,17.5575,17.5575,17.5483,17.5483,82073.0
2018-08-22 15:40:00,19.0,19.01,18.99,18.99,67614.0,17.5483,17.5575,17.539,17.539,67614.0
2018-08-22 15:50:00,19.0,19.07,18.99,19.05,751500.0,17.5483,17.6129,17.539,17.5944,751500.0
2018-08-23 09:30:00,18.87,18.87,18.59,18.63,581591.0,17.4282,17.4282,17.1696,17.2065,581591.0
2018-08-23 09:40:00,18.63,18.68,18.61,18.62,140940.0,17.2065,17.2527,17.1881,17.1973,140940.0
2018-08-23 09:50:00,18.63,18.69,18.63,18.69,284398.0,17.2065,17.2619,17.2065,17.2619,284398.0
2018-08-23 10:00:00,18.7,18.73,18.66,18.69,128277.0,17.2712,17.2989,17.2342,17.2619,128277.0
2018-08-23 10:10:00,18.68,18.68,18.63,18.67,102294.0,17.2527,17.2527,17.2065,17.2435,102294.0
2018-08-23 10:20:00,18.67,18.67,18.57,18.59,140058.0,17.2435,17.2435,17.1511,17.1696,140058.0
2018-08-23 10:30:00,18.59,18.63,18.56,18.58,126000.0,17.1696,17.2065,17.1419,17.1603,126000.0
2018-08-23 10:40:00,18.58,18.62,18.57,18.6,247339.0,17.1603,17.1973,17.1511,17.1788,247339.0
2018-08-23 10:50:00,18.59,18.6,18.56,18.57,267189.0,17.1696,17.1788,17.1419,17.1511,267189.0
2018-08-23 11:00:00,18.58,18.58,18.51,18.53,170175.0,17.1603,17.1603,17.0957,17.1142,170175.0
2018-08-23 11:10:00,18.53,18.57,18.53,18.56,98931.0,17.1142,17.1511,17.1142,17.1419,98931.0
2018-08-23 11:20:00,18.55,18.59,18.55,18.55,137650.0,17.1326,17.1696,17.1326,17.1326,137650.0
2018-08-23 11:30:00,18.55,18.57,18.54,18.55,102391.0,17.1326,17.1511,17.1234,17.1326,102391.0
2018-08-23 11:40:00,18.55,18.57,18.54,18.57,63892.0,17.1326,17.1511,17.1234,17.1511,63892.0
2018-08-23 11:50:00,18.57,18.57,18.53,18.54,92726.0,17.1511,17.1511,17.1142,17.1234,92726.0
2018-08-23 12:00:00,18.55,18.55,18.51,18.51,68815.0,17.1326,17.1326,17.0957,17.0957,68815.0
2018-08-23 12:10:00,18.51,18.51,18.47,18.47,137751.0,17.0957,17.0957,17.0588,17.0588,137751.0
2018-08-23 12:20:00,18.47,18.5,18.47,18.48,96718.0,17.0588,17.0865,17.0588,17.068,96718.0
2018-08-23 12:30:00,18.49,18.5,18.48,18.49,175751.0,17.0772,17.0865,17.068,17.0772,175751.0
2018-08-23 12:40:00,18.49,18.51,18.49,18.5,151581.0,17.0772,17.0957,17.0772,17.0865,151581.0
2018-08-23 12:50:00,18.5,18.52,18.5,18.5,219679.0,17.0865,17.1049,17.0865,17.0865,219679.0
2018-08-23 13:00:00,18.5,18.5,18.45,18.47,141797.0,17.0865,17.0865,17.0403,17.0588,141797.0
2018-08-23 13:10:00,18.48,18.49,18.46,18.49,125043.0,17.068,17.0772,17.0495,17.0772,125043.0
2018-08-23 13:20:00,18.48,18.49,18.46,18.47,131684.0,17.068,17.0772,17.0495,17.0588,131684.0
2018-08-23 13:30:00,18.48,18.48,18.45,18.45,72266.0,17.068,17.068,17.0403,17.0403,72266.0
2018-08-23 13:40:00,18.45,18.45,18.43,18.43,54552.0,17.0403,17.0403,17.0218,17.0218,54552.0
2018-08-23 13:50:00,18.43,18.44,18.42,18.42,139713.0,17.0218,17.031,17.0126,17.0126,139713.0
2018-08-23 14:00:00,18.42,18.46,18.42,18.44,85430.0,17.0126,17.0495,17.0126,17.031,85430.0
2018-08-23 14:10:00,18.44,18.44,18.43,18.43,48580.0,17.031,17.031,17.0218,17.0218,48580.0
2018-08-23 14:20:00,18.43,18.44,18.42,18.44,71200.0,17.0218,17.031,17.0126,17.031,71200.0
2018-08-23 14:30:00,18.44,18.44,18.41,18.41,91293.0,17.031,17.031,17.0033,17.0033,91293.0
2018-08-23 14:40:00,18.4,18.43,18.4,18.41,81740.0,16.9941,17.0218,16.9941,17.0033,81740.0
2018-08-23 14:50:00,18.41,18.41,18.38,18.38,378914.0,17.0033,17.0033,16.9756,16.9756,378914.0
2018-08-23 15:00:00,18.39,18.39,18.35,18.38,150341.0,16.9849,16.9849,16.9479,16.9756,150341.0
2018-08-23 15:10:00,18.39,18.39,18.38,18.38,112836.0,16.9849,16.9849,16.9756,16.9756,112836.0
2018-08-23 15:20:00,18.37,18.42,18.36,18.41,509416.0,16.9664,17.0126,16.9572,17.0033,509416.0
2018-08-23 15:30:00,18.41,18.42,18.4,18.4,46318.0,17.0033,17.0126,16.9941,16.9941,46318.0
2018-08-23 15:40:00,18.39,18.46,18.39,18.45,314652.0,16.9849,17.0495,16.9849,17.0403,314652.0
2018-08-23 15:50:00,18.45,18.49,18.44,18.47,741476.0,17.0403,17.0772,17.031,17.0588,741476.0
2018-08-24 09:30:00,18.71,18.81,18.71,18.74,677438.0,17.2804,17.3728,17.2804,17.3081,677438.0
2018-08-24 09:40:00,18.73,18.73,18.66,18.67,255086.0,17.2989,17.2989,17.2342,17.2435,255086.0
2018-08-24 09:50:00,18.67,18.69,18.65,18.65,161266.0,17.2435,17.2619,17.225,17.225,161266.0
2018-08-24 10:00:00,18.66,18.92,18.63,18.86,666122.0,17.2342,17.4744,17.2065,17.419,666122.0
2018-08-24 10:10:00,18.86,18.97,18.84,18.95,669494.0,17.419,17.5205,17.4005,17.5021,669494.0
2018-08-24 10:20:00,18.97,18.98,18.92,18.92,220848.0,17.5205,17.5298,17.4744,17.4744,220848.0
2018-08-24 10:30:00,18.93,19.0,18.93,18.99,365356.0,17.4836,17.5483,17.4836,17.539,365356.0
2018-08-24 10:40:00,18.99,19.08,18.98,19.03,422502.0,17.539,17.6221,17.5298,17.576,422502.0
2018-08-24 10:50:00,19.03,19.05,19.0,19.03,226855.0,17.576,17.5944,17.5483,17.576,226855.0
2018-08-24 11:00:00,19.04,19.18,19.04,19.13,542933.0,17.5852,17.7145,17.5852,17.6683,542933.0
2018-08-24 11:10:00,19.13,19.16,19.1,19.16,340438.0,17.6683,17.696,17.6406,17.696,340438.0
2018-08-24 11:20:00,19.16,19.16,19.07,19.08,220176.0,17.696,17.696,17.6129,17.6221,220176.0
2018-08-24 11:30:00,19.07,19.08,19.04,19.08,156699.0,17.6129,17.6221,17.5852,17.6221,156699.0
2018-08-24 11:40:00,19.08,19.14,19.06,19.14,85940.0,17.6221,17.6776,17.6037,17.6776,85940.0
2018-08-24 11:50:00,19.14,19.2,19.12,19.2,177634.0,17.6776,17.733,17.6591,17.733,177634.0
2018-08-24 12:00:00,19.2,19.22,19.12,19.13,171525.0,17.733,17.7514,17.6591,17.6683,171525.0
2018-08-24 12:10:00,19.13,19.13,19.07,19.09,115667.0,17.6683,17.6683,17.6129,17.6314,115667.0
2018-08-24 12:20:00,19.08,19.09,19.06,19.07,55139.0,17.6221,17.6314,17.6037,17.6129,55139.0
2018-08-24 12:30:00,19.07,19.09,19.05,19.09,34096.0,17.6129,17.6314,17.5944,17.6314,34096.0
2018-08-24 12:40:00,19.09,19.09,19.05,19.08,57499.0,17.6314,17.6314,17.5944,17.6221,57499.0
2018-08-24 12:50:00,19.08,19.1,19.08,19.09,45109.0,17.6221,17.6406,17.6221,17.6314,45109.0
2018-08-24 13:00:00,19.09,19.15,19.09,19.15,63828.0,17.6314,17.6868,17.6314,17.6868,63828.0
2018-08-24 13:10:00,19.14,19.16,19.13,19.13,105345.0,17.6776,17.696,17.6683,17.6683,105345.0
2018-08-24 13:20:00,19.13,19.16,19.13,19.15,167949.0,17.6683,17.696,17.6683,17.6868,167949.0
2018-08-24 13:30:00,19.15,19.15,19.09,19.13,285558.0,17.6868,17.6868,17.6314,17.6683,285558.0
2018-08-24 13:40:00,19.13,19.14,19.1,19.13,174483.0,17.6683,17.6776,17.6406,17.6683,174483.0
2018-08-24 13:50:00,19.13,19.13,19.09,19.09,134669.0,17.6683,17.6683,17.6314,17.6314,134669.0
2018-08-24 14:00:00,19.09,19.1,19.09,19.1,66922.0,17.6314,17.6406,17.6314,17.6406,66922.0
2018-08-24 14:10:00,19.09,19.11,19.08,19.11,38410.0,17.6314,17.6498,17.6221,17.6498,38410.0
2018-08-24 14:20:00,19.11,19.11,19.09,19.1,57374.0,17.6498,17.6498,17.6314,17.6406,57374.0
2018-08-24 14:30:00,19.09,19.1,19.09,19.1,68779.0,17.6314,17.6406,17.6314,17.6406,68779.0
2018-08-24 14:40:00,19.09,19.09,19.03,19.04,109525.0,17.6314,17.6314,17.576,17.5852,109525.0
2018-08-24 14:50:00,19.05,19.06,19.02,19.02,137897.0,17.5944,17.6037,17.5667,17.5667,137897.0
2018-08-24 15:00:00,19.02,19.02,18.93,18.93,253428.0,17.5667,17.5667,17.4836,17.4836,253428.0
2018-08-24 15:10:00,18.93,19.01,18.93,18.97,443729.0,17.4836,17.5575,17.4836,17.5205,443729.0
2018-08-24 15:20:00,18.97,18.98,18.96,18.97,396494.0,17.5205,17.5298,17.5113,17.5205,396494.0
2018-08-24 15:30:00,18.98,19.0,18.96,18.97,266005.0,17.5298,17.5483,17.5113,17.5205,266005.0
2018-08-24 15:40:00,18.98,18.99,18.96,18.96,258563.0,17.5298,17.539,17.5113,17.5113,258563.0
2018-08-24 15:50:00,18.95,18.98,18.93,18.97,809980.0,17.5021,17.5298,17.4836,17.5205,809980.0
2018-08-27 09:30:00,19.06,19.15,19.03,19.15,341127.0,17.6037,17.6868,17.576,17.6868,341127.0
2018-08-27 09:40:00,19.16,19.18,19.12,19.16,393294.0,17.696,17.7145,17.6591,17.696,393294.0
2018-08-27 09:50:00,19.16,19.16,19.11,19.14,96595.0,17.696,17.696,17.6498,17.6776,96595.0
2018-08-27 10:00:00,19.13,19.2,19.13,19.2,188417.0,17.6683,17.733,17.6683,17.733,188417.0
2018-08-27 10:10:00,19.19,19.27,19.19,19.25,177646.0,17.7237,17.7976,17.7237,17.7792,177646.0
2018-08-27 10:20:00,19.25,19.29,19.23,19.25,256248.0,17.7792,17.8161,17.7607,17.7792,256248.0
2018-08-27 10:30:00,19.25,19.28,19.23,19.27,351151.0,17.7792,17.8069,17.7607,17.7976,351151.0
2018-08-27 10:40:00,19.26,19.29,19.25,19.25,126667.0,17.7884,17.8161,17.7792,17.7792,126667.0
2018-08-27 10:50:00,19.25,19.26,19.23,19.24,141970.0,17.7792,17.7884,17.7607,17.7699,141970.0
2018-08-27 11:00:00,19.25,19.28,19.24,19.27,154966.0,17.7792,17.8069,17.7699,17.7976,154966.0
2018-08-27 11:10:00,19.27,19.27,19.19,19.24,104834.0,17.7976,17.7976,17.7237,17.7699,104834.0
2018-08-27 11:20:00,19.23,19.23,19.19,19.2,98082.0,17.7607,17.7607,17.7237,17.733,98082.0
2018-08-27 11:30:00,19.21,19.21,19.19,19.2,54924.0,17.7422,17.7422,17.7237,17.733,54924.0
2018-08-27 11:40:00,19.2,19.2,19.17,19.18,89398.0,17.733,17.733,17.7053,17.7145,89398.0
2018-08-27 11:50:00,19.19,19.23,19.19,19.22,49652.0,17.7237,17.7607,17.7237,17.7514,49652.0
2018-08-27 12:00:00,19.21,19.21,19.18,19.18,31755.0,17.7422,17.7422,17.7145,17.7145,31755.0
2018-08-27 12:10:00,19.19,19.24,19.19,19.24,41917.0,17.7237,17.7699,17.7237,17.7699,41917.0
2018-08-27 12:20:00,19.24,19.25,19.24,19.25,26917.0,17.7699,17.7792,17.7699,17.7792,26917.0
2018-08-27 12:30:00,19.25,19.26,19.25,19.26,25828.0,17.7792,17.7884,17.7792,17.7884,25828.0
2018-08-27 12:40:00,19.26,19.26,19.25,19.25,12395.0,17.7884,17.7884,17.7792,17.7792,12395.0
2018-08-27 12:50:00,19.26,19.3,19.25,19.26,129153.0,17.7884,17.8253,17.7792,17.7884,129153.0
2018-08-27 13:00:00,19.27,19.28,19.26,19.28,55692.0,17.7976,17.8069,17.7884,17.8069,55692.0
2018-08-27 13:10:00,19.27,19.31,19.27,19.3,112945.0,17.7976,17.8346,17.7976,17.8253,112945.0
2018-08-27 13:20:00,19.3,19.3,19.25,19.25,89312.0,17.8253,17.8253,17.7792,17.7792,89312.0
2018-08-27 13:30:00,19.25,19.26,19.23,19.23,45560.0,17.7792,17.7884,17.7607,17.7607,45560.0
2018-08-27 13:40:00,19.23,19.24,19.22,19.24,67900.0,17.7607,17.7699,17.7514,17.7699,67900.0
2018-08-27 13:50:00,19.24,19.26,19.23,19.23,58261.0,17.7699,17.7884,17.7607,17.7607,58261.0
2018-08-27 14:00:00,19.24,19.26,19.24,19.26,38482.0,17.7699,17.7884,17.7699,17.7884,38482.0
2018-08-27 14:10:00,19.26,19.26,19.24,19.24,40208.0,17.7884,17.7884,17.7699,17.7699,40208.0
2018-08-27 14:20:00,19.24,19.27,19.24,19.27,69750.0,17.7699,17.7976,17.7699,17.7976,69750.0
2018-08-27 14:30:00,19.26,19.28,19.26,19.26,29381.0,17.7884,17.8069,17.7884,17.7884,29381.0
2018-08-27 14:40:00,19.26,19.27,19.25,19.25,86498.0,17.7884,17.7976,17.7792,17.7792,86498.0
2018-08-27 14:50:00,19.26,19.28,19.25,19.28,65537.0,17.7884,17.8069,17.7792,17.8069,65537.0
2018-08-27 15:00:00,19.28,19.29,19.26,19.26,70259.0,17.8069,17.8161,17.7884,17.7884,70259.0
2018-08-27 15:10:00,19.26,19.3,19.26,19.27,182714.0,17.7884,17.8253,17.7884,17.7976,182714.0
2018-08-27 15:20:00,19.27,19.28,19.25,19.26,215986.0,17.7976,17.8069,17.7792,17.7884,215986.0
2018-08-27 15:30:00,19.26,19.27,19.25,19.26,148100.0,17.7884,17.7976,17.7792,17.7884,148100.0
2018-08-27 15:40:00,19.26,19.27,19.25,19.26,253504.0,17.7884,17.7976,17.7792,17.7884,253504.0
2018-08-27 15:50:00,19.26,19.28,19.24,19.28,407420.0,17.7884,17.8069,17.7699,17.8069,407420.0
2018-08-28 09:30:00,19.4,19.48,19.38,19.44,257783.0,17.9177,17.9916,17.8992,17.9546,257783.0
2018-08-28 09:40:00,19.44,19.44,19.29,19.33,376917.0,17.9546,17.9546,17.8161,17.853,376917.0
2018-08-28 09:50:00,19.34,19.42,19.34,19.37,232039.0,17.8623,17.9362,17.8623,17.89,232039.0
2018-08-28 10:00:00,19.37,19.37,19.33,19.35,272537.0,17.89,17.89,17.853,17.8715,272537.0
2018-08-28 10:10:00,19.33,19.33,19.2,19.24,264686.0,17.853,17.853,17.733,17.7699,264686.0
2018-08-28 10:20:00,19.24,19.25,19.18,19.19,207820.0,17.7699,17.7792,17.7145,17.7237,207820.0
2018-08-28 10:30:00,19.19,19.22,19.15,19.2,225207.0,17.7237,17.7514,17.6868,17.733,225207.0
2018-08-28 10:40:00,19.2,19.22,19.19,19.19,78968.0,17.733,17.7514,17.7237,17.7237,78968.0
2018-08-28 10:50:00,19.19,19.23,19.19,19.22,61064.0,17.7237,17.7607,17.7237,17.7514,61064.0
2018-08-28 11:00:00,19.22,19.23,19.21,19.22,82827.0,17.7514,17.7607,17.7422,17.7514,82827.0
2018-08-28 11:10:00,19.21,19.22,19.18,19.18,46865.0,17.7422,17.7514,17.7145,17.7145,46865.0
2018-08-28 11:20:00,19.19,19.22,19.18,19.18,23281.0,17.7237,17.7514,17.7145,17.7145,23281.0
2018-08-28 11:30:00,19.18,19.18,19.16,19.17,96925.0,17.7145,17.7145,17.696,17.7053,96925.0
2018-08-28 11:40:00,19.17,19.19,19.16,19.16,58300.0,17.7053,17.7237,17.696,17.696,58300.0
2018-08-28 11:50:00,19.15,19.15,19.09,19.11,142576.0,17.6868,17.6868,17.6314,17.6498,142576.0
2018-08-28 12:00:00,19.12,19.15,19.12,19.13,80332.0,17.6591,17.6868,17.6591,17.6683,80332.0
2018-08-28 12:10:00,19.13,19.13,19.04,19.05,134422.0,17.6683,17.6683,17.5852,17.5944,134422.0
2018-08-28 12:20:00,19.05,19.05,18.97,19.01,169862.0,17.5944,17.5944,17.5205,17.5575,169862.0
2018-08-28 12:30:00,19.01,19.03,19.0,19.01,143225.0,17.5575,17.576,17.5483,17.5575,143225.0
2018-08-28 12:40:00,19.01,19.01,18.98,18.99,151177.0,17.5575,17.5575,17.5298,17.539,151177.0
2018-08-28 12:50:00,18.99,18.99,18.96,18.97,129470.0,17.539,17.539,17.5113,17.5205,129470.0
2018-08-28 13:00:00,18.97,19.0,18.97,19.0,70154.0,17.5205,17.5483,17.5205,17.5483,70154.0
2018-08-28 13:10:00,19.01,19.04,19.01,19.03,69120.0,17.5575,17.5852,17.5575,17.576,69120.0
2018-08-28 13:20:00,19.03,19.03,19.01,19.01,23600.0,17.576,17.576,17.5575,17.5575,23600.0
2018-08-28 13:30:00,19.0,19.02,19.0,19.02,105746.0,17.5483,17.5667,17.5483,17.5667,105746.0
2018-08-28 13:40:00,19.02,19.04,19.01,19.04,79917.0,17.5667,17.5852,17.5575,17.5852,79917.0
2018-08-28 13:50:00,19.03,19.03,18.96,18.97,74881.0,17.576,17.576,17.5113,17.5205,74881.0
2018-08-28 14:00:00,18.97,18.97,18.91,18.91,184670.0,17.5205,17.5205,17.4651,17.4651,184670.0
2018-08-28 14:10:00,18.91,18.92,18.81,18.85,389713.0,17.4651,17.4744,17.3728,17.4097,389713.0
2018-08-28 14:20:00,18.85,18.88,18.81,18.83,341109.0,17.4097,17.4374,17.3728,17.3912,341109.0
2018-08-28 14:30:00,18.84,18.87,18.81,18.85,402947.0,17.4005,17.4282,17.3728,17.4097,402947.0
2018-08-28 14:40:00,18.85,18.89,18.85,18.87,121496.0,17.4097,17.4467,17.4097,17.4282,121496.0
2018-08-28 14:50:00,18.87,18.89,18.87,18.89,84427.0,17.4282,17.4467,17.4282,17.4467,84427.0
2018-08-28 15:00:00,18.89,18.9,18.87,18.88,229928.0,17.4467,17.4559,17.4282,17.4374,229928.0
2018-08-28 15:10:00,18.88,18.92,18.87,18.92,267277.0,17.4374,17.4744,17.4282,17.4744,267277.0
2018-08-28 15:20:00,18.92,18.92,18.91,18.91,76478.0,17.4744,17.4744,17.4651,17.4651,76478.0
2018-08-28 15:30:00,18.91,18.94,18.9,18.94,68017.0,17.4651,17.4928,17.4559,17.4928,68017.0
2018-08-28 15:40:00,18.93,18.97,18.92,18.97,118759.0,17.4836,17.5205,17.4744,17.5205,118759.0
2018-08-28 15:50:00,18.97,18.98,18.92,18.92,649414.0,17.5205,17.5298,17.4744,17.4744,649414.0
2018-08-29 09:30:00,19.0,19.05,18.97,19.01,223887.0,17.5483,17.5944,17.5205,17.5575,223887.0
2018-08-29 09:40:00,19.01,19.01,18.91,18.93,322071.0,17.5575,17.5575,17.4651,17.4836,322071.0
2018-08-29 09:50:00,18.93,19.01,18.9,19.01,240953.0,17.4836,17.5575,17.4559,17.5575,240953.0
2018-08-29 10:00:00,19.02,19.03,18.98,19.03,99825.0,17.5667,17.576,17.5298,17.576,99825.0
2018-08-29 10:10:00,19.02,19.11,19.01,19.04,216995.0,17.5667,17.6498,17.5575,17.5852,216995.0
2018-08-29 10:20:00,19.04,19.04,19.03,19.03,47919.0,17.5852,17.5852,17.576,17.576,47919.0
2018-08-29 10:30:00,19.03,19.03,18.97,18.97,101604.0,17.576,17.576,17.5205,17.5205,101604.0
2018-08-29 10:40:00,18.97,18.98,18.93,18.94,131681.0,17.5205,17.5298,17.4836,17.4928,131681.0
2018-08-29 10:50:00,18.95,18.97,18.91,18.95,86090.0,17.5021,17.5205,17.4651,17.5021,86090.0
2018-08-29 11:00:00,18.96,18.98,18.94,18.97,59829.0,17.5113,17.5298,17.4928,17.5205,59829.0
2018-08-29 11:10:00,18.98,19.0,18.98,18.98,64708.0,17.5298,17.5483,17.5298,17.5298,64708.0
2018-08-29 11:20:00,18.96,18.97,18.94,18.94,65700.0,17.5113,17.5205,17.4928,17.4928,65700.0
2018-08-29 11:30:00,18.95,18.96,18.94,18.96,58179.0,17.5021,17.5113,17.4928,17.5113,58179.0
2018-08-29 11:40:00,18.96,18.97,18.96,18.97,35563.0,17.5113,17.5205,17.5113,17.5205,35563.0
2018-08-29 11:50:00,18.96,18.96,18.93,18.94,65158.0,17.5113,17.5113,17.4836,17.4928,65158.0
2018-08-29 12:00:00,18.94,19.0,18.94,19.0,42301.0,17.4928,17.5483,17.4928,17.5483,42301.0
2018-08-29 12:10:00,18.99,19.01,18.99,19.0,29576.0,17.539,17.5575,17.539,17.5483,29576.0
2018-08-29 12:20:00,19.0,19.02,18.96,18.98,63166.0,17.5483,17.5667,17.5113,17.5298,63166.0
2018-08-29 12:30:00,18.97,18.99,18.96,18.99,35973.0,17.5205,17.539,17.5113,17.539,35973.0
2018-08-29 12:40:00,19.0,19.02,19.0,19.01,40789.0,17.5483,17.5667,17.5483,17.5575,40789.0
2018-08-29 12:50:00,19.01,19.03,19.01,19.02,108683.0,17.5575,17.576,17.5575,17.5667,108683.0
2018-08-29 13:00:00,19.02,19.04,19.0,19.0,9604.0,17.5667,17.5852,17.5483,17.5483,9604.0
2018-08-29 13:10:00,19.01,19.01,18.98,18.99,25800.0,17.5575,17.5575,17.5298,17.539,25800.0
2018-08-29 13:20:00,18.98,18.99,18.98,18.98,28772.0,17.5298,17.539,17.5298,17.5298,28772.0
2018-08-29 13:30:00,18.98,18.98,18.95,18.96,76973.0,17.5298,17.5298,17.5021,17.5113,76973.0
2018-08-29 13:40:00,18.95,18.95,18.92,18.92,36150.0,17.5021,17.5021,17.4744,17.4744,36150.0
2018-08-29 13:50:00,18.93,18.94,18.92,18.93,47700.0,17.4836,17.4928,17.4744,17.4836,47700.0
2018-08-29 14:00:00,18.93,18.96,18.93,18.96,39456.0,17.4836,17.5113,17.4836,17.5113,39456.0
2018-08-29 14:10:00,18.95,18.96,18.92,18.92,93700.0,17.5021,17.5113,17.4744,17.4744,93700.0
2018-08-29 14:20:00,18.92,18.95,18.9,18.95,161472.0,17.4744,17.5021,17.4559,17.5021,161472.0
2018-08-29 14:30:00,18.97,18.97,18.96,18.96,15324.0,17.5205,17.5205,17.5113,17.5113,15324.0
2018-08-29 14:40:00,18.95,18.97,18.95,18.97,21676.0,17.5021,17.5205,17.5021,17.5205,21676.0
2018-08-29 14:50:00,18.96,18.99,18.96,18.98,38398.0,17.5113,17.539,17.5113,17.5298,38398.0
2018-08-29 15:00:00,18.98,18.99,18.98,18.98,40273.0,17.5298,17.539,17.5298,17.5298,40273.0
2018-08-29 15:10:00,18.99,19.0,18.97,18.97,94148.0,17.539,17.5483,17.5205,17.5205,94148.0
2018-08-29 15:20:00,18.97,18.98,18.97,18.97,37006.0,17.5205,17.5298,17.5205,17.5205,37006.0
2018-08-29 15:30:00,18.98,18.99,18.97,18.99,106878.0,17.5298,17.539,17.5205,17.539,106878.0
2018-08-29 15:40:00,18.98,18.98,18.93,18.95,124604.0,17.5298,17.5298,17.4836,17.5021,124604.0
2018-08-29 15:50:00,18.95,18.99,18.94,18.98,383522.0,17.5021,17.539,17.4928,17.5298,383522.0
2018-08-30 09:30:00,18.86,18.86,18.63,18.64,814280.0,17.419,17.419,17.2065,17.2158,814280.0
2018-08-30 09:40:00,18.64,18.67,18.59,18.64,404874.0,17.2158,17.2435,17.1696,17.2158,404874.0
2018-08-30 09:50:00,18.64,18.66,18.59,18.64,576241.0,17.2158,17.2342,17.1696,17.2158,576241.0
2018-08-30 10:00:00,18.65,18.68,18.64,18.67,69263.0,17.225,17.2527,17.2158,17.2435,69263.0
2018-08-30 10:10:00,18.67,18.77,18.67,18.74,171905.0,17.2435,17.3358,17.2435,17.3081,171905.0
2018-08-30 10:20:00,18.74,18.75,18.69,18.71,75313.0,17.3081,17.3174,17.2619,17.2804,75313.0
2018-08-30 10:30:00,18.71,18.75,18.71,18.73,33925.0,17.2804,17.3174,17.2804,17.2989,33925.0
2018-08-30 10:40:00,18.71,18.72,18.69,18.71,56489.0,17.2804,17.2896,17.2619,17.2804,56489.0
2018-08-30 10:50:00,18.73,18.74,18.72,18.72,25131.0,17.2989,17.3081,17.2896,17.2896,25131.0
2018-08-30 11:00:00,18.74,18.77,18.74,18.74,16572.0,17.3081,17.3358,17.3081,17.3081,16572.0
2018-08-30 11:10:00,18.74,18.78,18.74,18.77,28694.0,17.3081,17.3451,17.3081,17.3358,28694.0
2018-08-30 11:20:00,18.76,18.76,18.68,18.72,74756.0,17.3266,17.3266,17.2527,17.2896,74756.0
2018-08-30 11:30:00,18.71,18.73,18.7,18.7,56013.0,17.2804,17.2989,17.2712,17.2712,56013.0
2018-08-30 11:40:00,18.7,18.7,18.67,18.69,28555.0,17.2712,17.2712,17.2435,17.2619,28555.0
2018-08-30 11:50:00,18.68,18.69,18.67,18.67,52771.0,17.2527,17.2619,17.2435,17.2435,52771.0
2018-08-30 12:00:00,18.66,18.67,18.65,18.66,27245.0,17.2342,17.2435,17.225,17.2342,27245.0
2018-08-30 12:10:00,18.67,18.67,18.64,18.67,39502.0,17.2435,17.2435,17.2158,17.2435,39502.0
2018-08-30 12:20:00,18.68,18.68,18.67,18.68,26694.0,17.2527,17.2527,17.2435,17.2527,26694.0
2018-08-30 12:30:00,18.68,18.71,18.66,18.71,65036.0,17.2527,17.2804,17.2342,17.2804,65036.0
2018-08-30 12:40:00,18.71,18.75,18.71,18.73,69666.0,17.2804,17.3174,17.2804,17.2989,69666.0
2018-08-30 12:50:00,18.73,18.74,18.72,18.72,44443.0,17.2989,17.3081,17.2896,17.2896,44443.0
2018-08-30 13:00:00,18.72,18.74,18.72,18.73,14916.0,17.2896,17.3081,17.2896,17.2989,14916.0
2018-08-30 13:10:00,18.73,18.73,18.7,18.7,81371.0,17.2989,17.2989,17.2712,17.2712,81371.0
2018-08-30 13:20:00,18.71,18.71,18.68,18.68,57484.0,17.2804,17.2804,17.2527,17.2527,57484.0
2018-08-30 13:30:00,18.67,18.69,18.66,18.69,39919.0,17.2435,17.2619,17.2342,17.2619,39919.0
2018-08-30 13:40:00,18.69,18.73,18.69,18.72,25780.0,17.2619,17.2989,17.2619,17.2896,25780.0
2018-08-30 13:50:00,18.72,18.72,18.7,18.7,29750.0,17.2896,17.2896,17.2712,17.2712,29750.0
2018-08-30 14:00:00,18.7,18.72,18.7,18.71,32324.0,17.2712,17.2896,17.2712,17.2804,32324.0
2018-08-30 14:10:00,18.71,18.71,18.63,18.65,218775.0,17.2804,17.2804,17.2065,17.225,218775.0
2018-08-30 14:20:00,18.65,18.66,18.63,18.63,139785.0,17.225,17.2342,17.2065,17.2065,139785.0
2018-08-30 14:30:00,18.63,18.64,18.6,18.63,124032.0,17.2065,17.2158,17.1788,17.2065,124032.0
2018-08-30 14:40:00,18.64,18.66,18.63,18.65,130148.0,17.2158,17.2342,17.2065,17.225,130148.0
2018-08-30 14:50:00,18.65,18.65,18.6,18.62,61119.0,17.225,17.225,17.1788,17.1973,61119.0
2018-08-30 15:00:00,18.62,18.63,18.58,18.62,115324.0,17.1973,17.2065,17.1603,17.1973,115324.0
2018-08-30 15:10:00,18.62,18.63,18.6,18.63,86000.0,17.1973,17.2065,17.1788,17.2065,86000.0
2018-08-30 15:20:00,18.63,18.63,18.61,18.61,61319.0,17.2065,17.2065,17.1881,17.1881,61319.0
2018-08-30 15:30:00,18.61,18.68,18.61,18.68,349055.0,17.1881,17.2527,17.1881,17.2527,349055.0
2018-08-30 15:40:00,18.67,18.7,18.66,18.69,211084.0,17.2435,17.2712,17.2342,17.2619,211084.0
2018-08-30 15:50:00,18.69,18.74,18.67,18.69,809024.0,17.2619,17.3081,17.2435,17.2619,809024.0
2018-08-31 09:30:00,18.71,18.72,18.64,18.71,316334.0,17.2804,17.2896,17.2158,17.2804,316334.0
2018-08-31 09:40:00,18.72,18.77,18.72,18.76,142703.0,17.2896,17.3358,17.2896,17.3266,142703.0
2018-08-31 09:50:00,18.76,18.76,18.69,18.75,158772.0,17.3266,17.3266,17.2619,17.3174,158772.0
2018-08-31 10:00:00,18.75,18.78,18.72,18.78,171814.0,17.3174,17.3451,17.2896,17.3451,171814.0
2018-08-31 10:10:00,18.79,18.84,18.79,18.8,264466.0,17.3543,17.4005,17.3543,17.3635,264466.0
2018-08-31 10:20:00,18.8,18.81,18.76,18.76,101406.0,17.3635,17.3728,17.3266,17.3266,101406.0
2018-08-31 10:30:00,18.76,18.8,18.76,18.79,33558.0,17.3266,17.3635,17.3266,17.3543,33558.0
2018-08-31 10:40:00,18.79,18.81,18.77,18.78,41537.0,17.3543,17.3728,17.3358,17.3451,41537.0
2018-08-31 10:50:00,18.77,18.78,18.75,18.77,63909.0,17.3358,17.3451,17.3174,17.3358,63909.0
2018-08-31 11:00:00,18.77,18.77,18.71,18.71,117597.0,17.3358,17.3358,17.2804,17.2804,117597.0
2018-08-31 11:10:00,18.7,18.7,18.64,18.64,59371.0,17.2712,17.2712,17.2158,17.2158,59371.0
2018-08-31 11:20:00,18.63,18.66,18.61,18.64,225229.0,17.2065,17.2342,17.1881,17.2158,225229.0
2018-08-31 11:30:00,18.64,18.67,18.63,18.67,111152.0,17.2158,17.2435,17.2065,17.2435,111152.0
2018-08-31 11:40:00,18.68,18.68,18.64,18.66,156909.0,17.2527,17.2527,17.2158,17.2342,156909.0
2018-08-31 11:50:00,18.65,18.66,18.58,18.6,93284.0,17.225,17.2342,17.1603,17.1788,93284.0
2018-08-31 12:00:00,18.6,18.6,18.55,18.56,60578.0,17.1788,17.1788,17.1326,17.1419,60578.0
2018-08-31 12:10:00,18.57,18.58,18.54,18.58,69593.0,17.1511,17.1603,17.1234,17.1603,69593.0
2018-08-31 12:20:00,18.57,18.58,18.56,18.56,132172.0,17.1511,17.1603,17.1419,17.1419,132172.0
2018-08-31 12:30:00,18.56,18.59,18.56,18.59,72225.0,17.1419,17.1696,17.1419,17.1696,72225.0
2018-08-31 12:40:00,18.58,18.63,18.58,18.62,47306.0,17.1603,17.2065,17.1603,17.1973,47306.0
2018-08-31 12:50:00,18.61,18.61,18.58,18.58,30186.0,17.1881,17.1881,17.1603,17.1603,30186.0
2018-08-31 13:00:00,18.58,18.62,18.58,18.62,34739.0,17.1603,17.1973,17.1603,17.1973,34739.0
2018-08-31 13:10:00,18.63,18.64,18.61,18.61,67432.0,17.2065,17.2158,17.1881,17.1881,67432.0
2018-08-31 13:20:00,18.6,18.61,18.6,18.6,85347.0,17.1788,17.1881,17.1788,17.1788,85347.0
2018-08-31 13:30:00,18.6,18.62,18.59,18.61,27156.0,17.1788,17.1973,17.1696,17.1881,27156.0
2018-08-31 13:40:00,18.61,18.67,18.61,18.67,119309.0,17.1881,17.2435,17.1881,17.2435,119309.0
2018-08-31 13:50:00,18.67,18.67,18.65,18.65,39304.0,17.2435,17.2435,17.225,17.225,39304.0
2018-08-31 14:00:00,18.65,18.65,18.63,18.64,31843.0,17.225,17.225,17.2065,17.2158,31843.0
2018-08-31 14:10:00,18.64,18.64,18.61,18.61,24147.0,17.2158,17.2158,17.1881,17.1881,24147.0
2018-08-31 14:20:00,18.6,18.6,18.58,18.6,93733.0,17.1788,17.1788,17.1603,17.1788,93733.0
2018-08-31 14:30:00,18.59,18.59,18.58,18.58,11200.0,17.1696,17.1696,17.1603,17.1603,11200.0
2018-08-31 14:40:00,18.59,18.62,18.59,18.61,23451.0,17.1696,17.1973,17.1696,17.1881,23451.0
2018-08-31 14:50:00,18.6,18.63,18.56,18.56,233580.0,17.1788,17.2065,17.1419,17.1419,233580.0
2018-08-31 15:00:00,18.57,18.59,18.56,18.56,83275.0,17.1511,17.1696,17.1419,17.1419,83275.0
2018-08-31 15:10:00,18.56,18.58,18.56,18.56,77582.0,17.1419,17.1603,17.1419,17.1419,77582.0
2018-08-31 15:20:00,18.55,18.55,18.5,18.52,184682.0,17.1326,17.1326,17.0865,17.1049,184682.0
2018-08-31 15:30:00,18.52,18.58,18.52,18.58,157097.0,17.1049,17.1603,17.1049,17.1603,157097.0
2018-08-31 15:40:00,18.57,18.57,18.52,18.56,329271.0,17.1511,17.1511,17.1049,17.1419,329271.0
2018-08-31 15:50:00,18.56,18.57,18.55,18.56,298690.0,17.1419,17.1511,17.1326,17.1419,298690.0
2018-09-04 09:30:00,18.35,18.35,18.1,18.14,1108667.0,16.9479,16.9479,16.717,16.754,1108667.0
2018-09-04 09:40:00,18.14,18.2,18.14,18.17,544737.0,16.754,16.8094,16.754,16.7817,544737.0
2018-09-04 09:50:00,18.16,18.16,18.08,18.1,211507.0,16.7724,16.7724,16.6985,16.717,211507.0
2018-09-04 10:00:00,18.1,18.1,18.04,18.06,290676.0,16.717,16.717,16.6616,16.6801,290676.0
2018-09-04 10:10:00,18.06,18.07,18.02,18.02,287842.0,16.6801,16.6893,16.6431,16.6431,287842.0
2018-09-04 10:20:00,18.02,18.05,18.0,18.0,216589.0,16.6431,16.6708,16.6247,16.6247,216589.0
2018-09-04 10:30:00,18.0,18.0,17.97,17.99,168283.0,16.6247,16.6247,16.597,16.6154,168283.0
2018-09-04 10:40:00,17.98,18.03,17.97,18.02,166385.0,16.6062,16.6524,16.597,16.6431,166385.0
2018-09-04 10:50:00,18.02,18.1,18.01,18.07,145297.0,16.6431,16.717,16.6339,16.6893,145297.0
2018-09-04 11:00:00,18.07,18.07,18.01,18.03,164870.0,16.6893,16.6893,16.6339,16.6524,164870.0
2018-09-04 11:10:00,18.02,18.04,18.01,18.03,202335.0,16.6431,16.6616,16.6339,16.6524,202335.0
2018-09-04 11:20:00,18.03,18.03,18.0,18.0,106749.0,16.6524,16.6524,16.6247,16.6247,106749.0
2018-09-04 11:30:00,18.0,18.05,17.99,18.05,254013.0,16.6247,16.6708,16.6154,16.6708,254013.0
2018-09-04 11:40:00,18.04,18.04,18.0,18.0,170222.0,16.6616,16.6616,16.6247,16.6247,170222.0
2018-09-04 11:50:00,18.0,18.02,17.99,18.0,343374.0,16.6247,16.6431,16.6154,16.6247,343374.0
2018-09-04 12:00:00,18.0,18.05,18.0,18.05,32590.0,16.6247,16.6708,16.6247,16.6708,32590.0
2018-09-04 12:10:00,18.05,18.05,18.0,18.0,150698.0,16.6708,16.6708,16.6247,16.6247,150698.0
2018-09-04 12:20:00,18.0,18.02,17.99,18.01,118816.0,16.6247,16.6431,16.6154,16.6339,118816.0
2018-09-04 12:30:00,18.02,18.02,17.99,18.0,121970.0,16.6431,16.6431,16.6154,16.6247,121970.0
2018-09-04 12:40:00,17.99,18.1,17.99,18.09,125102.0,16.6154,16.717,16.6154,16.7078,125102.0
2018-09-04 12:50:00,18.08,18.08,18.05,18.05,27131.0,16.6985,16.6985,16.6708,16.6708,27131.0
2018-09-04 13:00:00,18.04,18.07,18.03,18.03,35186.0,16.6616,16.6893,16.6524,16.6524,35186.0
2018-09-04 13:10:00,18.03,18.04,18.02,18.02,29656.0,16.6524,16.6616,16.6431,16.6431,29656.0
2018-09-04 13:20:00,18.02,18.05,18.02,18.03,73490.0,16.6431,16.6708,16.6431,16.6524,73490.0
2018-09-04 13:30:00,18.03,18.04,18.01,18.01,48788.0,16.6524,16.6616,16.6339,16.6339,48788.0
2018-09-04 13:40:00,18.01,18.02,18.0,18.0,103408.0,16.6339,16.6431,16.6247,16.6247,103408.0
2018-09-04 13:50:00,18.0,18.01,17.99,18.0,72272.0,16.6247,16.6339,16.6154,16.6247,72272.0
2018-09-04 14:00:00,18.0,18.0,17.99,18.0,53559.0,16.6247,16.6247,16.6154,16.6247,53559.0
2018-09-04 14:10:00,18.0,18.02,17.98,18.02,184943.0,16.6247,16.6431,16.6062,16.6431,184943.0
2018-09-04 14:20:00,18.01,18.06,18.01,18.02,93079.0,16.6339,16.6801,16.6339,16.6431,93079.0
2018-09-04 14:30:00,18.01,18.01,17.99,17.99,92750.0,16.6339,16.6339,16.6154,16.6154,92750.0
2018-09-04 14:40:00,17.99,18.0,17.98,18.0,85434.0,16.6154,16.6247,16.6062,16.6247,85434.0
2018-09-04 14:50:00,18.0,18.02,18.0,18.01,140634.0,16.6247,16.6431,16.6247,16.6339,140634.0
2018-09-04 15:00:00,18.0,18.03,17.99,18.0,134700.0,16.6247,16.6524,16.6154,16.6247,134700.0
2018-09-04 15:10:00,18.0,18.01,17.99,18.0,113119.0,16.6247,16.6339,16.6154,16.6247,113119.0
2018-09-04 15:20:00,18.0,18.01,17.99,18.0,231513.0,16.6247,16.6339,16.6154,16.6247,231513.0
2018-09-04 15:30:00,18.0,18.01,17.99,18.0,220125.0,16.6247,16.6339,16.6154,16.6247,220125.0
2018-09-04 15:40:00,17.99,18.05,17.99,18.05,590108.0,16.6154,16.6708,16.6154,16.6708,590108.0
2018-09-04 15:50:00,18.05,18.06,18.01,18.02,1191501.0,16.6708,16.6801,16.6339,16.6431,1191501.0
2018-09-05 09:30:00,18.15,18.15,17.87,17.99,695551.0,16.7632,16.7632,16.5046,16.6154,695551.0
2018-09-05 09:40:00,17.98,18.04,17.93,17.96,390873.0,16.6062,16.6616,16.56,16.5877,390873.0
2018-09-05 09:50:00,17.97,17.97,17.92,17.95,170790.0,16.597,16.597,16.5508,16.5785,170790.0
2018-09-05 10:00:00,17.95,17.96,17.9,17.93,266059.0,16.5785,16.5877,16.5323,16.56,266059.0
2018-09-05 10:10:00,17.93,17.93,17.86,17.88,143247.0,16.56,16.56,16.4954,16.5138,143247.0
2018-09-05 10:20:00,17.88,17.91,17.84,17.91,159498.0,16.5138,16.5415,16.4769,16.5415,159498.0
2018-09-05 10:30:00,17.9,17.91,17.88,17.91,62448.0,16.5323,16.5415,16.5138,16.5415,62448.0
2018-09-05 10:40:00,17.9,17.97,17.89,17.95,174176.0,16.5323,16.597,16.5231,16.5785,174176.0
2018-09-05 10:50:00,17.95,17.99,17.92,17.96,114461.0,16.5785,16.6154,16.5508,16.5877,114461.0
2018-09-05 11:00:00,17.95,18.0,17.95,18.0,127788.0,16.5785,16.6247,16.5785,16.6247,127788.0
2018-09-05 11:10:00,17.99,18.02,17.99,18.02,28844.0,16.6154,16.6431,16.6154,16.6431,28844.0
2018-09-05 11:20:00,18.02,18.06,18.0,18.0,147312.0,16.6431,16.6801,16.6247,16.6247,147312.0
2018-09-05 11:30:00,18.0,18.01,17.98,18.01,115723.0,16.6247,16.6339,16.6062,16.6339,115723.0
2018-09-05 11:40:00,18.01,18.01,17.94,17.94,48064.0,16.6339,16.6339,16.5692,16.5692,48064.0
2018-09-05 11:50:00,17.95,17.98,17.94,17.94,29800.0,16.5785,16.6062,16.5692,16.5692,29800.0
2018-09-05 12:00:00,17.94,17.94,17.92,17.92,15535.0,16.5692,16.5692,16.5508,16.5508,15535.0
2018-09-05 12:10:00,17.92,17.92,17.9,17.92,25338.0,16.5508,16.5508,16.5323,16.5508,25338.0
2018-09-05 12:20:00,17.93,17.93,17.89,17.89,21001.0,16.56,16.56,16.5231,16.5231,21001.0
2018-09-05 12:30:00,17.89,17.91,17.89,17.89,51578.0,16.5231,16.5415,16.5231,16.5231,51578.0
2018-09-05 12:40:00,17.88,17.88,17.86,17.86,26711.0,16.5138,16.5138,16.4954,16.4954,26711.0
2018-09-05 12:50:00,17.86,17.88,17.85,17.87,23449.0,16.4954,16.5138,16.4861,16.5046,23449.0
2018-09-05 13:00:00,17.88,17.89,17.86,17.86,66221.0,16.5138,16.5231,16.4954,16.4954,66221.0
2018-09-05 13:10:00,17.87,17.89,17.87,17.89,42987.0,16.5046,16.5231,16.5046,16.5231,42987.0
2018-09-05 13:20:00,17.88,17.88,17.83,17.84,30569.0,16.5138,16.5138,16.4677,16.4769,30569.0
2018-09-05 13:30:00,17.84,17.86,17.82,17.82,50779.0,16.4769,16.4954,16.4584,16.4584,50779.0
2018-09-05 13:40:00,17.81,17.83,17.79,17.83,75058.0,16.4492,16.4677,16.4307,16.4677,75058.0
2018-09-05 13:50:00,17.83,17.86,17.83,17.86,33178.0,16.4677,16.4954,16.4677,16.4954,33178.0
2018-09-05 14:00:00,17.87,17.9,17.87,17.89,37652.0,16.5046,16.5323,16.5046,16.5231,37652.0
2018-09-05 14:10:00,17.89,17.92,17.88,17.9,136754.0,16.5231,16.5508,16.5138,16.5323,136754.0
2018-09-05 14:20:00,17.9,17.93,17.9,17.91,51126.0,16.5323,16.56,16.5323,16.5415,51126.0
2018-09-05 14:30:00,17.91,17.91,17.89,17.9,97133.0,16.5415,16.5415,16.5231,16.5323,97133.0
2018-09-05 14:40:00,17.91,17.92,17.9,17.91,76523.0,16.5415,16.5508,16.5323,16.5415,76523.0
2018-09-05 14:50:00,17.9,17.9,17.87,17.89,99055.0,16.5323,16.5323,16.5046,16.5231,99055.0
2018-09-05 15:00:00,17.89,17.89,17.87,17.88,20600.0,16.5231,16.5231,16.5046,16.5138,20600.0
2018-09-05 15:10:00,17.88,17.88,17.84,17.84,152287.0,16.5138,16.5138,16.4769,16.4769,152287.0
2018-09-05 15:20:00,17.84,17.86,17.84,17.85,80251.0,16.4769,16.4954,16.4769,16.4861,80251.0
2018-09-05 15:30:00,17.85,17.88,17.84,17.86,108928.0,16.4861,16.5138,16.4769,16.4954,108928.0
2018-09-05 15:40:00,17.86,17.88,17.86,17.88,78929.0,16.4954,16.5138,16.4954,16.5138,78929.0
2018-09-05 15:50:00,17.88,17.89,17.87,17.88,384407.0,16.5138,16.5231,16.5046,16.5138,384407.0
2018-09-06 09:30:00,17.97,18.07,17.96,18.01,542149.0,16.597,16.6893,16.5877,16.6339,542149.0
2018-09-06 09:40:00,18.01,18.1,18.0,18.09,361929.0,16.6339,16.717,16.6247,16.7078,361929.0
2018-09-06 09:50:00,18.1,18.13,18.08,18.1,398541.0,16.717,16.7447,16.6985,16.717,398541.0
2018-09-06 10:00:00,18.1,18.1,17.99,17.99,218128.0,16.717,16.717,16.6154,16.6154,218128.0
2018-09-06 10:10:00,17.99,17.99,17.94,17.98,168979.0,16.6154,16.6154,16.5692,16.6062,168979.0
2018-09-06 10:20:00,17.97,17.97,17.92,17.96,258515.0,16.597,16.597,16.5508,16.5877,258515.0
2018-09-06 10:30:00,17.96,18.04,17.95,18.04,301130.0,16.5877,16.6616,16.5785,16.6616,301130.0
2018-09-06 10:40:00,18.05,18.09,18.04,18.07,222781.0,16.6708,16.7078,16.6616,16.6893,222781.0
2018-09-06 10:50:00,18.07,18.15,18.06,18.08,362005.0,16.6893,16.7632,16.6801,16.6985,362005.0
2018-09-06 11:00:00,18.09,18.12,17.99,18.0,360346.0,16.7078,16.7355,16.6154,16.6247,360346.0
2018-09-06 11:10:00,17.99,17.99,17.86,17.88,268576.0,16.6154,16.6154,16.4954,16.5138,268576.0
2018-09-06 11:20:00,17.88,17.98,17.88,17.95,572464.0,16.5138,16.6062,16.5138,16.5785,572464.0
2018-09-06 11:30:00,17.95,17.97,17.94,17.95,49318.0,16.5785,16.597,16.5692,16.5785,49318.0
2018-09-06 11:40:00,17.95,17.97,17.9,17.95,146493.0,16.5785,16.597,16.5323,16.5785,146493.0
2018-09-06 11:50:00,17.95,17.95,17.91,17.93,41732.0,16.5785,16.5785,16.5415,16.56,41732.0
2018-09-06 12:00:00,17.91,17.92,17.88,17.89,74705.0,16.5415,16.5508,16.5138,16.5231,74705.0
2018-09-06 12:10:00,17.88,17.91,17.87,17.9,85673.0,16.5138,16.5415,16.5046,16.5323,85673.0
2018-09-06 12:20:00,17.89,17.9,17.85,17.87,131488.0,16.5231,16.5323,16.4861,16.5046,131488.0
2018-09-06 12:30:00,17.86,17.88,17.81,17.83,101128.0,16.4954,16.5138,16.4492,16.4677,101128.0
2018-09-06 12:40:00,17.83,17.85,17.83,17.83,72303.0,16.4677,16.4861,16.4677,16.4677,72303.0
2018-09-06 12:50:00,17.82,17.83,17.81,17.81,25869.0,16.4584,16.4677,16.4492,16.4492,25869.0
2018-09-06 13:00:00,17.81,17.82,17.78,17.78,66138.0,16.4492,16.4584,16.4215,16.4215,66138.0
2018-09-06 13:10:00,17.78,17.85,17.77,17.85,44184.0,16.4215,16.4861,16.4122,16.4861,44184.0
2018-09-06 13:20:00,17.84,17.85,17.83,17.83,35855.0,16.4769,16.4861,16.4677,16.4677,35855.0
2018-09-06 13:30:00,17.84,17.87,17.83,17.87,15616.0,16.4769,16.5046,16.4677,16.5046,15616.0
2018-09-06 13:40:00,17.86,17.88,17.84,17.84,65969.0,16.4954,16.5138,16.4769,16.4769,65969.0
2018-09-06 13:50:00,17.84,17.85,17.83,17.83,47112.0,16.4769,16.4861,16.4677,16.4677,47112.0
2018-09-06 14:00:00,17.83,17.83,17.82,17.83,49184.0,16.4677,16.4677,16.4584,16.4677,49184.0
2018-09-06 14:10:00,17.82,17.83,17.82,17.82,106841.0,16.4584,16.4677,16.4584,16.4584,106841.0
2018-09-06 14:20:00,17.82,17.83,17.8,17.82,51936.0,16.4584,16.4677,16.4399,16.4584,51936.0
2018-09-06 14:30:00,17.83,17.88,17.83,17.83,55516.0,16.4677,16.5138,16.4677,16.4677,55516.0
2018-09-06 14:40:00,17.83,17.84,17.82,17.82,21195.0,16.4677,16.4769,16.4584,16.4584,21195.0
2018-09-06 14:50:00,17.82,17.89,17.82,17.88,117681.0,16.4584,16.5231,16.4584,16.5138,117681.0
2018-09-06 15:00:00,17.87,17.89,17.86,17.88,96203.0,16.5046,16.5231,16.4954,16.5138,96203.0
2018-09-06 15:10:00,17.89,17.89,17.86,17.86,41930.0,16.5231,16.5231,16.4954,16.4954,41930.0
2018-09-06 15:20:00,17.86,17.86,17.84,17.84,84800.0,16.4954,16.4954,16.4769,16.4769,84800.0
2018-09-06 15:30:00,17.84,17.84,17.82,17.83,88155.0,16.4769,16.4769,16.4584,16.4677,88155.0
2018-09-06 15:40:00,17.82,17.84,17.82,17.83,43483.0,16.4584,16.4769,16.4584,16.4677,43483.0
2018-09-06 15:50:00,17.83,17.88,17.83,17.85,846945.0,16.4677,16.5138,16.4677,16.4861,846945.0
2018-09-07 09:30:00,17.75,17.78,17.58,17.78,703479.0,16.3938,16.4215,16.2368,16.4215,703479.0
2018-09-07 09:40:00,17.78,17.83,17.74,17.74,430492.0,16.4215,16.4677,16.3845,16.3845,430492.0
2018-09-07 09:50:00,17.74,17.88,17.74,17.88,90192.0,16.3845,16.5138,16.3845,16.5138,90192.0
2018-09-07 10:00:00,17.9,17.94,17.89,17.92,187324.0,16.5323,16.5692,16.5231,16.5508,187324.0
2018-09-07 10:10:00,17.91,17.92,17.88,17.89,222536.0,16.5415,16.5508,16.5138,16.5231,222536.0
2018-09-07 10:20:00,17.88,17.93,17.87,17.92,180650.0,16.5138,16.56,16.5046,16.5508,180650.0
2018-09-07 10:30:00,17.92,17.97,17.91,17.94,198228.0,16.5508,16.597,16.5415,16.5692,198228.0
2018-09-07 10:40:00,17.94,17.96,17.9,17.95,32118.0,16.5692,16.5877,16.5323,16.5785,32118.0
2018-09-07 10:50:00,17.96,18.0,17.94,17.95,120371.0,16.5877,16.6247,16.5692,16.5785,120371.0
2018-09-07 11:00:00,17.95,17.99,17.93,17.94,69466.0,16.5785,16.6154,16.56,16.5692,69466.0
2018-09-07 11:10:00,17.94,17.94,17.91,17.93,45346.0,16.5692,16.5692,16.5415,16.56,45346.0
2018-09-07 11:20:00,17.93,17.93,17.88,17.9,61595.0,16.56,16.56,16.5138,16.5323,61595.0
2018-09-07 11:30:00,17.9,17.91,17.86,17.86,55791.0,16.5323,16.5415,16.4954,16.4954,55791.0
2018-09-07 11:40:00,17.85,17.85,17.83,17.83,51172.0,16.4861,16.4861,16.4677,16.4677,51172.0
2018-09-07 11:50:00,17.83,17.83,17.78,17.79,87579.0,16.4677,16.4677,16.4215,16.4307,87579.0
2018-09-07 12:00:00,17.8,17.82,17.73,17.73,196198.0,16.4399,16.4584,16.3753,16.3753,196198.0
2018-09-07 12:10:00,17.74,17.78,17.71,17.72,197830.0,16.3845,16.4215,16.3568,16.3661,197830.0
2018-09-07 12:20:00,17.72,17.75,17.72,17.73,48905.0,16.3661,16.3938,16.3661,16.3753,48905.0
2018-09-07 12:30:00,17.73,17.76,17.73,17.76,183652.0,16.3753,16.403,16.3753,16.403,183652.0
2018-09-07 12:40:00,17.76,17.79,17.75,17.79,47194.0,16.403,16.4307,16.3938,16.4307,47194.0
2018-09-07 12:50:00,17.8,17.8,17.78,17.79,47270.0,16.4399,16.4399,16.4215,16.4307,47270.0
2018-09-07 13:00:00,17.78,17.8,17.76,17.76,39665.0,16.4215,16.4399,16.403,16.403,39665.0
2018-09-07 13:10:00,17.76,17.76,17.72,17.76,52423.0,16.403,16.403,16.3661,16.403,52423.0
2018-09-07 13:20:00,17.76,17.79,17.76,17.79,12949.0,16.403,16.4307,16.403,16.4307,12949.0
2018-09-07 13:30:00,17.79,17.81,17.78,17.8,23341.0,16.4307,16.4492,16.4215,16.4399,23341.0
2018-09-07 13:40:00,17.79,17.81,17.79,17.81,30178.0,16.4307,16.4492,16.4307,16.4492,30178.0
2018-09-07 13:50:00,17.81,17.81,17.8,17.8,4250.0,16.4492,16.4492,16.4399,16.4399,4250.0
2018-09-07 14:00:00,17.82,17.82,17.81,17.81,11283.0,16.4584,16.4584,16.4492,16.4492,11283.0
2018-09-07 14:10:00,17.81,17.86,17.81,17.83,55332.0,16.4492,16.4954,16.4492,16.4677,55332.0
2018-09-07 14:20:00,17.83,17.91,17.83,17.91,99260.0,16.4677,16.5415,16.4677,16.5415,99260.0
2018-09-07 14:30:00,17.9,17.9,17.86,17.86,116008.0,16.5323,16.5323,16.4954,16.4954,116008.0
2018-09-07 14:40:00,17.86,17.87,17.86,17.86,23975.0,16.4954,16.5046,16.4954,16.4954,23975.0
2018-09-07 14:50:00,17.87,17.92,17.87,17.91,31504.0,16.5046,16.5508,16.5046,16.5415,31504.0
2018-09-07 15:00:00,17.91,17.93,17.9,17.91,53550.0,16.5415,16.56,16.5323,16.5415,53550.0
2018-09-07 15:10:00,17.91,17.91,17.9,17.91,18419.0,16.5415,16.5415,16.5323,16.5415,18419.0
2018-09-07 15:20:00,17.91,17.95,17.88,17.94,94812.0,16.5415,16.5785,16.5138,16.5692,94812.0
2018-09-07 15:30:00,17.94,17.94,17.9,17.9,122612.0,16.5692,16.5692,16.5323,16.5323,122612.0
2018-09-07 15:40:00,17.9,17.91,17.89,17.9,51765.0,16.5323,16.5415,16.5231,16.5323,51765.0
2018-09-07 15:50:00,17.89,17.91,17.87,17.88,431973.0,16.5231,16.5415,16.5046,16.5138,431973.0
2018-09-10 09:30:00,17.89,17.91,17.78,17.84,472381.0,16.5231,16.5415,16.4215,16.4769,472381.0
2018-09-10 09:40:00,17.85,17.93,17.8,17.83,224518.0,16.4861,16.56,16.4399,16.4677,224518.0
2018-09-10 09:50:00,17.83,17.85,17.78,17.83,259306.0,16.4677,16.4861,16.4215,16.4677,259306.0
2018-09-10 10:00:00,17.83,17.89,17.8,17.87,200323.0,16.4677,16.5231,16.4399,16.5046,200323.0
2018-09-10 10:10:00,17.86,17.86,17.84,17.86,66022.0,16.4954,16.4954,16.4769,16.4954,66022.0
2018-09-10 10:20:00,17.86,17.88,17.84,17.85,82674.0,16.4954,16.5138,16.4769,16.4861,82674.0
2018-09-10 10:30:00,17.85,17.85,17.78,17.79,95576.0,16.4861,16.4861,16.4215,16.4307,95576.0
2018-09-10 10:40:00,17.79,17.81,17.73,17.75,75492.0,16.4307,16.4492,16.3753,16.3938,75492.0
2018-09-10 10:50:00,17.75,17.76,17.74,17.76,92535.0,16.3938,16.403,16.3845,16.403,92535.0
2018-09-10 11:00:00,17.76,17.76,17.74,17.76,86597.0,16.403,16.403,16.3845,16.403,86597.0
2018-09-10 11:10:00,17.75,17.78,17.75,17.78,106039.0,16.3938,16.4215,16.3938,16.4215,106039.0
2018-09-10 11:20:00,17.78,17.82,17.77,17.8,107299.0,16.4215,16.4584,16.4122,16.4399,107299.0
2018-09-10 11:30:00,17.8,17.8,17.77,17.79,104951.0,16.4399,16.4399,16.4122,16.4307,104951.0
2018-09-10 11:40:00,17.79,17.8,17.76,17.78,133888.0,16.4307,16.4399,16.403,16.4215,133888.0
2018-09-10 11:50:00,17.78,17.78,17.75,17.76,78193.0,16.4215,16.4215,16.3938,16.403,78193.0
2018-09-10 12:00:00,17.76,17.76,17.7,17.71,108049.0,16.403,16.403,16.3476,16.3568,108049.0
2018-09-10 12:10:00,17.71,17.73,17.7,17.72,62524.0,16.3568,16.3753,16.3476,16.3661,62524.0
2018-09-10 12:20:00,17.72,17.73,17.71,17.73,27424.0,16.3661,16.3753,16.3568,16.3753,27424.0
2018-09-10 12:30:00,17.73,17.74,17.72,17.72,25019.0,16.3753,16.3845,16.3661,16.3661,25019.0
2018-09-10 12:40:00,17.72,17.73,17.72,17.72,12200.0,16.3661,16.3753,16.3661,16.3661,12200.0
2018-09-10 12:50:00,17.72,17.73,17.72,17.72,13051.0,16.3661,16.3753,16.3661,16.3661,13051.0
2018-09-10 13:00:00,17.73,17.73,17.72,17.73,21120.0,16.3753,16.3753,16.3661,16.3753,21120.0
2018-09-10 13:10:00,17.73,17.73,17.7,17.7,60987.0,16.3753,16.3753,16.3476,16.3476,60987.0
2018-09-10 13:20:00,17.71,17.72,17.7,17.71,23319.0,16.3568,16.3661,16.3476,16.3568,23319.0
2018-09-10 13:30:00,17.72,17.74,17.71,17.71,25137.0,16.3661,16.3845,16.3568,16.3568,25137.0
2018-09-10 13:40:00,17.71,17.71,17.67,17.68,49720.0,16.3568,16.3568,16.3199,16.3291,49720.0
2018-09-10 13:50:00,17.68,17.7,17.67,17.7,105197.0,16.3291,16.3476,16.3199,16.3476,105197.0
2018-09-10 14:00:00,17.7,17.7,17.69,17.69,97004.0,16.3476,16.3476,16.3383,16.3383,97004.0
2018-09-10 14:10:00,17.69,17.69,17.67,17.68,12941.0,16.3383,16.3383,16.3199,16.3291,12941.0
2018-09-10 14:20:00,17.68,17.68,17.65,17.67,174526.0,16.3291,16.3291,16.3014,16.3199,174526.0
2018-09-10 14:30:00,17.67,17.67,17.65,17.65,106477.0,16.3199,16.3199,16.3014,16.3014,106477.0
2018-09-10 14:40:00,17.65,17.66,17.63,17.64,47467.0,16.3014,16.3106,16.2829,16.2922,47467.0
2018-09-10 14:50:00,17.64,17.64,17.59,17.61,50163.0,16.2922,16.2922,16.246,16.2645,50163.0
2018-09-10 15:00:00,17.61,17.63,17.6,17.61,84842.0,16.2645,16.2829,16.2552,16.2645,84842.0
2018-09-10 15:10:00,17.61,17.61,17.58,17.6,127425.0,16.2645,16.2645,16.2368,16.2552,127425.0
2018-09-10 15:20:00,17.6,17.62,17.59,17.6,260072.0,16.2552,16.2737,16.246,16.2552,260072.0
2018-09-10 15:30:00,17.6,17.61,17.58,17.59,250881.0,16.2552,16.2645,16.2368,16.246,250881.0
2018-09-10 15:40:00,17.59,17.6,17.57,17.59,337594.0,16.246,16.2552,16.2275,16.246,337594.0
2018-09-10 15:50:00,17.59,17.63,17.58,17.6,753119.0,16.246,16.2829,16.2368,16.2552,753119.0
2018-09-11 09:30:00,17.44,17.45,17.29,17.31,608714.0,16.1075,16.1167,15.9689,15.9874,608714.0
2018-09-11 09:40:00,17.3,17.38,17.28,17.35,174054.0,15.9781,16.052,15.9597,16.0243,174054.0
2018-09-11 09:50:00,17.35,17.35,17.28,17.31,90306.0,16.0243,16.0243,15.9597,15.9874,90306.0
2018-09-11 10:00:00,17.31,17.47,17.31,17.47,259380.0,15.9874,16.1352,15.9874,16.1352,259380.0
2018-09-11 10:10:00,17.48,17.51,17.43,17.43,249124.0,16.1444,16.1721,16.0982,16.0982,249124.0
2018-09-11 10:20:00,17.43,17.47,17.42,17.46,105206.0,16.0982,16.1352,16.089,16.1259,105206.0
2018-09-11 10:30:00,17.46,17.47,17.38,17.38,43663.0,16.1259,16.1352,16.052,16.052,43663.0
2018-09-11 10:40:00,17.37,17.37,17.34,17.36,62416.0,16.0428,16.0428,16.0151,16.0336,62416.0
2018-09-11 10:50:00,17.36,17.36,17.32,17.32,52190.0,16.0336,16.0336,15.9966,15.9966,52190.0
2018-09-11 11:00:00,17.32,17.36,17.32,17.34,73656.0,15.9966,16.0336,15.9966,16.0151,73656.0
2018-09-11 11:10:00,17.34,17.4,17.34,17.38,61047.0,16.0151,16.0705,16.0151,16.052,61047.0
2018-09-11 11:20:00,17.38,17.46,17.38,17.45,119531.0,16.052,16.1259,16.052,16.1167,119531.0
2018-09-11 11:30:00,17.45,17.5,17.44,17.48,121453.0,16.1167,16.1629,16.1075,16.1444,121453.0
2018-09-11 11:40:00,17.48,17.5,17.42,17.45,107772.0,16.1444,16.1629,16.089,16.1167,107772.0
2018-09-11 11:50:00,17.44,17.52,17.44,17.51,146996.0,16.1075,16.1813,16.1075,16.1721,146996.0
2018-09-11 12:00:00,17.51,17.53,17.49,17.51,139806.0,16.1721,16.1906,16.1536,16.1721,139806.0
2018-09-11 12:10:00,17.5,17.55,17.49,17.51,82352.0,16.1629,16.209,16.1536,16.1721,82352.0
2018-09-11 12:20:00,17.51,17.55,17.51,17.51,93029.0,16.1721,16.209,16.1721,16.1721,93029.0
2018-09-11 12:30:00,17.51,17.52,17.5,17.52,44442.0,16.1721,16.1813,16.1629,16.1813,44442.0
2018-09-11 12:40:00,17.53,17.6,17.53,17.58,219235.0,16.1906,16.2552,16.1906,16.2368,219235.0
2018-09-11 12:50:00,17.59,17.59,17.53,17.53,61745.0,16.246,16.246,16.1906,16.1906,61745.0
2018-09-11 13:00:00,17.53,17.54,17.52,17.54,51500.0,16.1906,16.1998,16.1813,16.1998,51500.0
2018-09-11 13:10:00,17.54,17.55,17.53,17.55,115533.0,16.1998,16.209,16.1906,16.209,115533.0
2018-09-11 13:20:00,17.54,17.6,17.53,17.57,63876.0,16.1998,16.2552,16.1906,16.2275,63876.0
2018-09-11 13:30:00,17.57,17.62,17.57,17.59,207725.0,16.2275,16.2737,16.2275,16.246,207725.0
2018-09-11 13:40:00,17.58,17.59,17.56,17.56,54025.0,16.2368,16.246,16.2183,16.2183,54025.0
2018-09-11 13:50:00,17.56,17.57,17.55,17.55,23131.0,16.2183,16.2275,16.209,16.209,23131.0
2018-09-11 14:00:00,17.55,17.56,17.54,17.54,76614.0,16.209,16.2183,16.1998,16.1998,76614.0
2018-09-11 14:10:00,17.54,17.54,17.5,17.5,48159.0,16.1998,16.1998,16.1629,16.1629,48159.0
2018-09-11 14:20:00,17.5,17.51,17.49,17.51,64430.0,16.1629,16.1721,16.1536,16.1721,64430.0
2018-09-11 14:30:00,17.5,17.56,17.5,17.55,72425.0,16.1629,16.2183,16.1629,16.209,72425.0
2018-09-11 14:40:00,17.55,17.59,17.55,17.57,61850.0,16.209,16.246,16.209,16.2275,61850.0
2018-09-11 14:50:00,17.57,17.58,17.56,17.56,80072.0,16.2275,16.2368,16.2183,16.2183,80072.0
2018-09-11 15:00:00,17.56,17.58,17.55,17.55,33084.0,16.2183,16.2368,16.209,16.209,33084.0
2018-09-11 15:10:00,17.56,17.56,17.53,17.54,52039.0,16.2183,16.2183,16.1906,16.1998,52039.0
2018-09-11 15:20:00,17.53,17.6,17.53,17.59,149786.0,16.1906,16.2552,16.1906,16.246,149786.0
2018-09-11 15:30:00,17.59,17.6,17.58,17.58,46815.0,16.246,16.2552,16.2368,16.2368,46815.0
2018-09-11 15:40:00,17.58,17.59,17.56,17.59,106885.0,16.2368,16.246,16.2183,16.246,106885.0
2018-09-11 15:50:00,17.59,17.59,17.56,17.58,408616.0,16.246,16.246,16.2183,16.2368,408616.0
2018-09-12 09:30:00,17.55,17.56,17.43,17.52,301981.0,16.209,16.2183,16.0982,16.1813,301981.0
2018-09-12 09:40:00,17.53,17.6,17.48,17.58,155332.0,16.1906,16.2552,16.1444,16.2368,155332.0
2018-09-12 09:50:00,17.59,17.67,17.55,17.67,104183.0,16.246,16.3199,16.209,16.3199,104183.0
2018-09-12 10:00:00,17.68,17.81,17.67,17.77,333034.0,16.3291,16.4492,16.3199,16.4122,333034.0
2018-09-12 10:10:00,17.77,17.81,17.7,17.8,169189.0,16.4122,16.4492,16.3476,16.4399,169189.0
2018-09-12 10:20:00,17.8,17.8,17.75,17.75,163095.0,16.4399,16.4399,16.3938,16.3938,163095.0
2018-09-12 10:30:00,17.74,17.77,17.72,17.74,223429.0,16.3845,16.4122,16.3661,16.3845,223429.0
2018-09-12 10:40:00,17.74,17.79,17.74,17.76,102178.0,16.3845,16.4307,16.3845,16.403,102178.0
2018-09-12 10:50:00,17.76,17.8,17.75,17.8,52651.0,16.403,16.4399,16.3938,16.4399,52651.0
2018-09-12 11:00:00,17.79,17.8,17.74,17.75,75701.0,16.4307,16.4399,16.3845,16.3938,75701.0
2018-09-12 11:10:00,17.74,17.97,17.73,17.97,456512.0,16.3845,16.597,16.3753,16.597,456512.0
2018-09-12 11:20:00,17.97,18.1,17.94,18.05,918670.0,16.597,16.717,16.5692,16.6708,918670.0
2018-09-12 11:30:00,18.06,18.08,18.0,18.0,300467.0,16.6801,16.6985,16.6247,16.6247,300467.0
2018-09-12 11:40:00,18.01,18.02,17.96,17.96,180321.0,16.6339,16.6431,16.5877,16.5877,180321.0
2018-09-12 11:50:00,17.97,17.97,17.92,17.95,117802.0,16.597,16.597,16.5508,16.5785,117802.0
2018-09-12 12:00:00,17.96,18.04,17.95,18.0,229951.0,16.5877,16.6616,16.5785,16.6247,229951.0
2018-09-12 12:10:00,17.99,18.06,17.99,18.06,185592.0,16.6154,16.6801,16.6154,16.6801,185592.0
2018-09-12 12:20:00,18.05,18.07,18.03,18.07,162672.0,16.6708,16.6893,16.6524,16.6893,162672.0
2018-09-12 12:30:00,18.07,18.11,18.07,18.09,260214.0,16.6893,16.7263,16.6893,16.7078,260214.0
2018-09-12 12:40:00,18.1,18.1,18.07,18.08,215593.0,16.717,16.717,16.6893,16.6985,215593.0
2018-09-12 12:50:00,18.08,18.1,18.08,18.08,109705.0,16.6985,16.717,16.6985,16.6985,109705.0
2018-09-12 13:00:00,18.09,18.13,18.07,18.07,151128.0,16.7078,16.7447,16.6893,16.6893,151128.0
2018-09-12 13:10:00,18.08,18.14,18.08,18.14,133927.0,16.6985,16.754,16.6985,16.754,133927.0
2018-09-12 13:20:00,18.14,18.18,18.14,18.18,175549.0,16.754,16.7909,16.754,16.7909,175549.0
2018-09-12 13:30:00,18.17,18.23,18.17,18.22,232638.0,16.7817,16.8371,16.7817,16.8279,232638.0
2018-09-12 13:40:00,18.22,18.24,18.19,18.22,146789.0,16.8279,16.8463,16.8001,16.8279,146789.0
2018-09-12 13:50:00,18.23,18.26,18.22,18.26,130769.0,16.8371,16.8648,16.8279,16.8648,130769.0
2018-09-12 14:00:00,18.26,18.28,18.25,18.26,161482.0,16.8648,16.8833,16.8556,16.8648,161482.0
2018-09-12 14:10:00,18.27,18.27,18.22,18.23,162172.0,16.874,16.874,16.8279,16.8371,162172.0
2018-09-12 14:20:00,18.23,18.28,18.23,18.27,108507.0,16.8371,16.8833,16.8371,16.874,108507.0
2018-09-12 14:30:00,18.27,18.27,18.2,18.2,288760.0,16.874,16.874,16.8094,16.8094,288760.0
2018-09-12 14:40:00,18.21,18.24,18.2,18.24,160698.0,16.8186,16.8463,16.8094,16.8463,160698.0
2018-09-12 14:50:00,18.25,18.28,18.23,18.28,213115.0,16.8556,16.8833,16.8371,16.8833,213115.0
2018-09-12 15:00:00,18.27,18.27,18.24,18.27,122438.0,16.874,16.874,16.8463,16.874,122438.0
2018-09-12 15:10:00,18.27,18.27,18.22,18.23,226087.0,16.874,16.874,16.8279,16.8371,226087.0
2018-09-12 15:20:00,18.23,18.23,18.17,18.17,239654.0,16.8371,16.8371,16.7817,16.7817,239654.0
2018-09-12 15:30:00,18.17,18.2,18.14,18.15,283855.0,16.7817,16.8094,16.754,16.7632,283855.0
2018-09-12 15:40:00,18.15,18.17,18.12,18.14,360382.0,16.7632,16.7817,16.7355,16.754,360382.0
2018-09-12 15:50:00,18.15,18.16,18.11,18.11,783405.0,16.7632,16.7724,16.7263,16.7263,783405.0
2018-09-13 09:30:00,18.39,18.42,18.16,18.28,662110.0,16.9849,17.0126,16.7724,16.8833,662110.0
2018-09-13 09:40:00,18.27,18.31,18.14,18.17,218978.0,16.874,16.911,16.754,16.7817,218978.0
2018-09-13 09:50:00,18.18,18.23,18.15,18.17,151866.0,16.7909,16.8371,16.7632,16.7817,151866.0
2018-09-13 10:00:00,18.18,18.23,18.12,18.12,343490.0,16.7909,16.8371,16.7355,16.7355,343490.0
2018-09-13 10:10:00,18.13,18.16,18.0,18.03,471835.0,16.7447,16.7724,16.6247,16.6524,471835.0
2018-09-13 10:20:00,18.02,18.07,17.97,18.0,310615.0,16.6431,16.6893,16.597,16.6247,310615.0
2018-09-13 10:30:00,18.01,18.04,17.96,17.98,375690.0,16.6339,16.6616,16.5877,16.6062,375690.0
2018-09-13 10:40:00,17.99,18.05,17.95,18.05,97417.0,16.6154,16.6708,16.5785,16.6708,97417.0
2018-09-13 10:50:00,18.06,18.07,17.94,18.01,155506.0,16.6801,16.6893,16.5692,16.6339,155506.0
2018-09-13 11:00:00,18.02,18.09,18.0,18.08,130031.0,16.6431,16.7078,16.6247,16.6985,130031.0
2018-09-13 11:10:00,18.08,18.09,18.04,18.08,111887.0,16.6985,16.7078,16.6616,16.6985,111887.0
2018-09-13 11:20:00,18.09,18.1,18.07,18.08,83054.0,16.7078,16.717,16.6893,16.6985,83054.0
2018-09-13 11:30:00,18.08,18.08,18.04,18.06,144583.0,16.6985,16.6985,16.6616,16.6801,144583.0
2018-09-13 11:40:00,18.05,18.07,18.03,18.07,32379.0,16.6708,16.6893,16.6524,16.6893,32379.0
2018-09-13 11:50:00,18.07,18.09,18.07,18.08,28653.0,16.6893,16.7078,16.6893,16.6985,28653.0
2018-09-13 12:00:00,18.08,18.08,18.04,18.04,45654.0,16.6985,16.6985,16.6616,16.6616,45654.0
2018-09-13 12:10:00,18.04,18.06,18.03,18.06,56812.0,16.6616,16.6801,16.6524,16.6801,56812.0
2018-09-13 12:20:00,18.07,18.08,18.07,18.08,52306.0,16.6893,16.6985,16.6893,16.6985,52306.0
2018-09-13 12:30:00,18.08,18.11,18.08,18.1,64754.0,16.6985,16.7263,16.6985,16.717,64754.0
2018-09-13 12:40:00,18.1,18.1,18.08,18.08,20670.0,16.717,16.717,16.6985,16.6985,20670.0
2018-09-13 12:50:00,18.08,18.08,18.06,18.06,25127.0,16.6985,16.6985,16.6801,16.6801,25127.0
2018-09-13 13:00:00,18.06,18.06,18.05,18.05,45875.0,16.6801,16.6801,16.6708,16.6708,45875.0
2018-09-13 13:10:00,18.05,18.05,18.04,18.04,49444.0,16.6708,16.6708,16.6616,16.6616,49444.0
2018-09-13 13:20:00,18.04,18.06,18.04,18.04,40956.0,16.6616,16.6801,16.6616,16.6616,40956.0
2018-09-13 13:30:00,18.04,18.06,18.03,18.06,38804.0,16.6616,16.6801,16.6524,16.6801,38804.0
2018-09-13 13:40:00,18.06,18.07,18.02,18.02,51233.0,16.6801,16.6893,16.6431,16.6431,51233.0
2018-09-13 13:50:00,18.02,18.02,18.0,18.01,84462.0,16.6431,16.6431,16.6247,16.6339,84462.0
2018-09-13 14:00:00,18.02,18.02,17.98,17.99,73519.0,16.6431,16.6431,16.6062,16.6154,73519.0
2018-09-13 14:10:00,17.99,18.01,17.99,18.0,107982.0,16.6154,16.6339,16.6154,16.6247,107982.0
2018-09-13 14:20:00,18.0,18.05,18.0,18.04,74446.0,16.6247,16.6708,16.6247,16.6616,74446.0
2018-09-13 14:30:00,18.04,18.05,18.04,18.05,37587.0,16.6616,16.6708,16.6616,16.6708,37587.0
2018-09-13 14:40:00,18.06,18.08,18.06,18.07,77675.0,16.6801,16.6985,16.6801,16.6893,77675.0
2018-09-13 14:50:00,18.06,18.07,18.05,18.07,79975.0,16.6801,16.6893,16.6708,16.6893,79975.0
2018-09-13 15:00:00,18.06,18.06,18.03,18.03,43487.0,16.6801,16.6801,16.6524,16.6524,43487.0
2018-09-13 15:10:00,18.04,18.07,18.03,18.03,49424.0,16.6616,16.6893,16.6524,16.6524,49424.0
2018-09-13 15:20:00,18.03,18.05,18.02,18.02,73868.0,16.6524,16.6708,16.6431,16.6431,73868.0
2018-09-13 15:30:00,18.03,18.03,18.0,18.03,184061.0,16.6524,16.6524,16.6247,16.6524,184061.0
2018-09-13 15:40:00,18.03,18.07,18.02,18.06,237352.0,16.6524,16.6893,16.6431,16.6801,237352.0
2018-09-13 15:50:00,18.06,18.09,18.05,18.08,561648.0,16.6801,16.7078,16.6708,16.6985,561648.0
2018-09-14 09:30:00,18.08,18.12,18.02,18.08,285400.0,16.6985,16.7355,16.6431,16.6985,285400.0
2018-09-14 09:40:00,18.09,18.1,18.05,18.07,101086.0,16.7078,16.717,16.6708,16.6893,101086.0
2018-09-14 09:50:00,18.06,18.08,18.04,18.07,80641.0,16.6801,16.6985,16.6616,16.6893,80641.0
2018-09-14 10:00:00,18.08,18.1,18.04,18.04,59443.0,16.6985,16.717,16.6616,16.6616,59443.0
2018-09-14 10:10:00,18.04,18.05,17.94,17.98,193237.0,16.6616,16.6708,16.5692,16.6062,193237.0
2018-09-14 10:20:00,17.97,18.01,17.97,17.97,67573.0,16.597,16.6339,16.597,16.597,67573.0
2018-09-14 10:30:00,17.97,18.03,17.97,18.0,107424.0,16.597,16.6524,16.597,16.6247,107424.0
2018-09-14 10:40:00,18.0,18.04,17.98,18.03,38507.0,16.6247,16.6616,16.6062,16.6524,38507.0
2018-09-14 10:50:00,18.03,18.06,18.03,18.05,45840.0,16.6524,16.6801,16.6524,16.6708,45840.0
2018-09-14 11:00:00,18.05,18.06,18.01,18.01,40146.0,16.6708,16.6801,16.6339,16.6339,40146.0
2018-09-14 11:10:00,18.01,18.01,18.0,18.01,19348.0,16.6339,16.6339,16.6247,16.6339,19348.0
2018-09-14 11:20:00,18.02,18.04,18.02,18.04,31972.0,16.6431,16.6616,16.6431,16.6616,31972.0
2018-09-14 11:30:00,18.03,18.07,18.03,18.06,187248.0,16.6524,16.6893,16.6524,16.6801,187248.0
2018-09-14 11:40:00,18.07,18.2,18.07,18.16,162947.0,16.6893,16.8094,16.6893,16.7724,162947.0
2018-09-14 11:50:00,18.16,18.18,18.09,18.09,145368.0,16.7724,16.7909,16.7078,16.7078,145368.0
2018-09-14 12:00:00,18.1,18.1,17.99,18.02,234953.0,16.717,16.717,16.6154,16.6431,234953.0
2018-09-14 12:10:00,18.03,18.07,18.02,18.06,86891.0,16.6524,16.6893,16.6431,16.6801,86891.0
2018-09-14 12:20:00,18.06,18.06,17.98,18.01,136552.0,16.6801,16.6801,16.6062,16.6339,136552.0
2018-09-14 12:30:00,18.0,18.0,17.95,17.96,115098.0,16.6247,16.6247,16.5785,16.5877,115098.0
2018-09-14 12:40:00,17.97,17.97,17.92,17.97,108152.0,16.597,16.597,16.5508,16.597,108152.0
2018-09-14 12:50:00,17.96,18.01,17.96,17.99,87191.0,16.5877,16.6339,16.5877,16.6154,87191.0
2018-09-14 13:00:00,17.98,18.01,17.98,18.0,32405.0,16.6062,16.6339,16.6062,16.6247,32405.0
2018-09-14 13:10:00,17.99,18.01,17.98,18.01,45999.0,16.6154,16.6339,16.6062,16.6339,45999.0
2018-09-14 13:20:00,18.02,18.04,18.01,18.01,63649.0,16.6431,16.6616,16.6339,16.6339,63649.0
2018-09-14 13:30:00,18.01,18.02,18.01,18.02,21810.0,16.6339,16.6431,16.6339,16.6431,21810.0
2018-09-14 13:40:00,18.03,18.05,18.02,18.02,18200.0,16.6524,16.6708,16.6431,16.6431,18200.0
2018-09-14 13:50:00,18.02,18.07,18.02,18.06,13600.0,16.6431,16.6893,16.6431,16.6801,13600.0
2018-09-14 14:00:00,18.05,18.07,18.01,18.03,46794.0,16.6708,16.6893,16.6339,16.6524,46794.0
2018-09-14 14:10:00,18.03,18.03,18.02,18.03,92600.0,16.6524,16.6524,16.6431,16.6524,92600.0
2018-09-14 14:20:00,18.04,18.06,18.04,18.04,26926.0,16.6616,16.6801,16.6616,16.6616,26926.0
2018-09-14 14:30:00,18.04,18.04,18.03,18.03,21703.0,16.6616,16.6616,16.6524,16.6524,21703.0
2018-09-14 14:40:00,18.03,18.03,18.02,18.02,11440.0,16.6524,16.6524,16.6431,16.6431,11440.0
2018-09-14 14:50:00,18.02,18.05,18.02,18.04,60715.0,16.6431,16.6708,16.6431,16.6616,60715.0
2018-09-14 15:00:00,18.05,18.05,18.03,18.04,10292.0,16.6708,16.6708,16.6524,16.6616,10292.0
2018-09-14 15:10:00,18.05,18.05,18.04,18.04,37699.0,16.6708,16.6708,16.6616,16.6616,37699.0
2018-09-14 15:20:00,18.04,18.04,18.01,18.03,57589.0,16.6616,16.6616,16.6339,16.6524,57589.0
2018-09-14 15:30:00,18.02,18.03,18.01,18.01,29543.0,16.6431,16.6524,16.6339,16.6339,29543.0
2018-09-14 15:40:00,18.01,18.01,17.97,17.99,147280.0,16.6339,16.6339,16.597,16.6154,147280.0
2018-09-14 15:50:00,17.99,17.99,17.97,17.97,451808.0,16.6154,16.6154,16.597,16.597,451808.0
2018-09-17 09:30:00,18.14,18.18,18.0,18.16,427025.0,16.754,16.7909,16.6247,16.7724,427025.0
2018-09-17 09:40:00,18.16,18.17,18.05,18.06,74116.0,16.7724,16.7817,16.6708,16.6801,74116.0
2018-09-17 09:50:00,18.07,18.15,18.07,18.15,149402.0,16.6893,16.7632,16.6893,16.7632,149402.0
2018-09-17 10:00:00,18.15,18.22,18.15,18.22,98645.0,16.7632,16.8279,16.7632,16.8279,98645.0
2018-09-17 10:10:00,18.22,18.29,18.22,18.28,227375.0,16.8279,16.8925,16.8279,16.8833,227375.0
2018-09-17 10:20:00,18.28,18.3,18.25,18.27,273685.0,16.8833,16.9017,16.8556,16.874,273685.0
2018-09-17 10:30:00,18.28,18.34,18.26,18.34,343704.0,16.8833,16.9387,16.8648,16.9387,343704.0
2018-09-17 10:40:00,18.34,18.37,18.3,18.3,204155.0,16.9387,16.9664,16.9017,16.9017,204155.0
2018-09-17 10:50:00,18.3,18.33,18.3,18.33,74168.0,16.9017,16.9294,16.9017,16.9294,74168.0
2018-09-17 11:00:00,18.33,18.41,18.32,18.39,177403.0,16.9294,17.0033,16.9202,16.9849,177403.0
2018-09-17 11:10:00,18.39,18.4,18.35,18.35,166200.0,16.9849,16.9941,16.9479,16.9479,166200.0
2018-09-17 11:20:00,18.34,18.36,18.3,18.36,178673.0,16.9387,16.9572,16.9017,16.9572,178673.0
2018-09-17 11:30:00,18.36,18.38,18.35,18.38,97785.0,16.9572,16.9756,16.9479,16.9756,97785.0
2018-09-17 11:40:00,18.38,18.4,18.35,18.37,119699.0,16.9756,16.9941,16.9479,16.9664,119699.0
2018-09-17 11:50:00,18.38,18.41,18.37,18.39,103521.0,16.9756,17.0033,16.9664,16.9849,103521.0
2018-09-17 12:00:00,18.38,18.38,18.31,18.32,312779.0,16.9756,16.9756,16.911,16.9202,312779.0
2018-09-17 12:10:00,18.32,18.34,18.31,18.33,94430.0,16.9202,16.9387,16.911,16.9294,94430.0
2018-09-17 12:20:00,18.33,18.38,18.33,18.36,38474.0,16.9294,16.9756,16.9294,16.9572,38474.0
2018-09-17 12:30:00,18.36,18.39,18.34,18.39,58469.0,16.9572,16.9849,16.9387,16.9849,58469.0
2018-09-17 12:40:00,18.39,18.4,18.37,18.4,113361.0,16.9849,16.9941,16.9664,16.9941,113361.0
2018-09-17 12:50:00,18.41,18.42,18.35,18.38,91611.0,17.0033,17.0126,16.9479,16.9756,91611.0
2018-09-17 13:00:00,18.38,18.4,18.35,18.36,42424.0,16.9756,16.9941,16.9479,16.9572,42424.0
2018-09-17 13:10:00,18.37,18.38,18.33,18.38,54534.0,16.9664,16.9756,16.9294,16.9756,54534.0
2018-09-17 13:20:00,18.37,18.37,18.32,18.33,60835.0,16.9664,16.9664,16.9202,16.9294,60835.0
2018-09-17 13:30:00,18.33,18.33,18.31,18.33,72436.0,16.9294,16.9294,16.911,16.9294,72436.0
2018-09-17 13:40:00,18.34,18.35,18.31,18.32,102953.0,16.9387,16.9479,16.911,16.9202,102953.0
2018-09-17 13:50:00,18.32,18.37,18.32,18.37,55069.0,16.9202,16.9664,16.9202,16.9664,55069.0
2018-09-17 14:00:00,18.37,18.4,18.36,18.37,128416.0,16.9664,16.9941,16.9572,16.9664,128416.0
2018-09-17 14:10:00,18.38,18.4,18.38,18.4,53665.0,16.9756,16.9941,16.9756,16.9941,53665.0
2018-09-17 14:20:00,18.4,18.4,18.36,18.39,118215.0,16.9941,16.9941,16.9572,16.9849,118215.0
2018-09-17 14:30:00,18.39,18.39,18.34,18.34,82263.0,16.9849,16.9849,16.9387,16.9387,82263.0
2018-09-17 14:40:00,18.34,18.34,18.25,18.26,360628.0,16.9387,16.9387,16.8556,16.8648,360628.0
2018-09-17 14:50:00,18.26,18.33,18.26,18.32,172075.0,16.8648,16.9294,16.8648,16.9202,172075.0
2018-09-17 15:00:00,18.32,18.33,18.31,18.33,52945.0,16.9202,16.9294,16.911,16.9294,52945.0
2018-09-17 15:10:00,18.34,18.4,18.34,18.37,209093.0,16.9387,16.9941,16.9387,16.9664,209093.0
2018-09-17 15:20:00,18.36,18.36,18.31,18.34,174201.0,16.9572,16.9572,16.911,16.9387,174201.0
2018-09-17 15:30:00,18.34,18.36,18.33,18.35,245298.0,16.9387,16.9572,16.9294,16.9479,245298.0
2018-09-17 15:40:00,18.36,18.37,18.33,18.33,386562.0,16.9572,16.9664,16.9294,16.9294,386562.0
2018-09-17 15:50:00,18.33,18.34,18.28,18.31,1135519.0,16.9294,16.9387,16.8833,16.911,1135519.0
2018-09-18 09:30:00,18.3,18.46,18.3,18.41,402474.0,16.9017,17.0495,16.9017,17.0033,402474.0
2018-09-18 09:40:00,18.42,18.45,18.38,18.38,219366.0,17.0126,17.0403,16.9756,16.9756,219366.0
2018-09-18 09:50:00,18.37,18.39,18.31,18.32,123899.0,16.9664,16.9849,16.911,16.9202,123899.0
2018-09-18 10:00:00,18.31,18.31,18.22,18.25,191502.0,16.911,16.911,16.8279,16.8556,191502.0
2018-09-18 10:10:00,18.25,18.36,18.25,18.33,110830.0,16.8556,16.9572,16.8556,16.9294,110830.0
2018-09-18 10:20:00,18.32,18.32,18.28,18.31,85635.0,16.9202,16.9202,16.8833,16.911,85635.0
2018-09-18 10:30:00,18.3,18.3,18.25,18.27,90838.0,16.9017,16.9017,16.8556,16.874,90838.0
2018-09-18 10:40:00,18.28,18.35,18.28,18.35,58393.0,16.8833,16.9479,16.8833,16.9479,58393.0
2018-09-18 10:50:00,18.35,18.43,18.33,18.42,72572.0,16.9479,17.0218,16.9294,17.0126,72572.0
2018-09-18 11:00:00,18.43,18.43,18.34,18.34,43326.0,17.0218,17.0218,16.9387,16.9387,43326.0
2018-09-18 11:10:00,18.33,18.34,18.31,18.31,58782.0,16.9294,16.9387,16.911,16.911,58782.0
2018-09-18 11:20:00,18.31,18.31,18.26,18.3,176133.0,16.911,16.911,16.8648,16.9017,176133.0
2018-09-18 11:30:00,18.29,18.33,18.28,18.32,79110.0,16.8925,16.9294,16.8833,16.9202,79110.0
2018-09-18 11:40:00,18.32,18.35,18.32,18.34,73923.0,16.9202,16.9479,16.9202,16.9387,73923.0
2018-09-18 11:50:00,18.34,18.38,18.34,18.35,119378.0,16.9387,16.9756,16.9387,16.9479,119378.0
2018-09-18 12:00:00,18.36,18.39,18.36,18.37,70137.0,16.9572,16.9849,16.9572,16.9664,70137.0
2018-09-18 12:10:00,18.37,18.39,18.37,18.38,12354.0,16.9664,16.9849,16.9664,16.9756,12354.0
2018-09-18 12:20:00,18.38,18.38,18.35,18.35,19726.0,16.9756,16.9756,16.9479,16.9479,19726.0
2018-09-18 12:30:00,18.35,18.39,18.35,18.39,53630.0,16.9479,16.9849,16.9479,16.9849,53630.0
2018-09-18 12:40:00,18.39,18.44,18.37,18.42,168761.0,16.9849,17.031,16.9664,17.0126,168761.0
2018-09-18 12:50:00,18.42,18.45,18.4,18.43,104445.0,17.0126,17.0403,16.9941,17.0218,104445.0
2018-09-18 13:00:00,18.42,18.43,18.42,18.42,35875.0,17.0126,17.0218,17.0126,17.0126,35875.0
2018-09-18 13:10:00,18.44,18.44,18.42,18.44,61695.0,17.031,17.031,17.0126,17.031,61695.0
2018-09-18 13:20:00,18.44,18.44,18.38,18.38,27954.0,17.031,17.031,16.9756,16.9756,27954.0
2018-09-18 13:30:00,18.38,18.39,18.35,18.37,30789.0,16.9756,16.9849,16.9479,16.9664,30789.0
2018-09-18 13:40:00,18.38,18.39,18.37,18.38,46191.0,16.9756,16.9849,16.9664,16.9756,46191.0
2018-09-18 13:50:00,18.37,18.39,18.37,18.38,15219.0,16.9664,16.9849,16.9664,16.9756,15219.0
2018-09-18 14:00:00,18.38,18.42,18.38,18.42,41506.0,16.9756,17.0126,16.9756,17.0126,41506.0
2018-09-18 14:10:00,18.43,18.44,18.42,18.43,21451.0,17.0218,17.031,17.0126,17.0218,21451.0
2018-09-18 14:20:00,18.43,18.45,18.43,18.43,58828.0,17.0218,17.0403,17.0218,17.0218,58828.0
2018-09-18 14:30:00,18.42,18.42,18.39,18.39,59317.0,17.0126,17.0126,16.9849,16.9849,59317.0
2018-09-18 14:40:00,18.39,18.4,18.38,18.38,32394.0,16.9849,16.9941,16.9756,16.9756,32394.0
2018-09-18 14:50:00,18.37,18.39,18.37,18.39,53424.0,16.9664,16.9849,16.9664,16.9849,53424.0
2018-09-18 15:00:00,18.38,18.39,18.38,18.38,12806.0,16.9756,16.9849,16.9756,16.9756,12806.0
2018-09-18 15:10:00,18.37,18.39,18.36,18.38,92998.0,16.9664,16.9849,16.9572,16.9756,92998.0
2018-09-18 15:20:00,18.38,18.4,18.38,18.4,48579.0,16.9756,16.9941,16.9756,16.9941,48579.0
2018-09-18 15:30:00,18.4,18.41,18.38,18.4,36407.0,16.9941,17.0033,16.9756,16.9941,36407.0
2018-09-18 15:40:00,18.4,18.41,18.39,18.4,18583.0,16.9941,17.0033,16.9849,16.9941,18583.0
2018-09-18 15:50:00,18.4,18.46,18.34,18.36,1397253.0,16.9941,17.0495,16.9387,16.9572,1397253.0
2018-09-19 09:30:00,18.54,18.61,18.51,18.59,293062.0,17.1234,17.1881,17.0957,17.1696,293062.0
2018-09-19 09:40:00,18.6,18.7,18.58,18.7,359914.0,17.1788,17.2712,17.1603,17.2712,359914.0
2018-09-19 09:50:00,18.7,18.72,18.64,18.72,315902.0,17.2712,17.2896,17.2158,17.2896,315902.0
2018-09-19 10:00:00,18.72,18.82,18.7,18.75,1251856.0,17.2896,17.382,17.2712,17.3174,1251856.0
2018-09-19 10:10:00,18.75,18.83,18.74,18.83,338685.0,17.3174,17.3912,17.3081,17.3912,338685.0
2018-09-19 10:20:00,18.82,18.83,18.75,18.76,410318.0,17.382,17.3912,17.3174,17.3266,410318.0
2018-09-19 10:30:00,18.77,18.84,18.77,18.83,196545.0,17.3358,17.4005,17.3358,17.3912,196545.0
2018-09-19 10:40:00,18.83,18.84,18.81,18.83,390714.0,17.3912,17.4005,17.3728,17.3912,390714.0
2018-09-19 10:50:00,18.83,18.88,18.83,18.86,312735.0,17.3912,17.4374,17.3912,17.419,312735.0
2018-09-19 11:00:00,18.85,18.95,18.85,18.9,345801.0,17.4097,17.5021,17.4097,17.4559,345801.0
2018-09-19 11:10:00,18.89,18.9,18.83,18.83,275445.0,17.4467,17.4559,17.3912,17.3912,275445.0
2018-09-19 11:20:00,18.84,18.84,18.79,18.8,96007.0,17.4005,17.4005,17.3543,17.3635,96007.0
2018-09-19 11:30:00,18.8,18.83,18.79,18.81,95593.0,17.3635,17.3912,17.3543,17.3728,95593.0
2018-09-19 11:40:00,18.81,18.81,18.77,18.8,81303.0,17.3728,17.3728,17.3358,17.3635,81303.0
2018-09-19 11:50:00,18.8,18.83,18.76,18.83,93527.0,17.3635,17.3912,17.3266,17.3912,93527.0
2018-09-19 12:00:00,18.83,18.85,18.81,18.81,143072.0,17.3912,17.4097,17.3728,17.3728,143072.0
2018-09-19 12:10:00,18.81,18.83,18.8,18.82,43285.0,17.3728,17.3912,17.3635,17.382,43285.0
2018-09-19 12:20:00,18.82,18.83,18.8,18.83,64615.0,17.382,17.3912,17.3635,17.3912,64615.0
2018-09-19 12:30:00,18.83,18.85,18.83,18.84,104937.0,17.3912,17.4097,17.3912,17.4005,104937.0
2018-09-19 12:40:00,18.84,18.84,18.81,18.82,46851.0,17.4005,17.4005,17.3728,17.382,46851.0
2018-09-19 12:50:00,18.82,18.83,18.81,18.81,56336.0,17.382,17.3912,17.3728,17.3728,56336.0
2018-09-19 13:00:00,18.81,18.82,18.77,18.77,60200.0,17.3728,17.382,17.3358,17.3358,60200.0
2018-09-19 13:10:00,18.77,18.8,18.76,18.78,83890.0,17.3358,17.3635,17.3266,17.3451,83890.0
2018-09-19 13:20:00,18.78,18.78,18.75,18.77,217720.0,17.3451,17.3451,17.3174,17.3358,217720.0
2018-09-19 13:30:00,18.77,18.81,18.77,18.8,110456.0,17.3358,17.3728,17.3358,17.3635,110456.0
2018-09-19 13:40:00,18.8,18.81,18.77,18.77,51521.0,17.3635,17.3728,17.3358,17.3358,51521.0
2018-09-19 13:50:00,18.77,18.8,18.76,18.76,41446.0,17.3358,17.3635,17.3266,17.3266,41446.0
2018-09-19 14:00:00,18.76,18.79,18.76,18.78,95728.0,17.3266,17.3543,17.3266,17.3451,95728.0
2018-09-19 14:10:00,18.78,18.83,18.78,18.81,92399.0,17.3451,17.3912,17.3451,17.3728,92399.0
2018-09-19 14:20:00,18.81,18.85,18.81,18.84,58809.0,17.3728,17.4097,17.3728,17.4005,58809.0
2018-09-19 14:30:00,18.83,18.89,18.82,18.89,86207.0,17.3912,17.4467,17.382,17.4467,86207.0
2018-09-19 14:40:00,18.89,18.9,18.85,18.87,172904.0,17.4467,17.4559,17.4097,17.4282,172904.0
2018-09-19 14:50:00,18.87,18.89,18.84,18.85,84555.0,17.4282,17.4467,17.4005,17.4097,84555.0
2018-09-19 15:00:00,18.86,18.86,18.82,18.84,169265.0,17.419,17.419,17.382,17.4005,169265.0
2018-09-19 15:10:00,18.84,18.84,18.83,18.84,87838.0,17.4005,17.4005,17.3912,17.4005,87838.0
2018-09-19 15:20:00,18.84,18.84,18.79,18.8,156523.0,17.4005,17.4005,17.3543,17.3635,156523.0
2018-09-19 15:30:00,18.8,18.8,18.74,18.76,449361.0,17.3635,17.3635,17.3081,17.3266,449361.0
2018-09-19 15:40:00,18.76,18.76,18.72,18.75,400531.0,17.3266,17.3266,17.2896,17.3174,400531.0
2018-09-19 15:50:00,18.75,18.77,18.71,18.76,855788.0,17.3174,17.3358,17.2804,17.3266,855788.0
2018-09-20 09:30:00,18.94,19.1,18.94,18.99,526544.0,17.4928,17.6406,17.4928,17.539,526544.0
2018-09-20 09:40:00,19.0,19.02,18.9,18.91,211612.0,17.5483,17.5667,17.4559,17.4651,211612.0
2018-09-20 09:50:00,18.9,18.95,18.86,18.94,169970.0,17.4559,17.5021,17.419,17.4928,169970.0
2018-09-20 10:00:00,18.96,19.01,18.96,18.96,150764.0,17.5113,17.5575,17.5113,17.5113,150764.0
2018-09-20 10:10:00,18.97,19.0,18.95,18.95,127807.0,17.5205,17.5483,17.5021,17.5021,127807.0
2018-09-20 10:20:00,18.95,18.95,18.89,18.89,92986.0,17.5021,17.5021,17.4467,17.4467,92986.0
2018-09-20 10:30:00,18.9,18.94,18.9,18.92,50350.0,17.4559,17.4928,17.4559,17.4744,50350.0
2018-09-20 10:40:00,18.91,18.94,18.85,18.87,224172.0,17.4651,17.4928,17.4097,17.4282,224172.0
2018-09-20 10:50:00,18.86,18.86,18.8,18.81,306394.0,17.419,17.419,17.3635,17.3728,306394.0
2018-09-20 11:00:00,18.81,18.83,18.81,18.82,140232.0,17.3728,17.3912,17.3728,17.382,140232.0
2018-09-20 11:10:00,18.8,18.8,18.75,18.77,244179.0,17.3635,17.3635,17.3174,17.3358,244179.0
2018-09-20 11:20:00,18.75,18.76,18.73,18.76,113635.0,17.3174,17.3266,17.2989,17.3266,113635.0
2018-09-20 11:30:00,18.75,18.77,18.75,18.75,69743.0,17.3174,17.3358,17.3174,17.3174,69743.0
2018-09-20 11:40:00,18.74,18.74,18.69,18.71,96696.0,17.3081,17.3081,17.2619,17.2804,96696.0
2018-09-20 11:50:00,18.7,18.73,18.67,18.72,45461.0,17.2712,17.2989,17.2435,17.2896,45461.0
2018-09-20 12:00:00,18.72,18.75,18.7,18.75,58957.0,17.2896,17.3174,17.2712,17.3174,58957.0
2018-09-20 12:10:00,18.75,18.78,18.75,18.78,61948.0,17.3174,17.3451,17.3174,17.3451,61948.0
2018-09-20 12:20:00,18.78,18.79,18.76,18.76,72024.0,17.3451,17.3543,17.3266,17.3266,72024.0
2018-09-20 12:30:00,18.76,18.77,18.75,18.75,69604.0,17.3266,17.3358,17.3174,17.3174,69604.0
2018-09-20 12:40:00,18.75,18.77,18.74,18.75,32980.0,17.3174,17.3358,17.3081,17.3174,32980.0
2018-09-20 12:50:00,18.76,18.82,18.76,18.8,54777.0,17.3266,17.382,17.3266,17.3635,54777.0
2018-09-20 13:00:00,18.81,18.83,18.8,18.81,73482.0,17.3728,17.3912,17.3635,17.3728,73482.0
2018-09-20 13:10:00,18.81,18.86,18.81,18.86,62588.0,17.3728,17.419,17.3728,17.419,62588.0
2018-09-20 13:20:00,18.86,18.86,18.84,18.85,114628.0,17.419,17.419,17.4005,17.4097,114628.0
2018-09-20 13:30:00,18.85,18.86,18.83,18.83,41558.0,17.4097,17.419,17.3912,17.3912,41558.0
2018-09-20 13:40:00,18.83,18.86,18.83,18.85,37028.0,17.3912,17.419,17.3912,17.4097,37028.0
2018-09-20 13:50:00,18.84,18.86,18.83,18.86,15747.0,17.4005,17.419,17.3912,17.419,15747.0
2018-09-20 14:00:00,18.86,18.86,18.82,18.82,13962.0,17.419,17.419,17.382,17.382,13962.0
2018-09-20 14:10:00,18.82,18.85,18.82,18.85,58600.0,17.382,17.4097,17.382,17.4097,58600.0
2018-09-20 14:20:00,18.85,18.86,18.84,18.85,69223.0,17.4097,17.419,17.4005,17.4097,69223.0
2018-09-20 14:30:00,18.85,18.87,18.84,18.87,50298.0,17.4097,17.4282,17.4005,17.4282,50298.0
2018-09-20 14:40:00,18.87,18.87,18.84,18.84,13050.0,17.4282,17.4282,17.4005,17.4005,13050.0
2018-09-20 14:50:00,18.85,18.85,18.83,18.85,65906.0,17.4097,17.4097,17.3912,17.4097,65906.0
2018-09-20 15:00:00,18.86,18.86,18.84,18.86,63789.0,17.419,17.419,17.4005,17.419,63789.0
2018-09-20 15:10:00,18.87,18.91,18.87,18.91,33235.0,17.4282,17.4651,17.4282,17.4651,33235.0
2018-09-20 15:20:00,18.9,18.92,18.89,18.92,60034.0,17.4559,17.4744,17.4467,17.4744,60034.0
2018-09-20 15:30:00,18.92,18.93,18.89,18.91,205705.0,17.4744,17.4836,17.4467,17.4651,205705.0
2018-09-20 15:40:00,18.91,18.92,18.9,18.92,355361.0,17.4651,17.4744,17.4559,17.4744,355361.0
2018-09-20 15:50:00,18.92,18.95,18.91,18.93,855496.0,17.4744,17.5021,17.4651,17.4836,855496.0
2018-09-21 09:30:00,18.57,18.65,18.51,18.57,481509.0,17.1511,17.225,17.0957,17.1511,481509.0
2018-09-21 09:40:00,18.58,18.7,18.58,18.7,161968.0,17.1603,17.2712,17.1603,17.2712,161968.0
2018-09-21 09:50:00,18.7,18.75,18.67,18.71,294877.0,17.2712,17.3174,17.2435,17.2804,294877.0
2018-09-21 10:00:00,18.72,18.81,18.72,18.78,229161.0,17.2896,17.3728,17.2896,17.3451,229161.0
2018-09-21 10:10:00,18.79,18.84,18.76,18.82,181246.0,17.3543,17.4005,17.3266,17.382,181246.0
2018-09-21 10:20:00,18.81,18.91,18.8,18.89,281009.0,17.3728,17.4651,17.3635,17.4467,281009.0
2018-09-21 10:30:00,18.89,18.9,18.86,18.89,268536.0,17.4467,17.4559,17.419,17.4467,268536.0
2018-09-21 10:40:00,18.89,18.89,18.84,18.86,93902.0,17.4467,17.4467,17.4005,17.419,93902.0
2018-09-21 10:50:00,18.87,18.87,18.83,18.85,105816.0,17.4282,17.4282,17.3912,17.4097,105816.0
2018-09-21 11:00:00,18.85,18.87,18.79,18.8,128272.0,17.4097,17.4282,17.3543,17.3635,128272.0
2018-09-21 11:10:00,18.81,18.9,18.81,18.88,86010.0,17.3728,17.4559,17.3728,17.4374,86010.0
2018-09-21 11:20:00,18.87,18.9,18.83,18.89,165567.0,17.4282,17.4559,17.3912,17.4467,165567.0
2018-09-21 11:30:00,18.9,18.92,18.89,18.91,105012.0,17.4559,17.4744,17.4467,17.4651,105012.0
2018-09-21 11:40:00,18.91,18.92,18.9,18.92,99438.0,17.4651,17.4744,17.4559,17.4744,99438.0
2018-09-21 11:50:00,18.91,18.92,18.8,18.8,194617.0,17.4651,17.4744,17.3635,17.3635,194617.0
2018-09-21 12:00:00,18.8,18.81,18.8,18.81,39175.0,17.3635,17.3728,17.3635,17.3728,39175.0
2018-09-21 12:10:00,18.8,18.84,18.8,18.83,58199.0,17.3635,17.4005,17.3635,17.3912,58199.0
2018-09-21 12:20:00,18.82,18.82,18.79,18.79,250844.0,17.382,17.382,17.3543,17.3543,250844.0
2018-09-21 12:30:00,18.8,18.82,18.77,18.77,148175.0,17.3635,17.382,17.3358,17.3358,148175.0
2018-09-21 12:40:00,18.77,18.77,18.71,18.74,264095.0,17.3358,17.3358,17.2804,17.3081,264095.0
2018-09-21 12:50:00,18.74,18.77,18.72,18.77,61490.0,17.3081,17.3358,17.2896,17.3358,61490.0
2018-09-21 13:00:00,18.77,18.79,18.76,18.76,122367.0,17.3358,17.3543,17.3266,17.3266,122367.0
2018-09-21 13:10:00,18.76,18.76,18.74,18.75,29212.0,17.3266,17.3266,17.3081,17.3174,29212.0
2018-09-21 13:20:00,18.74,18.74,18.71,18.71,26921.0,17.3081,17.3081,17.2804,17.2804,26921.0
2018-09-21 13:30:00,18.72,18.72,18.67,18.68,40671.0,17.2896,17.2896,17.2435,17.2527,40671.0
2018-09-21 13:40:00,18.68,18.69,18.66,18.66,44370.0,17.2527,17.2619,17.2342,17.2342,44370.0
2018-09-21 13:50:00,18.66,18.69,18.65,18.68,137684.0,17.2342,17.2619,17.225,17.2527,137684.0
2018-09-21 14:00:00,18.68,18.69,18.65,18.68,131988.0,17.2527,17.2619,17.225,17.2527,131988.0
2018-09-21 14:10:00,18.68,18.72,18.68,18.7,74010.0,17.2527,17.2896,17.2527,17.2712,74010.0
2018-09-21 14:20:00,18.7,18.72,18.69,18.71,75165.0,17.2712,17.2896,17.2619,17.2804,75165.0
2018-09-21 14:30:00,18.72,18.74,18.69,18.69,186861.0,17.2896,17.3081,17.2619,17.2619,186861.0
2018-09-21 14:40:00,18.69,18.69,18.67,18.67,58071.0,17.2619,17.2619,17.2435,17.2435,58071.0
2018-09-21 14:50:00,18.67,18.67,18.63,18.64,86933.0,17.2435,17.2435,17.2065,17.2158,86933.0
2018-09-21 15:00:00,18.64,18.65,18.64,18.65,65449.0,17.2158,17.225,17.2158,17.225,65449.0
2018-09-21 15:10:00,18.66,18.66,18.64,18.65,69774.0,17.2342,17.2342,17.2158,17.225,69774.0
2018-09-21 15:20:00,18.65,18.65,18.63,18.63,176756.0,17.225,17.225,17.2065,17.2065,176756.0
2018-09-21 15:30:00,18.62,18.66,18.61,18.65,84294.0,17.1973,17.2342,17.1881,17.225,84294.0
2018-09-21 15:40:00,18.65,18.74,18.65,18.74,285568.0,17.225,17.3081,17.225,17.3081,285568.0
2018-09-21 15:50:00,18.74,18.8,18.7,18.77,904611.0,17.3081,17.3635,17.2712,17.3358,904611.0
2018-09-24 09:30:00,18.9,19.06,18.83,19.06,857959.0,17.4559,17.6037,17.3912,17.6037,857959.0
2018-09-24 09:40:00,19.06,19.1,18.96,18.97,255744.0,17.6037,17.6406,17.5113,17.5205,255744.0
2018-09-24 09:50:00,18.97,19.05,18.95,18.99,228755.0,17.5205,17.5944,17.5021,17.539,228755.0
2018-09-24 10:00:00,18.99,19.0,18.9,18.92,164627.0,17.539,17.5483,17.4559,17.4744,164627.0
2018-09-24 10:10:00,18.92,18.96,18.9,18.95,120401.0,17.4744,17.5113,17.4559,17.5021,120401.0
2018-09-24 10:20:00,18.94,19.0,18.93,19.0,209726.0,17.4928,17.5483,17.4836,17.5483,209726.0
2018-09-24 10:30:00,19.01,19.01,18.94,18.96,287290.0,17.5575,17.5575,17.4928,17.5113,287290.0
2018-09-24 10:40:00,18.95,18.98,18.94,18.95,144859.0,17.5021,17.5298,17.4928,17.5021,144859.0
2018-09-24 10:50:00,18.95,19.01,18.95,18.99,86452.0,17.5021,17.5575,17.5021,17.539,86452.0
2018-09-24 11:00:00,18.98,19.0,18.95,18.99,138922.0,17.5298,17.5483,17.5021,17.539,138922.0
2018-09-24 11:10:00,18.98,18.98,18.92,18.94,201793.0,17.5298,17.5298,17.4744,17.4928,201793.0
2018-09-24 11:20:00,18.94,19.0,18.93,18.97,567344.0,17.4928,17.5483,17.4836,17.5205,567344.0
2018-09-24 11:30:00,18.96,18.98,18.91,18.91,231451.0,17.5113,17.5298,17.4651,17.4651,231451.0
2018-09-24 11:40:00,18.9,18.91,18.84,18.87,202302.0,17.4559,17.4651,17.4005,17.4282,202302.0
2018-09-24 11:50:00,18.86,18.9,18.86,18.88,189514.0,17.419,17.4559,17.419,17.4374,189514.0
2018-09-24 12:00:00,18.88,18.88,18.83,18.83,134831.0,17.4374,17.4374,17.3912,17.3912,134831.0
2018-09-24 12:10:00,18.83,18.84,18.82,18.83,140127.0,17.3912,17.4005,17.382,17.3912,140127.0
2018-09-24 12:20:00,18.83,18.85,18.83,18.84,106539.0,17.3912,17.4097,17.3912,17.4005,106539.0
2018-09-24 12:30:00,18.84,18.84,18.81,18.82,103208.0,17.4005,17.4005,17.3728,17.382,103208.0
2018-09-24 12:40:00,18.82,18.83,18.79,18.82,70582.0,17.382,17.3912,17.3543,17.382,70582.0
2018-09-24 12:50:00,18.82,18.85,18.82,18.84,229325.0,17.382,17.4097,17.382,17.4005,229325.0
2018-09-24 13:00:00,18.84,18.85,18.82,18.83,69937.0,17.4005,17.4097,17.382,17.3912,69937.0
2018-09-24 13:10:00,18.83,18.83,18.8,18.81,181685.0,17.3912,17.3912,17.3635,17.3728,181685.0
2018-09-24 13:20:00,18.82,18.85,18.82,18.83,58777.0,17.382,17.4097,17.382,17.3912,58777.0
2018-09-24 13:30:00,18.83,18.83,18.78,18.78,188720.0,17.3912,17.3912,17.3451,17.3451,188720.0
2018-09-24 13:40:00,18.79,18.79,18.77,18.79,36077.0,17.3543,17.3543,17.3358,17.3543,36077.0
2018-09-24 13:50:00,18.79,18.82,18.79,18.81,39440.0,17.3543,17.382,17.3543,17.3728,39440.0
2018-09-24 14:00:00,18.81,18.83,18.8,18.82,39950.0,17.3728,17.3912,17.3635,17.382,39950.0
2018-09-24 14:10:00,18.82,18.82,18.78,18.78,108893.0,17.382,17.382,17.3451,17.3451,108893.0
2018-09-24 14:20:00,18.77,18.77,18.75,18.77,62156.0,17.3358,17.3358,17.3174,17.3358,62156.0
2018-09-24 14:30:00,18.77,18.77,18.75,18.77,64446.0,17.3358,17.3358,17.3174,17.3358,64446.0
2018-09-24 14:40:00,18.77,18.78,18.75,18.76,36149.0,17.3358,17.3451,17.3174,17.3266,36149.0
2018-09-24 14:50:00,18.76,18.8,18.76,18.8,97520.0,17.3266,17.3635,17.3266,17.3635,97520.0
2018-09-24 15:00:00,18.8,18.82,18.8,18.82,68686.0,17.3635,17.382,17.3635,17.382,68686.0
2018-09-24 15:10:00,18.81,18.81,18.78,18.79,176218.0,17.3728,17.3728,17.3451,17.3543,176218.0
2018-09-24 15:20:00,18.79,18.8,18.77,18.77,215526.0,17.3543,17.3635,17.3358,17.3358,215526.0
2018-09-24 15:30:00,18.77,18.78,18.75,18.77,326351.0,17.3358,17.3451,17.3174,17.3358,326351.0
2018-09-24 15:40:00,18.77,18.78,18.76,18.77,262699.0,17.3358,17.3451,17.3266,17.3358,262699.0
2018-09-24 15:50:00,18.77,18.82,18.75,18.76,1108612.0,17.3358,17.382,17.3174,17.3266,1108612.0
2018-09-25 09:30:00,18.99,19.05,18.94,19.05,392164.0,17.539,17.5944,17.4928,17.5944,392164.0
2018-09-25 09:40:00,19.05,19.1,18.98,19.0,270268.0,17.5944,17.6406,17.5298,17.5483,270268.0
2018-09-25 09:50:00,18.99,19.03,18.99,19.02,134126.0,17.539,17.576,17.539,17.5667,134126.0
2018-09-25 10:00:00,19.02,19.05,19.01,19.03,100894.0,17.5667,17.5944,17.5575,17.576,100894.0
2018-09-25 10:10:00,19.02,19.09,19.01,19.05,115587.0,17.5667,17.6314,17.5575,17.5944,115587.0
2018-09-25 10:20:00,19.04,19.04,19.01,19.02,98671.0,17.5852,17.5852,17.5575,17.5667,98671.0
2018-09-25 10:30:00,19.02,19.08,19.02,19.05,120053.0,17.5667,17.6221,17.5667,17.5944,120053.0
2018-09-25 10:40:00,19.05,19.05,19.0,19.0,89600.0,17.5944,17.5944,17.5483,17.5483,89600.0
2018-09-25 10:50:00,19.0,19.07,19.0,19.05,116984.0,17.5483,17.6129,17.5483,17.5944,116984.0
2018-09-25 11:00:00,19.05,19.08,19.01,19.08,125386.0,17.5944,17.6221,17.5575,17.6221,125386.0
2018-09-25 11:10:00,19.08,19.08,19.04,19.04,96995.0,17.6221,17.6221,17.5852,17.5852,96995.0
2018-09-25 11:20:00,19.04,19.04,19.02,19.04,100776.0,17.5852,17.5852,17.5667,17.5852,100776.0
2018-09-25 11:30:00,19.04,19.04,18.98,19.0,176770.0,17.5852,17.5852,17.5298,17.5483,176770.0
2018-09-25 11:40:00,19.0,19.0,18.92,18.92,110175.0,17.5483,17.5483,17.4744,17.4744,110175.0
2018-09-25 11:50:00,18.92,18.92,18.88,18.89,67852.0,17.4744,17.4744,17.4374,17.4467,67852.0
2018-09-25 12:00:00,18.89,18.9,18.86,18.87,73154.0,17.4467,17.4559,17.419,17.4282,73154.0
2018-09-25 12:10:00,18.87,18.88,18.84,18.86,70580.0,17.4282,17.4374,17.4005,17.419,70580.0
2018-09-25 12:20:00,18.86,18.86,18.81,18.81,182128.0,17.419,17.419,17.3728,17.3728,182128.0
2018-09-25 12:30:00,18.81,18.83,18.81,18.83,147613.0,17.3728,17.3912,17.3728,17.3912,147613.0
2018-09-25 12:40:00,18.83,18.88,18.83,18.88,60710.0,17.3912,17.4374,17.3912,17.4374,60710.0
2018-09-25 12:50:00,18.87,18.89,18.86,18.87,34596.0,17.4282,17.4467,17.419,17.4282,34596.0
2018-09-25 13:00:00,18.88,18.88,18.84,18.87,89474.0,17.4374,17.4374,17.4005,17.4282,89474.0
2018-09-25 13:10:00,18.86,18.87,18.83,18.83,50661.0,17.419,17.4282,17.3912,17.3912,50661.0
2018-09-25 13:20:00,18.84,18.85,18.83,18.85,44877.0,17.4005,17.4097,17.3912,17.4097,44877.0
2018-09-25 13:30:00,18.85,18.87,18.84,18.85,68890.0,17.4097,17.4282,17.4005,17.4097,68890.0
2018-09-25 13:40:00,18.85,18.85,18.83,18.83,190855.0,17.4097,17.4097,17.3912,17.3912,190855.0
2018-09-25 13:50:00,18.82,18.84,18.81,18.84,85505.0,17.382,17.4005,17.3728,17.4005,85505.0
2018-09-25 14:00:00,18.84,18.84,18.81,18.81,100308.0,17.4005,17.4005,17.3728,17.3728,100308.0
2018-09-25 14:10:00,18.81,18.86,18.81,18.85,72740.0,17.3728,17.419,17.3728,17.4097,72740.0
2018-09-25 14:20:00,18.85,18.85,18.79,18.8,46529.0,17.4097,17.4097,17.3543,17.3635,46529.0
2018-09-25 14:30:00,18.8,18.81,18.76,18.77,76797.0,17.3635,17.3728,17.3266,17.3358,76797.0
2018-09-25 14:40:00,18.77,18.82,18.77,18.81,276366.0,17.3358,17.382,17.3358,17.3728,276366.0
2018-09-25 14:50:00,18.81,18.81,18.8,18.8,136561.0,17.3728,17.3728,17.3635,17.3635,136561.0
2018-09-25 15:00:00,18.8,18.81,18.79,18.8,94678.0,17.3635,17.3728,17.3543,17.3635,94678.0
2018-09-25 15:10:00,18.8,18.82,18.79,18.82,49779.0,17.3635,17.382,17.3543,17.382,49779.0
2018-09-25 15:20:00,18.82,18.83,18.81,18.81,88188.0,17.382,17.3912,17.3728,17.3728,88188.0
2018-09-25 15:30:00,18.81,18.83,18.81,18.82,31251.0,17.3728,17.3912,17.3728,17.382,31251.0
2018-09-25 15:40:00,18.82,18.82,18.78,18.78,287483.0,17.382,17.382,17.3451,17.3451,287483.0
2018-09-25 15:50:00,18.78,18.85,18.76,18.85,888339.0,17.3451,17.4097,17.3266,17.4097,888339.0
2018-09-26 09:30:00,18.72,18.76,18.59,18.63,320232.0,17.2896,17.3266,17.1696,17.2065,320232.0
2018-09-26 09:40:00,18.63,18.67,18.56,18.67,353031.0,17.2065,17.2435,17.1419,17.2435,353031.0
2018-09-26 09:50:00,18.68,18.75,18.68,18.7,410983.0,17.2527,17.3174,17.2527,17.2712,410983.0
2018-09-26 10:00:00,18.69,18.69,18.65,18.66,300558.0,17.2619,17.2619,17.225,17.2342,300558.0
2018-09-26 10:10:00,18.66,18.67,18.64,18.64,472320.0,17.2342,17.2435,17.2158,17.2158,472320.0
2018-09-26 10:20:00,18.64,18.64,18.58,18.58,429065.0,17.2158,17.2158,17.1603,17.1603,429065.0
2018-09-26 10:30:00,18.57,18.63,18.56,18.6,300604.0,17.1511,17.2065,17.1419,17.1788,300604.0
2018-09-26 10:40:00,18.6,18.66,18.58,18.64,168691.0,17.1788,17.2342,17.1603,17.2158,168691.0
2018-09-26 10:50:00,18.64,18.67,18.63,18.64,284997.0,17.2158,17.2435,17.2065,17.2158,284997.0
2018-09-26 11:00:00,18.64,18.66,18.58,18.58,240618.0,17.2158,17.2342,17.1603,17.1603,240618.0
2018-09-26 11:10:00,18.58,18.64,18.58,18.63,96786.0,17.1603,17.2158,17.1603,17.2065,96786.0
2018-09-26 11:20:00,18.63,18.67,18.63,18.66,157519.0,17.2065,17.2435,17.2065,17.2342,157519.0
2018-09-26 11:30:00,18.66,18.67,18.62,18.63,170794.0,17.2342,17.2435,17.1973,17.2065,170794.0
2018-09-26 11:40:00,18.62,18.63,18.58,18.59,163149.0,17.1973,17.2065,17.1603,17.1696,163149.0
2018-09-26 11:50:00,18.58,18.58,18.55,18.57,323732.0,17.1603,17.1603,17.1326,17.1511,323732.0
2018-09-26 12:00:00,18.57,18.62,18.57,18.59,203038.0,17.1511,17.1973,17.1511,17.1696,203038.0
2018-09-26 12:10:00,18.59,18.6,18.57,18.57,137175.0,17.1696,17.1788,17.1511,17.1511,137175.0
2018-09-26 12:20:00,18.57,18.57,18.53,18.56,153300.0,17.1511,17.1511,17.1142,17.1419,153300.0
2018-09-26 12:30:00,18.57,18.6,18.57,18.58,194611.0,17.1511,17.1788,17.1511,17.1603,194611.0
2018-09-26 12:40:00,18.58,18.62,18.57,18.61,132731.0,17.1603,17.1973,17.1511,17.1881,132731.0
2018-09-26 12:50:00,18.61,18.61,18.56,18.61,226291.0,17.1881,17.1881,17.1419,17.1881,226291.0
2018-09-26 13:00:00,18.61,18.63,18.57,18.59,231391.0,17.1881,17.2065,17.1511,17.1696,231391.0
2018-09-26 13:10:00,18.58,18.61,18.58,18.6,131933.0,17.1603,17.1881,17.1603,17.1788,131933.0
2018-09-26 13:20:00,18.6,18.6,18.55,18.55,508969.0,17.1788,17.1788,17.1326,17.1326,508969.0
2018-09-26 13:30:00,18.56,18.58,18.55,18.55,85808.0,17.1419,17.1603,17.1326,17.1326,85808.0
2018-09-26 13:40:00,18.56,18.57,18.52,18.55,186289.0,17.1419,17.1511,17.1049,17.1326,186289.0
2018-09-26 13:50:00,18.55,18.6,18.55,18.58,261906.0,17.1326,17.1788,17.1326,17.1603,261906.0
2018-09-26 14:00:00,18.58,18.83,18.56,18.67,772633.0,17.1603,17.3912,17.1419,17.2435,772633.0
2018-09-26 14:10:00,18.67,18.72,18.64,18.65,185423.0,17.2435,17.2896,17.2158,17.225,185423.0
2018-09-26 14:20:00,18.65,18.66,18.54,18.55,243061.0,17.225,17.2342,17.1234,17.1326,243061.0
2018-09-26 14:30:00,18.55,18.59,18.46,18.48,480544.0,17.1326,17.1696,17.0495,17.068,480544.0
2018-09-26 14:40:00,18.47,18.5,18.39,18.47,539473.0,17.0588,17.0865,16.9849,17.0588,539473.0
2018-09-26 14:50:00,18.47,18.6,18.43,18.59,408059.0,17.0588,17.1788,17.0218,17.1696,408059.0
2018-09-26 15:00:00,18.59,18.63,18.5,18.53,414645.0,17.1696,17.2065,17.0865,17.1142,414645.0
2018-09-26 15:10:00,18.54,18.54,18.48,18.51,168668.0,17.1234,17.1234,17.068,17.0957,168668.0
2018-09-26 15:20:00,18.52,18.52,18.47,18.48,186128.0,17.1049,17.1049,17.0588,17.068,186128.0
2018-09-26 15:30:00,18.47,18.5,18.47,18.48,467331.0,17.0588,17.0865,17.0588,17.068,467331.0
2018-09-26 15:40:00,18.48,18.48,18.43,18.43,408164.0,17.068,17.068,17.0218,17.0218,408164.0
2018-09-26 15:50:00,18.43,18.47,18.42,18.42,739475.0,17.0218,17.0588,17.0126,17.0126,739475.0
2018-09-27 09:30:00,18.22,18.28,18.15,18.24,476170.0,16.8279,16.8833,16.7632,16.8463,476170.0
2018-09-27 09:40:00,18.24,18.35,18.24,18.33,559936.0,16.8463,16.9479,16.8463,16.9294,559936.0
2018-09-27 09:50:00,18.33,18.33,18.22,18.23,215596.0,16.9294,16.9294,16.8279,16.8371,215596.0
2018-09-27 10:00:00,18.23,18.32,18.23,18.28,574046.0,16.8371,16.9202,16.8371,16.8833,574046.0
2018-09-27 10:10:00,18.28,18.31,18.26,18.29,215164.0,16.8833,16.911,16.8648,16.8925,215164.0
2018-09-27 10:20:00,18.29,18.41,18.29,18.4,243874.0,16.8925,17.0033,16.8925,16.9941,243874.0
2018-09-27 10:30:00,18.41,18.43,18.35,18.35,172549.0,17.0033,17.0218,16.9479,16.9479,172549.0
2018-09-27 10:40:00,18.36,18.39,18.34,18.35,48721.0,16.9572,16.9849,16.9387,16.9479,48721.0
2018-09-27 10:50:00,18.35,18.35,18.29,18.3,198250.0,16.9479,16.9479,16.8925,16.9017,198250.0
2018-09-27 11:00:00,18.3,18.34,18.3,18.33,264592.0,16.9017,16.9387,16.9017,16.9294,264592.0
2018-09-27 11:10:00,18.32,18.37,18.28,18.36,232943.0,16.9202,16.9664,16.8833,16.9572,232943.0
2018-09-27 11:20:00,18.36,18.37,18.33,18.36,155151.0,16.9572,16.9664,16.9294,16.9572,155151.0
2018-09-27 11:30:00,18.37,18.4,18.35,18.4,179269.0,16.9664,16.9941,16.9479,16.9941,179269.0
2018-09-27 11:40:00,18.4,18.43,18.39,18.41,193070.0,16.9941,17.0218,16.9849,17.0033,193070.0
2018-09-27 11:50:00,18.4,18.41,18.36,18.37,312380.0,16.9941,17.0033,16.9572,16.9664,312380.0
2018-09-27 12:00:00,18.37,18.37,18.34,18.35,154802.0,16.9664,16.9664,16.9387,16.9479,154802.0
2018-09-27 12:10:00,18.35,18.4,18.35,18.4,93048.0,16.9479,16.9941,16.9479,16.9941,93048.0
2018-09-27 12:20:00,18.4,18.45,18.36,18.45,102974.0,16.9941,17.0403,16.9572,17.0403,102974.0
2018-09-27 12:30:00,18.44,18.44,18.41,18.43,57307.0,17.031,17.031,17.0033,17.0218,57307.0
2018-09-27 12:40:00,18.42,18.47,18.42,18.46,167566.0,17.0126,17.0588,17.0126,17.0495,167566.0
2018-09-27 12:50:00,18.47,18.48,18.43,18.45,115282.0,17.0588,17.068,17.0218,17.0403,115282.0
2018-09-27 13:00:00,18.47,18.47,18.4,18.41,175200.0,17.0588,17.0588,16.9941,17.0033,175200.0
2018-09-27 13:10:00,18.41,18.41,18.4,18.4,45740.0,17.0033,17.0033,16.9941,16.9941,45740.0
2018-09-27 13:20:00,18.39,18.4,18.38,18.38,32854.0,16.9849,16.9941,16.9756,16.9756,32854.0
2018-09-27 13:30:00,18.39,18.42,18.39,18.42,69013.0,16.9849,17.0126,16.9849,17.0126,69013.0
2018-09-27 13:40:00,18.42,18.45,18.41,18.44,39035.0,17.0126,17.0403,17.0033,17.031,39035.0
2018-09-27 13:50:00,18.43,18.44,18.42,18.44,48391.0,17.0218,17.031,17.0126,17.031,48391.0
2018-09-27 14:00:00,18.44,18.46,18.44,18.44,65395.0,17.031,17.0495,17.031,17.031,65395.0
2018-09-27 14:10:00,18.43,18.43,18.41,18.42,34818.0,17.0218,17.0218,17.0033,17.0126,34818.0
2018-09-27 14:20:00,18.42,18.42,18.4,18.42,11536.0,17.0126,17.0126,16.9941,17.0126,11536.0
2018-09-27 14:30:00,18.42,18.42,18.41,18.41,18057.0,17.0126,17.0126,17.0033,17.0033,18057.0
2018-09-27 14:40:00,18.42,18.42,18.38,18.41,94496.0,17.0126,17.0126,16.9756,17.0033,94496.0
2018-09-27 14:50:00,18.41,18.42,18.39,18.39,97881.0,17.0033,17.0126,16.9849,16.9849,97881.0
2018-09-27 15:00:00,18.39,18.41,18.38,18.41,63238.0,16.9849,17.0033,16.9756,17.0033,63238.0
2018-09-27 15:10:00,18.4,18.41,18.38,18.4,197451.0,16.9941,17.0033,16.9756,16.9941,197451.0
2018-09-27 15:20:00,18.4,18.4,18.34,18.38,268461.0,16.9941,16.9941,16.9387,16.9756,268461.0
2018-09-27 15:30:00,18.38,18.39,18.34,18.39,280346.0,16.9756,16.9849,16.9387,16.9849,280346.0
2018-09-27 15:40:00,18.38,18.39,18.36,18.37,62897.0,16.9756,16.9849,16.9572,16.9664,62897.0
2018-09-27 15:50:00,18.36,18.4,18.35,18.35,514222.0,16.9572,16.9941,16.9479,16.9479,514222.0
2018-09-28 09:30:00,18.5,18.58,18.48,18.57,318140.0,17.0865,17.1603,17.068,17.1511,318140.0
2018-09-28 09:40:00,18.56,18.64,18.54,18.64,213589.0,17.1419,17.2158,17.1234,17.2158,213589.0
2018-09-28 09:50:00,18.65,18.69,18.6,18.63,321106.0,17.225,17.2619,17.1788,17.2065,321106.0
2018-09-28 10:00:00,18.62,18.62,18.55,18.55,119282.0,17.1973,17.1973,17.1326,17.1326,119282.0
2018-09-28 10:10:00,18.54,18.56,18.49,18.56,160306.0,17.1234,17.1419,17.0772,17.1419,160306.0
2018-09-28 10:20:00,18.57,18.6,18.54,18.54,141733.0,17.1511,17.1788,17.1234,17.1234,141733.0
2018-09-28 10:30:00,18.54,18.58,18.53,18.57,149164.0,17.1234,17.1603,17.1142,17.1511,149164.0
2018-09-28 10:40:00,18.57,18.62,18.54,18.6,136152.0,17.1511,17.1973,17.1234,17.1788,136152.0
2018-09-28 10:50:00,18.6,18.65,18.59,18.64,183600.0,17.1788,17.225,17.1696,17.2158,183600.0
2018-09-28 11:00:00,18.64,18.64,18.58,18.58,90837.0,17.2158,17.2158,17.1603,17.1603,90837.0
2018-09-28 11:10:00,18.58,18.64,18.58,18.6,88550.0,17.1603,17.2158,17.1603,17.1788,88550.0
2018-09-28 11:20:00,18.6,18.63,18.59,18.59,109261.0,17.1788,17.2065,17.1696,17.1696,109261.0
2018-09-28 11:30:00,18.6,18.61,18.58,18.6,185510.0,17.1788,17.1881,17.1603,17.1788,185510.0
2018-09-28 11:40:00,18.6,18.6,18.56,18.56,91153.0,17.1788,17.1788,17.1419,17.1419,91153.0
2018-09-28 11:50:00,18.56,18.61,18.55,18.58,90331.0,17.1419,17.1881,17.1326,17.1603,90331.0
2018-09-28 12:00:00,18.58,18.58,18.52,18.53,69742.0,17.1603,17.1603,17.1049,17.1142,69742.0
2018-09-28 12:10:00,18.52,18.58,18.52,18.56,58562.0,17.1049,17.1603,17.1049,17.1419,58562.0
2018-09-28 12:20:00,18.55,18.57,18.54,18.56,29027.0,17.1326,17.1511,17.1234,17.1419,29027.0
2018-09-28 12:30:00,18.55,18.58,18.51,18.52,55557.0,17.1326,17.1603,17.0957,17.1049,55557.0
2018-09-28 12:40:00,18.51,18.52,18.5,18.5,79392.0,17.0957,17.1049,17.0865,17.0865,79392.0
2018-09-28 12:50:00,18.5,18.56,18.5,18.56,169288.0,17.0865,17.1419,17.0865,17.1419,169288.0
2018-09-28 13:00:00,18.56,18.56,18.55,18.56,21658.0,17.1419,17.1419,17.1326,17.1419,21658.0
2018-09-28 13:10:00,18.56,18.6,18.56,18.6,53876.0,17.1419,17.1788,17.1419,17.1788,53876.0
2018-09-28 13:20:00,18.59,18.6,18.55,18.6,50715.0,17.1696,17.1788,17.1326,17.1788,50715.0
2018-09-28 13:30:00,18.59,18.62,18.58,18.6,127429.0,17.1696,17.1973,17.1603,17.1788,127429.0
2018-09-28 13:40:00,18.6,18.63,18.6,18.63,160681.0,17.1788,17.2065,17.1788,17.2065,160681.0
2018-09-28 13:50:00,18.63,18.64,18.61,18.62,87949.0,17.2065,17.2158,17.1881,17.1973,87949.0
2018-09-28 14:00:00,18.62,18.63,18.58,18.58,57189.0,17.1973,17.2065,17.1603,17.1603,57189.0
2018-09-28 14:10:00,18.58,18.62,18.56,18.61,81851.0,17.1603,17.1973,17.1419,17.1881,81851.0
2018-09-28 14:20:00,18.61,18.61,18.57,18.58,83386.0,17.1881,17.1881,17.1511,17.1603,83386.0
2018-09-28 14:30:00,18.58,18.58,18.57,18.57,22689.0,17.1603,17.1603,17.1511,17.1511,22689.0
2018-09-28 14:40:00,18.56,18.58,18.55,18.57,56274.0,17.1419,17.1603,17.1326,17.1511,56274.0
2018-09-28 14:50:00,18.57,18.6,18.55,18.55,64459.0,17.1511,17.1788,17.1326,17.1326,64459.0
2018-09-28 15:00:00,18.55,18.57,18.52,18.55,49744.0,17.1326,17.1511,17.1049,17.1326,49744.0
2018-09-28 15:10:00,18.55,18.57,18.53,18.53,297129.0,17.1326,17.1511,17.1142,17.1142,297129.0
2018-09-28 15:20:00,18.53,18.55,18.53,18.55,166084.0,17.1142,17.1326,17.1142,17.1326,166084.0
2018-09-28 15:30:00,18.55,18.58,18.53,18.57,150226.0,17.1326,17.1603,17.1142,17.1511,150226.0
2018-09-28 15:40:00,18.57,18.57,18.5,18.5,272003.0,17.1511,17.1511,17.0865,17.0865,272003.0
2018-09-28 15:50:00,18.5,18.52,18.48,18.52,579398.0,17.0865,17.1049,17.068,17.1049,579398.0
2018-10-01 09:30:00,18.44,18.54,18.44,18.5,313024.0,17.031,17.1234,17.031,17.0865,313024.0
2018-10-01 09:40:00,18.5,18.58,18.5,18.55,93490.0,17.0865,17.1603,17.0865,17.1326,93490.0
2018-10-01 09:50:00,18.54,18.54,18.5,18.51,93362.0,17.1234,17.1234,17.0865,17.0957,93362.0
2018-10-01 10:00:00,18.52,18.55,18.52,18.53,212175.0,17.1049,17.1326,17.1049,17.1142,212175.0
2018-10-01 10:10:00,18.53,18.54,18.44,18.47,212086.0,17.1142,17.1234,17.031,17.0588,212086.0
2018-10-01 10:20:00,18.46,18.52,18.46,18.49,130687.0,17.0495,17.1049,17.0495,17.0772,130687.0
2018-10-01 10:30:00,18.48,18.48,18.43,18.45,125543.0,17.068,17.068,17.0218,17.0403,125543.0
2018-10-01 10:40:00,18.44,18.47,18.44,18.45,81236.0,17.031,17.0588,17.031,17.0403,81236.0
2018-10-01 10:50:00,18.46,18.52,18.46,18.52,79600.0,17.0495,17.1049,17.0495,17.1049,79600.0
2018-10-01 11:00:00,18.52,18.55,18.51,18.54,148733.0,17.1049,17.1326,17.0957,17.1234,148733.0
2018-10-01 11:10:00,18.55,18.56,18.54,18.55,148263.0,17.1326,17.1419,17.1234,17.1326,148263.0
2018-10-01 11:20:00,18.56,18.57,18.52,18.55,115867.0,17.1419,17.1511,17.1049,17.1326,115867.0
2018-10-01 11:30:00,18.55,18.59,18.52,18.58,119593.0,17.1326,17.1696,17.1049,17.1603,119593.0
2018-10-01 11:40:00,18.58,18.59,18.55,18.58,200477.0,17.1603,17.1696,17.1326,17.1603,200477.0
2018-10-01 11:50:00,18.59,18.6,18.55,18.55,147751.0,17.1696,17.1788,17.1326,17.1326,147751.0
2018-10-01 12:00:00,18.55,18.58,18.55,18.57,26161.0,17.1326,17.1603,17.1326,17.1511,26161.0
2018-10-01 12:10:00,18.56,18.56,18.54,18.54,37222.0,17.1419,17.1419,17.1234,17.1234,37222.0
2018-10-01 12:20:00,18.54,18.55,18.52,18.55,72994.0,17.1234,17.1326,17.1049,17.1326,72994.0
2018-10-01 12:30:00,18.56,18.61,18.55,18.59,154162.0,17.1419,17.1881,17.1326,17.1696,154162.0
2018-10-01 12:40:00,18.59,18.6,18.58,18.59,34400.0,17.1696,17.1788,17.1603,17.1696,34400.0
2018-10-01 12:50:00,18.6,18.6,18.56,18.57,125177.0,17.1788,17.1788,17.1419,17.1511,125177.0
2018-10-01 13:00:00,18.57,18.61,18.57,18.6,65280.0,17.1511,17.1881,17.1511,17.1788,65280.0
2018-10-01 13:10:00,18.6,18.6,18.57,18.59,69641.0,17.1788,17.1788,17.1511,17.1696,69641.0
2018-10-01 13:20:00,18.59,18.6,18.55,18.57,77484.0,17.1696,17.1788,17.1326,17.1511,77484.0
2018-10-01 13:30:00,18.57,18.61,18.57,18.61,43079.0,17.1511,17.1881,17.1511,17.1881,43079.0
2018-10-01 13:40:00,18.6,18.6,18.59,18.59,28871.0,17.1788,17.1788,17.1696,17.1696,28871.0
2018-10-01 13:50:00,18.59,18.59,18.57,18.58,21723.0,17.1696,17.1696,17.1511,17.1603,21723.0
2018-10-01 14:00:00,18.58,18.59,18.58,18.58,37250.0,17.1603,17.1696,17.1603,17.1603,37250.0
2018-10-01 14:10:00,18.59,18.59,18.58,18.58,45687.0,17.1696,17.1696,17.1603,17.1603,45687.0
2018-10-01 14:20:00,18.57,18.6,18.57,18.59,99700.0,17.1511,17.1788,17.1511,17.1696,99700.0
2018-10-01 14:30:00,18.59,18.61,18.59,18.6,41464.0,17.1696,17.1881,17.1696,17.1788,41464.0
2018-10-01 14:40:00,18.59,18.61,18.59,18.61,65418.0,17.1696,17.1881,17.1696,17.1881,65418.0
2018-10-01 14:50:00,18.61,18.61,18.58,18.6,72100.0,17.1881,17.1881,17.1603,17.1788,72100.0
2018-10-01 15:00:00,18.6,18.6,18.58,18.58,54681.0,17.1788,17.1788,17.1603,17.1603,54681.0
2018-10-01 15:10:00,18.58,18.59,18.57,18.57,65027.0,17.1603,17.1696,17.1511,17.1511,65027.0
2018-10-01 15:20:00,18.56,18.56,18.52,18.54,73079.0,17.1419,17.1419,17.1049,17.1234,73079.0
2018-10-01 15:30:00,18.54,18.55,18.53,18.53,44090.0,17.1234,17.1326,17.1142,17.1142,44090.0
2018-10-01 15:40:00,18.53,18.55,18.51,18.55,109199.0,17.1142,17.1326,17.0957,17.1326,109199.0
2018-10-01 15:50:00,18.55,18.55,18.52,18.54,287706.0,17.1326,17.1326,17.1049,17.1234,287706.0
2018-10-02 09:30:00,18.83,18.9,18.74,18.89,802806.0,17.3912,17.4559,17.3081,17.4467,802806.0
2018-10-02 09:40:00,18.89,18.92,18.8,18.84,360834.0,17.4467,17.4744,17.3635,17.4005,360834.0
2018-10-02 09:50:00,18.84,18.87,18.79,18.87,289269.0,17.4005,17.4282,17.3543,17.4282,289269.0
2018-10-02 10:00:00,18.88,18.96,18.88,18.89,371280.0,17.4374,17.5113,17.4374,17.4467,371280.0
2018-10-02 10:10:00,18.89,19.01,18.89,18.97,248431.0,17.4467,17.5575,17.4467,17.5205,248431.0
2018-10-02 10:20:00,18.98,18.99,18.94,18.98,223811.0,17.5298,17.539,17.4928,17.5298,223811.0
2018-10-02 10:30:00,18.98,19.0,18.9,18.9,381823.0,17.5298,17.5483,17.4559,17.4559,381823.0
2018-10-02 10:40:00,18.89,18.95,18.89,18.95,236547.0,17.4467,17.5021,17.4467,17.5021,236547.0
2018-10-02 10:50:00,18.94,19.01,18.94,19.01,295692.0,17.4928,17.5575,17.4928,17.5575,295692.0
2018-10-02 11:00:00,19.0,19.05,18.98,19.04,215593.0,17.5483,17.5944,17.5298,17.5852,215593.0
2018-10-02 11:10:00,19.05,19.05,19.0,19.01,161709.0,17.5944,17.5944,17.5483,17.5575,161709.0
2018-10-02 11:20:00,19.01,19.03,18.97,18.99,165257.0,17.5575,17.576,17.5205,17.539,165257.0
2018-10-02 11:30:00,18.99,19.0,18.93,18.95,571321.0,17.539,17.5483,17.4836,17.5021,571321.0
2018-10-02 11:40:00,18.95,19.02,18.95,19.01,252344.0,17.5021,17.5667,17.5021,17.5575,252344.0
2018-10-02 11:50:00,19.01,19.02,18.96,18.97,131420.0,17.5575,17.5667,17.5113,17.5205,131420.0
2018-10-02 12:00:00,18.97,19.0,18.94,18.99,190848.0,17.5205,17.5483,17.4928,17.539,190848.0
2018-10-02 12:10:00,18.99,19.02,18.99,19.02,177737.0,17.539,17.5667,17.539,17.5667,177737.0
2018-10-02 12:20:00,19.03,19.05,19.02,19.04,60354.0,17.576,17.5944,17.5667,17.5852,60354.0
2018-10-02 12:30:00,19.03,19.06,19.02,19.04,115188.0,17.576,17.6037,17.5667,17.5852,115188.0
2018-10-02 12:40:00,19.03,19.06,19.01,19.05,109383.0,17.576,17.6037,17.5575,17.5944,109383.0
2018-10-02 12:50:00,19.04,19.05,19.03,19.03,112945.0,17.5852,17.5944,17.576,17.576,112945.0
2018-10-02 13:00:00,19.03,19.07,19.03,19.07,209468.0,17.576,17.6129,17.576,17.6129,209468.0
2018-10-02 13:10:00,19.07,19.08,19.05,19.06,74448.0,17.6129,17.6221,17.5944,17.6037,74448.0
2018-10-02 13:20:00,19.05,19.05,19.02,19.03,73862.0,17.5944,17.5944,17.5667,17.576,73862.0
2018-10-02 13:30:00,19.03,19.03,18.99,18.99,62886.0,17.576,17.576,17.539,17.539,62886.0
2018-10-02 13:40:00,18.99,19.03,18.98,19.0,146261.0,17.539,17.576,17.5298,17.5483,146261.0
2018-10-02 13:50:00,18.99,19.0,18.99,19.0,51430.0,17.539,17.5483,17.539,17.5483,51430.0
2018-10-02 14:00:00,19.0,19.05,19.0,19.04,93644.0,17.5483,17.5944,17.5483,17.5852,93644.0
2018-10-02 14:10:00,19.03,19.06,19.02,19.06,51631.0,17.576,17.6037,17.5667,17.6037,51631.0
2018-10-02 14:20:00,19.06,19.07,19.05,19.06,73930.0,17.6037,17.6129,17.5944,17.6037,73930.0
2018-10-02 14:30:00,19.05,19.07,19.04,19.05,96737.0,17.5944,17.6129,17.5852,17.5944,96737.0
2018-10-02 14:40:00,19.06,19.06,19.02,19.04,70558.0,17.6037,17.6037,17.5667,17.5852,70558.0
2018-10-02 14:50:00,19.04,19.05,19.02,19.03,38589.0,17.5852,17.5944,17.5667,17.576,38589.0
2018-10-02 15:00:00,19.03,19.03,19.0,19.03,133476.0,17.576,17.576,17.5483,17.576,133476.0
2018-10-02 15:10:00,19.03,19.03,19.02,19.02,147670.0,17.576,17.576,17.5667,17.5667,147670.0
2018-10-02 15:20:00,19.03,19.05,19.03,19.05,79886.0,17.576,17.5944,17.576,17.5944,79886.0
2018-10-02 15:30:00,19.05,19.06,19.0,19.01,384675.0,17.5944,17.6037,17.5483,17.5575,384675.0
2018-10-02 15:40:00,19.01,19.05,18.99,18.99,359136.0,17.5575,17.5944,17.539,17.539,359136.0
2018-10-02 15:50:00,18.99,19.06,18.99,19.04,1544012.0,17.539,17.6037,17.539,17.5852,1544012.0
2018-10-03 09:30:00,19.1,19.22,19.08,19.11,529173.0,17.6406,17.7514,17.6221,17.6498,529173.0
2018-10-03 09:40:00,19.11,19.11,19.0,19.03,601665.0,17.6498,17.6498,17.5483,17.576,601665.0
2018-10-03 09:50:00,19.02,19.05,18.94,18.94,152567.0,17.5667,17.5944,17.4928,17.4928,152567.0
2018-10-03 10:00:00,18.94,18.99,18.87,18.98,558865.0,17.4928,17.539,17.4282,17.5298,558865.0
2018-10-03 10:10:00,18.98,18.98,18.91,18.96,182352.0,17.5298,17.5298,17.4651,17.5113,182352.0
2018-10-03 10:20:00,18.95,18.98,18.91,18.93,155369.0,17.5021,17.5298,17.4651,17.4836,155369.0
2018-10-03 10:30:00,18.92,18.92,18.87,18.9,350820.0,17.4744,17.4744,17.4282,17.4559,350820.0
2018-10-03 10:40:00,18.89,18.95,18.88,18.94,107517.0,17.4467,17.5021,17.4374,17.4928,107517.0
2018-10-03 10:50:00,18.94,18.94,18.91,18.91,76251.0,17.4928,17.4928,17.4651,17.4651,76251.0
2018-10-03 11:00:00,18.92,18.97,18.91,18.96,75813.0,17.4744,17.5205,17.4651,17.5113,75813.0
2018-10-03 11:10:00,18.95,18.98,18.91,18.91,76497.0,17.5021,17.5298,17.4651,17.4651,76497.0
2018-10-03 11:20:00,18.9,18.91,18.84,18.86,207640.0,17.4559,17.4651,17.4005,17.419,207640.0
2018-10-03 11:30:00,18.86,18.86,18.81,18.84,235610.0,17.419,17.419,17.3728,17.4005,235610.0
2018-10-03 11:40:00,18.84,18.89,18.83,18.89,74938.0,17.4005,17.4467,17.3912,17.4467,74938.0
2018-10-03 11:50:00,18.89,18.92,18.88,18.92,40224.0,17.4467,17.4744,17.4374,17.4744,40224.0
2018-10-03 12:00:00,18.92,18.94,18.87,18.87,60644.0,17.4744,17.4928,17.4282,17.4282,60644.0
2018-10-03 12:10:00,18.87,18.91,18.86,18.89,48955.0,17.4282,17.4651,17.419,17.4467,48955.0
2018-10-03 12:20:00,18.88,18.93,18.88,18.93,54373.0,17.4374,17.4836,17.4374,17.4836,54373.0
2018-10-03 12:30:00,18.92,18.92,18.89,18.89,53656.0,17.4744,17.4744,17.4467,17.4467,53656.0
2018-10-03 12:40:00,18.89,18.91,18.88,18.88,43821.0,17.4467,17.4651,17.4374,17.4374,43821.0
2018-10-03 12:50:00,18.88,18.9,18.84,18.85,49982.0,17.4374,17.4559,17.4005,17.4097,49982.0
2018-10-03 13:00:00,18.86,18.89,18.85,18.87,60747.0,17.419,17.4467,17.4097,17.4282,60747.0
2018-10-03 13:10:00,18.87,18.87,18.82,18.82,96586.0,17.4282,17.4282,17.382,17.382,96586.0
2018-10-03 13:20:00,18.82,18.87,18.81,18.87,72860.0,17.382,17.4282,17.3728,17.4282,72860.0
2018-10-03 13:30:00,18.87,18.9,18.87,18.89,73231.0,17.4282,17.4559,17.4282,17.4467,73231.0
2018-10-03 13:40:00,18.88,18.9,18.88,18.9,58061.0,17.4374,17.4559,17.4374,17.4559,58061.0
2018-10-03 13:50:00,18.9,18.9,18.88,18.9,23021.0,17.4559,17.4559,17.4374,17.4559,23021.0
2018-10-03 14:00:00,18.89,18.9,18.84,18.84,77273.0,17.4467,17.4559,17.4005,17.4005,77273.0
2018-10-03 14:10:00,18.84,18.84,18.82,18.83,148736.0,17.4005,17.4005,17.382,17.3912,148736.0
2018-10-03 14:20:00,18.83,18.83,18.8,18.81,185705.0,17.3912,17.3912,17.3635,17.3728,185705.0
2018-10-03 14:30:00,18.81,18.82,18.76,18.82,135372.0,17.3728,17.382,17.3266,17.382,135372.0
2018-10-03 14:40:00,18.82,18.82,18.8,18.8,70660.0,17.382,17.382,17.3635,17.3635,70660.0
2018-10-03 14:50:00,18.79,18.81,18.77,18.79,43853.0,17.3543,17.3728,17.3358,17.3543,43853.0
2018-10-03 15:00:00,18.8,18.8,18.78,18.8,37648.0,17.3635,17.3635,17.3451,17.3635,37648.0
2018-10-03 15:10:00,18.79,18.8,18.77,18.8,61128.0,17.3543,17.3635,17.3358,17.3635,61128.0
2018-10-03 15:20:00,18.81,18.81,18.76,18.77,53103.0,17.3728,17.3728,17.3266,17.3358,53103.0
2018-10-03 15:30:00,18.77,18.78,18.75,18.76,253532.0,17.3358,17.3451,17.3174,17.3266,253532.0
2018-10-03 15:40:00,18.76,18.78,18.75,18.78,217611.0,17.3266,17.3451,17.3174,17.3451,217611.0
2018-10-03 15:50:00,18.78,18.8,18.77,18.78,582145.0,17.3451,17.3635,17.3358,17.3451,582145.0
2018-10-04 09:30:00,18.91,18.93,18.82,18.88,574460.0,17.4651,17.4836,17.382,17.4374,574460.0
2018-10-04 09:40:00,18.88,18.88,18.81,18.88,212167.0,17.4374,17.4374,17.3728,17.4374,212167.0
2018-10-04 09:50:00,18.88,18.92,18.83,18.84,160559.0,17.4374,17.4744,17.3912,17.4005,160559.0
2018-10-04 10:00:00,18.83,18.88,18.79,18.87,242016.0,17.3912,17.4374,17.3543,17.4282,242016.0
2018-10-04 10:10:00,18.87,18.94,18.86,18.94,395510.0,17.4282,17.4928,17.419,17.4928,395510.0
2018-10-04 10:20:00,18.94,18.98,18.89,18.93,462625.0,17.4928,17.5298,17.4467,17.4836,462625.0
2018-10-04 10:30:00,18.92,18.93,18.88,18.88,134432.0,17.4744,17.4836,17.4374,17.4374,134432.0
2018-10-04 10:40:00,18.88,18.89,18.84,18.87,69071.0,17.4374,17.4467,17.4005,17.4282,69071.0
2018-10-04 10:50:00,18.88,18.89,18.82,18.83,60000.0,17.4374,17.4467,17.382,17.3912,60000.0
2018-10-04 11:00:00,18.83,18.88,18.83,18.83,122241.0,17.3912,17.4374,17.3912,17.3912,122241.0
2018-10-04 11:10:00,18.83,18.86,18.8,18.82,195853.0,17.3912,17.419,17.3635,17.382,195853.0
2018-10-04 11:20:00,18.82,18.83,18.8,18.81,89616.0,17.382,17.3912,17.3635,17.3728,89616.0
2018-10-04 11:30:00,18.81,18.83,18.78,18.79,93749.0,17.3728,17.3912,17.3451,17.3543,93749.0
2018-10-04 11:40:00,18.78,18.79,18.69,18.74,594614.0,17.3451,17.3543,17.2619,17.3081,594614.0
2018-10-04 11:50:00,18.74,18.75,18.72,18.72,140813.0,17.3081,17.3174,17.2896,17.2896,140813.0
2018-10-04 12:00:00,18.71,18.72,18.68,18.72,88002.0,17.2804,17.2896,17.2527,17.2896,88002.0
2018-10-04 12:10:00,18.7,18.7,18.64,18.65,105567.0,17.2712,17.2712,17.2158,17.225,105567.0
2018-10-04 12:20:00,18.64,18.64,18.6,18.63,157332.0,17.2158,17.2158,17.1788,17.2065,157332.0
2018-10-04 12:30:00,18.64,18.66,18.6,18.66,130068.0,17.2158,17.2342,17.1788,17.2342,130068.0
2018-10-04 12:40:00,18.65,18.71,18.64,18.69,101700.0,17.225,17.2804,17.2158,17.2619,101700.0
2018-10-04 12:50:00,18.7,18.71,18.67,18.7,52310.0,17.2712,17.2804,17.2435,17.2712,52310.0
2018-10-04 13:00:00,18.7,18.71,18.67,18.67,55176.0,17.2712,17.2804,17.2435,17.2435,55176.0
2018-10-04 13:10:00,18.68,18.69,18.67,18.68,32938.0,17.2527,17.2619,17.2435,17.2527,32938.0
2018-10-04 13:20:00,18.68,18.74,18.68,18.73,64718.0,17.2527,17.3081,17.2527,17.2989,64718.0
2018-10-04 13:30:00,18.73,18.74,18.7,18.72,56760.0,17.2989,17.3081,17.2712,17.2896,56760.0
2018-10-04 13:40:00,18.73,18.75,18.7,18.71,34780.0,17.2989,17.3174,17.2712,17.2804,34780.0
2018-10-04 13:50:00,18.72,18.76,18.72,18.75,40512.0,17.2896,17.3266,17.2896,17.3174,40512.0
2018-10-04 14:00:00,18.75,18.75,18.72,18.72,54466.0,17.3174,17.3174,17.2896,17.2896,54466.0
2018-10-04 14:10:00,18.73,18.73,18.69,18.69,31579.0,17.2989,17.2989,17.2619,17.2619,31579.0
2018-10-04 14:20:00,18.7,18.71,18.7,18.71,20213.0,17.2712,17.2804,17.2712,17.2804,20213.0
2018-10-04 14:30:00,18.72,18.75,18.7,18.75,47043.0,17.2896,17.3174,17.2712,17.3174,47043.0
2018-10-04 14:40:00,18.75,18.76,18.72,18.75,39299.0,17.3174,17.3266,17.2896,17.3174,39299.0
2018-10-04 14:50:00,18.76,18.8,18.76,18.8,80661.0,17.3266,17.3635,17.3266,17.3635,80661.0
2018-10-04 15:00:00,18.8,18.8,18.77,18.78,41715.0,17.3635,17.3635,17.3358,17.3451,41715.0
2018-10-04 15:10:00,18.78,18.78,18.76,18.77,69089.0,17.3451,17.3451,17.3266,17.3358,69089.0
2018-10-04 15:20:00,18.77,18.77,18.74,18.75,59075.0,17.3358,17.3358,17.3081,17.3174,59075.0
2018-10-04 15:30:00,18.75,18.76,18.7,18.71,85677.0,17.3174,17.3266,17.2712,17.2804,85677.0
2018-10-04 15:40:00,18.71,18.74,18.71,18.73,115847.0,17.2804,17.3081,17.2804,17.2989,115847.0
2018-10-04 15:50:00,18.74,18.76,18.72,18.76,263704.0,17.3081,17.3266,17.2896,17.3266,263704.0
2018-10-05 09:30:00,18.82,18.89,18.74,18.82,303011.0,17.382,17.4467,17.3081,17.382,303011.0
2018-10-05 09:40:00,18.82,18.87,18.79,18.8,178049.0,17.382,17.4282,17.3543,17.3635,178049.0
2018-10-05 09:50:00,18.8,18.83,18.75,18.79,281503.0,17.3635,17.3912,17.3174,17.3543,281503.0
2018-10-05 10:00:00,18.79,18.88,18.79,18.84,290593.0,17.3543,17.4374,17.3543,17.4005,290593.0
2018-10-05 10:10:00,18.84,18.85,18.73,18.74,158239.0,17.4005,17.4097,17.2989,17.3081,158239.0
2018-10-05 10:20:00,18.74,18.78,18.74,18.75,139262.0,17.3081,17.3451,17.3081,17.3174,139262.0
2018-10-05 10:30:00,18.74,18.75,18.72,18.72,76586.0,17.3081,17.3174,17.2896,17.2896,76586.0
2018-10-05 10:40:00,18.73,18.73,18.65,18.66,58379.0,17.2989,17.2989,17.225,17.2342,58379.0
2018-10-05 10:50:00,18.66,18.72,18.65,18.68,168408.0,17.2342,17.2896,17.225,17.2527,168408.0
2018-10-05 11:00:00,18.67,18.69,18.65,18.68,71222.0,17.2435,17.2619,17.225,17.2527,71222.0
2018-10-05 11:10:00,18.68,18.72,18.65,18.72,86361.0,17.2527,17.2896,17.225,17.2896,86361.0
2018-10-05 11:20:00,18.71,18.73,18.7,18.7,88188.0,17.2804,17.2989,17.2712,17.2712,88188.0
2018-10-05 11:30:00,18.7,18.7,18.66,18.69,59284.0,17.2712,17.2712,17.2342,17.2619,59284.0
2018-10-05 11:40:00,18.68,18.71,18.66,18.68,55180.0,17.2527,17.2804,17.2342,17.2527,55180.0
2018-10-05 11:50:00,18.69,18.7,18.65,18.66,91315.0,17.2619,17.2712,17.225,17.2342,91315.0
2018-10-05 12:00:00,18.66,18.69,18.64,18.69,78688.0,17.2342,17.2619,17.2158,17.2619,78688.0
2018-10-05 12:10:00,18.68,18.7,18.68,18.7,68952.0,17.2527,17.2712,17.2527,17.2712,68952.0
2018-10-05 12:20:00,18.69,18.69,18.67,18.67,75724.0,17.2619,17.2619,17.2435,17.2435,75724.0
2018-10-05 12:30:00,18.67,18.67,18.64,18.65,122185.0,17.2435,17.2435,17.2158,17.225,122185.0
2018-10-05 12:40:00,18.64,18.66,18.63,18.65,73901.0,17.2158,17.2342,17.2065,17.225,73901.0
2018-10-05 12:50:00,18.66,18.68,18.66,18.67,43445.0,17.2342,17.2527,17.2342,17.2435,43445.0
2018-10-05 13:00:00,18.67,18.67,18.65,18.66,71665.0,17.2435,17.2435,17.225,17.2342,71665.0
2018-10-05 13:10:00,18.65,18.67,18.65,18.65,29690.0,17.225,17.2435,17.225,17.225,29690.0
2018-10-05 13:20:00,18.64,18.64,18.6,18.62,55271.0,17.2158,17.2158,17.1788,17.1973,55271.0
2018-10-05 13:30:00,18.63,18.63,18.59,18.6,61797.0,17.2065,17.2065,17.1696,17.1788,61797.0
2018-10-05 13:40:00,18.6,18.63,18.6,18.62,37679.0,17.1788,17.2065,17.1788,17.1973,37679.0
2018-10-05 13:50:00,18.63,18.64,18.6,18.6,56405.0,17.2065,17.2158,17.1788,17.1788,56405.0
2018-10-05 14:00:00,18.6,18.62,18.6,18.6,67783.0,17.1788,17.1973,17.1788,17.1788,67783.0
2018-10-05 14:10:00,18.6,18.64,18.59,18.64,26634.0,17.1788,17.2158,17.1696,17.2158,26634.0
2018-10-05 14:20:00,18.65,18.66,18.64,18.64,29691.0,17.225,17.2342,17.2158,17.2158,29691.0
2018-10-05 14:30:00,18.65,18.65,18.64,18.65,27316.0,17.225,17.225,17.2158,17.225,27316.0
2018-10-05 14:40:00,18.65,18.68,18.65,18.66,55725.0,17.225,17.2527,17.225,17.2342,55725.0
2018-10-05 14:50:00,18.66,18.68,18.66,18.67,25599.0,17.2342,17.2527,17.2342,17.2435,25599.0
2018-10-05 15:00:00,18.67,18.69,18.67,18.67,72752.0,17.2435,17.2619,17.2435,17.2435,72752.0
2018-10-05 15:10:00,18.67,18.68,18.67,18.67,27133.0,17.2435,17.2527,17.2435,17.2435,27133.0
2018-10-05 15:20:00,18.68,18.7,18.68,18.7,79247.0,17.2527,17.2712,17.2527,17.2712,79247.0
2018-10-05 15:30:00,18.69,18.69,18.65,18.66,45769.0,17.2619,17.2619,17.225,17.2342,45769.0
2018-10-05 15:40:00,18.66,18.68,18.66,18.67,106468.0,17.2342,17.2527,17.2342,17.2435,106468.0
2018-10-05 15:50:00,18.67,18.67,18.62,18.64,623648.0,17.2435,17.2435,17.1973,17.2158,623648.0
2018-10-08 09:30:00,18.36,18.37,18.26,18.28,571381.0,16.9572,16.9664,16.8648,16.8833,571381.0
2018-10-08 09:40:00,18.28,18.34,18.27,18.32,233164.0,16.8833,16.9387,16.874,16.9202,233164.0
2018-10-08 09:50:00,18.32,18.32,18.26,18.27,132498.0,16.9202,16.9202,16.8648,16.874,132498.0
2018-10-08 10:00:00,18.27,18.35,18.27,18.3,268582.0,16.874,16.9479,16.874,16.9017,268582.0
2018-10-08 10:10:00,18.3,18.33,18.28,18.3,82742.0,16.9017,16.9294,16.8833,16.9017,82742.0
2018-10-08 10:20:00,18.3,18.31,18.25,18.25,118891.0,16.9017,16.911,16.8556,16.8556,118891.0
2018-10-08 10:30:00,18.25,18.27,18.22,18.22,77348.0,16.8556,16.874,16.8279,16.8279,77348.0
2018-10-08 10:40:00,18.23,18.23,18.2,18.21,110166.0,16.8371,16.8371,16.8094,16.8186,110166.0
2018-10-08 10:50:00,18.21,18.26,18.21,18.25,113626.0,16.8186,16.8648,16.8186,16.8556,113626.0
2018-10-08 11:00:00,18.26,18.26,18.23,18.24,65097.0,16.8648,16.8648,16.8371,16.8463,65097.0
2018-10-08 11:10:00,18.23,18.25,18.22,18.25,164699.0,16.8371,16.8556,16.8279,16.8556,164699.0
2018-10-08 11:20:00,18.26,18.26,18.21,18.23,268984.0,16.8648,16.8648,16.8186,16.8371,268984.0
2018-10-08 11:30:00,18.23,18.31,18.23,18.31,264755.0,16.8371,16.911,16.8371,16.911,264755.0
2018-10-08 11:40:00,18.32,18.33,18.31,18.32,223283.0,16.9202,16.9294,16.911,16.9202,223283.0
2018-10-08 11:50:00,18.33,18.34,18.31,18.31,125666.0,16.9294,16.9387,16.911,16.911,125666.0
2018-10-08 12:00:00,18.31,18.38,18.31,18.38,71013.0,16.911,16.9756,16.911,16.9756,71013.0
2018-10-08 12:10:00,18.37,18.43,18.37,18.43,301239.0,16.9664,17.0218,16.9664,17.0218,301239.0
2018-10-08 12:20:00,18.43,18.43,18.4,18.41,83132.0,17.0218,17.0218,16.9941,17.0033,83132.0
2018-10-08 12:30:00,18.41,18.41,18.39,18.4,45692.0,17.0033,17.0033,16.9849,16.9941,45692.0
2018-10-08 12:40:00,18.4,18.41,18.39,18.4,39681.0,16.9941,17.0033,16.9849,16.9941,39681.0
2018-10-08 12:50:00,18.4,18.44,18.4,18.43,260460.0,16.9941,17.031,16.9941,17.0218,260460.0
2018-10-08 13:00:00,18.43,18.44,18.42,18.44,121247.0,17.0218,17.031,17.0126,17.031,121247.0
2018-10-08 13:10:00,18.44,18.47,18.42,18.45,56518.0,17.031,17.0588,17.0126,17.0403,56518.0
2018-10-08 13:20:00,18.45,18.45,18.43,18.45,147470.0,17.0403,17.0403,17.0218,17.0403,147470.0
2018-10-08 13:30:00,18.45,18.45,18.41,18.42,70982.0,17.0403,17.0403,17.0033,17.0126,70982.0
2018-10-08 13:40:00,18.42,18.42,18.4,18.41,53970.0,17.0126,17.0126,16.9941,17.0033,53970.0
2018-10-08 13:50:00,18.41,18.45,18.41,18.45,78576.0,17.0033,17.0403,17.0033,17.0403,78576.0
2018-10-08 14:00:00,18.44,18.53,18.42,18.53,481531.0,17.031,17.1142,17.0126,17.1142,481531.0
2018-10-08 14:10:00,18.53,18.54,18.51,18.52,202721.0,17.1142,17.1234,17.0957,17.1049,202721.0
2018-10-08 14:20:00,18.52,18.52,18.5,18.51,61128.0,17.1049,17.1049,17.0865,17.0957,61128.0
2018-10-08 14:30:00,18.51,18.58,18.51,18.57,259737.0,17.0957,17.1603,17.0957,17.1511,259737.0
2018-10-08 14:40:00,18.57,18.57,18.55,18.55,66865.0,17.1511,17.1511,17.1326,17.1326,66865.0
2018-10-08 14:50:00,18.56,18.6,18.55,18.59,81693.0,17.1419,17.1788,17.1326,17.1696,81693.0
2018-10-08 15:00:00,18.59,18.6,18.59,18.6,43845.0,17.1696,17.1788,17.1696,17.1788,43845.0
2018-10-08 15:10:00,18.6,18.64,18.6,18.63,70849.0,17.1788,17.2158,17.1788,17.2065,70849.0
2018-10-08 15:20:00,18.63,18.64,18.59,18.64,123823.0,17.2065,17.2158,17.1696,17.2158,123823.0
2018-10-08 15:30:00,18.64,18.65,18.63,18.65,123732.0,17.2158,17.225,17.2065,17.225,123732.0
2018-10-08 15:40:00,18.65,18.66,18.64,18.66,114307.0,17.225,17.2342,17.2158,17.2342,114307.0
2018-10-08 15:50:00,18.66,18.73,18.65,18.72,885134.0,17.2342,17.2989,17.225,17.2896,885134.0
2018-10-09 09:30:00,18.58,18.61,18.42,18.45,613209.0,17.1603,17.1881,17.0126,17.0403,613209.0
2018-10-09 09:40:00,18.44,18.44,18.31,18.34,314271.0,17.031,17.031,16.911,16.9387,314271.0
2018-10-09 09:50:00,18.34,18.4,18.29,18.39,413098.0,16.9387,16.9941,16.8925,16.9849,413098.0
2018-10-09 10:00:00,18.38,18.42,18.37,18.41,205960.0,16.9756,17.0126,16.9664,17.0033,205960.0
2018-10-09 10:10:00,18.4,18.4,18.35,18.39,156021.0,16.9941,16.9941,16.9479,16.9849,156021.0
2018-10-09 10:20:00,18.39,18.45,18.36,18.43,241708.0,16.9849,17.0403,16.9572,17.0218,241708.0
2018-10-09 10:30:00,18.43,18.5,18.43,18.48,138198.0,17.0218,17.0865,17.0218,17.068,138198.0
2018-10-09 10:40:00,18.48,18.49,18.4,18.42,91366.0,17.068,17.0772,16.9941,17.0126,91366.0
2018-10-09 10:50:00,18.42,18.42,18.38,18.39,137531.0,17.0126,17.0126,16.9756,16.9849,137531.0
2018-10-09 11:00:00,18.39,18.41,18.37,18.37,103392.0,16.9849,17.0033,16.9664,16.9664,103392.0
2018-10-09 11:10:00,18.37,18.47,18.36,18.47,162131.0,16.9664,17.0588,16.9572,17.0588,162131.0
2018-10-09 11:20:00,18.47,18.49,18.46,18.46,102779.0,17.0588,17.0772,17.0495,17.0495,102779.0
2018-10-09 11:30:00,18.46,18.5,18.45,18.47,100818.0,17.0495,17.0865,17.0403,17.0588,100818.0
2018-10-09 11:40:00,18.47,18.47,18.43,18.43,77102.0,17.0588,17.0588,17.0218,17.0218,77102.0
2018-10-09 11:50:00,18.43,18.47,18.43,18.46,47580.0,17.0218,17.0588,17.0218,17.0495,47580.0
2018-10-09 12:00:00,18.45,18.51,18.45,18.5,59690.0,17.0403,17.0957,17.0403,17.0865,59690.0
2018-10-09 12:10:00,18.49,18.5,18.45,18.45,53082.0,17.0772,17.0865,17.0403,17.0403,53082.0
2018-10-09 12:20:00,18.43,18.46,18.43,18.46,10550.0,17.0218,17.0495,17.0218,17.0495,10550.0
2018-10-09 12:30:00,18.46,18.47,18.43,18.43,25554.0,17.0495,17.0588,17.0218,17.0218,25554.0
2018-10-09 12:40:00,18.43,18.43,18.39,18.42,89710.0,17.0218,17.0218,16.9849,17.0126,89710.0
2018-10-09 12:50:00,18.42,18.43,18.42,18.43,32352.0,17.0126,17.0218,17.0126,17.0218,32352.0
2018-10-09 13:00:00,18.43,18.43,18.42,18.42,27022.0,17.0218,17.0218,17.0126,17.0126,27022.0
2018-10-09 13:10:00,18.42,18.42,18.39,18.39,34308.0,17.0126,17.0126,16.9849,16.9849,34308.0
2018-10-09 13:20:00,18.38,18.43,18.38,18.43,65455.0,16.9756,17.0218,16.9756,17.0218,65455.0
2018-10-09 13:30:00,18.44,18.44,18.42,18.43,25689.0,17.031,17.031,17.0126,17.0218,25689.0
2018-10-09 13:40:00,18.43,18.43,18.4,18.41,21987.0,17.0218,17.0218,16.9941,17.0033,21987.0
2018-10-09 13:50:00,18.4,18.44,18.39,18.41,42313.0,16.9941,17.031,16.9849,17.0033,42313.0
2018-10-09 14:00:00,18.41,18.43,18.41,18.43,34028.0,17.0033,17.0218,17.0033,17.0218,34028.0
2018-10-09 14:10:00,18.43,18.45,18.42,18.42,39500.0,17.0218,17.0403,17.0126,17.0126,39500.0
2018-10-09 14:20:00,18.42,18.43,18.42,18.43,35558.0,17.0126,17.0218,17.0126,17.0218,35558.0
2018-10-09 14:30:00,18.43,18.46,18.43,18.45,35122.0,17.0218,17.0495,17.0218,17.0403,35122.0
2018-10-09 14:40:00,18.44,18.44,18.42,18.43,31441.0,17.031,17.031,17.0126,17.0218,31441.0
2018-10-09 14:50:00,18.42,18.42,18.39,18.39,48762.0,17.0126,17.0126,16.9849,16.9849,48762.0
2018-10-09 15:00:00,18.39,18.42,18.39,18.42,101683.0,16.9849,17.0126,16.9849,17.0126,101683.0
2018-10-09 15:10:00,18.42,18.42,18.38,18.38,66089.0,17.0126,17.0126,16.9756,16.9756,66089.0
2018-10-09 15:20:00,18.39,18.39,18.38,18.39,76803.0,16.9849,16.9849,16.9756,16.9849,76803.0
2018-10-09 15:30:00,18.39,18.41,18.39,18.4,175596.0,16.9849,17.0033,16.9849,16.9941,175596.0
2018-10-09 15:40:00,18.39,18.45,18.39,18.43,304608.0,16.9849,17.0403,16.9849,17.0218,304608.0
2018-10-09 15:50:00,18.43,18.43,18.38,18.38,665166.0,17.0218,17.0218,16.9756,16.9756,665166.0
2018-10-10 09:30:00,18.33,18.4,18.3,18.3,405255.0,16.9294,16.9941,16.9017,16.9017,405255.0
2018-10-10 09:40:00,18.3,18.32,18.25,18.25,256156.0,16.9017,16.9202,16.8556,16.8556,256156.0
2018-10-10 09:50:00,18.25,18.27,18.23,18.24,259265.0,16.8556,16.874,16.8371,16.8463,259265.0
2018-10-10 10:00:00,18.24,18.3,18.23,18.26,229780.0,16.8463,16.9017,16.8371,16.8648,229780.0
2018-10-10 10:10:00,18.25,18.25,18.16,18.19,258566.0,16.8556,16.8556,16.7724,16.8001,258566.0
2018-10-10 10:20:00,18.19,18.23,18.19,18.22,188888.0,16.8001,16.8371,16.8001,16.8279,188888.0
2018-10-10 10:30:00,18.22,18.23,18.16,18.18,175309.0,16.8279,16.8371,16.7724,16.7909,175309.0
2018-10-10 10:40:00,18.18,18.18,18.15,18.17,178833.0,16.7909,16.7909,16.7632,16.7817,178833.0
2018-10-10 10:50:00,18.17,18.23,18.17,18.2,195635.0,16.7817,16.8371,16.7817,16.8094,195635.0
2018-10-10 11:00:00,18.2,18.24,18.2,18.22,249254.0,16.8094,16.8463,16.8094,16.8279,249254.0
2018-10-10 11:10:00,18.21,18.23,18.2,18.2,161281.0,16.8186,16.8371,16.8094,16.8094,161281.0
2018-10-10 11:20:00,18.2,18.26,18.19,18.23,109842.0,16.8094,16.8648,16.8001,16.8371,109842.0
2018-10-10 11:30:00,18.22,18.28,18.22,18.26,200343.0,16.8279,16.8833,16.8279,16.8648,200343.0
2018-10-10 11:40:00,18.26,18.33,18.26,18.33,120025.0,16.8648,16.9294,16.8648,16.9294,120025.0
2018-10-10 11:50:00,18.33,18.4,18.33,18.39,142300.0,16.9294,16.9941,16.9294,16.9849,142300.0
2018-10-10 12:00:00,18.39,18.44,18.38,18.43,229582.0,16.9849,17.031,16.9756,17.0218,229582.0
2018-10-10 12:10:00,18.43,18.47,18.41,18.43,259898.0,17.0218,17.0588,17.0033,17.0218,259898.0
2018-10-10 12:20:00,18.43,18.43,18.4,18.42,152538.0,17.0218,17.0218,16.9941,17.0126,152538.0
2018-10-10 12:30:00,18.42,18.46,18.42,18.45,52575.0,17.0126,17.0495,17.0126,17.0403,52575.0
2018-10-10 12:40:00,18.45,18.48,18.43,18.48,109064.0,17.0403,17.068,17.0218,17.068,109064.0
2018-10-10 12:50:00,18.48,18.57,18.48,18.56,146152.0,17.068,17.1511,17.068,17.1419,146152.0
2018-10-10 13:00:00,18.56,18.61,18.55,18.57,247343.0,17.1419,17.1881,17.1326,17.1511,247343.0
2018-10-10 13:10:00,18.57,18.58,18.52,18.58,271175.0,17.1511,17.1603,17.1049,17.1603,271175.0
2018-10-10 13:20:00,18.58,18.59,18.56,18.59,120231.0,17.1603,17.1696,17.1419,17.1696,120231.0
2018-10-10 13:30:00,18.59,18.64,18.58,18.58,250481.0,17.1696,17.2158,17.1603,17.1603,250481.0
2018-10-10 13:40:00,18.58,18.59,18.55,18.55,83277.0,17.1603,17.1696,17.1326,17.1326,83277.0
2018-10-10 13:50:00,18.55,18.59,18.55,18.59,85974.0,17.1326,17.1696,17.1326,17.1696,85974.0
2018-10-10 14:00:00,18.58,18.58,18.52,18.54,118306.0,17.1603,17.1603,17.1049,17.1234,118306.0
2018-10-10 14:10:00,18.54,18.58,18.54,18.56,176172.0,17.1234,17.1603,17.1234,17.1419,176172.0
2018-10-10 14:20:00,18.55,18.55,18.5,18.52,155152.0,17.1326,17.1326,17.0865,17.1049,155152.0
2018-10-10 14:30:00,18.52,18.64,18.52,18.63,292462.0,17.1049,17.2158,17.1049,17.2065,292462.0
2018-10-10 14:40:00,18.63,18.67,18.6,18.67,210583.0,17.2065,17.2435,17.1788,17.2435,210583.0
2018-10-10 14:50:00,18.67,18.7,18.66,18.66,283794.0,17.2435,17.2712,17.2342,17.2342,283794.0
2018-10-10 15:00:00,18.66,18.66,18.64,18.65,162105.0,17.2342,17.2342,17.2158,17.225,162105.0
2018-10-10 15:10:00,18.64,18.67,18.61,18.61,150643.0,17.2158,17.2435,17.1881,17.1881,150643.0
2018-10-10 15:20:00,18.61,18.62,18.58,18.6,170057.0,17.1881,17.1973,17.1603,17.1788,170057.0
2018-10-10 15:30:00,18.6,18.64,18.58,18.64,167795.0,17.1788,17.2158,17.1603,17.2158,167795.0
2018-10-10 15:40:00,18.64,18.65,18.61,18.63,256910.0,17.2158,17.225,17.1881,17.2065,256910.0
2018-10-10 15:50:00,18.63,18.64,18.6,18.63,781808.0,17.2065,17.2158,17.1788,17.2065,781808.0
2018-10-11 09:30:00,19.03,19.03,18.84,18.88,1220053.0,17.576,17.576,17.4005,17.4374,1220053.0
2018-10-11 09:40:00,18.89,18.99,18.86,18.99,274981.0,17.4467,17.539,17.419,17.539,274981.0
2018-10-11 09:50:00,18.99,19.04,18.95,19.0,264596.0,17.539,17.5852,17.5021,17.5483,264596.0
2018-10-11 10:00:00,19.0,19.03,18.92,18.97,367983.0,17.5483,17.576,17.4744,17.5205,367983.0
2018-10-11 10:10:00,18.97,19.05,18.97,19.03,468930.0,17.5205,17.5944,17.5205,17.576,468930.0
2018-10-11 10:20:00,19.02,19.08,19.01,19.08,334536.0,17.5667,17.6221,17.5575,17.6221,334536.0
2018-10-11 10:30:00,19.08,19.2,19.08,19.2,765102.0,17.6221,17.733,17.6221,17.733,765102.0
2018-10-11 10:40:00,19.2,19.29,19.2,19.29,644136.0,17.733,17.8161,17.733,17.8161,644136.0
2018-10-11 10:50:00,19.28,19.35,19.24,19.32,443211.0,17.8069,17.8715,17.7699,17.8438,443211.0
2018-10-11 11:00:00,19.33,19.47,19.31,19.47,606421.0,17.853,17.9823,17.8346,17.9823,606421.0
2018-10-11 11:10:00,19.46,19.51,19.45,19.46,389629.0,17.9731,18.0193,17.9639,17.9731,389629.0
2018-10-11 11:20:00,19.47,19.48,19.33,19.36,569630.0,17.9823,17.9916,17.853,17.8807,569630.0
2018-10-11 11:30:00,19.37,19.44,19.35,19.44,283985.0,17.89,17.9546,17.8715,17.9546,283985.0
2018-10-11 11:40:00,19.45,19.51,19.44,19.49,311008.0,17.9639,18.0193,17.9546,18.0008,311008.0
2018-10-11 11:50:00,19.48,19.52,19.4,19.5,392006.0,17.9916,18.0285,17.9177,18.0101,392006.0
2018-10-11 12:00:00,19.5,19.54,19.5,19.52,250795.0,18.0101,18.047,18.0101,18.0285,250795.0
2018-10-11 12:10:00,19.52,19.53,19.38,19.4,393126.0,18.0285,18.0378,17.8992,17.9177,393126.0
2018-10-11 12:20:00,19.4,19.54,19.4,19.53,382613.0,17.9177,18.047,17.9177,18.0378,382613.0
2018-10-11 12:30:00,19.53,19.55,19.49,19.54,226856.0,18.0378,18.0562,18.0008,18.047,226856.0
2018-10-11 12:40:00,19.55,19.58,19.53,19.58,107466.0,18.0562,18.0839,18.0378,18.0839,107466.0
2018-10-11 12:50:00,19.58,19.59,19.53,19.58,146842.0,18.0839,18.0932,18.0378,18.0839,146842.0
2018-10-11 13:00:00,19.58,19.67,19.58,19.66,607604.0,18.0839,18.1671,18.0839,18.1578,607604.0
2018-10-11 13:10:00,19.66,19.68,19.61,19.65,380884.0,18.1578,18.1763,18.1116,18.1486,380884.0
2018-10-11 13:20:00,19.65,19.74,19.65,19.73,222907.0,18.1486,18.2317,18.1486,18.2225,222907.0
2018-10-11 13:30:00,19.73,19.75,19.68,19.75,242710.0,18.2225,18.2409,18.1763,18.2409,242710.0
2018-10-11 13:40:00,19.76,19.77,19.72,19.75,178151.0,18.2502,18.2594,18.2132,18.2409,178151.0
2018-10-11 13:50:00,19.75,19.81,19.75,19.78,212704.0,18.2409,18.2964,18.2409,18.2687,212704.0
2018-10-11 14:00:00,19.78,19.88,19.78,19.83,544986.0,18.2687,18.361,18.2687,18.3148,544986.0
2018-10-11 14:10:00,19.83,19.86,19.77,19.85,395606.0,18.3148,18.3425,18.2594,18.3333,395606.0
2018-10-11 14:20:00,19.85,19.89,19.82,19.84,412945.0,18.3333,18.3703,18.3056,18.3241,412945.0
2018-10-11 14:30:00,19.85,19.88,19.83,19.88,358370.0,18.3333,18.361,18.3148,18.361,358370.0
2018-10-11 14:40:00,19.87,19.89,19.69,19.7,474110.0,18.3518,18.3703,18.1855,18.1948,474110.0
2018-10-11 14:50:00,19.7,19.78,19.7,19.78,236662.0,18.1948,18.2687,18.1948,18.2687,236662.0
2018-10-11 15:00:00,19.78,19.84,19.77,19.83,265581.0,18.2687,18.3241,18.2594,18.3148,265581.0
2018-10-11 15:10:00,19.83,19.84,19.78,19.81,379310.0,18.3148,18.3241,18.2687,18.2964,379310.0
2018-10-11 15:20:00,19.81,19.86,19.76,19.85,269695.0,18.2964,18.3425,18.2502,18.3333,269695.0
2018-10-11 15:30:00,19.84,19.98,19.84,19.98,834823.0,18.3241,18.4534,18.3241,18.4534,834823.0
2018-10-11 15:40:00,19.98,19.98,19.93,19.93,497924.0,18.4534,18.4534,18.4072,18.4072,497924.0
2018-10-11 15:50:00,19.93,19.94,19.84,19.85,1170936.0,18.4072,18.4164,18.3241,18.3333,1170936.0
2018-10-12 09:30:00,19.75,19.8,19.58,19.67,1165600.0,18.2409,18.2871,18.0839,18.1671,1165600.0
2018-10-12 09:40:00,19.67,19.71,19.52,19.56,335282.0,18.1671,18.204,18.0285,18.0655,335282.0
2018-10-12 09:50:00,19.55,19.63,19.53,19.54,417014.0,18.0562,18.1301,18.0378,18.047,417014.0
2018-10-12 10:00:00,19.55,19.57,19.45,19.45,374703.0,18.0562,18.0747,17.9639,17.9639,374703.0
2018-10-12 10:10:00,19.45,19.58,19.42,19.58,169504.0,17.9639,18.0839,17.9362,18.0839,169504.0
2018-10-12 10:20:00,19.58,19.58,19.48,19.55,289028.0,18.0839,18.0839,17.9916,18.0562,289028.0
2018-10-12 10:30:00,19.55,19.55,19.4,19.41,280101.0,18.0562,18.0562,17.9177,17.9269,280101.0
2018-10-12 10:40:00,19.41,19.41,19.35,19.38,298846.0,17.9269,17.9269,17.8715,17.8992,298846.0
2018-10-12 10:50:00,19.38,19.4,19.33,19.36,190540.0,17.8992,17.9177,17.853,17.8807,190540.0
2018-10-12 11:00:00,19.37,19.38,19.27,19.37,314100.0,17.89,17.8992,17.7976,17.89,314100.0
2018-10-12 11:10:00,19.37,19.47,19.36,19.45,158679.0,17.89,17.9823,17.8807,17.9639,158679.0
2018-10-12 11:20:00,19.45,19.46,19.42,19.45,121639.0,17.9639,17.9731,17.9362,17.9639,121639.0
2018-10-12 11:30:00,19.45,19.51,19.44,19.51,114639.0,17.9639,18.0193,17.9546,18.0193,114639.0
2018-10-12 11:40:00,19.51,19.53,19.5,19.52,115562.0,18.0193,18.0378,18.0101,18.0285,115562.0
2018-10-12 11:50:00,19.52,19.56,19.49,19.55,86413.0,18.0285,18.0655,18.0008,18.0562,86413.0
2018-10-12 12:00:00,19.56,19.7,19.56,19.7,268951.0,18.0655,18.1948,18.0655,18.1948,268951.0
2018-10-12 12:10:00,19.69,19.69,19.59,19.66,241805.0,18.1855,18.1855,18.0932,18.1578,241805.0
2018-10-12 12:20:00,19.66,19.72,19.65,19.7,154691.0,18.1578,18.2132,18.1486,18.1948,154691.0
2018-10-12 12:30:00,19.7,19.75,19.7,19.73,203978.0,18.1948,18.2409,18.1948,18.2225,203978.0
2018-10-12 12:40:00,19.73,19.75,19.67,19.67,215834.0,18.2225,18.2409,18.1671,18.1671,215834.0
2018-10-12 12:50:00,19.67,19.74,19.64,19.7,175434.0,18.1671,18.2317,18.1394,18.1948,175434.0
2018-10-12 13:00:00,19.7,19.7,19.61,19.62,103232.0,18.1948,18.1948,18.1116,18.1209,103232.0
2018-10-12 13:10:00,19.63,19.69,19.63,19.65,66485.0,18.1301,18.1855,18.1301,18.1486,66485.0
2018-10-12 13:20:00,19.63,19.7,19.63,19.67,66138.0,18.1301,18.1948,18.1301,18.1671,66138.0
2018-10-12 13:30:00,19.67,19.69,19.65,19.68,94758.0,18.1671,18.1855,18.1486,18.1763,94758.0
2018-10-12 13:40:00,19.68,19.68,19.65,19.66,132395.0,18.1763,18.1763,18.1486,18.1578,132395.0
2018-10-12 13:50:00,19.63,19.65,19.6,19.61,122090.0,18.1301,18.1486,18.1024,18.1116,122090.0
2018-10-12 14:00:00,19.61,19.65,19.61,19.65,65914.0,18.1116,18.1486,18.1116,18.1486,65914.0
2018-10-12 14:10:00,19.65,19.73,19.64,19.72,82653.0,18.1486,18.2225,18.1394,18.2132,82653.0
2018-10-12 14:20:00,19.72,19.75,19.7,19.73,94231.0,18.2132,18.2409,18.1948,18.2225,94231.0
2018-10-12 14:30:00,19.73,19.78,19.72,19.78,70809.0,18.2225,18.2687,18.2132,18.2687,70809.0
2018-10-12 14:40:00,19.78,19.83,19.78,19.83,103853.0,18.2687,18.3148,18.2687,18.3148,103853.0
2018-10-12 14:50:00,19.83,19.88,19.8,19.82,288666.0,18.3148,18.361,18.2871,18.3056,288666.0
2018-10-12 15:00:00,19.82,19.86,19.76,19.76,248969.0,18.3056,18.3425,18.2502,18.2502,248969.0
2018-10-12 15:10:00,19.77,19.78,19.75,19.76,82751.0,18.2594,18.2687,18.2409,18.2502,82751.0
2018-10-12 15:20:00,19.76,19.77,19.72,19.72,67057.0,18.2502,18.2594,18.2132,18.2132,67057.0
2018-10-12 15:30:00,19.72,19.73,19.64,19.67,331962.0,18.2132,18.2225,18.1394,18.1671,331962.0
2018-10-12 15:40:00,19.68,19.75,19.68,19.74,194635.0,18.1763,18.2409,18.1763,18.2317,194635.0
2018-10-12 15:50:00,19.74,19.75,19.73,19.75,407261.0,18.2317,18.2409,18.2225,18.2409,407261.0
2018-10-15 09:30:00,20.02,20.33,20.02,20.3,806617.0,18.4903,18.7766,18.4903,18.7489,806617.0
2018-10-15 09:40:00,20.3,20.32,20.21,20.26,356397.0,18.7489,18.7674,18.6658,18.712,356397.0
2018-10-15 09:50:00,20.26,20.3,20.2,20.28,376744.0,18.712,18.7489,18.6566,18.7305,376744.0
2018-10-15 10:00:00,20.28,20.35,20.28,20.33,609562.0,18.7305,18.7951,18.7305,18.7766,609562.0
2018-10-15 10:10:00,20.33,20.39,20.31,20.34,484060.0,18.7766,18.832,18.7582,18.7859,484060.0
2018-10-15 10:20:00,20.33,20.33,20.27,20.31,301766.0,18.7766,18.7766,18.7212,18.7582,301766.0
2018-10-15 10:30:00,20.3,20.37,20.28,20.31,302312.0,18.7489,18.8136,18.7305,18.7582,302312.0
2018-10-15 10:40:00,20.29,20.33,20.26,20.31,274294.0,18.7397,18.7766,18.712,18.7582,274294.0
2018-10-15 10:50:00,20.31,20.34,20.24,20.25,317650.0,18.7582,18.7859,18.6935,18.7027,317650.0
2018-10-15 11:00:00,20.25,20.29,20.21,20.23,220616.0,18.7027,18.7397,18.6658,18.6843,220616.0
2018-10-15 11:10:00,20.22,20.23,20.11,20.17,371919.0,18.675,18.6843,18.5734,18.6289,371919.0
2018-10-15 11:20:00,20.17,20.2,20.14,20.14,330608.0,18.6289,18.6566,18.6011,18.6011,330608.0
2018-10-15 11:30:00,20.14,20.19,20.14,20.16,171115.0,18.6011,18.6473,18.6011,18.6196,171115.0
2018-10-15 11:40:00,20.16,20.25,20.16,20.24,179340.0,18.6196,18.7027,18.6196,18.6935,179340.0
2018-10-15 11:50:00,20.25,20.32,20.22,20.27,210617.0,18.7027,18.7674,18.675,18.7212,210617.0
2018-10-15 12:00:00,20.27,20.29,20.2,20.23,229287.0,18.7212,18.7397,18.6566,18.6843,229287.0
2018-10-15 12:10:00,20.24,20.24,20.17,20.17,136543.0,18.6935,18.6935,18.6289,18.6289,136543.0
2018-10-15 12:20:00,20.17,20.17,20.12,20.14,109992.0,18.6289,18.6289,18.5827,18.6011,109992.0
2018-10-15 12:30:00,20.14,20.14,20.08,20.09,267798.0,18.6011,18.6011,18.5457,18.555,267798.0
2018-10-15 12:40:00,20.08,20.16,20.08,20.15,375824.0,18.5457,18.6196,18.5457,18.6104,375824.0
2018-10-15 12:50:00,20.15,20.15,20.12,20.15,65165.0,18.6104,18.6104,18.5827,18.6104,65165.0
2018-10-15 13:00:00,20.14,20.14,20.08,20.13,127710.0,18.6011,18.6011,18.5457,18.5919,127710.0
2018-10-15 13:10:00,20.13,20.18,20.12,20.14,115293.0,18.5919,18.6381,18.5827,18.6011,115293.0
2018-10-15 13:20:00,20.14,20.15,20.09,20.09,68836.0,18.6011,18.6104,18.555,18.555,68836.0
2018-10-15 13:30:00,20.08,20.08,20.01,20.05,129620.0,18.5457,18.5457,18.4811,18.518,129620.0
2018-10-15 13:40:00,20.05,20.06,19.97,19.98,208766.0,18.518,18.5273,18.4441,18.4534,208766.0
2018-10-15 13:50:00,19.97,20.03,19.94,20.01,87293.0,18.4441,18.4996,18.4164,18.4811,87293.0
2018-10-15 14:00:00,20.01,20.04,20.0,20.03,142831.0,18.4811,18.5088,18.4718,18.4996,142831.0
2018-10-15 14:10:00,20.03,20.08,20.03,20.08,95722.0,18.4996,18.5457,18.4996,18.5457,95722.0
2018-10-15 14:20:00,20.08,20.08,20.06,20.08,67573.0,18.5457,18.5457,18.5273,18.5457,67573.0
2018-10-15 14:30:00,20.07,20.07,20.0,20.0,84511.0,18.5365,18.5365,18.4718,18.4718,84511.0
2018-10-15 14:40:00,20.0,20.02,20.0,20.0,59751.0,18.4718,18.4903,18.4718,18.4718,59751.0
2018-10-15 14:50:00,20.0,20.07,19.99,20.06,125337.0,18.4718,18.5365,18.4626,18.5273,125337.0
2018-10-15 15:00:00,20.07,20.09,20.06,20.09,102940.0,18.5365,18.555,18.5273,18.555,102940.0
2018-10-15 15:10:00,20.09,20.14,20.08,20.14,122129.0,18.555,18.6011,18.5457,18.6011,122129.0
2018-10-15 15:20:00,20.14,20.2,20.14,20.18,282365.0,18.6011,18.6566,18.6011,18.6381,282365.0
2018-10-15 15:30:00,20.17,20.17,20.08,20.09,402977.0,18.6289,18.6289,18.5457,18.555,402977.0
2018-10-15 15:40:00,20.08,20.11,20.08,20.09,469196.0,18.5457,18.5734,18.5457,18.555,469196.0
2018-10-15 15:50:00,20.09,20.09,20.04,20.06,452823.0,18.555,18.555,18.5088,18.5273,452823.0
2018-10-16 09:30:00,20.23,20.26,20.09,20.13,331082.0,18.6843,18.712,18.555,18.5919,331082.0
2018-10-16 09:40:00,20.13,20.21,20.13,20.18,238287.0,18.5919,18.6658,18.5919,18.6381,238287.0
2018-10-16 09:50:00,20.17,20.25,20.12,20.23,490102.0,18.6289,18.7027,18.5827,18.6843,490102.0
2018-10-16 10:00:00,20.24,20.3,20.24,20.28,480843.0,18.6935,18.7489,18.6935,18.7305,480843.0
2018-10-16 10:10:00,20.29,20.32,20.26,20.29,206755.0,18.7397,18.7674,18.712,18.7397,206755.0
2018-10-16 10:20:00,20.3,20.33,20.24,20.25,252387.0,18.7489,18.7766,18.6935,18.7027,252387.0
2018-10-16 10:30:00,20.25,20.25,20.23,20.24,122508.0,18.7027,18.7027,18.6843,18.6935,122508.0
2018-10-16 10:40:00,20.25,20.27,20.23,20.25,173168.0,18.7027,18.7212,18.6843,18.7027,173168.0
2018-10-16 10:50:00,20.25,20.27,20.21,20.22,189437.0,18.7027,18.7212,18.6658,18.675,189437.0
2018-10-16 11:00:00,20.21,20.21,20.08,20.08,317302.0,18.6658,18.6658,18.5457,18.5457,317302.0
2018-10-16 11:10:00,20.09,20.13,20.07,20.13,109425.0,18.555,18.5919,18.5365,18.5919,109425.0
2018-10-16 11:20:00,20.13,20.15,20.12,20.12,131115.0,18.5919,18.6104,18.5827,18.5827,131115.0
2018-10-16 11:30:00,20.13,20.14,20.04,20.05,74986.0,18.5919,18.6011,18.5088,18.518,74986.0
2018-10-16 11:40:00,20.07,20.07,19.99,20.01,117878.0,18.5365,18.5365,18.4626,18.4811,117878.0
2018-10-16 11:50:00,20.01,20.06,20.0,20.06,152091.0,18.4811,18.5273,18.4718,18.5273,152091.0
2018-10-16 12:00:00,20.06,20.11,20.06,20.08,76735.0,18.5273,18.5734,18.5273,18.5457,76735.0
2018-10-16 12:10:00,20.09,20.11,20.09,20.1,47898.0,18.555,18.5734,18.555,18.5642,47898.0
2018-10-16 12:20:00,20.1,20.11,20.06,20.06,70901.0,18.5642,18.5734,18.5273,18.5273,70901.0
2018-10-16 12:30:00,20.07,20.1,20.06,20.1,34744.0,18.5365,18.5642,18.5273,18.5642,34744.0
2018-10-16 12:40:00,20.09,20.12,20.08,20.1,29971.0,18.555,18.5827,18.5457,18.5642,29971.0
2018-10-16 12:50:00,20.1,20.13,20.1,20.11,38104.0,18.5642,18.5919,18.5642,18.5734,38104.0
2018-10-16 13:00:00,20.11,20.11,20.09,20.09,56413.0,18.5734,18.5734,18.555,18.555,56413.0
2018-10-16 13:10:00,20.09,20.09,20.04,20.04,59334.0,18.555,18.555,18.5088,18.5088,59334.0
2018-10-16 13:20:00,20.04,20.08,20.04,20.08,75513.0,18.5088,18.5457,18.5088,18.5457,75513.0
2018-10-16 13:30:00,20.07,20.07,20.02,20.02,58316.0,18.5365,18.5365,18.4903,18.4903,58316.0
2018-10-16 13:40:00,20.03,20.05,20.02,20.05,92488.0,18.4996,18.518,18.4903,18.518,92488.0
2018-10-16 13:50:00,20.05,20.06,19.97,20.0,151427.0,18.518,18.5273,18.4441,18.4718,151427.0
2018-10-16 14:00:00,20.0,20.0,19.99,19.99,65839.0,18.4718,18.4718,18.4626,18.4626,65839.0
2018-10-16 14:10:00,19.99,19.99,19.93,19.93,109499.0,18.4626,18.4626,18.4072,18.4072,109499.0
2018-10-16 14:20:00,19.93,19.93,19.83,19.83,232480.0,18.4072,18.4072,18.3148,18.3148,232480.0
2018-10-16 14:30:00,19.83,19.86,19.77,19.85,262214.0,18.3148,18.3425,18.2594,18.3333,262214.0
2018-10-16 14:40:00,19.86,19.93,19.85,19.91,158390.0,18.3425,18.4072,18.3333,18.3887,158390.0
2018-10-16 14:50:00,19.92,19.96,19.92,19.96,96276.0,18.398,18.4349,18.398,18.4349,96276.0
2018-10-16 15:00:00,19.94,19.94,19.92,19.93,56003.0,18.4164,18.4164,18.398,18.4072,56003.0
2018-10-16 15:10:00,19.92,19.93,19.9,19.9,75920.0,18.398,18.4072,18.3795,18.3795,75920.0
2018-10-16 15:20:00,19.9,19.96,19.9,19.95,67491.0,18.3795,18.4349,18.3795,18.4257,67491.0
2018-10-16 15:30:00,19.95,19.98,19.93,19.96,251731.0,18.4257,18.4534,18.4072,18.4349,251731.0
2018-10-16 15:40:00,19.96,19.98,19.92,19.95,172458.0,18.4349,18.4534,18.398,18.4257,172458.0
2018-10-16 15:50:00,19.96,20.01,19.96,20.0,316698.0,18.4349,18.4811,18.4349,18.4718,316698.0
2018-10-17 09:30:00,19.97,20.04,19.77,19.86,643536.0,18.4441,18.5088,18.2594,18.3425,643536.0
2018-10-17 09:40:00,19.86,20.03,19.84,20.01,479606.0,18.3425,18.4996,18.3241,18.4811,479606.0
2018-10-17 09:50:00,20.03,20.03,19.97,20.01,463781.0,18.4996,18.4996,18.4441,18.4811,463781.0
2018-10-17 10:00:00,20.02,20.13,20.01,20.09,438255.0,18.4903,18.5919,18.4811,18.555,438255.0
2018-10-17 10:10:00,20.08,20.17,20.08,20.16,259287.0,18.5457,18.6289,18.5457,18.6196,259287.0
2018-10-17 10:20:00,20.16,20.19,20.13,20.17,222093.0,18.6196,18.6473,18.5919,18.6289,222093.0
2018-10-17 10:30:00,20.17,20.22,20.15,20.22,281419.0,18.6289,18.675,18.6104,18.675,281419.0
2018-10-17 10:40:00,20.21,20.22,20.05,20.05,219170.0,18.6658,18.675,18.518,18.518,219170.0
2018-10-17 10:50:00,20.05,20.12,20.04,20.08,185325.0,18.518,18.5827,18.5088,18.5457,185325.0
2018-10-17 11:00:00,20.09,20.09,19.99,20.0,140849.0,18.555,18.555,18.4626,18.4718,140849.0
2018-10-17 11:10:00,20.0,20.0,19.93,19.94,312955.0,18.4718,18.4718,18.4072,18.4164,312955.0
2018-10-17 11:20:00,19.93,19.95,19.89,19.93,180419.0,18.4072,18.4257,18.3703,18.4072,180419.0
2018-10-17 11:30:00,19.92,19.97,19.92,19.95,149267.0,18.398,18.4441,18.398,18.4257,149267.0
2018-10-17 11:40:00,19.95,20.0,19.95,19.97,61119.0,18.4257,18.4718,18.4257,18.4441,61119.0
2018-10-17 11:50:00,19.98,19.99,19.89,19.91,179651.0,18.4534,18.4626,18.3703,18.3887,179651.0
2018-10-17 12:00:00,19.92,19.95,19.9,19.93,64079.0,18.398,18.4257,18.3795,18.4072,64079.0
2018-10-17 12:10:00,19.93,19.95,19.9,19.91,68627.0,18.4072,18.4257,18.3795,18.3887,68627.0
2018-10-17 12:20:00,19.9,19.94,19.88,19.93,73143.0,18.3795,18.4164,18.361,18.4072,73143.0
2018-10-17 12:30:00,19.93,19.94,19.93,19.94,81898.0,18.4072,18.4164,18.4072,18.4164,81898.0
2018-10-17 12:40:00,19.94,19.94,19.89,19.91,63358.0,18.4164,18.4164,18.3703,18.3887,63358.0
2018-10-17 12:50:00,19.91,19.92,19.85,19.86,59947.0,18.3887,18.398,18.3333,18.3425,59947.0
2018-10-17 13:00:00,19.84,19.87,19.84,19.87,93034.0,18.3241,18.3518,18.3241,18.3518,93034.0
2018-10-17 13:10:00,19.87,19.87,19.82,19.83,80049.0,18.3518,18.3518,18.3056,18.3148,80049.0
2018-10-17 13:20:00,19.83,19.83,19.8,19.81,51850.0,18.3148,18.3148,18.2871,18.2964,51850.0
2018-10-17 13:30:00,19.8,19.83,19.77,19.83,122651.0,18.2871,18.3148,18.2594,18.3148,122651.0
2018-10-17 13:40:00,19.83,19.89,19.83,19.89,158705.0,18.3148,18.3703,18.3148,18.3703,158705.0
2018-10-17 13:50:00,19.89,19.9,19.87,19.89,37737.0,18.3703,18.3795,18.3518,18.3703,37737.0
2018-10-17 14:00:00,19.89,19.89,19.82,19.85,174314.0,18.3703,18.3703,18.3056,18.3333,174314.0
2018-10-17 14:10:00,19.85,19.89,19.83,19.85,114342.0,18.3333,18.3703,18.3148,18.3333,114342.0
2018-10-17 14:20:00,19.85,19.85,19.82,19.82,75402.0,18.3333,18.3333,18.3056,18.3056,75402.0
2018-10-17 14:30:00,19.81,19.84,19.79,19.83,154163.0,18.2964,18.3241,18.2779,18.3148,154163.0
2018-10-17 14:40:00,19.84,19.92,19.84,19.92,249106.0,18.3241,18.398,18.3241,18.398,249106.0
2018-10-17 14:50:00,19.92,19.94,19.91,19.91,90664.0,18.398,18.4164,18.3887,18.3887,90664.0
2018-10-17 15:00:00,19.89,19.91,19.89,19.9,26890.0,18.3703,18.3887,18.3703,18.3795,26890.0
2018-10-17 15:10:00,19.9,19.9,19.86,19.86,20377.0,18.3795,18.3795,18.3425,18.3425,20377.0
2018-10-17 15:20:00,19.87,19.91,19.87,19.88,96785.0,18.3518,18.3887,18.3518,18.361,96785.0
2018-10-17 15:30:00,19.89,19.91,19.88,19.9,119289.0,18.3703,18.3887,18.361,18.3795,119289.0
2018-10-17 15:40:00,19.9,19.9,19.88,19.89,123212.0,18.3795,18.3795,18.361,18.3703,123212.0
2018-10-17 15:50:00,19.9,19.91,19.9,19.91,121016.0,18.3795,18.3887,18.3795,18.3887,121016.0
2018-10-18 09:30:00,19.85,19.86,19.78,19.83,339696.0,18.3333,18.3425,18.2687,18.3148,339696.0
2018-10-18 09:40:00,19.83,19.9,19.83,19.83,178866.0,18.3148,18.3795,18.3148,18.3148,178866.0
2018-10-18 09:50:00,19.82,19.9,19.81,19.9,169784.0,18.3056,18.3795,18.2964,18.3795,169784.0
2018-10-18 10:00:00,19.89,20.0,19.89,19.99,225158.0,18.3703,18.4718,18.3703,18.4626,225158.0
2018-10-18 10:10:00,20.0,20.0,19.95,19.98,168326.0,18.4718,18.4718,18.4257,18.4534,168326.0
2018-10-18 10:20:00,19.99,20.13,19.99,20.12,176703.0,18.4626,18.5919,18.4626,18.5827,176703.0
2018-10-18 10:30:00,20.12,20.17,20.08,20.08,167899.0,18.5827,18.6289,18.5457,18.5457,167899.0
2018-10-18 10:40:00,20.08,20.12,20.08,20.1,84131.0,18.5457,18.5827,18.5457,18.5642,84131.0
2018-10-18 10:50:00,20.1,20.16,20.09,20.16,115497.0,18.5642,18.6196,18.555,18.6196,115497.0
2018-10-18 11:00:00,20.14,20.16,20.1,20.14,81278.0,18.6011,18.6196,18.5642,18.6011,81278.0
2018-10-18 11:10:00,20.15,20.18,20.14,20.18,70335.0,18.6104,18.6381,18.6011,18.6381,70335.0
2018-10-18 11:20:00,20.18,20.26,20.17,20.26,156875.0,18.6381,18.712,18.6289,18.712,156875.0
2018-10-18 11:30:00,20.26,20.28,20.24,20.25,201860.0,18.712,18.7305,18.6935,18.7027,201860.0
2018-10-18 11:40:00,20.25,20.27,20.21,20.27,204474.0,18.7027,18.7212,18.6658,18.7212,204474.0
2018-10-18 11:50:00,20.27,20.3,20.25,20.25,217745.0,18.7212,18.7489,18.7027,18.7027,217745.0
2018-10-18 12:00:00,20.26,20.33,20.25,20.32,229883.0,18.712,18.7766,18.7027,18.7674,229883.0
2018-10-18 12:10:00,20.32,20.34,20.27,20.27,117488.0,18.7674,18.7859,18.7212,18.7212,117488.0
2018-10-18 12:20:00,20.27,20.27,20.14,20.16,99214.0,18.7212,18.7212,18.6011,18.6196,99214.0
2018-10-18 12:30:00,20.16,20.21,20.16,20.18,100573.0,18.6196,18.6658,18.6196,18.6381,100573.0
2018-10-18 12:40:00,20.19,20.22,20.18,20.21,38455.0,18.6473,18.675,18.6381,18.6658,38455.0
2018-10-18 12:50:00,20.21,20.21,20.16,20.16,51473.0,18.6658,18.6658,18.6196,18.6196,51473.0
2018-10-18 13:00:00,20.17,20.25,20.17,20.25,75154.0,18.6289,18.7027,18.6289,18.7027,75154.0
2018-10-18 13:10:00,20.25,20.25,20.22,20.22,87930.0,18.7027,18.7027,18.675,18.675,87930.0
2018-10-18 13:20:00,20.23,20.23,20.11,20.15,227162.0,18.6843,18.6843,18.5734,18.6104,227162.0
2018-10-18 13:30:00,20.14,20.14,20.07,20.09,154810.0,18.6011,18.6011,18.5365,18.555,154810.0
2018-10-18 13:40:00,20.09,20.15,20.09,20.11,69090.0,18.555,18.6104,18.555,18.5734,69090.0
2018-10-18 13:50:00,20.12,20.12,20.09,20.09,34076.0,18.5827,18.5827,18.555,18.555,34076.0
2018-10-18 14:00:00,20.09,20.09,20.05,20.05,56960.0,18.555,18.555,18.518,18.518,56960.0
2018-10-18 14:10:00,20.06,20.1,20.05,20.1,61304.0,18.5273,18.5642,18.518,18.5642,61304.0
2018-10-18 14:20:00,20.1,20.12,20.08,20.08,78357.0,18.5642,18.5827,18.5457,18.5457,78357.0
2018-10-18 14:30:00,20.09,20.09,20.07,20.09,101973.0,18.555,18.555,18.5365,18.555,101973.0
2018-10-18 14:40:00,20.1,20.11,20.07,20.07,38155.0,18.5642,18.5734,18.5365,18.5365,38155.0
2018-10-18 14:50:00,20.06,20.06,20.02,20.05,86845.0,18.5273,18.5273,18.4903,18.518,86845.0
2018-10-18 15:00:00,20.04,20.08,20.03,20.07,111776.0,18.5088,18.5457,18.4996,18.5365,111776.0
2018-10-18 15:10:00,20.07,20.08,20.06,20.06,32218.0,18.5365,18.5457,18.5273,18.5273,32218.0
2018-10-18 15:20:00,20.06,20.08,20.05,20.08,63926.0,18.5273,18.5457,18.518,18.5457,63926.0
2018-10-18 15:30:00,20.07,20.07,20.02,20.03,171837.0,18.5365,18.5365,18.4903,18.4996,171837.0
2018-10-18 15:40:00,20.03,20.03,19.98,19.99,132302.0,18.4996,18.4996,18.4534,18.4626,132302.0
2018-10-18 15:50:00,19.99,20.03,19.99,19.99,386929.0,18.4626,18.4996,18.4626,18.4626,386929.0
2018-10-19 09:30:00,20.19,20.27,20.13,20.15,606601.0,18.6473,18.7212,18.5919,18.6104,606601.0
2018-10-19 09:40:00,20.15,20.23,20.15,20.2,282973.0,18.6104,18.6843,18.6104,18.6566,282973.0
2018-10-19 09:50:00,20.19,20.19,20.1,20.1,78729.0,18.6473,18.6473,18.5642,18.5642,78729.0
2018-10-19 10:00:00,20.11,20.17,20.09,20.17,180042.0,18.5734,18.6289,18.555,18.6289,180042.0
2018-10-19 10:10:00,20.18,20.21,20.15,20.16,108007.0,18.6381,18.6658,18.6104,18.6196,108007.0
2018-10-19 10:20:00,20.15,20.19,20.09,20.09,118742.0,18.6104,18.6473,18.555,18.555,118742.0
2018-10-19 10:30:00,20.1,20.11,20.03,20.05,156592.0,18.5642,18.5734,18.4996,18.518,156592.0
2018-10-19 10:40:00,20.05,20.14,20.05,20.14,171989.0,18.518,18.6011,18.518,18.6011,171989.0
2018-10-19 10:50:00,20.13,20.13,20.08,20.08,40050.0,18.5919,18.5919,18.5457,18.5457,40050.0
2018-10-19 11:00:00,20.08,20.09,20.02,20.03,41771.0,18.5457,18.555,18.4903,18.4996,41771.0
2018-10-19 11:10:00,20.05,20.1,20.05,20.08,54787.0,18.518,18.5642,18.518,18.5457,54787.0
2018-10-19 11:20:00,20.08,20.11,20.07,20.1,165810.0,18.5457,18.5734,18.5365,18.5642,165810.0
2018-10-19 11:30:00,20.1,20.14,20.09,20.14,138903.0,18.5642,18.6011,18.555,18.6011,138903.0
2018-10-19 11:40:00,20.14,20.16,20.13,20.16,71815.0,18.6011,18.6196,18.5919,18.6196,71815.0
2018-10-19 11:50:00,20.15,20.15,20.1,20.11,80245.0,18.6104,18.6104,18.5642,18.5734,80245.0
2018-10-19 12:00:00,20.11,20.12,20.09,20.11,171781.0,18.5734,18.5827,18.555,18.5734,171781.0
2018-10-19 12:10:00,20.11,20.12,20.09,20.11,143294.0,18.5734,18.5827,18.555,18.5734,143294.0
2018-10-19 12:20:00,20.11,20.11,20.07,20.09,78046.0,18.5734,18.5734,18.5365,18.555,78046.0
2018-10-19 12:30:00,20.1,20.14,20.08,20.08,66688.0,18.5642,18.6011,18.5457,18.5457,66688.0
2018-10-19 12:40:00,20.09,20.1,20.07,20.08,91724.0,18.555,18.5642,18.5365,18.5457,91724.0
2018-10-19 12:50:00,20.07,20.07,20.03,20.04,71711.0,18.5365,18.5365,18.4996,18.5088,71711.0
2018-10-19 13:00:00,20.04,20.07,20.03,20.03,33955.0,18.5088,18.5365,18.4996,18.4996,33955.0
2018-10-19 13:10:00,20.04,20.04,20.0,20.02,259345.0,18.5088,18.5088,18.4718,18.4903,259345.0
2018-10-19 13:20:00,20.02,20.04,20.0,20.02,80164.0,18.4903,18.5088,18.4718,18.4903,80164.0
2018-10-19 13:30:00,20.02,20.05,20.02,20.04,72859.0,18.4903,18.518,18.4903,18.5088,72859.0
2018-10-19 13:40:00,20.05,20.07,20.05,20.07,20400.0,18.518,18.5365,18.518,18.5365,20400.0
2018-10-19 13:50:00,20.07,20.07,20.04,20.04,45158.0,18.5365,18.5365,18.5088,18.5088,45158.0
2018-10-19 14:00:00,20.04,20.04,19.99,20.01,80949.0,18.5088,18.5088,18.4626,18.4811,80949.0
2018-10-19 14:10:00,20.01,20.05,20.01,20.02,150569.0,18.4811,18.518,18.4811,18.4903,150569.0
2018-10-19 14:20:00,20.03,20.03,19.99,20.0,115123.0,18.4996,18.4996,18.4626,18.4718,115123.0
2018-10-19 14:30:00,20.01,20.02,19.98,19.98,50234.0,18.4811,18.4903,18.4534,18.4534,50234.0
2018-10-19 14:40:00,19.99,20.02,19.99,20.02,96338.0,18.4626,18.4903,18.4626,18.4903,96338.0
2018-10-19 14:50:00,20.01,20.03,20.01,20.01,62188.0,18.4811,18.4996,18.4811,18.4811,62188.0
2018-10-19 15:00:00,20.0,20.0,19.99,19.99,62720.0,18.4718,18.4718,18.4626,18.4626,62720.0
2018-10-19 15:10:00,20.0,20.01,20.0,20.01,21731.0,18.4718,18.4811,18.4718,18.4811,21731.0
2018-10-19 15:20:00,20.01,20.04,20.01,20.03,65195.0,18.4811,18.5088,18.4811,18.4996,65195.0
2018-10-19 15:30:00,20.03,20.05,20.02,20.04,175067.0,18.4996,18.518,18.4903,18.5088,175067.0
2018-10-19 15:40:00,20.04,20.05,20.02,20.04,142612.0,18.5088,18.518,18.4903,18.5088,142612.0
2018-10-19 15:50:00,20.04,20.05,20.02,20.02,572612.0,18.5088,18.518,18.4903,18.4903,572612.0
2018-10-22 09:30:00,19.9,19.95,19.76,19.84,621545.0,18.3795,18.4257,18.2502,18.3241,621545.0
2018-10-22 09:40:00,19.84,19.9,19.82,19.84,198634.0,18.3241,18.3795,18.3056,18.3241,198634.0
2018-10-22 09:50:00,19.84,19.94,19.83,19.9,222952.0,18.3241,18.4164,18.3148,18.3795,222952.0
2018-10-22 10:00:00,19.89,19.91,19.83,19.84,325916.0,18.3703,18.3887,18.3148,18.3241,325916.0
2018-10-22 10:10:00,19.83,19.86,19.75,19.75,75728.0,18.3148,18.3425,18.2409,18.2409,75728.0
2018-10-22 10:20:00,19.75,19.76,19.68,19.76,231680.0,18.2409,18.2502,18.1763,18.2502,231680.0
2018-10-22 10:30:00,19.75,19.77,19.73,19.76,45216.0,18.2409,18.2594,18.2225,18.2502,45216.0
2018-10-22 10:40:00,19.76,19.78,19.75,19.78,60326.0,18.2502,18.2687,18.2409,18.2687,60326.0
2018-10-22 10:50:00,19.78,19.82,19.76,19.81,200877.0,18.2687,18.3056,18.2502,18.2964,200877.0
2018-10-22 11:00:00,19.82,19.86,19.81,19.85,65372.0,18.3056,18.3425,18.2964,18.3333,65372.0
2018-10-22 11:10:00,19.85,19.85,19.81,19.81,71575.0,18.3333,18.3333,18.2964,18.2964,71575.0
2018-10-22 11:20:00,19.81,19.83,19.79,19.82,65358.0,18.2964,18.3148,18.2779,18.3056,65358.0
2018-10-22 11:30:00,19.82,19.89,19.82,19.89,60735.0,18.3056,18.3703,18.3056,18.3703,60735.0
2018-10-22 11:40:00,19.9,19.94,19.9,19.94,86955.0,18.3795,18.4164,18.3795,18.4164,86955.0
2018-10-22 11:50:00,19.94,19.97,19.9,19.94,136726.0,18.4164,18.4441,18.3795,18.4164,136726.0
2018-10-22 12:00:00,19.94,19.96,19.92,19.93,131690.0,18.4164,18.4349,18.398,18.4072,131690.0
2018-10-22 12:10:00,19.94,19.97,19.94,19.96,45469.0,18.4164,18.4441,18.4164,18.4349,45469.0
2018-10-22 12:20:00,19.96,19.96,19.9,19.92,43512.0,18.4349,18.4349,18.3795,18.398,43512.0
2018-10-22 12:30:00,19.92,19.94,19.91,19.92,22894.0,18.398,18.4164,18.3887,18.398,22894.0
2018-10-22 12:40:00,19.92,19.95,19.92,19.95,28572.0,18.398,18.4257,18.398,18.4257,28572.0
2018-10-22 12:50:00,19.95,19.96,19.92,19.92,28285.0,18.4257,18.4349,18.398,18.398,28285.0
2018-10-22 13:00:00,19.92,19.92,19.87,19.87,57710.0,18.398,18.398,18.3518,18.3518,57710.0
2018-10-22 13:10:00,19.88,19.9,19.87,19.9,54497.0,18.361,18.3795,18.3518,18.3795,54497.0
2018-10-22 13:20:00,19.9,19.91,19.87,19.87,22216.0,18.3795,18.3887,18.3518,18.3518,22216.0
2018-10-22 13:30:00,19.87,19.87,19.85,19.86,46619.0,18.3518,18.3518,18.3333,18.3425,46619.0
2018-10-22 13:40:00,19.86,19.88,19.84,19.88,71207.0,18.3425,18.361,18.3241,18.361,71207.0
2018-10-22 13:50:00,19.88,19.91,19.86,19.89,74937.0,18.361,18.3887,18.3425,18.3703,74937.0
2018-10-22 14:00:00,19.9,19.9,19.88,19.89,34865.0,18.3795,18.3795,18.361,18.3703,34865.0
2018-10-22 14:10:00,19.9,19.94,19.9,19.93,30477.0,18.3795,18.4164,18.3795,18.4072,30477.0
2018-10-22 14:20:00,19.93,19.94,19.87,19.88,75653.0,18.4072,18.4164,18.3518,18.361,75653.0
2018-10-22 14:30:00,19.88,19.92,19.88,19.91,48438.0,18.361,18.398,18.361,18.3887,48438.0
2018-10-22 14:40:00,19.92,19.92,19.86,19.87,40179.0,18.398,18.398,18.3425,18.3518,40179.0
2018-10-22 14:50:00,19.87,19.89,19.87,19.89,79556.0,18.3518,18.3703,18.3518,18.3703,79556.0
2018-10-22 15:00:00,19.89,19.9,19.88,19.88,34167.0,18.3703,18.3795,18.361,18.361,34167.0
2018-10-22 15:10:00,19.88,19.9,19.88,19.9,22048.0,18.361,18.3795,18.361,18.3795,22048.0
2018-10-22 15:20:00,19.91,19.92,19.89,19.89,44767.0,18.3887,18.398,18.3703,18.3703,44767.0
2018-10-22 15:30:00,19.89,19.9,19.87,19.9,72132.0,18.3703,18.3795,18.3518,18.3795,72132.0
2018-10-22 15:40:00,19.9,19.9,19.87,19.89,108661.0,18.3795,18.3795,18.3518,18.3703,108661.0
2018-10-22 15:50:00,19.89,19.89,19.85,19.85,532855.0,18.3703,18.3703,18.3333,18.3333,532855.0
2018-10-23 09:30:00,20.36,20.5,20.35,20.47,662194.0,18.8043,18.9336,18.7951,18.9059,662194.0
2018-10-23 09:40:00,20.47,20.5,20.34,20.35,584958.0,18.9059,18.9336,18.7859,18.7951,584958.0
2018-10-23 09:50:00,20.33,20.37,20.27,20.37,518282.0,18.7766,18.8136,18.7212,18.8136,518282.0
2018-10-23 10:00:00,20.37,20.41,20.3,20.3,564992.0,18.8136,18.8505,18.7489,18.7489,564992.0
2018-10-23 10:10:00,20.31,20.31,20.21,20.28,409551.0,18.7582,18.7582,18.6658,18.7305,409551.0
2018-10-23 10:20:00,20.28,20.28,20.17,20.22,261440.0,18.7305,18.7305,18.6289,18.675,261440.0
2018-10-23 10:30:00,20.22,20.22,20.17,20.17,188366.0,18.675,18.675,18.6289,18.6289,188366.0
2018-10-23 10:40:00,20.14,20.18,20.12,20.15,157821.0,18.6011,18.6381,18.5827,18.6104,157821.0
2018-10-23 10:50:00,20.15,20.2,20.14,20.2,191681.0,18.6104,18.6566,18.6011,18.6566,191681.0
2018-10-23 11:00:00,20.2,20.2,20.13,20.18,314937.0,18.6566,18.6566,18.5919,18.6381,314937.0
2018-10-23 11:10:00,20.18,20.22,20.18,20.21,144146.0,18.6381,18.675,18.6381,18.6658,144146.0
2018-10-23 11:20:00,20.21,20.25,20.19,20.23,269229.0,18.6658,18.7027,18.6473,18.6843,269229.0
2018-10-23 11:30:00,20.23,20.25,20.2,20.22,149179.0,18.6843,18.7027,18.6566,18.675,149179.0
2018-10-23 11:40:00,20.22,20.22,20.11,20.14,171903.0,18.675,18.675,18.5734,18.6011,171903.0
2018-10-23 11:50:00,20.13,20.15,20.07,20.07,132075.0,18.5919,18.6104,18.5365,18.5365,132075.0
2018-10-23 12:00:00,20.07,20.09,20.02,20.08,188216.0,18.5365,18.555,18.4903,18.5457,188216.0
2018-10-23 12:10:00,20.08,20.13,20.07,20.1,37599.0,18.5457,18.5919,18.5365,18.5642,37599.0
2018-10-23 12:20:00,20.1,20.1,20.05,20.05,76681.0,18.5642,18.5642,18.518,18.518,76681.0
2018-10-23 12:30:00,20.05,20.08,20.03,20.04,55493.0,18.518,18.5457,18.4996,18.5088,55493.0
2018-10-23 12:40:00,20.03,20.03,19.94,19.96,430376.0,18.4996,18.4996,18.4164,18.4349,430376.0
2018-10-23 12:50:00,19.96,20.03,19.96,20.02,124503.0,18.4349,18.4996,18.4349,18.4903,124503.0
2018-10-23 13:00:00,20.01,20.03,19.98,20.03,118576.0,18.4811,18.4996,18.4534,18.4996,118576.0
2018-10-23 13:10:00,20.03,20.08,20.03,20.07,98763.0,18.4996,18.5457,18.4996,18.5365,98763.0
2018-10-23 13:20:00,20.07,20.13,20.06,20.12,122931.0,18.5365,18.5919,18.5273,18.5827,122931.0
2018-10-23 13:30:00,20.11,20.11,20.06,20.06,55494.0,18.5734,18.5734,18.5273,18.5273,55494.0
2018-10-23 13:40:00,20.06,20.06,20.03,20.06,21326.0,18.5273,18.5273,18.4996,18.5273,21326.0
2018-10-23 13:50:00,20.06,20.06,20.03,20.03,10600.0,18.5273,18.5273,18.4996,18.4996,10600.0
2018-10-23 14:00:00,20.04,20.08,20.03,20.08,31011.0,18.5088,18.5457,18.4996,18.5457,31011.0
2018-10-23 14:10:00,20.08,20.08,20.02,20.02,56131.0,18.5457,18.5457,18.4903,18.4903,56131.0
2018-10-23 14:20:00,20.02,20.06,20.01,20.03,69252.0,18.4903,18.5273,18.4811,18.4996,69252.0
2018-10-23 14:30:00,20.05,20.06,19.99,19.99,56160.0,18.518,18.5273,18.4626,18.4626,56160.0
2018-10-23 14:40:00,19.99,20.02,19.99,20.02,72538.0,18.4626,18.4903,18.4626,18.4903,72538.0
2018-10-23 14:50:00,20.02,20.05,20.02,20.05,20371.0,18.4903,18.518,18.4903,18.518,20371.0
2018-10-23 15:00:00,20.05,20.08,20.05,20.06,96005.0,18.518,18.5457,18.518,18.5273,96005.0
2018-10-23 15:10:00,20.07,20.08,20.06,20.08,152090.0,18.5365,18.5457,18.5273,18.5457,152090.0
2018-10-23 15:20:00,20.07,20.11,20.07,20.11,192991.0,18.5365,18.5734,18.5365,18.5734,192991.0
2018-10-23 15:30:00,20.11,20.11,20.06,20.06,207720.0,18.5734,18.5734,18.5273,18.5273,207720.0
2018-10-23 15:40:00,20.06,20.1,20.04,20.1,152206.0,18.5273,18.5642,18.5088,18.5642,152206.0
2018-10-23 15:50:00,20.1,20.11,20.06,20.11,520628.0,18.5642,18.5734,18.5273,18.5734,520628.0
2018-10-24 09:30:00,20.1,20.13,20.04,20.1,325606.0,18.5642,18.5919,18.5088,18.5642,325606.0
2018-10-24 09:40:00,20.09,20.21,20.08,20.19,104686.0,18.555,18.6658,18.5457,18.6473,104686.0
2018-10-24 09:50:00,20.18,20.22,20.13,20.16,222706.0,18.6381,18.675,18.5919,18.6196,222706.0
2018-10-24 10:00:00,20.16,20.24,20.16,20.19,276257.0,18.6196,18.6935,18.6196,18.6473,276257.0
2018-10-24 10:10:00,20.18,20.21,20.17,20.19,109293.0,18.6381,18.6658,18.6289,18.6473,109293.0
2018-10-24 10:20:00,20.19,20.19,20.11,20.13,92352.0,18.6473,18.6473,18.5734,18.5919,92352.0
2018-10-24 10:30:00,20.13,20.14,20.06,20.09,86433.0,18.5919,18.6011,18.5273,18.555,86433.0
2018-10-24 10:40:00,20.08,20.09,20.03,20.08,102262.0,18.5457,18.555,18.4996,18.5457,102262.0
2018-10-24 10:50:00,20.07,20.07,20.01,20.02,81727.0,18.5365,18.5365,18.4811,18.4903,81727.0
2018-10-24 11:00:00,20.02,20.02,19.96,19.99,110822.0,18.4903,18.4903,18.4349,18.4626,110822.0
2018-10-24 11:10:00,19.99,20.01,19.99,19.99,62661.0,18.4626,18.4811,18.4626,18.4626,62661.0
2018-10-24 11:20:00,19.99,20.0,19.87,19.9,311715.0,18.4626,18.4718,18.3518,18.3795,311715.0
2018-10-24 11:30:00,19.9,19.96,19.88,19.95,258376.0,18.3795,18.4349,18.361,18.4257,258376.0
2018-10-24 11:40:00,19.94,19.96,19.91,19.95,146615.0,18.4164,18.4349,18.3887,18.4257,146615.0
2018-10-24 11:50:00,19.95,19.98,19.94,19.96,28306.0,18.4257,18.4534,18.4164,18.4349,28306.0
2018-10-24 12:00:00,19.96,20.03,19.96,20.03,31943.0,18.4349,18.4996,18.4349,18.4996,31943.0
2018-10-24 12:10:00,20.03,20.04,20.0,20.01,79782.0,18.4996,18.5088,18.4718,18.4811,79782.0
2018-10-24 12:20:00,20.01,20.01,19.99,20.01,32342.0,18.4811,18.4811,18.4626,18.4811,32342.0
2018-10-24 12:30:00,20.01,20.02,19.95,19.97,239341.0,18.4811,18.4903,18.4257,18.4441,239341.0
2018-10-24 12:40:00,19.97,19.99,19.94,19.94,57752.0,18.4441,18.4626,18.4164,18.4164,57752.0
2018-10-24 12:50:00,19.95,19.97,19.93,19.95,22224.0,18.4257,18.4441,18.4072,18.4257,22224.0
2018-10-24 13:00:00,19.94,19.94,19.87,19.87,80614.0,18.4164,18.4164,18.3518,18.3518,80614.0
2018-10-24 13:10:00,19.87,19.89,19.83,19.83,69806.0,18.3518,18.3703,18.3148,18.3148,69806.0
2018-10-24 13:20:00,19.83,19.86,19.82,19.86,29659.0,18.3148,18.3425,18.3056,18.3425,29659.0
2018-10-24 13:30:00,19.86,19.91,19.85,19.9,55250.0,18.3425,18.3887,18.3333,18.3795,55250.0
2018-10-24 13:40:00,19.9,19.94,19.89,19.94,14223.0,18.3795,18.4164,18.3703,18.4164,14223.0
2018-10-24 13:50:00,19.93,19.98,19.93,19.98,29866.0,18.4072,18.4534,18.4072,18.4534,29866.0
2018-10-24 14:00:00,19.99,20.0,19.97,20.0,59161.0,18.4626,18.4718,18.4441,18.4718,59161.0
2018-10-24 14:10:00,20.0,20.0,19.95,19.99,223104.0,18.4718,18.4718,18.4257,18.4626,223104.0
2018-10-24 14:20:00,19.99,20.01,19.99,19.99,75361.0,18.4626,18.4811,18.4626,18.4626,75361.0
2018-10-24 14:30:00,19.99,19.99,19.9,19.9,84127.0,18.4626,18.4626,18.3795,18.3795,84127.0
2018-10-24 14:40:00,19.9,19.93,19.9,19.93,15628.0,18.3795,18.4072,18.3795,18.4072,15628.0
2018-10-24 14:50:00,19.92,19.92,19.84,19.85,180342.0,18.398,18.398,18.3241,18.3333,180342.0
2018-10-24 15:00:00,19.85,19.86,19.8,19.82,88955.0,18.3333,18.3425,18.2871,18.3056,88955.0
2018-10-24 15:10:00,19.83,19.87,19.82,19.87,47487.0,18.3148,18.3518,18.3056,18.3518,47487.0
2018-10-24 15:20:00,19.87,19.89,19.85,19.85,78298.0,18.3518,18.3703,18.3333,18.3333,78298.0
2018-10-24 15:30:00,19.85,19.89,19.85,19.87,185825.0,18.3333,18.3703,18.3333,18.3518,185825.0
2018-10-24 15:40:00,19.87,19.87,19.84,19.85,203996.0,18.3518,18.3518,18.3241,18.3333,203996.0
2018-10-24 15:50:00,19.85,19.91,19.83,19.83,739904.0,18.3333,18.3887,18.3148,18.3148,739904.0
2018-10-25 09:30:00,19.9,19.93,19.72,19.77,575043.0,18.3795,18.4072,18.2132,18.2594,575043.0
2018-10-25 09:40:00,19.77,19.82,19.68,19.68,284107.0,18.2594,18.3056,18.1763,18.1763,284107.0
2018-10-25 09:50:00,19.67,19.67,19.57,19.6,247324.0,18.1671,18.1671,18.0747,18.1024,247324.0
2018-10-25 10:00:00,19.6,19.62,19.37,19.39,343600.0,18.1024,18.1209,17.89,17.9085,343600.0
2018-10-25 10:10:00,19.4,19.43,19.36,19.36,202108.0,17.9177,17.9454,17.8807,17.8807,202108.0
2018-10-25 10:20:00,19.36,19.36,19.23,19.26,145212.0,17.8807,17.8807,17.7607,17.7884,145212.0
2018-10-25 10:30:00,19.26,19.3,19.18,19.18,300258.0,17.7884,17.8253,17.7145,17.7145,300258.0
2018-10-25 10:40:00,19.19,19.22,19.14,19.14,275364.0,17.7237,17.7514,17.6776,17.6776,275364.0
2018-10-25 10:50:00,19.14,19.17,19.08,19.17,289465.0,17.6776,17.7053,17.6221,17.7053,289465.0
2018-10-25 11:00:00,19.17,19.26,19.16,19.17,578238.0,17.7053,17.7884,17.696,17.7053,578238.0
2018-10-25 11:10:00,19.17,19.25,19.13,19.19,270545.0,17.7053,17.7792,17.6683,17.7237,270545.0
2018-10-25 11:20:00,19.18,19.22,19.16,19.2,169461.0,17.7145,17.7514,17.696,17.733,169461.0
2018-10-25 11:30:00,19.2,19.32,19.2,19.3,401826.0,17.733,17.8438,17.733,17.8253,401826.0
2018-10-25 11:40:00,19.32,19.4,19.3,19.39,182236.0,17.8438,17.9177,17.8253,17.9085,182236.0
2018-10-25 11:50:00,19.39,19.41,19.32,19.32,137653.0,17.9085,17.9269,17.8438,17.8438,137653.0
2018-10-25 12:00:00,19.31,19.31,19.25,19.25,59468.0,17.8346,17.8346,17.7792,17.7792,59468.0
2018-10-25 12:10:00,19.24,19.24,19.16,19.18,182620.0,17.7699,17.7699,17.696,17.7145,182620.0
2018-10-25 12:20:00,19.18,19.19,19.13,19.14,140045.0,17.7145,17.7237,17.6683,17.6776,140045.0
2018-10-25 12:30:00,19.15,19.15,19.07,19.08,397058.0,17.6868,17.6868,17.6129,17.6221,397058.0
2018-10-25 12:40:00,19.08,19.13,19.07,19.13,159851.0,17.6221,17.6683,17.6129,17.6683,159851.0
2018-10-25 12:50:00,19.13,19.13,19.08,19.08,62209.0,17.6683,17.6683,17.6221,17.6221,62209.0
2018-10-25 13:00:00,19.08,19.12,19.07,19.07,154942.0,17.6221,17.6591,17.6129,17.6129,154942.0
2018-10-25 13:10:00,19.06,19.06,19.01,19.01,194252.0,17.6037,17.6037,17.5575,17.5575,194252.0
2018-10-25 13:20:00,19.01,19.01,18.93,19.0,335066.0,17.5575,17.5575,17.4836,17.5483,335066.0
2018-10-25 13:30:00,19.0,19.01,18.94,18.98,189702.0,17.5483,17.5575,17.4928,17.5298,189702.0
2018-10-25 13:40:00,18.98,18.98,18.94,18.97,93431.0,17.5298,17.5298,17.4928,17.5205,93431.0
2018-10-25 13:50:00,18.97,18.98,18.93,18.93,146591.0,17.5205,17.5298,17.4836,17.4836,146591.0
2018-10-25 14:00:00,18.93,18.97,18.92,18.93,338168.0,17.4836,17.5205,17.4744,17.4836,338168.0
2018-10-25 14:10:00,18.93,19.02,18.92,19.0,266102.0,17.4836,17.5667,17.4744,17.5483,266102.0
2018-10-25 14:20:00,19.0,19.02,18.97,18.97,210839.0,17.5483,17.5667,17.5205,17.5205,210839.0
2018-10-25 14:30:00,18.97,18.99,18.94,18.94,152663.0,17.5205,17.539,17.4928,17.4928,152663.0
2018-10-25 14:40:00,18.94,18.99,18.93,18.98,107562.0,17.4928,17.539,17.4836,17.5298,107562.0
2018-10-25 14:50:00,18.98,18.98,18.92,18.93,178226.0,17.5298,17.5298,17.4744,17.4836,178226.0
2018-10-25 15:00:00,18.93,18.97,18.92,18.97,142853.0,17.4836,17.5205,17.4744,17.5205,142853.0
2018-10-25 15:10:00,18.97,19.01,18.96,19.01,92219.0,17.5205,17.5575,17.5113,17.5575,92219.0
2018-10-25 15:20:00,19.01,19.01,18.96,18.97,143143.0,17.5575,17.5575,17.5113,17.5205,143143.0
2018-10-25 15:30:00,18.97,19.0,18.95,18.98,193799.0,17.5205,17.5483,17.5021,17.5298,193799.0
2018-10-25 15:40:00,18.98,18.98,18.88,18.91,693549.0,17.5298,17.5298,17.4374,17.4651,693549.0
2018-10-25 15:50:00,18.91,19.02,18.9,19.0,896770.0,17.4651,17.5667,17.4559,17.5483,896770.0
2018-10-26 09:30:00,19.13,19.17,19.02,19.06,660689.0,17.6683,17.7053,17.5667,17.6037,660689.0
2018-10-26 09:40:00,19.07,19.19,19.07,19.18,288950.0,17.6129,17.7237,17.6129,17.7145,288950.0
2018-10-26 09:50:00,19.18,19.19,19.09,19.1,266561.0,17.7145,17.7237,17.6314,17.6406,266561.0
2018-10-26 10:00:00,19.09,19.16,19.08,19.08,327188.0,17.6314,17.696,17.6221,17.6221,327188.0
2018-10-26 10:10:00,19.08,19.16,19.05,19.12,331442.0,17.6221,17.696,17.5944,17.6591,331442.0
2018-10-26 10:20:00,19.12,19.19,19.12,19.17,219772.0,17.6591,17.7237,17.6591,17.7053,219772.0
2018-10-26 10:30:00,19.17,19.26,19.17,19.24,429971.0,17.7053,17.7884,17.7053,17.7699,429971.0
2018-10-26 10:40:00,19.25,19.3,19.24,19.27,318534.0,17.7792,17.8253,17.7699,17.7976,318534.0
2018-10-26 10:50:00,19.28,19.49,19.27,19.48,935484.0,17.8069,18.0008,17.7976,17.9916,935484.0
2018-10-26 11:00:00,19.48,19.58,19.44,19.56,474596.0,17.9916,18.0839,17.9546,18.0655,474596.0
2018-10-26 11:10:00,19.56,19.57,19.37,19.39,630559.0,18.0655,18.0747,17.89,17.9085,630559.0
2018-10-26 11:20:00,19.39,19.48,19.37,19.48,151321.0,17.9085,17.9916,17.89,17.9916,151321.0
2018-10-26 11:30:00,19.48,19.5,19.43,19.48,131243.0,17.9916,18.0101,17.9454,17.9916,131243.0
2018-10-26 11:40:00,19.48,19.53,19.48,19.52,70738.0,17.9916,18.0378,17.9916,18.0285,70738.0
2018-10-26 11:50:00,19.52,19.54,19.5,19.51,96770.0,18.0285,18.047,18.0101,18.0193,96770.0
2018-10-26 12:00:00,19.51,19.51,19.34,19.38,360324.0,18.0193,18.0193,17.8623,17.8992,360324.0
2018-10-26 12:10:00,19.38,19.43,19.37,19.41,159953.0,17.8992,17.9454,17.89,17.9269,159953.0
2018-10-26 12:20:00,19.41,19.42,19.39,19.41,91158.0,17.9269,17.9362,17.9085,17.9269,91158.0
2018-10-26 12:30:00,19.42,19.44,19.37,19.38,79899.0,17.9362,17.9546,17.89,17.8992,79899.0
2018-10-26 12:40:00,19.38,19.38,19.13,19.14,416402.0,17.8992,17.8992,17.6683,17.6776,416402.0
2018-10-26 12:50:00,19.13,19.2,19.09,19.17,544179.0,17.6683,17.733,17.6314,17.7053,544179.0
2018-10-26 13:00:00,19.17,19.24,19.09,19.24,278146.0,17.7053,17.7699,17.6314,17.7699,278146.0
2018-10-26 13:10:00,19.24,19.25,19.21,19.22,82357.0,17.7699,17.7792,17.7422,17.7514,82357.0
2018-10-26 13:20:00,19.21,19.31,19.2,19.23,182811.0,17.7422,17.8346,17.733,17.7607,182811.0
2018-10-26 13:30:00,19.25,19.26,19.23,19.24,27865.0,17.7792,17.7884,17.7607,17.7699,27865.0
2018-10-26 13:40:00,19.24,19.24,19.1,19.1,228259.0,17.7699,17.7699,17.6406,17.6406,228259.0
2018-10-26 13:50:00,19.12,19.14,19.09,19.13,96626.0,17.6591,17.6776,17.6314,17.6683,96626.0
2018-10-26 14:00:00,19.12,19.2,19.1,19.18,76865.0,17.6591,17.733,17.6406,17.7145,76865.0
2018-10-26 14:10:00,19.18,19.2,19.14,19.18,51480.0,17.7145,17.733,17.6776,17.7145,51480.0
2018-10-26 14:20:00,19.17,19.17,19.14,19.15,50995.0,17.7053,17.7053,17.6776,17.6868,50995.0
2018-10-26 14:30:00,19.14,19.15,19.08,19.1,53810.0,17.6776,17.6868,17.6221,17.6406,53810.0
2018-10-26 14:40:00,19.1,19.1,19.08,19.09,108826.0,17.6406,17.6406,17.6221,17.6314,108826.0
2018-10-26 14:50:00,19.08,19.1,19.07,19.1,81981.0,17.6221,17.6406,17.6129,17.6406,81981.0
2018-10-26 15:00:00,19.11,19.19,19.11,19.12,200148.0,17.6498,17.7237,17.6498,17.6591,200148.0
2018-10-26 15:10:00,19.12,19.12,19.09,19.1,86159.0,17.6591,17.6591,17.6314,17.6406,86159.0
2018-10-26 15:20:00,19.1,19.1,19.07,19.07,57445.0,17.6406,17.6406,17.6129,17.6129,57445.0
2018-10-26 15:30:00,19.07,19.09,19.05,19.07,94077.0,17.6129,17.6314,17.5944,17.6129,94077.0
2018-10-26 15:40:00,19.07,19.09,19.01,19.02,244325.0,17.6129,17.6314,17.5575,17.5667,244325.0
2018-10-26 15:50:00,19.02,19.08,19.01,19.07,822568.0,17.5667,17.6221,17.5575,17.6129,822568.0
2018-10-29 09:30:00,19.03,19.06,18.83,18.9,422611.0,17.576,17.6037,17.3912,17.4559,422611.0
2018-10-29 09:40:00,18.91,19.1,18.88,19.1,282414.0,17.4651,17.6406,17.4374,17.6406,282414.0
2018-10-29 09:50:00,19.1,19.14,19.0,19.03,231273.0,17.6406,17.6776,17.5483,17.576,231273.0
2018-10-29 10:00:00,19.03,19.16,19.02,19.15,245636.0,17.576,17.696,17.5667,17.6868,245636.0
2018-10-29 10:10:00,19.17,19.23,19.15,19.22,215160.0,17.7053,17.7607,17.6868,17.7514,215160.0
2018-10-29 10:20:00,19.23,19.28,19.21,19.28,240332.0,17.7607,17.8069,17.7422,17.8069,240332.0
2018-10-29 10:30:00,19.27,19.36,19.26,19.27,276641.0,17.7976,17.8807,17.7884,17.7976,276641.0
2018-10-29 10:40:00,19.28,19.28,19.22,19.25,433006.0,17.8069,17.8069,17.7514,17.7792,433006.0
2018-10-29 10:50:00,19.24,19.28,19.22,19.28,171840.0,17.7699,17.8069,17.7514,17.8069,171840.0
2018-10-29 11:00:00,19.28,19.38,19.26,19.38,171112.0,17.8069,17.8992,17.7884,17.8992,171112.0
2018-10-29 11:10:00,19.38,19.41,19.34,19.35,337497.0,17.8992,17.9269,17.8623,17.8715,337497.0
2018-10-29 11:20:00,19.35,19.36,19.32,19.35,117143.0,17.8715,17.8807,17.8438,17.8715,117143.0
2018-10-29 11:30:00,19.35,19.42,19.35,19.37,152132.0,17.8715,17.9362,17.8715,17.89,152132.0
2018-10-29 11:40:00,19.37,19.39,19.36,19.38,94348.0,17.89,17.9085,17.8807,17.8992,94348.0
2018-10-29 11:50:00,19.37,19.38,19.35,19.35,101880.0,17.89,17.8992,17.8715,17.8715,101880.0
2018-10-29 12:00:00,19.35,19.35,19.29,19.29,78437.0,17.8715,17.8715,17.8161,17.8161,78437.0
2018-10-29 12:10:00,19.29,19.3,19.27,19.3,58815.0,17.8161,17.8253,17.7976,17.8253,58815.0
2018-10-29 12:20:00,19.3,19.33,19.28,19.28,38244.0,17.8253,17.853,17.8069,17.8069,38244.0
2018-10-29 12:30:00,19.28,19.34,19.25,19.34,96365.0,17.8069,17.8623,17.7792,17.8623,96365.0
2018-10-29 12:40:00,19.33,19.33,19.2,19.21,192743.0,17.853,17.853,17.733,17.7422,192743.0
2018-10-29 12:50:00,19.21,19.22,19.14,19.15,172338.0,17.7422,17.7514,17.6776,17.6868,172338.0
2018-10-29 13:00:00,19.14,19.14,19.06,19.12,112783.0,17.6776,17.6776,17.6037,17.6591,112783.0
2018-10-29 13:10:00,19.12,19.17,19.12,19.17,53945.0,17.6591,17.7053,17.6591,17.7053,53945.0
2018-10-29 13:20:00,19.17,19.18,19.13,19.14,54712.0,17.7053,17.7145,17.6683,17.6776,54712.0
2018-10-29 13:30:00,19.13,19.23,19.13,19.21,125734.0,17.6683,17.7607,17.6683,17.7422,125734.0
2018-10-29 13:40:00,19.21,19.21,19.17,19.17,51064.0,17.7422,17.7422,17.7053,17.7053,51064.0
2018-10-29 13:50:00,19.17,19.23,19.17,19.19,102069.0,17.7053,17.7607,17.7053,17.7237,102069.0
2018-10-29 14:00:00,19.19,19.29,19.19,19.28,141272.0,17.7237,17.8161,17.7237,17.8069,141272.0
2018-10-29 14:10:00,19.27,19.28,19.25,19.27,194364.0,17.7976,17.8069,17.7792,17.7976,194364.0
2018-10-29 14:20:00,19.27,19.27,19.21,19.21,99606.0,17.7976,17.7976,17.7422,17.7422,99606.0
2018-10-29 14:30:00,19.22,19.22,19.14,19.16,76584.0,17.7514,17.7514,17.6776,17.696,76584.0
2018-10-29 14:40:00,19.16,19.16,19.1,19.13,40772.0,17.696,17.696,17.6406,17.6683,40772.0
2018-10-29 14:50:00,19.14,19.16,19.14,19.14,132632.0,17.6776,17.696,17.6776,17.6776,132632.0
2018-10-29 15:00:00,19.14,19.14,19.11,19.11,48165.0,17.6776,17.6776,17.6498,17.6498,48165.0
2018-10-29 15:10:00,19.11,19.14,19.09,19.14,106406.0,17.6498,17.6776,17.6314,17.6776,106406.0
2018-10-29 15:20:00,19.13,19.15,19.09,19.09,82061.0,17.6683,17.6868,17.6314,17.6314,82061.0
2018-10-29 15:30:00,19.09,19.12,19.08,19.08,116796.0,17.6314,17.6591,17.6221,17.6221,116796.0
2018-10-29 15:40:00,19.08,19.09,19.05,19.07,169973.0,17.6221,17.6314,17.5944,17.6129,169973.0
2018-10-29 15:50:00,19.07,19.07,18.99,19.0,622857.0,17.6129,17.6129,17.539,17.5483,622857.0
2018-10-30 09:30:00,18.97,19.13,18.88,19.11,482016.0,17.5205,17.6683,17.4374,17.6498,482016.0
2018-10-30 09:40:00,19.12,19.25,19.11,19.22,265841.0,17.6591,17.7792,17.6498,17.7514,265841.0
2018-10-30 09:50:00,19.22,19.24,19.08,19.08,167357.0,17.7514,17.7699,17.6221,17.6221,167357.0
2018-10-30 10:00:00,19.09,19.12,19.07,19.09,162777.0,17.6314,17.6591,17.6129,17.6314,162777.0
2018-10-30 10:10:00,19.09,19.11,19.04,19.04,184278.0,17.6314,17.6498,17.5852,17.5852,184278.0
2018-10-30 10:20:00,19.04,19.04,18.9,18.95,127351.0,17.5852,17.5852,17.4559,17.5021,127351.0
2018-10-30 10:30:00,18.95,19.03,18.94,19.0,330019.0,17.5021,17.576,17.4928,17.5483,330019.0
2018-10-30 10:40:00,19.0,19.0,18.87,18.9,163243.0,17.5483,17.5483,17.4282,17.4559,163243.0
2018-10-30 10:50:00,18.89,18.95,18.88,18.9,147590.0,17.4467,17.5021,17.4374,17.4559,147590.0
2018-10-30 11:00:00,18.9,18.91,18.85,18.89,86172.0,17.4559,17.4651,17.4097,17.4467,86172.0
2018-10-30 11:10:00,18.89,18.92,18.85,18.85,173241.0,17.4467,17.4744,17.4097,17.4097,173241.0
2018-10-30 11:20:00,18.85,18.9,18.85,18.87,157560.0,17.4097,17.4559,17.4097,17.4282,157560.0
2018-10-30 11:30:00,18.87,18.93,18.86,18.93,104009.0,17.4282,17.4836,17.419,17.4836,104009.0
2018-10-30 11:40:00,18.93,18.95,18.88,18.88,83394.0,17.4836,17.5021,17.4374,17.4374,83394.0
2018-10-30 11:50:00,18.88,18.93,18.86,18.92,98321.0,17.4374,17.4836,17.419,17.4744,98321.0
2018-10-30 12:00:00,18.91,18.99,18.89,18.99,95439.0,17.4651,17.539,17.4467,17.539,95439.0
2018-10-30 12:10:00,19.0,19.0,18.92,18.92,82891.0,17.5483,17.5483,17.4744,17.4744,82891.0
2018-10-30 12:20:00,18.92,18.92,18.88,18.91,72377.0,17.4744,17.4744,17.4374,17.4651,72377.0
2018-10-30 12:30:00,18.91,18.92,18.9,18.9,30891.0,17.4651,17.4744,17.4559,17.4559,30891.0
2018-10-30 12:40:00,18.9,18.91,18.84,18.91,77435.0,17.4559,17.4651,17.4005,17.4651,77435.0
2018-10-30 12:50:00,18.92,18.95,18.92,18.93,41586.0,17.4744,17.5021,17.4744,17.4836,41586.0
2018-10-30 13:00:00,18.93,18.93,18.86,18.86,37757.0,17.4836,17.4836,17.419,17.419,37757.0
2018-10-30 13:10:00,18.87,18.88,18.86,18.88,55869.0,17.4282,17.4374,17.419,17.4374,55869.0
2018-10-30 13:20:00,18.87,18.9,18.86,18.87,47885.0,17.4282,17.4559,17.419,17.4282,47885.0
2018-10-30 13:30:00,18.86,18.89,18.83,18.84,37614.0,17.419,17.4467,17.3912,17.4005,37614.0
2018-10-30 13:40:00,18.83,18.88,18.83,18.87,33944.0,17.3912,17.4374,17.3912,17.4282,33944.0
2018-10-30 13:50:00,18.88,18.88,18.86,18.86,17708.0,17.4374,17.4374,17.419,17.419,17708.0
2018-10-30 14:00:00,18.86,18.93,18.86,18.93,58405.0,17.419,17.4836,17.419,17.4836,58405.0
2018-10-30 14:10:00,18.92,18.95,18.9,18.95,36209.0,17.4744,17.5021,17.4559,17.5021,36209.0
2018-10-30 14:20:00,18.96,19.04,18.96,18.99,173697.0,17.5113,17.5852,17.5113,17.539,173697.0
2018-10-30 14:30:00,18.99,19.07,18.99,19.05,108891.0,17.539,17.6129,17.539,17.5944,108891.0
2018-10-30 14:40:00,19.05,19.06,19.01,19.05,44756.0,17.5944,17.6037,17.5575,17.5944,44756.0
2018-10-30 14:50:00,19.06,19.11,19.06,19.08,60615.0,17.6037,17.6498,17.6037,17.6221,60615.0
2018-10-30 15:00:00,19.09,19.11,19.07,19.08,57113.0,17.6314,17.6498,17.6129,17.6221,57113.0
2018-10-30 15:10:00,19.08,19.1,19.06,19.08,111261.0,17.6221,17.6406,17.6037,17.6221,111261.0
2018-10-30 15:20:00,19.08,19.08,19.05,19.06,79039.0,17.6221,17.6221,17.5944,17.6037,79039.0
2018-10-30 15:30:00,19.07,19.13,19.07,19.13,191536.0,17.6129,17.6683,17.6129,17.6683,191536.0
2018-10-30 15:40:00,19.13,19.15,19.12,19.14,174000.0,17.6683,17.6868,17.6591,17.6776,174000.0
2018-10-30 15:50:00,19.15,19.15,19.11,19.14,462066.0,17.6868,17.6868,17.6498,17.6776,462066.0
2018-10-31 09:30:00,18.84,18.89,18.7,18.72,557791.0,17.4005,17.4467,17.2712,17.2896,557791.0
2018-10-31 09:40:00,18.71,18.75,18.7,18.7,306082.0,17.2804,17.3174,17.2712,17.2712,306082.0
2018-10-31 09:50:00,18.71,18.89,18.71,18.86,347661.0,17.2804,17.4467,17.2804,17.419,347661.0
2018-10-31 10:00:00,18.88,18.91,18.85,18.85,217586.0,17.4374,17.4651,17.4097,17.4097,217586.0
2018-10-31 10:10:00,18.84,18.84,18.65,18.67,417444.0,17.4005,17.4005,17.225,17.2435,417444.0
2018-10-31 10:20:00,18.67,18.73,18.67,18.68,112135.0,17.2435,17.2989,17.2435,17.2527,112135.0
2018-10-31 10:30:00,18.67,18.75,18.67,18.73,177303.0,17.2435,17.3174,17.2435,17.2989,177303.0
2018-10-31 10:40:00,18.73,18.8,18.7,18.8,252426.0,17.2989,17.3635,17.2712,17.3635,252426.0
2018-10-31 10:50:00,18.8,18.81,18.76,18.81,273735.0,17.3635,17.3728,17.3266,17.3728,273735.0
2018-10-31 11:00:00,18.81,18.81,18.69,18.7,300778.0,17.3728,17.3728,17.2619,17.2712,300778.0
2018-10-31 11:10:00,18.7,18.71,18.67,18.69,134730.0,17.2712,17.2804,17.2435,17.2619,134730.0
2018-10-31 11:20:00,18.7,18.79,18.7,18.79,146277.0,17.2712,17.3543,17.2712,17.3543,146277.0
2018-10-31 11:30:00,18.8,18.88,18.78,18.85,230521.0,17.3635,17.4374,17.3451,17.4097,230521.0
2018-10-31 11:40:00,18.85,18.88,18.84,18.85,188416.0,17.4097,17.4374,17.4005,17.4097,188416.0
2018-10-31 11:50:00,18.86,18.91,18.84,18.9,55395.0,17.419,17.4651,17.4005,17.4559,55395.0
2018-10-31 12:00:00,18.9,18.9,18.86,18.87,33372.0,17.4559,17.4559,17.419,17.4282,33372.0
2018-10-31 12:10:00,18.88,18.91,18.83,18.85,103038.0,17.4374,17.4651,17.3912,17.4097,103038.0
2018-10-31 12:20:00,18.86,18.86,18.83,18.83,108865.0,17.419,17.419,17.3912,17.3912,108865.0
2018-10-31 12:30:00,18.84,18.84,18.8,18.81,130023.0,17.4005,17.4005,17.3635,17.3728,130023.0
2018-10-31 12:40:00,18.82,18.88,18.82,18.86,205054.0,17.382,17.4374,17.382,17.419,205054.0
2018-10-31 12:50:00,18.86,18.86,18.82,18.84,61339.0,17.419,17.419,17.382,17.4005,61339.0
2018-10-31 13:00:00,18.85,18.85,18.8,18.8,117029.0,17.4097,17.4097,17.3635,17.3635,117029.0
2018-10-31 13:10:00,18.79,18.8,18.77,18.78,70205.0,17.3543,17.3635,17.3358,17.3451,70205.0
2018-10-31 13:20:00,18.77,18.77,18.73,18.73,84876.0,17.3358,17.3358,17.2989,17.2989,84876.0
2018-10-31 13:30:00,18.73,18.76,18.73,18.74,47136.0,17.2989,17.3266,17.2989,17.3081,47136.0
2018-10-31 13:40:00,18.73,18.73,18.69,18.7,167229.0,17.2989,17.2989,17.2619,17.2712,167229.0
2018-10-31 13:50:00,18.7,18.71,18.68,18.69,208717.0,17.2712,17.2804,17.2527,17.2619,208717.0
2018-10-31 14:00:00,18.69,18.72,18.68,18.72,64132.0,17.2619,17.2896,17.2527,17.2896,64132.0
2018-10-31 14:10:00,18.72,18.75,18.72,18.75,104899.0,17.2896,17.3174,17.2896,17.3174,104899.0
2018-10-31 14:20:00,18.75,18.8,18.75,18.78,137387.0,17.3174,17.3635,17.3174,17.3451,137387.0
2018-10-31 14:30:00,18.77,18.85,18.77,18.84,143747.0,17.3358,17.4097,17.3358,17.4005,143747.0
2018-10-31 14:40:00,18.83,18.83,18.8,18.8,162691.0,17.3912,17.3912,17.3635,17.3635,162691.0
2018-10-31 14:50:00,18.79,18.79,18.75,18.78,83317.0,17.3543,17.3543,17.3174,17.3451,83317.0
2018-10-31 15:00:00,18.78,18.82,18.78,18.82,185418.0,17.3451,17.382,17.3451,17.382,185418.0
2018-10-31 15:10:00,18.81,18.84,18.79,18.83,156315.0,17.3728,17.4005,17.3543,17.3912,156315.0
2018-10-31 15:20:00,18.83,18.85,18.82,18.83,211692.0,17.3912,17.4097,17.382,17.3912,211692.0
2018-10-31 15:30:00,18.83,18.83,18.8,18.8,145996.0,17.3912,17.3912,17.3635,17.3635,145996.0
2018-10-31 15:40:00,18.79,18.82,18.78,18.81,226358.0,17.3543,17.382,17.3451,17.3728,226358.0
2018-10-31 15:50:00,18.81,18.93,18.81,18.92,1320107.0,17.3728,17.4836,17.3728,17.4744,1320107.0
2018-11-01 09:30:00,19.2,19.32,19.2,19.28,371747.0,17.733,17.8438,17.733,17.8069,371747.0
2018-11-01 09:40:00,19.27,19.29,19.21,19.26,339460.0,17.7976,17.8161,17.7422,17.7884,339460.0
2018-11-01 09:50:00,19.26,19.34,19.26,19.32,217125.0,17.7884,17.8623,17.7884,17.8438,217125.0
2018-11-01 10:00:00,19.33,19.35,19.29,19.33,152032.0,17.853,17.8715,17.8161,17.853,152032.0
2018-11-01 10:10:00,19.33,19.47,19.32,19.46,212413.0,17.853,17.9823,17.8438,17.9731,212413.0
2018-11-01 10:20:00,19.46,19.53,19.44,19.48,361772.0,17.9731,18.0378,17.9546,17.9916,361772.0
2018-11-01 10:30:00,19.48,19.49,19.4,19.46,288181.0,17.9916,18.0008,17.9177,17.9731,288181.0
2018-11-01 10:40:00,19.46,19.51,19.45,19.5,115506.0,17.9731,18.0193,17.9639,18.0101,115506.0
2018-11-01 10:50:00,19.51,19.54,19.5,19.5,132637.0,18.0193,18.047,18.0101,18.0101,132637.0
2018-11-01 11:00:00,19.48,19.53,19.42,19.53,189058.0,17.9916,18.0378,17.9362,18.0378,189058.0
2018-11-01 11:10:00,19.53,19.53,19.47,19.49,240246.0,18.0378,18.0378,17.9823,18.0008,240246.0
2018-11-01 11:20:00,19.5,19.54,19.48,19.49,202080.0,18.0101,18.047,17.9916,18.0008,202080.0
2018-11-01 11:30:00,19.49,19.5,19.42,19.45,324677.0,18.0008,18.0101,17.9362,17.9639,324677.0
2018-11-01 11:40:00,19.45,19.48,19.42,19.44,150480.0,17.9639,17.9916,17.9362,17.9546,150480.0
2018-11-01 11:50:00,19.44,19.48,19.4,19.46,101619.0,17.9546,17.9916,17.9177,17.9731,101619.0
2018-11-01 12:00:00,19.46,19.46,19.42,19.45,47488.0,17.9731,17.9731,17.9362,17.9639,47488.0
2018-11-01 12:10:00,19.46,19.49,19.46,19.48,64227.0,17.9731,18.0008,17.9731,17.9916,64227.0
2018-11-01 12:20:00,19.49,19.52,19.48,19.52,92265.0,18.0008,18.0285,17.9916,18.0285,92265.0
2018-11-01 12:30:00,19.51,19.53,19.49,19.53,71641.0,18.0193,18.0378,18.0008,18.0378,71641.0
2018-11-01 12:40:00,19.52,19.54,19.5,19.53,40701.0,18.0285,18.047,18.0101,18.0378,40701.0
2018-11-01 12:50:00,19.53,19.58,19.52,19.57,198214.0,18.0378,18.0839,18.0285,18.0747,198214.0
2018-11-01 13:00:00,19.57,19.58,19.52,19.57,134322.0,18.0747,18.0839,18.0285,18.0747,134322.0
2018-11-01 13:10:00,19.57,19.62,19.56,19.62,75733.0,18.0747,18.1209,18.0655,18.1209,75733.0
2018-11-01 13:20:00,19.62,19.65,19.59,19.65,236917.0,18.1209,18.1486,18.0932,18.1486,236917.0
2018-11-01 13:30:00,19.64,19.66,19.58,19.58,325376.0,18.1394,18.1578,18.0839,18.0839,325376.0
2018-11-01 13:40:00,19.58,19.61,19.58,19.59,126639.0,18.0839,18.1116,18.0839,18.0932,126639.0
2018-11-01 13:50:00,19.58,19.58,19.55,19.58,170359.0,18.0839,18.0839,18.0562,18.0839,170359.0
2018-11-01 14:00:00,19.58,19.65,19.58,19.64,241671.0,18.0839,18.1486,18.0839,18.1394,241671.0
2018-11-01 14:10:00,19.64,19.64,19.58,19.58,107933.0,18.1394,18.1394,18.0839,18.0839,107933.0
2018-11-01 14:20:00,19.57,19.58,19.54,19.58,80598.0,18.0747,18.0839,18.047,18.0839,80598.0
2018-11-01 14:30:00,19.58,19.6,19.58,19.6,125674.0,18.0839,18.1024,18.0839,18.1024,125674.0
2018-11-01 14:40:00,19.6,19.6,19.55,19.57,87474.0,18.1024,18.1024,18.0562,18.0747,87474.0
2018-11-01 14:50:00,19.57,19.57,19.54,19.54,44549.0,18.0747,18.0747,18.047,18.047,44549.0
2018-11-01 15:00:00,19.54,19.59,19.53,19.59,127101.0,18.047,18.0932,18.0378,18.0932,127101.0
2018-11-01 15:10:00,19.59,19.62,19.58,19.6,98903.0,18.0932,18.1209,18.0839,18.1024,98903.0
2018-11-01 15:20:00,19.59,19.64,19.58,19.64,171233.0,18.0932,18.1394,18.0839,18.1394,171233.0
2018-11-01 15:30:00,19.64,19.64,19.56,19.56,295531.0,18.1394,18.1394,18.0655,18.0655,295531.0
2018-11-01 15:40:00,19.57,19.59,19.56,19.58,282511.0,18.0747,18.0932,18.0655,18.0839,282511.0
2018-11-01 15:50:00,19.58,19.58,19.54,19.55,892653.0,18.0839,18.0839,18.047,18.0562,892653.0
2018-11-02 09:30:00,19.49,19.51,19.36,19.44,467283.0,18.0008,18.0193,17.8807,17.9546,467283.0
2018-11-02 09:40:00,19.44,19.59,19.44,19.58,546039.0,17.9546,18.0932,17.9546,18.0839,546039.0
2018-11-02 09:50:00,19.57,19.61,19.53,19.53,390788.0,18.0747,18.1116,18.0378,18.0378,390788.0
2018-11-02 10:00:00,19.54,19.58,19.5,19.56,243692.0,18.047,18.0839,18.0101,18.0655,243692.0
2018-11-02 10:10:00,19.57,19.62,19.55,19.6,153256.0,18.0747,18.1209,18.0562,18.1024,153256.0
2018-11-02 10:20:00,19.61,19.65,19.57,19.57,198766.0,18.1116,18.1486,18.0747,18.0747,198766.0
2018-11-02 10:30:00,19.57,19.61,19.55,19.59,163617.0,18.0747,18.1116,18.0562,18.0932,163617.0
2018-11-02 10:40:00,19.59,19.59,19.43,19.43,322996.0,18.0932,18.0932,17.9454,17.9454,322996.0
2018-11-02 10:50:00,19.43,19.5,19.42,19.48,116035.0,17.9454,18.0101,17.9362,17.9916,116035.0
2018-11-02 11:00:00,19.48,19.49,19.38,19.45,114736.0,17.9916,18.0008,17.8992,17.9639,114736.0
2018-11-02 11:10:00,19.43,19.47,19.43,19.46,43300.0,17.9454,17.9823,17.9454,17.9731,43300.0
2018-11-02 11:20:00,19.45,19.5,19.44,19.5,95825.0,17.9639,18.0101,17.9546,18.0101,95825.0
2018-11-02 11:30:00,19.49,19.57,19.49,19.56,85326.0,18.0008,18.0747,18.0008,18.0655,85326.0
2018-11-02 11:40:00,19.57,19.58,19.5,19.53,97881.0,18.0747,18.0839,18.0101,18.0378,97881.0
2018-11-02 11:50:00,19.54,19.59,19.48,19.48,259097.0,18.047,18.0932,17.9916,17.9916,259097.0
2018-11-02 12:00:00,19.48,19.49,19.43,19.43,85758.0,17.9916,18.0008,17.9454,17.9454,85758.0
2018-11-02 12:10:00,19.43,19.47,19.41,19.45,100431.0,17.9454,17.9823,17.9269,17.9639,100431.0
2018-11-02 12:20:00,19.47,19.47,19.43,19.46,34669.0,17.9823,17.9823,17.9454,17.9731,34669.0
2018-11-02 12:30:00,19.46,19.48,19.39,19.39,235513.0,17.9731,17.9916,17.9085,17.9085,235513.0
2018-11-02 12:40:00,19.4,19.42,19.39,19.41,87440.0,17.9177,17.9362,17.9085,17.9269,87440.0
2018-11-02 12:50:00,19.4,19.43,19.39,19.41,42457.0,17.9177,17.9454,17.9085,17.9269,42457.0
2018-11-02 13:00:00,19.41,19.43,19.41,19.42,27298.0,17.9269,17.9454,17.9269,17.9362,27298.0
2018-11-02 13:10:00,19.42,19.45,19.42,19.44,30874.0,17.9362,17.9639,17.9362,17.9546,30874.0
2018-11-02 13:20:00,19.44,19.46,19.42,19.42,36407.0,17.9546,17.9731,17.9362,17.9362,36407.0
2018-11-02 13:30:00,19.43,19.44,19.41,19.42,19342.0,17.9454,17.9546,17.9269,17.9362,19342.0
2018-11-02 13:40:00,19.43,19.45,19.43,19.44,10666.0,17.9454,17.9639,17.9454,17.9546,10666.0
2018-11-02 13:50:00,19.44,19.45,19.44,19.45,40996.0,17.9546,17.9639,17.9546,17.9639,40996.0
2018-11-02 14:00:00,19.45,19.49,19.45,19.49,19498.0,17.9639,18.0008,17.9639,18.0008,19498.0
2018-11-02 14:10:00,19.47,19.49,19.47,19.49,9899.0,17.9823,18.0008,17.9823,18.0008,9899.0
2018-11-02 14:20:00,19.5,19.57,19.49,19.55,190860.0,18.0101,18.0747,18.0008,18.0562,190860.0
2018-11-02 14:30:00,19.55,19.57,19.52,19.56,118011.0,18.0562,18.0747,18.0285,18.0655,118011.0
2018-11-02 14:40:00,19.56,19.56,19.5,19.51,58280.0,18.0655,18.0655,18.0101,18.0193,58280.0
2018-11-02 14:50:00,19.51,19.51,19.5,19.51,9584.0,18.0193,18.0193,18.0101,18.0193,9584.0
2018-11-02 15:00:00,19.52,19.55,19.48,19.48,74211.0,18.0285,18.0562,17.9916,17.9916,74211.0
2018-11-02 15:10:00,19.48,19.53,19.48,19.53,57705.0,17.9916,18.0378,17.9916,18.0378,57705.0
2018-11-02 15:20:00,19.53,19.56,19.52,19.55,87627.0,18.0378,18.0655,18.0285,18.0562,87627.0
2018-11-02 15:30:00,19.56,19.56,19.52,19.53,56393.0,18.0655,18.0655,18.0285,18.0378,56393.0
2018-11-02 15:40:00,19.54,19.58,19.54,19.58,85315.0,18.047,18.0839,18.047,18.0839,85315.0
2018-11-02 15:50:00,19.58,19.64,19.57,19.63,732557.0,18.0839,18.1394,18.0747,18.1301,732557.0
2018-11-05 09:30:00,19.43,19.68,19.43,19.61,313754.0,17.9454,18.1763,17.9454,18.1116,313754.0
2018-11-05 09:40:00,19.62,19.67,19.59,19.66,130960.0,18.1209,18.1671,18.0932,18.1578,130960.0
2018-11-05 09:50:00,19.67,19.74,19.65,19.68,204121.0,18.1671,18.2317,18.1486,18.1763,204121.0
2018-11-05 10:00:00,19.67,19.78,19.67,19.73,230780.0,18.1671,18.2687,18.1671,18.2225,230780.0
2018-11-05 10:10:00,19.73,19.79,19.66,19.67,143878.0,18.2225,18.2779,18.1578,18.1671,143878.0
2018-11-05 10:20:00,19.66,19.69,19.6,19.61,127927.0,18.1578,18.1855,18.1024,18.1116,127927.0
2018-11-05 10:30:00,19.6,19.61,19.46,19.47,149106.0,18.1024,18.1116,17.9731,17.9823,149106.0
2018-11-05 10:40:00,19.46,19.47,19.41,19.45,182988.0,17.9731,17.9823,17.9269,17.9639,182988.0
2018-11-05 10:50:00,19.44,19.5,19.43,19.49,111410.0,17.9546,18.0101,17.9454,18.0008,111410.0
2018-11-05 11:00:00,19.49,19.5,19.43,19.45,102544.0,18.0008,18.0101,17.9454,17.9639,102544.0
2018-11-05 11:10:00,19.46,19.48,19.41,19.48,52215.0,17.9731,17.9916,17.9269,17.9916,52215.0
2018-11-05 11:20:00,19.48,19.5,19.44,19.48,44937.0,17.9916,18.0101,17.9546,17.9916,44937.0
2018-11-05 11:30:00,19.47,19.48,19.41,19.41,65402.0,17.9823,17.9916,17.9269,17.9269,65402.0
2018-11-05 11:40:00,19.4,19.45,19.39,19.42,141672.0,17.9177,17.9639,17.9085,17.9362,141672.0
2018-11-05 11:50:00,19.42,19.46,19.39,19.42,66201.0,17.9362,17.9731,17.9085,17.9362,66201.0
2018-11-05 12:00:00,19.42,19.43,19.39,19.42,47203.0,17.9362,17.9454,17.9085,17.9362,47203.0
2018-11-05 12:10:00,19.41,19.41,19.34,19.36,233135.0,17.9269,17.9269,17.8623,17.8807,233135.0
2018-11-05 12:20:00,19.36,19.42,19.36,19.41,63930.0,17.8807,17.9362,17.8807,17.9269,63930.0
2018-11-05 12:30:00,19.4,19.4,19.37,19.39,57626.0,17.9177,17.9177,17.89,17.9085,57626.0
2018-11-05 12:40:00,19.38,19.4,19.38,19.39,41337.0,17.8992,17.9177,17.8992,17.9085,41337.0
2018-11-05 12:50:00,19.4,19.43,19.38,19.43,26296.0,17.9177,17.9454,17.8992,17.9454,26296.0
2018-11-05 13:00:00,19.44,19.45,19.42,19.44,31995.0,17.9546,17.9639,17.9362,17.9546,31995.0
2018-11-05 13:10:00,19.44,19.47,19.44,19.47,30705.0,17.9546,17.9823,17.9546,17.9823,30705.0
2018-11-05 13:20:00,19.47,19.49,19.47,19.48,41747.0,17.9823,18.0008,17.9823,17.9916,41747.0
2018-11-05 13:30:00,19.48,19.48,19.44,19.44,132061.0,17.9916,17.9916,17.9546,17.9546,132061.0
2018-11-05 13:40:00,19.43,19.48,19.43,19.48,29515.0,17.9454,17.9916,17.9454,17.9916,29515.0
2018-11-05 13:50:00,19.48,19.48,19.44,19.45,110280.0,17.9916,17.9916,17.9546,17.9639,110280.0
2018-11-05 14:00:00,19.45,19.46,19.44,19.44,14540.0,17.9639,17.9731,17.9546,17.9546,14540.0
2018-11-05 14:10:00,19.44,19.45,19.42,19.45,23766.0,17.9546,17.9639,17.9362,17.9639,23766.0
2018-11-05 14:20:00,19.44,19.45,19.42,19.44,47224.0,17.9546,17.9639,17.9362,17.9546,47224.0
2018-11-05 14:30:00,19.44,19.46,19.42,19.46,45726.0,17.9546,17.9731,17.9362,17.9731,45726.0
2018-11-05 14:40:00,19.47,19.5,19.46,19.48,58333.0,17.9823,18.0101,17.9731,17.9916,58333.0
2018-11-05 14:50:00,19.48,19.59,19.48,19.59,188263.0,17.9916,18.0932,17.9916,18.0932,188263.0
2018-11-05 15:00:00,19.59,19.6,19.58,19.59,59966.0,18.0932,18.1024,18.0839,18.0932,59966.0
2018-11-05 15:10:00,19.59,19.6,19.57,19.58,40655.0,18.0932,18.1024,18.0747,18.0839,40655.0
2018-11-05 15:20:00,19.57,19.58,19.56,19.58,31344.0,18.0747,18.0839,18.0655,18.0839,31344.0
2018-11-05 15:30:00,19.58,19.61,19.57,19.59,82987.0,18.0839,18.1116,18.0747,18.0932,82987.0
2018-11-05 15:40:00,19.59,19.59,19.56,19.56,145883.0,18.0932,18.0932,18.0655,18.0655,145883.0
2018-11-05 15:50:00,19.55,19.58,19.53,19.57,463629.0,18.0562,18.0839,18.0378,18.0747,463629.0
2018-11-06 09:30:00,19.59,19.66,19.55,19.64,291951.0,18.0932,18.1578,18.0562,18.1394,291951.0
2018-11-06 09:40:00,19.63,19.63,19.48,19.51,156789.0,18.1301,18.1301,17.9916,18.0193,156789.0
2018-11-06 09:50:00,19.5,19.57,19.49,19.56,96126.0,18.0101,18.0747,18.0008,18.0655,96126.0
2018-11-06 10:00:00,19.56,19.56,19.45,19.48,93007.0,18.0655,18.0655,17.9639,17.9916,93007.0
2018-11-06 10:10:00,19.48,19.49,19.43,19.49,71317.0,17.9916,18.0008,17.9454,18.0008,71317.0
2018-11-06 10:20:00,19.49,19.52,19.46,19.5,130528.0,18.0008,18.0285,17.9731,18.0101,130528.0
2018-11-06 10:30:00,19.51,19.51,19.44,19.44,96520.0,18.0193,18.0193,17.9546,17.9546,96520.0
2018-11-06 10:40:00,19.43,19.47,19.42,19.44,61533.0,17.9454,17.9823,17.9362,17.9546,61533.0
2018-11-06 10:50:00,19.44,19.49,19.43,19.49,55978.0,17.9546,18.0008,17.9454,18.0008,55978.0
2018-11-06 11:00:00,19.48,19.53,19.47,19.49,298681.0,17.9916,18.0378,17.9823,18.0008,298681.0
2018-11-06 11:10:00,19.48,19.55,19.45,19.54,112279.0,17.9916,18.0562,17.9639,18.047,112279.0
2018-11-06 11:20:00,19.54,19.54,19.49,19.5,102454.0,18.047,18.047,18.0008,18.0101,102454.0
2018-11-06 11:30:00,19.49,19.49,19.45,19.45,75174.0,18.0008,18.0008,17.9639,17.9639,75174.0
2018-11-06 11:40:00,19.45,19.45,19.4,19.41,64452.0,17.9639,17.9639,17.9177,17.9269,64452.0
2018-11-06 11:50:00,19.4,19.41,19.39,19.41,52130.0,17.9177,17.9269,17.9085,17.9269,52130.0
2018-11-06 12:00:00,19.41,19.46,19.41,19.46,62476.0,17.9269,17.9731,17.9269,17.9731,62476.0
2018-11-06 12:10:00,19.46,19.46,19.42,19.42,16347.0,17.9731,17.9731,17.9362,17.9362,16347.0
2018-11-06 12:20:00,19.42,19.43,19.37,19.37,52042.0,17.9362,17.9454,17.89,17.89,52042.0
2018-11-06 12:30:00,19.37,19.4,19.37,19.37,79785.0,17.89,17.9177,17.89,17.89,79785.0
2018-11-06 12:40:00,19.36,19.37,19.34,19.34,60990.0,17.8807,17.89,17.8623,17.8623,60990.0
2018-11-06 12:50:00,19.34,19.34,19.31,19.34,36498.0,17.8623,17.8623,17.8346,17.8623,36498.0
2018-11-06 13:00:00,19.33,19.37,19.33,19.35,32141.0,17.853,17.89,17.853,17.8715,32141.0
2018-11-06 13:10:00,19.35,19.38,19.35,19.37,74677.0,17.8715,17.8992,17.8715,17.89,74677.0
2018-11-06 13:20:00,19.37,19.37,19.34,19.34,27302.0,17.89,17.89,17.8623,17.8623,27302.0
2018-11-06 13:30:00,19.34,19.35,19.33,19.33,19267.0,17.8623,17.8715,17.853,17.853,19267.0
2018-11-06 13:40:00,19.33,19.38,19.33,19.38,36003.0,17.853,17.8992,17.853,17.8992,36003.0
2018-11-06 13:50:00,19.39,19.4,19.38,19.38,18051.0,17.9085,17.9177,17.8992,17.8992,18051.0
2018-11-06 14:00:00,19.38,19.4,19.38,19.39,50248.0,17.8992,17.9177,17.8992,17.9085,50248.0
2018-11-06 14:10:00,19.38,19.38,19.34,19.35,22121.0,17.8992,17.8992,17.8623,17.8715,22121.0
2018-11-06 14:20:00,19.35,19.42,19.35,19.41,33327.0,17.8715,17.9362,17.8715,17.9269,33327.0
2018-11-06 14:30:00,19.41,19.41,19.38,19.38,15638.0,17.9269,17.9269,17.8992,17.8992,15638.0
2018-11-06 14:40:00,19.39,19.4,19.35,19.36,36628.0,17.9085,17.9177,17.8715,17.8807,36628.0
2018-11-06 14:50:00,19.36,19.36,19.35,19.36,30602.0,17.8807,17.8807,17.8715,17.8807,30602.0
2018-11-06 15:00:00,19.36,19.37,19.35,19.37,29812.0,17.8807,17.89,17.8715,17.89,29812.0
2018-11-06 15:10:00,19.36,19.41,19.36,19.41,166117.0,17.8807,17.9269,17.8807,17.9269,166117.0
2018-11-06 15:20:00,19.41,19.41,19.38,19.38,55557.0,17.9269,17.9269,17.8992,17.8992,55557.0
2018-11-06 15:30:00,19.38,19.4,19.38,19.4,52699.0,17.8992,17.9177,17.8992,17.9177,52699.0
2018-11-06 15:40:00,19.4,19.41,19.38,19.4,134870.0,17.9177,17.9269,17.8992,17.9177,134870.0
2018-11-06 15:50:00,19.4,19.41,19.39,19.41,198547.0,17.9177,17.9269,17.9085,17.9269,198547.0
2018-11-07 09:30:00,19.52,19.53,19.38,19.41,350660.0,18.0285,18.0378,17.8992,17.9269,350660.0
2018-11-07 09:40:00,19.41,19.48,19.37,19.48,112818.0,17.9269,17.9916,17.89,17.9916,112818.0
2018-11-07 09:50:00,19.46,19.48,19.39,19.46,106007.0,17.9731,17.9916,17.9085,17.9731,106007.0
2018-11-07 10:00:00,19.46,19.53,19.45,19.51,162280.0,17.9731,18.0378,17.9639,18.0193,162280.0
2018-11-07 10:10:00,19.51,19.53,19.49,19.5,116086.0,18.0193,18.0378,18.0008,18.0101,116086.0
2018-11-07 10:20:00,19.51,19.52,19.46,19.52,112609.0,18.0193,18.0285,17.9731,18.0285,112609.0
2018-11-07 10:30:00,19.5,19.56,19.5,19.51,117008.0,18.0101,18.0655,18.0101,18.0193,117008.0
2018-11-07 10:40:00,19.52,19.53,19.5,19.5,58891.0,18.0285,18.0378,18.0101,18.0101,58891.0
2018-11-07 10:50:00,19.51,19.51,19.42,19.42,109812.0,18.0193,18.0193,17.9362,17.9362,109812.0
2018-11-07 11:00:00,19.42,19.42,19.36,19.37,76816.0,17.9362,17.9362,17.8807,17.89,76816.0
2018-11-07 11:10:00,19.37,19.41,19.35,19.4,76948.0,17.89,17.9269,17.8715,17.9177,76948.0
2018-11-07 11:20:00,19.4,19.43,19.39,19.43,73442.0,17.9177,17.9454,17.9085,17.9454,73442.0
2018-11-07 11:30:00,19.43,19.45,19.42,19.44,37632.0,17.9454,17.9639,17.9362,17.9546,37632.0
2018-11-07 11:40:00,19.44,19.47,19.43,19.47,105002.0,17.9546,17.9823,17.9454,17.9823,105002.0
2018-11-07 11:50:00,19.47,19.5,19.47,19.48,70734.0,17.9823,18.0101,17.9823,17.9916,70734.0
2018-11-07 12:00:00,19.49,19.52,19.49,19.49,97884.0,18.0008,18.0285,18.0008,18.0008,97884.0
2018-11-07 12:10:00,19.47,19.48,19.42,19.42,31004.0,17.9823,17.9916,17.9362,17.9362,31004.0
2018-11-07 12:20:00,19.42,19.43,19.4,19.4,51076.0,17.9362,17.9454,17.9177,17.9177,51076.0
2018-11-07 12:30:00,19.41,19.41,19.39,19.4,63803.0,17.9269,17.9269,17.9085,17.9177,63803.0
2018-11-07 12:40:00,19.4,19.45,19.39,19.44,48724.0,17.9177,17.9639,17.9085,17.9546,48724.0
2018-11-07 12:50:00,19.44,19.47,19.43,19.47,30734.0,17.9546,17.9823,17.9454,17.9823,30734.0
2018-11-07 13:00:00,19.47,19.49,19.42,19.42,41115.0,17.9823,18.0008,17.9362,17.9362,41115.0
2018-11-07 13:10:00,19.42,19.42,19.39,19.4,24857.0,17.9362,17.9362,17.9085,17.9177,24857.0
2018-11-07 13:20:00,19.4,19.42,19.39,19.42,26272.0,17.9177,17.9362,17.9085,17.9362,26272.0
2018-11-07 13:30:00,19.42,19.42,19.38,19.38,27085.0,17.9362,17.9362,17.8992,17.8992,27085.0
2018-11-07 13:40:00,19.39,19.41,19.37,19.41,24314.0,17.9085,17.9269,17.89,17.9269,24314.0
2018-11-07 13:50:00,19.41,19.42,19.41,19.41,11640.0,17.9269,17.9362,17.9269,17.9269,11640.0
2018-11-07 14:00:00,19.41,19.41,19.4,19.4,37591.0,17.9269,17.9269,17.9177,17.9177,37591.0
2018-11-07 14:10:00,19.41,19.41,19.38,19.41,47906.0,17.9269,17.9269,17.8992,17.9269,47906.0
2018-11-07 14:20:00,19.41,19.42,19.38,19.38,31151.0,17.9269,17.9362,17.8992,17.8992,31151.0
2018-11-07 14:30:00,19.37,19.37,19.35,19.35,32463.0,17.89,17.89,17.8715,17.8715,32463.0
2018-11-07 14:40:00,19.35,19.41,19.35,19.37,39868.0,17.8715,17.9269,17.8715,17.89,39868.0
2018-11-07 14:50:00,19.37,19.38,19.37,19.38,27654.0,17.89,17.8992,17.89,17.8992,27654.0
2018-11-07 15:00:00,19.38,19.38,19.32,19.33,99003.0,17.8992,17.8992,17.8438,17.853,99003.0
2018-11-07 15:10:00,19.33,19.35,19.32,19.35,49843.0,17.853,17.8715,17.8438,17.8715,49843.0
2018-11-07 15:20:00,19.34,19.34,19.31,19.32,17619.0,17.8623,17.8623,17.8346,17.8438,17619.0
2018-11-07 15:30:00,19.33,19.33,19.3,19.31,77791.0,17.853,17.853,17.8253,17.8346,77791.0
2018-11-07 15:40:00,19.31,19.32,19.3,19.31,68762.0,17.8346,17.8438,17.8253,17.8346,68762.0
2018-11-07 15:50:00,19.31,19.32,19.27,19.3,585000.0,17.8346,17.8438,17.7976,17.8253,585000.0
2018-11-08 09:30:00,19.17,19.24,19.15,19.23,289051.0,17.7053,17.7699,17.6868,17.7607,289051.0
2018-11-08 09:40:00,19.23,19.31,19.23,19.3,99408.0,17.7607,17.8346,17.7607,17.8253,99408.0
2018-11-08 09:50:00,19.31,19.32,19.24,19.25,85365.0,17.8346,17.8438,17.7699,17.7792,85365.0
2018-11-08 10:00:00,19.24,19.27,19.19,19.19,81421.0,17.7699,17.7976,17.7237,17.7237,81421.0
2018-11-08 10:10:00,19.19,19.26,19.17,19.25,123012.0,17.7237,17.7884,17.7053,17.7792,123012.0
2018-11-08 10:20:00,19.26,19.3,19.25,19.28,77290.0,17.7884,17.8253,17.7792,17.8069,77290.0
2018-11-08 10:30:00,19.29,19.3,19.19,19.28,106913.0,17.8161,17.8253,17.7237,17.8069,106913.0
2018-11-08 10:40:00,19.27,19.29,19.23,19.23,67580.0,17.7976,17.8161,17.7607,17.7607,67580.0
2018-11-08 10:50:00,19.22,19.26,19.21,19.25,52107.0,17.7514,17.7884,17.7422,17.7792,52107.0
2018-11-08 11:00:00,19.26,19.32,19.26,19.3,76028.0,17.7884,17.8438,17.7884,17.8253,76028.0
2018-11-08 11:10:00,19.29,19.34,19.29,19.33,71721.0,17.8161,17.8623,17.8161,17.853,71721.0
2018-11-08 11:20:00,19.32,19.32,19.25,19.25,85372.0,17.8438,17.8438,17.7792,17.7792,85372.0
2018-11-08 11:30:00,19.25,19.32,19.25,19.31,95973.0,17.7792,17.8438,17.7792,17.8346,95973.0
2018-11-08 11:40:00,19.3,19.3,19.24,19.27,35145.0,17.8253,17.8253,17.7699,17.7976,35145.0
2018-11-08 11:50:00,19.27,19.3,19.27,19.3,13722.0,17.7976,17.8253,17.7976,17.8253,13722.0
2018-11-08 12:00:00,19.3,19.35,19.3,19.31,35820.0,17.8253,17.8715,17.8253,17.8346,35820.0
2018-11-08 12:10:00,19.31,19.32,19.28,19.3,27963.0,17.8346,17.8438,17.8069,17.8253,27963.0
2018-11-08 12:20:00,19.29,19.3,19.27,19.28,23120.0,17.8161,17.8253,17.7976,17.8069,23120.0
2018-11-08 12:30:00,19.28,19.29,19.27,19.29,16606.0,17.8069,17.8161,17.7976,17.8161,16606.0
2018-11-08 12:40:00,19.28,19.29,19.28,19.28,23261.0,17.8069,17.8161,17.8069,17.8069,23261.0
2018-11-08 12:50:00,19.27,19.27,19.22,19.23,61962.0,17.7976,17.7976,17.7514,17.7607,61962.0
2018-11-08 13:00:00,19.23,19.3,19.23,19.3,159487.0,17.7607,17.8253,17.7607,17.8253,159487.0
2018-11-08 13:10:00,19.31,19.34,19.31,19.33,77951.0,17.8346,17.8623,17.8346,17.853,77951.0
2018-11-08 13:20:00,19.33,19.37,19.33,19.36,36819.0,17.853,17.89,17.853,17.8807,36819.0
2018-11-08 13:30:00,19.36,19.38,19.36,19.37,66333.0,17.8807,17.8992,17.8807,17.89,66333.0
2018-11-08 13:40:00,19.36,19.36,19.33,19.35,92083.0,17.8807,17.8807,17.853,17.8715,92083.0
2018-11-08 13:50:00,19.35,19.39,19.34,19.37,71490.0,17.8715,17.9085,17.8623,17.89,71490.0
2018-11-08 14:00:00,19.38,19.47,19.32,19.41,271268.0,17.8992,17.9823,17.8438,17.9269,271268.0
2018-11-08 14:10:00,19.41,19.42,19.32,19.32,119312.0,17.9269,17.9362,17.8438,17.8438,119312.0
2018-11-08 14:20:00,19.32,19.33,19.26,19.27,83652.0,17.8438,17.853,17.7884,17.7976,83652.0
2018-11-08 14:30:00,19.27,19.32,19.25,19.29,105466.0,17.7976,17.8438,17.7792,17.8161,105466.0
2018-11-08 14:40:00,19.29,19.29,19.22,19.22,98568.0,17.8161,17.8161,17.7514,17.7514,98568.0
2018-11-08 14:50:00,19.22,19.24,19.17,19.17,106472.0,17.7514,17.7699,17.7053,17.7053,106472.0
2018-11-08 15:00:00,19.17,19.23,19.16,19.22,99022.0,17.7053,17.7607,17.696,17.7514,99022.0
2018-11-08 15:10:00,19.22,19.26,19.21,19.25,31861.0,17.7514,17.7884,17.7422,17.7792,31861.0
2018-11-08 15:20:00,19.26,19.29,19.25,19.27,32509.0,17.7884,17.8161,17.7792,17.7976,32509.0
2018-11-08 15:30:00,19.27,19.28,19.23,19.23,114982.0,17.7976,17.8069,17.7607,17.7607,114982.0
2018-11-08 15:40:00,19.23,19.25,19.23,19.25,58720.0,17.7607,17.7792,17.7607,17.7792,58720.0
2018-11-08 15:50:00,19.25,19.4,19.24,19.37,1138243.0,17.7792,17.9177,17.7699,17.89,1138243.0
2018-11-09 09:30:00,18.95,19.11,18.93,18.93,525152.0,17.5021,17.6498,17.4836,17.4836,525152.0
2018-11-09 09:40:00,18.93,18.98,18.89,18.96,321006.0,17.4836,17.5298,17.4467,17.5113,321006.0
2018-11-09 09:50:00,18.96,18.99,18.85,18.9,394588.0,17.5113,17.539,17.4097,17.4559,394588.0
2018-11-09 10:00:00,18.89,18.93,18.85,18.86,364442.0,17.4467,17.4836,17.4097,17.419,364442.0
2018-11-09 10:10:00,18.85,18.86,18.81,18.82,259336.0,17.4097,17.419,17.3728,17.382,259336.0
2018-11-09 10:20:00,18.82,18.85,18.78,18.85,178729.0,17.382,17.4097,17.3451,17.4097,178729.0
2018-11-09 10:30:00,18.85,18.91,18.84,18.84,344343.0,17.4097,17.4651,17.4005,17.4005,344343.0
2018-11-09 10:40:00,18.85,18.89,18.82,18.88,190101.0,17.4097,17.4467,17.382,17.4374,190101.0
2018-11-09 10:50:00,18.88,18.92,18.87,18.92,143595.0,17.4374,17.4744,17.4282,17.4744,143595.0
2018-11-09 11:00:00,18.93,18.97,18.89,18.9,346115.0,17.4836,17.5205,17.4467,17.4559,346115.0
2018-11-09 11:10:00,18.9,18.99,18.9,18.96,123865.0,17.4559,17.539,17.4559,17.5113,123865.0
2018-11-09 11:20:00,18.95,18.99,18.94,18.96,146432.0,17.5021,17.539,17.4928,17.5113,146432.0
2018-11-09 11:30:00,18.95,18.98,18.91,18.92,106899.0,17.5021,17.5298,17.4651,17.4744,106899.0
2018-11-09 11:40:00,18.92,18.92,18.86,18.86,79434.0,17.4744,17.4744,17.419,17.419,79434.0
2018-11-09 11:50:00,18.86,18.89,18.85,18.86,74241.0,17.419,17.4467,17.4097,17.419,74241.0
2018-11-09 12:00:00,18.86,18.86,18.84,18.84,38997.0,17.419,17.419,17.4005,17.4005,38997.0
2018-11-09 12:10:00,18.84,18.9,18.83,18.88,114589.0,17.4005,17.4559,17.3912,17.4374,114589.0
2018-11-09 12:20:00,18.88,18.92,18.86,18.92,53294.0,17.4374,17.4744,17.419,17.4744,53294.0
2018-11-09 12:30:00,18.92,18.94,18.91,18.94,43143.0,17.4744,17.4928,17.4651,17.4928,43143.0
2018-11-09 12:40:00,18.93,18.98,18.93,18.96,161059.0,17.4836,17.5298,17.4836,17.5113,161059.0
2018-11-09 12:50:00,18.96,18.96,18.92,18.92,103489.0,17.5113,17.5113,17.4744,17.4744,103489.0
2018-11-09 13:00:00,18.93,18.98,18.93,18.97,106055.0,17.4836,17.5298,17.4836,17.5205,106055.0
2018-11-09 13:10:00,18.96,18.96,18.9,18.91,106195.0,17.5113,17.5113,17.4559,17.4651,106195.0
2018-11-09 13:20:00,18.91,18.92,18.86,18.86,46028.0,17.4651,17.4744,17.419,17.419,46028.0
2018-11-09 13:30:00,18.87,18.9,18.87,18.89,48659.0,17.4282,17.4559,17.4282,17.4467,48659.0
2018-11-09 13:40:00,18.89,18.91,18.88,18.88,79282.0,17.4467,17.4651,17.4374,17.4374,79282.0
2018-11-09 13:50:00,18.89,18.9,18.88,18.88,32229.0,17.4467,17.4559,17.4374,17.4374,32229.0
2018-11-09 14:00:00,18.87,18.91,18.87,18.88,55414.0,17.4282,17.4651,17.4282,17.4374,55414.0
2018-11-09 14:10:00,18.88,18.88,18.85,18.85,39541.0,17.4374,17.4374,17.4097,17.4097,39541.0
2018-11-09 14:20:00,18.86,18.86,18.85,18.85,56957.0,17.419,17.419,17.4097,17.4097,56957.0
2018-11-09 14:30:00,18.85,18.9,18.85,18.9,70086.0,17.4097,17.4559,17.4097,17.4559,70086.0
2018-11-09 14:40:00,18.9,18.92,18.9,18.92,58555.0,17.4559,17.4744,17.4559,17.4744,58555.0
2018-11-09 14:50:00,18.92,18.95,18.91,18.94,53167.0,17.4744,17.5021,17.4651,17.4928,53167.0
2018-11-09 15:00:00,18.93,18.93,18.91,18.93,39120.0,17.4836,17.4836,17.4651,17.4836,39120.0
2018-11-09 15:10:00,18.94,18.96,18.93,18.93,77129.0,17.4928,17.5113,17.4836,17.4836,77129.0
2018-11-09 15:20:00,18.94,18.98,18.93,18.98,135990.0,17.4928,17.5298,17.4836,17.5298,135990.0
2018-11-09 15:30:00,18.99,19.0,18.98,18.99,236540.0,17.539,17.5483,17.5298,17.539,236540.0
2018-11-09 15:40:00,18.99,19.01,18.98,19.0,353427.0,17.539,17.5575,17.5298,17.5483,353427.0
2018-11-09 15:50:00,19.0,19.05,18.98,19.03,844873.0,17.5483,17.5944,17.5298,17.576,844873.0
2018-11-12 09:30:00,18.79,18.87,18.79,18.86,266964.0,17.3543,17.4282,17.3543,17.419,266964.0
2018-11-12 09:40:00,18.85,18.89,18.81,18.81,78286.0,17.4097,17.4467,17.3728,17.3728,78286.0
2018-11-12 09:50:00,18.8,18.8,18.73,18.76,125693.0,17.3635,17.3635,17.2989,17.3266,125693.0
2018-11-12 10:00:00,18.75,18.8,18.74,18.78,141682.0,17.3174,17.3635,17.3081,17.3451,141682.0
2018-11-12 10:10:00,18.77,18.77,18.75,18.77,113264.0,17.3358,17.3358,17.3174,17.3358,113264.0
2018-11-12 10:20:00,18.77,18.83,18.76,18.83,117438.0,17.3358,17.3912,17.3266,17.3912,117438.0
2018-11-12 10:30:00,18.82,18.82,18.77,18.79,143776.0,17.382,17.382,17.3358,17.3543,143776.0
2018-11-12 10:40:00,18.79,18.83,18.79,18.79,72603.0,17.3543,17.3912,17.3543,17.3543,72603.0
2018-11-12 10:50:00,18.79,18.79,18.73,18.73,90646.0,17.3543,17.3543,17.2989,17.2989,90646.0
2018-11-12 11:00:00,18.73,18.76,18.72,18.74,84445.0,17.2989,17.3266,17.2896,17.3081,84445.0
2018-11-12 11:10:00,18.72,18.72,18.64,18.65,66486.0,17.2896,17.2896,17.2158,17.225,66486.0
2018-11-12 11:20:00,18.65,18.66,18.63,18.66,96952.0,17.225,17.2342,17.2065,17.2342,96952.0
2018-11-12 11:30:00,18.67,18.72,18.66,18.69,34595.0,17.2435,17.2896,17.2342,17.2619,34595.0
2018-11-12 11:40:00,18.7,18.73,18.68,18.73,37399.0,17.2712,17.2989,17.2527,17.2989,37399.0
2018-11-12 11:50:00,18.72,18.72,18.68,18.69,20210.0,17.2896,17.2896,17.2527,17.2619,20210.0
2018-11-12 12:00:00,18.69,18.75,18.67,18.74,73484.0,17.2619,17.3174,17.2435,17.3081,73484.0
2018-11-12 12:10:00,18.74,18.74,18.73,18.74,34121.0,17.3081,17.3081,17.2989,17.3081,34121.0
2018-11-12 12:20:00,18.74,18.74,18.68,18.68,43852.0,17.3081,17.3081,17.2527,17.2527,43852.0
2018-11-12 12:30:00,18.68,18.7,18.67,18.7,98236.0,17.2527,17.2712,17.2435,17.2712,98236.0
2018-11-12 12:40:00,18.7,18.71,18.69,18.69,42970.0,17.2712,17.2804,17.2619,17.2619,42970.0
2018-11-12 12:50:00,18.7,18.7,18.67,18.67,66680.0,17.2712,17.2712,17.2435,17.2435,66680.0
2018-11-12 13:00:00,18.66,18.68,18.66,18.68,96027.0,17.2342,17.2527,17.2342,17.2527,96027.0
2018-11-12 13:10:00,18.68,18.71,18.67,18.71,81518.0,17.2527,17.2804,17.2435,17.2804,81518.0
2018-11-12 13:20:00,18.7,18.71,18.68,18.7,106512.0,17.2712,17.2804,17.2527,17.2712,106512.0
2018-11-12 13:30:00,18.71,18.74,18.71,18.73,98754.0,17.2804,17.3081,17.2804,17.2989,98754.0
2018-11-12 13:40:00,18.73,18.74,18.69,18.7,49432.0,17.2989,17.3081,17.2619,17.2712,49432.0
2018-11-12 13:50:00,18.69,18.73,18.69,18.69,96987.0,17.2619,17.2989,17.2619,17.2619,96987.0
2018-11-12 14:00:00,18.69,18.72,18.69,18.7,57804.0,17.2619,17.2896,17.2619,17.2712,57804.0
2018-11-12 14:10:00,18.69,18.72,18.69,18.7,63686.0,17.2619,17.2896,17.2619,17.2712,63686.0
2018-11-12 14:20:00,18.68,18.68,18.67,18.67,82129.0,17.2527,17.2527,17.2435,17.2435,82129.0
2018-11-12 14:30:00,18.67,18.68,18.65,18.66,91325.0,17.2435,17.2527,17.225,17.2342,91325.0
2018-11-12 14:40:00,18.66,18.66,18.64,18.66,70545.0,17.2342,17.2342,17.2158,17.2342,70545.0
2018-11-12 14:50:00,18.66,18.67,18.64,18.64,30014.0,17.2342,17.2435,17.2158,17.2158,30014.0
2018-11-12 15:00:00,18.64,18.67,18.64,18.67,69322.0,17.2158,17.2435,17.2158,17.2435,69322.0
2018-11-12 15:10:00,18.67,18.68,18.66,18.67,44555.0,17.2435,17.2527,17.2342,17.2435,44555.0
2018-11-12 15:20:00,18.66,18.66,18.63,18.64,36079.0,17.2342,17.2342,17.2065,17.2158,36079.0
2018-11-12 15:30:00,18.64,18.66,18.63,18.63,151615.0,17.2158,17.2342,17.2065,17.2065,151615.0
2018-11-12 15:40:00,18.63,18.63,18.6,18.6,325311.0,17.2065,17.2065,17.1788,17.1788,325311.0
2018-11-12 15:50:00,18.6,18.63,18.59,18.61,558420.0,17.1788,17.2065,17.1696,17.1881,558420.0
2018-11-13 09:30:00,18.7,18.73,18.62,18.7,232437.0,17.2712,17.2989,17.1973,17.2712,232437.0
2018-11-13 09:40:00,18.7,18.7,18.65,18.65,124929.0,17.2712,17.2712,17.225,17.225,124929.0
2018-11-13 09:50:00,18.65,18.67,18.56,18.58,128081.0,17.225,17.2435,17.1419,17.1603,128081.0
2018-11-13 10:00:00,18.58,18.59,18.5,18.52,82265.0,17.1603,17.1696,17.0865,17.1049,82265.0
2018-11-13 10:10:00,18.52,18.52,18.41,18.43,269578.0,17.1049,17.1049,17.0033,17.0218,269578.0
2018-11-13 10:20:00,18.42,18.42,18.31,18.32,294237.0,17.0126,17.0126,16.911,16.9202,294237.0
2018-11-13 10:30:00,18.32,18.37,18.3,18.3,180297.0,16.9202,16.9664,16.9017,16.9017,180297.0
2018-11-13 10:40:00,18.3,18.43,18.27,18.43,189297.0,16.9017,17.0218,16.874,17.0218,189297.0
2018-11-13 10:50:00,18.42,18.53,18.42,18.53,169912.0,17.0126,17.1142,17.0126,17.1142,169912.0
2018-11-13 11:00:00,18.53,18.53,18.47,18.52,135702.0,17.1142,17.1142,17.0588,17.1049,135702.0
2018-11-13 11:10:00,18.51,18.6,18.51,18.58,133531.0,17.0957,17.1788,17.0957,17.1603,133531.0
2018-11-13 11:20:00,18.59,18.6,18.55,18.6,141149.0,17.1696,17.1788,17.1326,17.1788,141149.0
2018-11-13 11:30:00,18.59,18.59,18.53,18.59,175205.0,17.1696,17.1696,17.1142,17.1696,175205.0
2018-11-13 11:40:00,18.59,18.66,18.59,18.65,180259.0,17.1696,17.2342,17.1696,17.225,180259.0
2018-11-13 11:50:00,18.65,18.65,18.6,18.6,103785.0,17.225,17.225,17.1788,17.1788,103785.0
2018-11-13 12:00:00,18.6,18.64,18.6,18.64,174754.0,17.1788,17.2158,17.1788,17.2158,174754.0
2018-11-13 12:10:00,18.63,18.65,18.6,18.61,22683.0,17.2065,17.225,17.1788,17.1881,22683.0
2018-11-13 12:20:00,18.6,18.66,18.6,18.66,51212.0,17.1788,17.2342,17.1788,17.2342,51212.0
2018-11-13 12:30:00,18.66,18.67,18.62,18.65,99779.0,17.2342,17.2435,17.1973,17.225,99779.0
2018-11-13 12:40:00,18.65,18.69,18.65,18.66,307067.0,17.225,17.2619,17.225,17.2342,307067.0
2018-11-13 12:50:00,18.67,18.67,18.65,18.67,41862.0,17.2435,17.2435,17.225,17.2435,41862.0
2018-11-13 13:00:00,18.67,18.68,18.64,18.64,69469.0,17.2435,17.2527,17.2158,17.2158,69469.0
2018-11-13 13:10:00,18.64,18.67,18.63,18.67,54451.0,17.2158,17.2435,17.2065,17.2435,54451.0
2018-11-13 13:20:00,18.67,18.67,18.63,18.63,73889.0,17.2435,17.2435,17.2065,17.2065,73889.0
2018-11-13 13:30:00,18.63,18.68,18.63,18.66,68508.0,17.2065,17.2527,17.2065,17.2342,68508.0
2018-11-13 13:40:00,18.67,18.67,18.61,18.61,41414.0,17.2435,17.2435,17.1881,17.1881,41414.0
2018-11-13 13:50:00,18.6,18.65,18.6,18.61,33185.0,17.1788,17.225,17.1788,17.1881,33185.0
2018-11-13 14:00:00,18.6,18.63,18.59,18.61,17986.0,17.1788,17.2065,17.1696,17.1881,17986.0
2018-11-13 14:10:00,18.62,18.64,18.58,18.58,46464.0,17.1973,17.2158,17.1603,17.1603,46464.0
2018-11-13 14:20:00,18.58,18.59,18.56,18.57,28387.0,17.1603,17.1696,17.1419,17.1511,28387.0
2018-11-13 14:30:00,18.58,18.58,18.54,18.55,88250.0,17.1603,17.1603,17.1234,17.1326,88250.0
2018-11-13 14:40:00,18.55,18.55,18.49,18.5,62176.0,17.1326,17.1326,17.0772,17.0865,62176.0
2018-11-13 14:50:00,18.5,18.51,18.48,18.49,75136.0,17.0865,17.0957,17.068,17.0772,75136.0
2018-11-13 15:00:00,18.49,18.52,18.48,18.5,95916.0,17.0772,17.1049,17.068,17.0865,95916.0
2018-11-13 15:10:00,18.5,18.5,18.48,18.49,38578.0,17.0865,17.0865,17.068,17.0772,38578.0
2018-11-13 15:20:00,18.49,18.5,18.48,18.5,36591.0,17.0772,17.0865,17.068,17.0865,36591.0
2018-11-13 15:30:00,18.49,18.5,18.43,18.44,194299.0,17.0772,17.0865,17.0218,17.031,194299.0
2018-11-13 15:40:00,18.44,18.45,18.42,18.43,210120.0,17.031,17.0403,17.0126,17.0218,210120.0
2018-11-13 15:50:00,18.44,18.46,18.4,18.42,675379.0,17.031,17.0495,16.9941,17.0126,675379.0
2018-11-14 09:30:00,18.37,18.56,18.35,18.47,328158.0,16.9664,17.1419,16.9479,17.0588,328158.0
2018-11-14 09:40:00,18.47,18.62,18.45,18.62,310096.0,17.0588,17.1973,17.0403,17.1973,310096.0
2018-11-14 09:50:00,18.62,18.66,18.58,18.58,283420.0,17.1973,17.2342,17.1603,17.1603,283420.0
2018-11-14 10:00:00,18.58,18.68,18.58,18.63,259767.0,17.1603,17.2527,17.1603,17.2065,259767.0
2018-11-14 10:10:00,18.62,18.62,18.5,18.53,219209.0,17.1973,17.1973,17.0865,17.1142,219209.0
2018-11-14 10:20:00,18.54,18.59,18.52,18.58,96544.0,17.1234,17.1696,17.1049,17.1603,96544.0
2018-11-14 10:30:00,18.57,18.59,18.52,18.53,82570.0,17.1511,17.1696,17.1049,17.1142,82570.0
2018-11-14 10:40:00,18.52,18.52,18.48,18.5,63828.0,17.1049,17.1049,17.068,17.0865,63828.0
2018-11-14 10:50:00,18.5,18.53,18.48,18.53,34598.0,17.0865,17.1142,17.068,17.1142,34598.0
2018-11-14 11:00:00,18.52,18.53,18.46,18.47,31504.0,17.1049,17.1142,17.0495,17.0588,31504.0
2018-11-14 11:10:00,18.47,18.53,18.47,18.53,50164.0,17.0588,17.1142,17.0588,17.1142,50164.0
2018-11-14 11:20:00,18.52,18.61,18.52,18.52,53468.0,17.1049,17.1881,17.1049,17.1049,53468.0
2018-11-14 11:30:00,18.52,18.54,18.51,18.53,31746.0,17.1049,17.1234,17.0957,17.1142,31746.0
2018-11-14 11:40:00,18.52,18.55,18.52,18.55,26785.0,17.1049,17.1326,17.1049,17.1326,26785.0
2018-11-14 11:50:00,18.56,18.61,18.56,18.58,60139.0,17.1419,17.1881,17.1419,17.1603,60139.0
2018-11-14 12:00:00,18.6,18.62,18.57,18.6,41148.0,17.1788,17.1973,17.1511,17.1788,41148.0
2018-11-14 12:10:00,18.61,18.63,18.59,18.62,30592.0,17.1881,17.2065,17.1696,17.1973,30592.0
2018-11-14 12:20:00,18.61,18.65,18.61,18.64,31663.0,17.1881,17.225,17.1881,17.2158,31663.0
2018-11-14 12:30:00,18.64,18.64,18.59,18.6,41664.0,17.2158,17.2158,17.1696,17.1788,41664.0
2018-11-14 12:40:00,18.6,18.67,18.59,18.67,54130.0,17.1788,17.2435,17.1696,17.2435,54130.0
2018-11-14 12:50:00,18.68,18.76,18.67,18.76,122624.0,17.2527,17.3266,17.2435,17.3266,122624.0
2018-11-14 13:00:00,18.77,18.83,18.77,18.83,83711.0,17.3358,17.3912,17.3358,17.3912,83711.0
2018-11-14 13:10:00,18.83,18.89,18.78,18.89,228130.0,17.3912,17.4467,17.3451,17.4467,228130.0
2018-11-14 13:20:00,18.9,18.92,18.85,18.85,110042.0,17.4559,17.4744,17.4097,17.4097,110042.0
2018-11-14 13:30:00,18.85,18.97,18.83,18.97,129451.0,17.4097,17.5205,17.3912,17.5205,129451.0
2018-11-14 13:40:00,18.97,19.03,18.9,18.94,288899.0,17.5205,17.576,17.4559,17.4928,288899.0
2018-11-14 13:50:00,18.94,18.99,18.94,18.97,137552.0,17.4928,17.539,17.4928,17.5205,137552.0
2018-11-14 14:00:00,18.97,19.02,18.94,18.97,171377.0,17.5205,17.5667,17.4928,17.5205,171377.0
2018-11-14 14:10:00,18.97,19.07,18.89,18.89,439074.0,17.5205,17.6129,17.4467,17.4467,439074.0
2018-11-14 14:20:00,18.89,18.92,18.79,18.85,215771.0,17.4467,17.4744,17.3543,17.4097,215771.0
2018-11-14 14:30:00,18.86,19.01,18.85,19.0,172475.0,17.419,17.5575,17.4097,17.5483,172475.0
2018-11-14 14:40:00,19.01,19.03,18.92,18.93,137790.0,17.5575,17.576,17.4744,17.4836,137790.0
2018-11-14 14:50:00,18.93,19.0,18.93,18.95,108742.0,17.4836,17.5483,17.4836,17.5021,108742.0
2018-11-14 15:00:00,18.94,19.01,18.93,18.95,149624.0,17.4928,17.5575,17.4836,17.5021,149624.0
2018-11-14 15:10:00,18.95,18.97,18.94,18.96,65612.0,17.5021,17.5205,17.4928,17.5113,65612.0
2018-11-14 15:20:00,18.96,18.96,18.89,18.9,231320.0,17.5113,17.5113,17.4467,17.4559,231320.0
2018-11-14 15:30:00,18.91,18.93,18.89,18.92,138358.0,17.4651,17.4836,17.4467,17.4744,138358.0
2018-11-14 15:40:00,18.92,18.93,18.91,18.91,120787.0,17.4744,17.4836,17.4651,17.4651,120787.0
2018-11-14 15:50:00,18.91,18.91,18.8,18.8,831291.0,17.4651,17.4651,17.3635,17.3635,831291.0
2018-11-15 09:30:00,18.89,19.02,18.89,19.02,373260.0,17.4467,17.5667,17.4467,17.5667,373260.0
2018-11-15 09:40:00,19.03,19.09,18.99,19.02,223370.0,17.576,17.6314,17.539,17.5667,223370.0
2018-11-15 09:50:00,19.01,19.07,18.97,19.03,132946.0,17.5575,17.6129,17.5205,17.576,132946.0
2018-11-15 10:00:00,19.04,19.07,19.0,19.03,234873.0,17.5852,17.6129,17.5483,17.576,234873.0
2018-11-15 10:10:00,19.02,19.07,19.01,19.06,65523.0,17.5667,17.6129,17.5575,17.6037,65523.0
2018-11-15 10:20:00,19.06,19.09,19.02,19.09,106048.0,17.6037,17.6314,17.5667,17.6314,106048.0
2018-11-15 10:30:00,19.1,19.13,19.03,19.03,187631.0,17.6406,17.6683,17.576,17.576,187631.0
2018-11-15 10:40:00,19.03,19.03,18.92,18.92,113745.0,17.576,17.576,17.4744,17.4744,113745.0
2018-11-15 10:50:00,18.92,18.93,18.86,18.92,131481.0,17.4744,17.4836,17.419,17.4744,131481.0
2018-11-15 11:00:00,18.91,18.92,18.83,18.89,167394.0,17.4651,17.4744,17.3912,17.4467,167394.0
2018-11-15 11:10:00,18.89,18.94,18.89,18.91,77400.0,17.4467,17.4928,17.4467,17.4651,77400.0
2018-11-15 11:20:00,18.9,18.92,18.88,18.92,151874.0,17.4559,17.4744,17.4374,17.4744,151874.0
2018-11-15 11:30:00,18.92,18.92,18.87,18.89,71833.0,17.4744,17.4744,17.4282,17.4467,71833.0
2018-11-15 11:40:00,18.89,18.92,18.88,18.91,113552.0,17.4467,17.4744,17.4374,17.4651,113552.0
2018-11-15 11:50:00,18.91,19.0,18.91,18.98,108809.0,17.4651,17.5483,17.4651,17.5298,108809.0
2018-11-15 12:00:00,18.98,18.99,18.92,18.93,88154.0,17.5298,17.539,17.4744,17.4836,88154.0
2018-11-15 12:10:00,18.93,18.94,18.91,18.92,25538.0,17.4836,17.4928,17.4651,17.4744,25538.0
2018-11-15 12:20:00,18.92,18.92,18.89,18.91,81006.0,17.4744,17.4744,17.4467,17.4651,81006.0
2018-11-15 12:30:00,18.91,18.92,18.86,18.88,114714.0,17.4651,17.4744,17.419,17.4374,114714.0
2018-11-15 12:40:00,18.9,18.95,18.9,18.92,78977.0,17.4559,17.5021,17.4559,17.4744,78977.0
2018-11-15 12:50:00,18.92,18.95,18.92,18.93,47915.0,17.4744,17.5021,17.4744,17.4836,47915.0
2018-11-15 13:00:00,18.94,18.94,18.91,18.92,24776.0,17.4928,17.4928,17.4651,17.4744,24776.0
2018-11-15 13:10:00,18.93,18.98,18.93,18.97,39049.0,17.4836,17.5298,17.4836,17.5205,39049.0
2018-11-15 13:20:00,18.98,19.05,18.97,19.04,150545.0,17.5298,17.5944,17.5205,17.5852,150545.0
2018-11-15 13:30:00,19.05,19.07,19.01,19.04,173041.0,17.5944,17.6129,17.5575,17.5852,173041.0
2018-11-15 13:40:00,19.04,19.06,18.97,18.97,177592.0,17.5852,17.6037,17.5205,17.5205,177592.0
2018-11-15 13:50:00,18.96,19.01,18.94,18.98,122971.0,17.5113,17.5575,17.4928,17.5298,122971.0
2018-11-15 14:00:00,18.97,18.97,18.89,18.91,276307.0,17.5205,17.5205,17.4467,17.4651,276307.0
2018-11-15 14:10:00,18.91,18.98,18.9,18.98,45312.0,17.4651,17.5298,17.4559,17.5298,45312.0
2018-11-15 14:20:00,18.98,19.06,18.98,19.06,69655.0,17.5298,17.6037,17.5298,17.6037,69655.0
2018-11-15 14:30:00,19.05,19.11,19.05,19.07,272711.0,17.5944,17.6498,17.5944,17.6129,272711.0
2018-11-15 14:40:00,19.07,19.09,19.07,19.09,79811.0,17.6129,17.6314,17.6129,17.6314,79811.0
2018-11-15 14:50:00,19.08,19.13,19.07,19.12,181962.0,17.6221,17.6683,17.6129,17.6591,181962.0
2018-11-15 15:00:00,19.13,19.13,19.04,19.07,258981.0,17.6683,17.6683,17.5852,17.6129,258981.0
2018-11-15 15:10:00,19.07,19.08,19.05,19.05,105085.0,17.6129,17.6221,17.5944,17.5944,105085.0
2018-11-15 15:20:00,19.04,19.05,19.02,19.04,71923.0,17.5852,17.5944,17.5667,17.5852,71923.0
2018-11-15 15:30:00,19.03,19.09,19.03,19.09,168907.0,17.576,17.6314,17.576,17.6314,168907.0
2018-11-15 15:40:00,19.09,19.12,19.08,19.08,234309.0,17.6314,17.6591,17.6221,17.6221,234309.0
2018-11-15 15:50:00,19.08,19.11,19.08,19.09,574185.0,17.6221,17.6498,17.6221,17.6314,574185.0
2018-11-16 09:30:00,19.37,19.46,19.37,19.42,748358.0,17.89,17.9731,17.89,17.9362,748358.0
2018-11-16 09:40:00,19.42,19.42,19.33,19.36,366864.0,17.9362,17.9362,17.853,17.8807,366864.0
2018-11-16 09:50:00,19.36,19.36,19.3,19.36,247248.0,17.8807,17.8807,17.8253,17.8807,247248.0
2018-11-16 10:00:00,19.36,19.4,19.35,19.36,297105.0,17.8807,17.9177,17.8715,17.8807,297105.0
2018-11-16 10:10:00,19.35,19.38,19.32,19.36,182157.0,17.8715,17.8992,17.8438,17.8807,182157.0
2018-11-16 10:20:00,19.36,19.42,19.36,19.42,164158.0,17.8807,17.9362,17.8807,17.9362,164158.0
2018-11-16 10:30:00,19.42,19.44,19.39,19.42,209281.0,17.9362,17.9546,17.9085,17.9362,209281.0
2018-11-16 10:40:00,19.42,19.49,19.42,19.49,342381.0,17.9362,18.0008,17.9362,18.0008,342381.0
2018-11-16 10:50:00,19.49,19.49,19.41,19.42,152005.0,18.0008,18.0008,17.9269,17.9362,152005.0
2018-11-16 11:00:00,19.41,19.47,19.4,19.46,188102.0,17.9269,17.9823,17.9177,17.9731,188102.0
2018-11-16 11:10:00,19.47,19.48,19.43,19.48,79702.0,17.9823,17.9916,17.9454,17.9916,79702.0
2018-11-16 11:20:00,19.47,19.47,19.42,19.44,142288.0,17.9823,17.9823,17.9362,17.9546,142288.0
2018-11-16 11:30:00,19.44,19.45,19.4,19.4,61127.0,17.9546,17.9639,17.9177,17.9177,61127.0
2018-11-16 11:40:00,19.41,19.42,19.35,19.38,189103.0,17.9269,17.9362,17.8715,17.8992,189103.0
2018-11-16 11:50:00,19.37,19.41,19.34,19.34,126449.0,17.89,17.9269,17.8623,17.8623,126449.0
2018-11-16 12:00:00,19.35,19.36,19.32,19.36,54365.0,17.8715,17.8807,17.8438,17.8807,54365.0
2018-11-16 12:10:00,19.36,19.4,19.35,19.39,93063.0,17.8807,17.9177,17.8715,17.9085,93063.0
2018-11-16 12:20:00,19.39,19.42,19.39,19.42,34971.0,17.9085,17.9362,17.9085,17.9362,34971.0
2018-11-16 12:30:00,19.41,19.45,19.4,19.45,185698.0,17.9269,17.9639,17.9177,17.9639,185698.0
2018-11-16 12:40:00,19.45,19.46,19.42,19.43,171581.0,17.9639,17.9731,17.9362,17.9454,171581.0
2018-11-16 12:50:00,19.42,19.48,19.42,19.48,146833.0,17.9362,17.9916,17.9362,17.9916,146833.0
2018-11-16 13:00:00,19.47,19.47,19.43,19.46,111972.0,17.9823,17.9823,17.9454,17.9731,111972.0
2018-11-16 13:10:00,19.46,19.47,19.44,19.44,51349.0,17.9731,17.9823,17.9546,17.9546,51349.0
2018-11-16 13:20:00,19.44,19.45,19.43,19.43,45689.0,17.9546,17.9639,17.9454,17.9454,45689.0
2018-11-16 13:30:00,19.43,19.44,19.42,19.44,86900.0,17.9454,17.9546,17.9362,17.9546,86900.0
2018-11-16 13:40:00,19.44,19.45,19.42,19.44,119122.0,17.9546,17.9639,17.9362,17.9546,119122.0
2018-11-16 13:50:00,19.43,19.46,19.42,19.45,35799.0,17.9454,17.9731,17.9362,17.9639,35799.0
2018-11-16 14:00:00,19.46,19.46,19.41,19.45,50949.0,17.9731,17.9731,17.9269,17.9639,50949.0
2018-11-16 14:10:00,19.46,19.48,19.45,19.48,81403.0,17.9731,17.9916,17.9639,17.9916,81403.0
2018-11-16 14:20:00,19.49,19.49,19.47,19.47,70586.0,18.0008,18.0008,17.9823,17.9823,70586.0
2018-11-16 14:30:00,19.48,19.49,19.47,19.47,81516.0,17.9916,18.0008,17.9823,17.9823,81516.0
2018-11-16 14:40:00,19.47,19.47,19.43,19.44,98109.0,17.9823,17.9823,17.9454,17.9546,98109.0
2018-11-16 14:50:00,19.45,19.47,19.45,19.47,29222.0,17.9639,17.9823,17.9639,17.9823,29222.0
2018-11-16 15:00:00,19.47,19.49,19.47,19.49,26718.0,17.9823,18.0008,17.9823,18.0008,26718.0
2018-11-16 15:10:00,19.48,19.48,19.45,19.45,113118.0,17.9916,17.9916,17.9639,17.9639,113118.0
2018-11-16 15:20:00,19.45,19.47,19.43,19.44,269503.0,17.9639,17.9823,17.9454,17.9546,269503.0
2018-11-16 15:30:00,19.44,19.47,19.44,19.44,329241.0,17.9546,17.9823,17.9546,17.9546,329241.0
2018-11-16 15:40:00,19.44,19.45,19.43,19.43,169230.0,17.9546,17.9639,17.9454,17.9454,169230.0
2018-11-16 15:50:00,19.43,19.43,19.36,19.37,691625.0,17.9454,17.9454,17.8807,17.89,691625.0
2018-11-19 09:30:00,19.35,19.5,19.35,19.5,382166.0,17.8715,18.0101,17.8715,18.0101,382166.0
2018-11-19 09:40:00,19.5,19.51,19.43,19.44,280008.0,18.0101,18.0193,17.9454,17.9546,280008.0
2018-11-19 09:50:00,19.42,19.55,19.42,19.55,331675.0,17.9362,18.0562,17.9362,18.0562,331675.0
2018-11-19 10:00:00,19.55,19.56,19.43,19.47,127090.0,18.0562,18.0655,17.9454,17.9823,127090.0
2018-11-19 10:10:00,19.47,19.6,19.47,19.59,151927.0,17.9823,18.1024,17.9823,18.0932,151927.0
2018-11-19 10:20:00,19.6,19.6,19.54,19.57,183279.0,18.1024,18.1024,18.047,18.0747,183279.0
2018-11-19 10:30:00,19.57,19.63,19.56,19.57,182122.0,18.0747,18.1301,18.0655,18.0747,182122.0
2018-11-19 10:40:00,19.57,19.61,19.57,19.57,162333.0,18.0747,18.1116,18.0747,18.0747,162333.0
2018-11-19 10:50:00,19.57,19.63,19.57,19.6,124902.0,18.0747,18.1301,18.0747,18.1024,124902.0
2018-11-19 11:00:00,19.61,19.63,19.59,19.61,107767.0,18.1116,18.1301,18.0932,18.1116,107767.0
2018-11-19 11:10:00,19.6,19.66,19.58,19.59,199694.0,18.1024,18.1578,18.0839,18.0932,199694.0
2018-11-19 11:20:00,19.59,19.62,19.57,19.61,175886.0,18.0932,18.1209,18.0747,18.1116,175886.0
2018-11-19 11:30:00,19.6,19.63,19.57,19.59,142320.0,18.1024,18.1301,18.0747,18.0932,142320.0
2018-11-19 11:40:00,19.59,19.59,19.57,19.58,87586.0,18.0932,18.0932,18.0747,18.0839,87586.0
2018-11-19 11:50:00,19.58,19.58,19.54,19.54,102491.0,18.0839,18.0839,18.047,18.047,102491.0
2018-11-19 12:00:00,19.55,19.55,19.49,19.5,105331.0,18.0562,18.0562,18.0008,18.0101,105331.0
2018-11-19 12:10:00,19.5,19.51,19.47,19.49,63506.0,18.0101,18.0193,17.9823,18.0008,63506.0
2018-11-19 12:20:00,19.49,19.49,19.43,19.44,63195.0,18.0008,18.0008,17.9454,17.9546,63195.0
2018-11-19 12:30:00,19.43,19.49,19.41,19.49,90034.0,17.9454,18.0008,17.9269,18.0008,90034.0
2018-11-19 12:40:00,19.5,19.51,19.48,19.48,111271.0,18.0101,18.0193,17.9916,17.9916,111271.0
2018-11-19 12:50:00,19.48,19.54,19.48,19.52,80196.0,17.9916,18.047,17.9916,18.0285,80196.0
2018-11-19 13:00:00,19.52,19.52,19.47,19.47,66912.0,18.0285,18.0285,17.9823,17.9823,66912.0
2018-11-19 13:10:00,19.47,19.51,19.47,19.5,81069.0,17.9823,18.0193,17.9823,18.0101,81069.0
2018-11-19 13:20:00,19.5,19.53,19.5,19.52,78106.0,18.0101,18.0378,18.0101,18.0285,78106.0
2018-11-19 13:30:00,19.53,19.53,19.51,19.53,62139.0,18.0378,18.0378,18.0193,18.0378,62139.0
2018-11-19 13:40:00,19.52,19.52,19.5,19.5,82498.0,18.0285,18.0285,18.0101,18.0101,82498.0
2018-11-19 13:50:00,19.5,19.5,19.46,19.48,38085.0,18.0101,18.0101,17.9731,17.9916,38085.0
2018-11-19 14:00:00,19.48,19.48,19.45,19.47,31332.0,17.9916,17.9916,17.9639,17.9823,31332.0
2018-11-19 14:10:00,19.47,19.5,19.47,19.48,56117.0,17.9823,18.0101,17.9823,17.9916,56117.0
2018-11-19 14:20:00,19.48,19.48,19.47,19.48,15477.0,17.9916,17.9916,17.9823,17.9916,15477.0
2018-11-19 14:30:00,19.48,19.48,19.43,19.43,61427.0,17.9916,17.9916,17.9454,17.9454,61427.0
2018-11-19 14:40:00,19.44,19.44,19.42,19.43,83042.0,17.9546,17.9546,17.9362,17.9454,83042.0
2018-11-19 14:50:00,19.43,19.47,19.43,19.47,37932.0,17.9454,17.9823,17.9454,17.9823,37932.0
2018-11-19 15:00:00,19.46,19.47,19.45,19.45,77184.0,17.9731,17.9823,17.9639,17.9639,77184.0
2018-11-19 15:10:00,19.45,19.46,19.43,19.43,52166.0,17.9639,17.9731,17.9454,17.9454,52166.0
2018-11-19 15:20:00,19.42,19.42,19.37,19.37,197749.0,17.9362,17.9362,17.89,17.89,197749.0
2018-11-19 15:30:00,19.38,19.38,19.33,19.36,349501.0,17.8992,17.8992,17.853,17.8807,349501.0
2018-11-19 15:40:00,19.35,19.37,19.33,19.36,164580.0,17.8715,17.89,17.853,17.8807,164580.0
2018-11-19 15:50:00,19.36,19.4,19.33,19.39,464676.0,17.8807,17.9177,17.853,17.9085,464676.0
2018-11-20 09:30:00,19.51,19.51,19.34,19.35,313777.0,18.0193,18.0193,17.8623,17.8715,313777.0
2018-11-20 09:40:00,19.34,19.4,19.32,19.36,207206.0,17.8623,17.9177,17.8438,17.8807,207206.0
2018-11-20 09:50:00,19.36,19.39,19.31,19.34,126153.0,17.8807,17.9085,17.8346,17.8623,126153.0
2018-11-20 10:00:00,19.34,19.35,19.14,19.15,528040.0,17.8623,17.8715,17.6776,17.6868,528040.0
2018-11-20 10:10:00,19.14,19.14,18.99,19.01,465903.0,17.6776,17.6776,17.539,17.5575,465903.0
2018-11-20 10:20:00,19.0,19.14,18.98,19.14,212200.0,17.5483,17.6776,17.5298,17.6776,212200.0
2018-11-20 10:30:00,19.13,19.16,19.09,19.14,244831.0,17.6683,17.696,17.6314,17.6776,244831.0
2018-11-20 10:40:00,19.14,19.23,19.14,19.22,229593.0,17.6776,17.7607,17.6776,17.7514,229593.0
2018-11-20 10:50:00,19.23,19.35,19.23,19.32,235938.0,17.7607,17.8715,17.7607,17.8438,235938.0
2018-11-20 11:00:00,19.32,19.4,19.32,19.39,172817.0,17.8438,17.9177,17.8438,17.9085,172817.0
2018-11-20 11:10:00,19.39,19.42,19.35,19.38,155163.0,17.9085,17.9362,17.8715,17.8992,155163.0
2018-11-20 11:20:00,19.38,19.4,19.32,19.33,101607.0,17.8992,17.9177,17.8438,17.853,101607.0
2018-11-20 11:30:00,19.32,19.33,19.27,19.3,69480.0,17.8438,17.853,17.7976,17.8253,69480.0
2018-11-20 11:40:00,19.31,19.34,19.26,19.33,57624.0,17.8346,17.8623,17.7884,17.853,57624.0
2018-11-20 11:50:00,19.32,19.4,19.32,19.38,80210.0,17.8438,17.9177,17.8438,17.8992,80210.0
2018-11-20 12:00:00,19.37,19.37,19.33,19.33,66916.0,17.89,17.89,17.853,17.853,66916.0
2018-11-20 12:10:00,19.33,19.33,19.28,19.28,58527.0,17.853,17.853,17.8069,17.8069,58527.0
2018-11-20 12:20:00,19.28,19.29,19.26,19.29,38596.0,17.8069,17.8161,17.7884,17.8161,38596.0
2018-11-20 12:30:00,19.28,19.28,19.25,19.25,20520.0,17.8069,17.8069,17.7792,17.7792,20520.0
2018-11-20 12:40:00,19.25,19.28,19.23,19.23,31352.0,17.7792,17.8069,17.7607,17.7607,31352.0
2018-11-20 12:50:00,19.22,19.23,19.18,19.19,39217.0,17.7514,17.7607,17.7145,17.7237,39217.0
2018-11-20 13:00:00,19.2,19.2,19.16,19.19,23253.0,17.733,17.733,17.696,17.7237,23253.0
2018-11-20 13:10:00,19.18,19.19,19.16,19.17,52775.0,17.7145,17.7237,17.696,17.7053,52775.0
2018-11-20 13:20:00,19.16,19.19,19.14,19.19,50863.0,17.696,17.7237,17.6776,17.7237,50863.0
2018-11-20 13:30:00,19.18,19.19,19.15,19.16,60435.0,17.7145,17.7237,17.6868,17.696,60435.0
2018-11-20 13:40:00,19.16,19.2,19.16,19.18,31228.0,17.696,17.733,17.696,17.7145,31228.0
2018-11-20 13:50:00,19.17,19.18,19.15,19.18,32715.0,17.7053,17.7145,17.6868,17.7145,32715.0
2018-11-20 14:00:00,19.18,19.18,19.12,19.13,54668.0,17.7145,17.7145,17.6591,17.6683,54668.0
2018-11-20 14:10:00,19.14,19.22,19.14,19.22,9400.0,17.6776,17.7514,17.6776,17.7514,9400.0
2018-11-20 14:20:00,19.22,19.26,19.22,19.25,29142.0,17.7514,17.7884,17.7514,17.7792,29142.0
2018-11-20 14:30:00,19.26,19.31,19.26,19.29,56279.0,17.7884,17.8346,17.7884,17.8161,56279.0
2018-11-20 14:40:00,19.3,19.31,19.29,19.3,34425.0,17.8253,17.8346,17.8161,17.8253,34425.0
2018-11-20 14:50:00,19.29,19.33,19.29,19.33,29909.0,17.8161,17.853,17.8161,17.853,29909.0
2018-11-20 15:00:00,19.32,19.33,19.26,19.27,64873.0,17.8438,17.853,17.7884,17.7976,64873.0
2018-11-20 15:10:00,19.28,19.34,19.28,19.34,100428.0,17.8069,17.8623,17.8069,17.8623,100428.0
2018-11-20 15:20:00,19.34,19.36,19.34,19.35,76912.0,17.8623,17.8807,17.8623,17.8715,76912.0
2018-11-20 15:30:00,19.34,19.36,19.33,19.36,94989.0,17.8623,17.8807,17.853,17.8807,94989.0
2018-11-20 15:40:00,19.36,19.36,19.32,19.32,171785.0,17.8807,17.8807,17.8438,17.8438,171785.0
2018-11-20 15:50:00,19.32,19.33,19.28,19.29,467658.0,17.8438,17.853,17.8069,17.8161,467658.0
2018-11-21 09:30:00,19.47,19.67,19.47,19.63,546330.0,17.9823,18.1671,17.9823,18.1301,546330.0
2018-11-21 09:40:00,19.63,19.72,19.6,19.67,306967.0,18.1301,18.2132,18.1024,18.1671,306967.0
2018-11-21 09:50:00,19.69,19.74,19.65,19.66,330782.0,18.1855,18.2317,18.1486,18.1578,330782.0
2018-11-21 10:00:00,19.65,19.75,19.65,19.7,241802.0,18.1486,18.2409,18.1486,18.1948,241802.0
2018-11-21 10:10:00,19.7,19.79,19.7,19.75,230590.0,18.1948,18.2779,18.1948,18.2409,230590.0
2018-11-21 10:20:00,19.76,19.81,19.75,19.81,426257.0,18.2502,18.2964,18.2409,18.2964,426257.0
2018-11-21 10:30:00,19.8,19.8,19.75,19.77,252645.0,18.2871,18.2871,18.2409,18.2594,252645.0
2018-11-21 10:40:00,19.77,19.8,19.74,19.76,333726.0,18.2594,18.2871,18.2317,18.2502,333726.0
2018-11-21 10:50:00,19.75,19.77,19.7,19.7,107889.0,18.2409,18.2594,18.1948,18.1948,107889.0
2018-11-21 11:00:00,19.7,19.75,19.69,19.75,59514.0,18.1948,18.2409,18.1855,18.2409,59514.0
2018-11-21 11:10:00,19.75,19.79,19.74,19.78,154858.0,18.2409,18.2779,18.2317,18.2687,154858.0
2018-11-21 11:20:00,19.78,19.78,19.74,19.76,108013.0,18.2687,18.2687,18.2317,18.2502,108013.0
2018-11-21 11:30:00,19.76,19.8,19.75,19.8,180545.0,18.2502,18.2871,18.2409,18.2871,180545.0
2018-11-21 11:40:00,19.8,19.82,19.79,19.81,112434.0,18.2871,18.3056,18.2779,18.2964,112434.0
2018-11-21 11:50:00,19.8,19.8,19.75,19.75,97408.0,18.2871,18.2871,18.2409,18.2409,97408.0
2018-11-21 12:00:00,19.74,19.78,19.73,19.78,64309.0,18.2317,18.2687,18.2225,18.2687,64309.0
2018-11-21 12:10:00,19.78,19.8,19.76,19.79,72988.0,18.2687,18.2871,18.2502,18.2779,72988.0
2018-11-21 12:20:00,19.8,19.81,19.76,19.81,207457.0,18.2871,18.2964,18.2502,18.2964,207457.0
2018-11-21 12:30:00,19.81,19.82,19.79,19.79,279438.0,18.2964,18.3056,18.2779,18.2779,279438.0
2018-11-21 12:40:00,19.8,19.86,19.8,19.85,149679.0,18.2871,18.3425,18.2871,18.3333,149679.0
2018-11-21 12:50:00,19.86,19.88,19.85,19.88,165511.0,18.3425,18.361,18.3333,18.361,165511.0
2018-11-21 13:00:00,19.88,19.89,19.83,19.83,245201.0,18.361,18.3703,18.3148,18.3148,245201.0
2018-11-21 13:10:00,19.83,19.84,19.8,19.8,132983.0,18.3148,18.3241,18.2871,18.2871,132983.0
2018-11-21 13:20:00,19.81,19.82,19.78,19.82,207255.0,18.2964,18.3056,18.2687,18.3056,207255.0
2018-11-21 13:30:00,19.81,19.85,19.81,19.85,92516.0,18.2964,18.3333,18.2964,18.3333,92516.0
2018-11-21 13:40:00,19.85,19.87,19.83,19.86,101285.0,18.3333,18.3518,18.3148,18.3425,101285.0
2018-11-21 13:50:00,19.87,19.88,19.85,19.87,106396.0,18.3518,18.361,18.3333,18.3518,106396.0
2018-11-21 14:00:00,19.88,19.88,19.84,19.85,96472.0,18.361,18.361,18.3241,18.3333,96472.0
2018-11-21 14:10:00,19.85,19.88,19.85,19.87,124709.0,18.3333,18.361,18.3333,18.3518,124709.0
2018-11-21 14:20:00,19.88,19.9,19.88,19.89,62434.0,18.361,18.3795,18.361,18.3703,62434.0
2018-11-21 14:30:00,19.89,19.89,19.86,19.88,82694.0,18.3703,18.3703,18.3425,18.361,82694.0
2018-11-21 14:40:00,19.87,19.89,19.85,19.86,94815.0,18.3518,18.3703,18.3333,18.3425,94815.0
2018-11-21 14:50:00,19.86,19.88,19.85,19.86,178101.0,18.3425,18.361,18.3333,18.3425,178101.0
2018-11-21 15:00:00,19.86,19.9,19.86,19.9,165133.0,18.3425,18.3795,18.3425,18.3795,165133.0
2018-11-21 15:10:00,19.9,19.92,19.89,19.89,146457.0,18.3795,18.398,18.3703,18.3703,146457.0
2018-11-21 15:20:00,19.9,19.92,19.89,19.89,143084.0,18.3795,18.398,18.3703,18.3703,143084.0
2018-11-21 15:30:00,19.88,19.88,19.83,19.83,416597.0,18.361,18.361,18.3148,18.3148,416597.0
2018-11-21 15:40:00,19.83,19.83,19.81,19.83,153770.0,18.3148,18.3148,18.2964,18.3148,153770.0
2018-11-21 15:50:00,19.83,19.83,19.79,19.8,791149.0,18.3148,18.3148,18.2779,18.2871,791149.0
2018-11-23 09:30:00,19.63,19.74,19.63,19.68,421323.0,18.1301,18.2317,18.1301,18.1763,421323.0
2018-11-23 09:40:00,19.68,19.68,19.56,19.56,174931.0,18.1763,18.1763,18.0655,18.0655,174931.0
2018-11-23 09:50:00,19.55,19.59,19.51,19.54,119700.0,18.0562,18.0932,18.0193,18.047,119700.0
2018-11-23 10:00:00,19.53,19.58,19.52,19.56,99618.0,18.0378,18.0839,18.0285,18.0655,99618.0
2018-11-23 10:10:00,19.56,19.57,19.5,19.5,92912.0,18.0655,18.0747,18.0101,18.0101,92912.0
2018-11-23 10:20:00,19.5,19.5,19.41,19.42,132571.0,18.0101,18.0101,17.9269,17.9362,132571.0
2018-11-23 10:30:00,19.42,19.45,19.4,19.45,187893.0,17.9362,17.9639,17.9177,17.9639,187893.0
2018-11-23 10:40:00,19.45,19.45,19.39,19.42,134795.0,17.9639,17.9639,17.9085,17.9362,134795.0
2018-11-23 10:50:00,19.42,19.45,19.38,19.4,86778.0,17.9362,17.9639,17.8992,17.9177,86778.0
2018-11-23 11:00:00,19.39,19.41,19.35,19.36,103126.0,17.9085,17.9269,17.8715,17.8807,103126.0
2018-11-23 11:10:00,19.37,19.39,19.36,19.39,18242.0,17.89,17.9085,17.8807,17.9085,18242.0
2018-11-23 11:20:00,19.39,19.4,19.35,19.35,75062.0,17.9085,17.9177,17.8715,17.8715,75062.0
2018-11-23 11:30:00,19.35,19.36,19.32,19.33,81077.0,17.8715,17.8807,17.8438,17.853,81077.0
2018-11-23 11:40:00,19.33,19.34,19.31,19.34,135966.0,17.853,17.8623,17.8346,17.8623,135966.0
2018-11-23 11:50:00,19.33,19.33,19.28,19.28,124253.0,17.853,17.853,17.8069,17.8069,124253.0
2018-11-23 12:00:00,19.29,19.31,19.27,19.28,191794.0,17.8161,17.8346,17.7976,17.8069,191794.0
2018-11-23 12:10:00,19.28,19.32,19.28,19.31,122895.0,17.8069,17.8438,17.8069,17.8346,122895.0
2018-11-23 12:20:00,19.31,19.32,19.28,19.31,242646.0,17.8346,17.8438,17.8069,17.8346,242646.0
2018-11-23 12:30:00,19.31,19.37,19.31,19.37,285011.0,17.8346,17.89,17.8346,17.89,285011.0
2018-11-23 12:40:00,19.37,19.41,19.36,19.4,136152.0,17.89,17.9269,17.8807,17.9177,136152.0
2018-11-23 12:50:00,19.4,19.42,19.35,19.35,401131.0,17.9177,17.9362,17.8715,17.8715,401131.0
2018-11-26 09:30:00,19.4,19.6,19.4,19.57,326583.0,17.9177,18.1024,17.9177,18.0747,326583.0
2018-11-26 09:40:00,19.56,19.66,19.55,19.63,287028.0,18.0655,18.1578,18.0562,18.1301,287028.0
2018-11-26 09:50:00,19.62,19.64,19.52,19.52,210426.0,18.1209,18.1394,18.0285,18.0285,210426.0
2018-11-26 10:00:00,19.51,19.54,19.46,19.52,241442.0,18.0193,18.047,17.9731,18.0285,241442.0
2018-11-26 10:10:00,19.51,19.53,19.48,19.51,93256.0,18.0193,18.0378,17.9916,18.0193,93256.0
2018-11-26 10:20:00,19.52,19.53,19.48,19.49,57247.0,18.0285,18.0378,17.9916,18.0008,57247.0
2018-11-26 10:30:00,19.5,19.52,19.45,19.45,163435.0,18.0101,18.0285,17.9639,17.9639,163435.0
2018-11-26 10:40:00,19.46,19.49,19.43,19.44,70455.0,17.9731,18.0008,17.9454,17.9546,70455.0
2018-11-26 10:50:00,19.42,19.44,19.4,19.42,81242.0,17.9362,17.9546,17.9177,17.9362,81242.0
2018-11-26 11:00:00,19.42,19.47,19.4,19.47,80162.0,17.9362,17.9823,17.9177,17.9823,80162.0
2018-11-26 11:10:00,19.47,19.51,19.46,19.51,53615.0,17.9823,18.0193,17.9731,18.0193,53615.0
2018-11-26 11:20:00,19.51,19.51,19.45,19.46,35824.0,18.0193,18.0193,17.9639,17.9731,35824.0
2018-11-26 11:30:00,19.45,19.46,19.41,19.41,57407.0,17.9639,17.9731,17.9269,17.9269,57407.0
2018-11-26 11:40:00,19.41,19.44,19.41,19.42,43642.0,17.9269,17.9546,17.9269,17.9362,43642.0
2018-11-26 11:50:00,19.43,19.43,19.41,19.41,58619.0,17.9454,17.9454,17.9269,17.9269,58619.0
2018-11-26 12:00:00,19.41,19.42,19.39,19.42,37379.0,17.9269,17.9362,17.9085,17.9362,37379.0
2018-11-26 12:10:00,19.42,19.44,19.42,19.43,40201.0,17.9362,17.9546,17.9362,17.9454,40201.0
2018-11-26 12:20:00,19.43,19.43,19.41,19.42,11166.0,17.9454,17.9454,17.9269,17.9362,11166.0
2018-11-26 12:30:00,19.41,19.42,19.36,19.37,78771.0,17.9269,17.9362,17.8807,17.89,78771.0
2018-11-26 12:40:00,19.37,19.38,19.37,19.38,42896.0,17.89,17.8992,17.89,17.8992,42896.0
2018-11-26 12:50:00,19.38,19.39,19.35,19.39,41302.0,17.8992,17.9085,17.8715,17.9085,41302.0
2018-11-26 13:00:00,19.38,19.41,19.38,19.41,13716.0,17.8992,17.9269,17.8992,17.9269,13716.0
2018-11-26 13:10:00,19.42,19.42,19.37,19.37,33174.0,17.9362,17.9362,17.89,17.89,33174.0
2018-11-26 13:20:00,19.36,19.38,19.36,19.38,46295.0,17.8807,17.8992,17.8807,17.8992,46295.0
2018-11-26 13:30:00,19.39,19.42,19.38,19.38,59753.0,17.9085,17.9362,17.8992,17.8992,59753.0
2018-11-26 13:40:00,19.39,19.39,19.36,19.36,39951.0,17.9085,17.9085,17.8807,17.8807,39951.0
2018-11-26 13:50:00,19.35,19.38,19.35,19.38,32892.0,17.8715,17.8992,17.8715,17.8992,32892.0
2018-11-26 14:00:00,19.38,19.39,19.35,19.35,34553.0,17.8992,17.9085,17.8715,17.8715,34553.0
2018-11-26 14:10:00,19.35,19.36,19.34,19.34,34343.0,17.8715,17.8807,17.8623,17.8623,34343.0
2018-11-26 14:20:00,19.33,19.33,19.31,19.31,32196.0,17.853,17.853,17.8346,17.8346,32196.0
2018-11-26 14:30:00,19.31,19.33,19.3,19.3,56420.0,17.8346,17.853,17.8253,17.8253,56420.0
2018-11-26 14:40:00,19.29,19.3,19.25,19.26,27030.0,17.8161,17.8253,17.7792,17.7884,27030.0
2018-11-26 14:50:00,19.26,19.26,19.23,19.26,65512.0,17.7884,17.7884,17.7607,17.7884,65512.0
2018-11-26 15:00:00,19.27,19.28,19.25,19.25,40698.0,17.7976,17.8069,17.7792,17.7792,40698.0
2018-11-26 15:10:00,19.25,19.27,19.25,19.25,70969.0,17.7792,17.7976,17.7792,17.7792,70969.0
2018-11-26 15:20:00,19.25,19.25,19.23,19.25,72132.0,17.7792,17.7792,17.7607,17.7792,72132.0
2018-11-26 15:30:00,19.25,19.27,19.25,19.26,54451.0,17.7792,17.7976,17.7792,17.7884,54451.0
2018-11-26 15:40:00,19.26,19.27,19.23,19.26,185243.0,17.7884,17.7976,17.7607,17.7884,185243.0
2018-11-26 15:50:00,19.26,19.3,19.25,19.25,344954.0,17.7884,17.8253,17.7792,17.7792,344954.0
2018-11-27 09:30:00,19.29,19.29,19.12,19.15,362000.0,17.8161,17.8161,17.6591,17.6868,362000.0
2018-11-27 09:40:00,19.16,19.16,19.07,19.07,196474.0,17.696,17.696,17.6129,17.6129,196474.0
2018-11-27 09:50:00,19.07,19.08,19.02,19.06,251178.0,17.6129,17.6221,17.5667,17.6037,251178.0
2018-11-27 10:00:00,19.06,19.08,18.99,19.0,242775.0,17.6037,17.6221,17.539,17.5483,242775.0
2018-11-27 10:10:00,19.0,19.01,18.94,19.01,420959.0,17.5483,17.5575,17.4928,17.5575,420959.0
2018-11-27 10:20:00,19.01,19.01,18.94,18.97,249200.0,17.5575,17.5575,17.4928,17.5205,249200.0
2018-11-27 10:30:00,18.97,18.99,18.91,18.94,189864.0,17.5205,17.539,17.4651,17.4928,189864.0
2018-11-27 10:40:00,18.94,18.95,18.9,18.93,493545.0,17.4928,17.5021,17.4559,17.4836,493545.0
2018-11-27 10:50:00,18.93,18.93,18.88,18.89,162373.0,17.4836,17.4836,17.4374,17.4467,162373.0
2018-11-27 11:00:00,18.88,18.9,18.83,18.83,294191.0,17.4374,17.4559,17.3912,17.3912,294191.0
2018-11-27 11:10:00,18.83,18.84,18.8,18.81,197226.0,17.3912,17.4005,17.3635,17.3728,197226.0
2018-11-27 11:20:00,18.81,18.85,18.78,18.84,340585.0,17.3728,17.4097,17.3451,17.4005,340585.0
2018-11-27 11:30:00,18.84,18.84,18.78,18.79,236382.0,17.4005,17.4005,17.3451,17.3543,236382.0
2018-11-27 11:40:00,18.8,18.81,18.78,18.79,150883.0,17.3635,17.3728,17.3451,17.3543,150883.0
2018-11-27 11:50:00,18.78,18.8,18.75,18.75,157995.0,17.3451,17.3635,17.3174,17.3174,157995.0
2018-11-27 12:00:00,18.75,18.8,18.74,18.78,228230.0,17.3174,17.3635,17.3081,17.3451,228230.0
2018-11-27 12:10:00,18.78,18.78,18.73,18.74,215536.0,17.3451,17.3451,17.2989,17.3081,215536.0
2018-11-27 12:20:00,18.75,18.77,18.73,18.77,150271.0,17.3174,17.3358,17.2989,17.3358,150271.0
2018-11-27 12:30:00,18.77,18.81,18.75,18.81,194153.0,17.3358,17.3728,17.3174,17.3728,194153.0
2018-11-27 12:40:00,18.8,18.8,18.77,18.8,189474.0,17.3635,17.3635,17.3358,17.3635,189474.0
2018-11-27 12:50:00,18.79,18.79,18.75,18.75,113598.0,17.3543,17.3543,17.3174,17.3174,113598.0
2018-11-27 13:00:00,18.75,18.81,18.75,18.8,146329.0,17.3174,17.3728,17.3174,17.3635,146329.0
2018-11-27 13:10:00,18.8,18.89,18.8,18.84,418209.0,17.3635,17.4467,17.3635,17.4005,418209.0
2018-11-27 13:20:00,18.84,18.84,18.77,18.78,113760.0,17.4005,17.4005,17.3358,17.3451,113760.0
2018-11-27 13:30:00,18.78,18.83,18.77,18.83,133415.0,17.3451,17.3912,17.3358,17.3912,133415.0
2018-11-27 13:40:00,18.82,18.85,18.81,18.85,70856.0,17.382,17.4097,17.3728,17.4097,70856.0
2018-11-27 13:50:00,18.85,18.86,18.81,18.83,65091.0,17.4097,17.419,17.3728,17.3912,65091.0
2018-11-27 14:00:00,18.82,18.82,18.8,18.82,58490.0,17.382,17.382,17.3635,17.382,58490.0
2018-11-27 14:10:00,18.81,18.81,18.8,18.81,43283.0,17.3728,17.3728,17.3635,17.3728,43283.0
2018-11-27 14:20:00,18.81,18.85,18.81,18.85,94615.0,17.3728,17.4097,17.3728,17.4097,94615.0
2018-11-27 14:30:00,18.85,18.86,18.83,18.83,120988.0,17.4097,17.419,17.3912,17.3912,120988.0
2018-11-27 14:40:00,18.83,18.86,18.83,18.85,147312.0,17.3912,17.419,17.3912,17.4097,147312.0
2018-11-27 14:50:00,18.85,18.85,18.84,18.84,45341.0,17.4097,17.4097,17.4005,17.4005,45341.0
2018-11-27 15:00:00,18.84,18.84,18.82,18.83,76530.0,17.4005,17.4005,17.382,17.3912,76530.0
2018-11-27 15:10:00,18.83,18.83,18.82,18.82,88390.0,17.3912,17.3912,17.382,17.382,88390.0
2018-11-27 15:20:00,18.81,18.83,18.81,18.82,77426.0,17.3728,17.3912,17.3728,17.382,77426.0
2018-11-27 15:30:00,18.83,18.88,18.82,18.88,98406.0,17.3912,17.4374,17.382,17.4374,98406.0
2018-11-27 15:40:00,18.87,18.89,18.86,18.87,353694.0,17.4282,17.4467,17.419,17.4282,353694.0
2018-11-27 15:50:00,18.87,18.88,18.85,18.87,451691.0,17.4282,17.4374,17.4097,17.4282,451691.0
2018-11-28 09:30:00,18.77,18.93,18.76,18.91,235011.0,17.3358,17.4836,17.3266,17.4651,235011.0
2018-11-28 09:40:00,18.9,18.9,18.79,18.8,107496.0,17.4559,17.4559,17.3543,17.3635,107496.0
2018-11-28 09:50:00,18.8,18.83,18.77,18.82,279872.0,17.3635,17.3912,17.3358,17.382,279872.0
2018-11-28 10:00:00,18.83,18.84,18.76,18.76,148502.0,17.3912,17.4005,17.3266,17.3266,148502.0
2018-11-28 10:10:00,18.77,18.78,18.74,18.78,99593.0,17.3358,17.3451,17.3081,17.3451,99593.0
2018-11-28 10:20:00,18.77,18.8,18.76,18.77,195899.0,17.3358,17.3635,17.3266,17.3358,195899.0
2018-11-28 10:30:00,18.77,18.81,18.74,18.8,66836.0,17.3358,17.3728,17.3081,17.3635,66836.0
2018-11-28 10:40:00,18.79,18.84,18.79,18.83,65681.0,17.3543,17.4005,17.3543,17.3912,65681.0
2018-11-28 10:50:00,18.83,18.83,18.78,18.81,88858.0,17.3912,17.3912,17.3451,17.3728,88858.0
2018-11-28 11:00:00,18.8,18.83,18.8,18.83,35668.0,17.3635,17.3912,17.3635,17.3912,35668.0
2018-11-28 11:10:00,18.84,18.91,18.84,18.91,53544.0,17.4005,17.4651,17.4005,17.4651,53544.0
2018-11-28 11:20:00,18.91,18.93,18.89,18.92,94971.0,17.4651,17.4836,17.4467,17.4744,94971.0
2018-11-28 11:30:00,18.92,18.95,18.91,18.92,63263.0,17.4744,17.5021,17.4651,17.4744,63263.0
2018-11-28 11:40:00,18.92,18.93,18.9,18.91,67270.0,17.4744,17.4836,17.4559,17.4651,67270.0
2018-11-28 11:50:00,18.91,18.93,18.91,18.92,78557.0,17.4651,17.4836,17.4651,17.4744,78557.0
2018-11-28 12:00:00,18.93,19.41,18.93,19.36,761289.0,17.4836,17.9269,17.4836,17.8807,761289.0
2018-11-28 12:10:00,19.37,19.48,19.26,19.3,336304.0,17.89,17.9916,17.7884,17.8253,336304.0
2018-11-28 12:20:00,19.3,19.35,19.2,19.21,255065.0,17.8253,17.8715,17.733,17.7422,255065.0
2018-11-28 12:30:00,19.2,19.25,19.16,19.24,182844.0,17.733,17.7792,17.696,17.7699,182844.0
2018-11-28 12:40:00,19.24,19.29,19.15,19.29,90770.0,17.7699,17.8161,17.6868,17.8161,90770.0
2018-11-28 12:50:00,19.28,19.35,19.28,19.29,159508.0,17.8069,17.8715,17.8069,17.8161,159508.0
2018-11-28 13:00:00,19.29,19.33,19.23,19.31,370045.0,17.8161,17.853,17.7607,17.8346,370045.0
2018-11-28 13:10:00,19.32,19.39,19.31,19.36,238624.0,17.8438,17.9085,17.8346,17.8807,238624.0
2018-11-28 13:20:00,19.36,19.39,19.34,19.34,154191.0,17.8807,17.9085,17.8623,17.8623,154191.0
2018-11-28 13:30:00,19.34,19.35,19.3,19.34,93610.0,17.8623,17.8715,17.8253,17.8623,93610.0
2018-11-28 13:40:00,19.35,19.36,19.28,19.33,97244.0,17.8715,17.8807,17.8069,17.853,97244.0
2018-11-28 13:50:00,19.33,19.37,19.31,19.31,97512.0,17.853,17.89,17.8346,17.8346,97512.0
2018-11-28 14:00:00,19.31,19.33,19.3,19.33,36535.0,17.8346,17.853,17.8253,17.853,36535.0
2018-11-28 14:10:00,19.33,19.36,19.32,19.36,56330.0,17.853,17.8807,17.8438,17.8807,56330.0
2018-11-28 14:20:00,19.36,19.38,19.33,19.35,76274.0,17.8807,17.8992,17.853,17.8715,76274.0
2018-11-28 14:30:00,19.34,19.38,19.33,19.37,53186.0,17.8623,17.8992,17.853,17.89,53186.0
2018-11-28 14:40:00,19.36,19.4,19.35,19.4,89785.0,17.8807,17.9177,17.8715,17.9177,89785.0
2018-11-28 14:50:00,19.4,19.42,19.34,19.35,133367.0,17.9177,17.9362,17.8623,17.8715,133367.0
2018-11-28 15:00:00,19.35,19.36,19.33,19.35,71369.0,17.8715,17.8807,17.853,17.8715,71369.0
2018-11-28 15:10:00,19.35,19.35,19.33,19.35,60714.0,17.8715,17.8715,17.853,17.8715,60714.0
2018-11-28 15:20:00,19.34,19.36,19.34,19.36,64420.0,17.8623,17.8807,17.8623,17.8807,64420.0
2018-11-28 15:30:00,19.36,19.36,19.34,19.34,193683.0,17.8807,17.8807,17.8623,17.8623,193683.0
2018-11-28 15:40:00,19.34,19.35,19.33,19.34,160635.0,17.8623,17.8715,17.853,17.8623,160635.0
2018-11-28 15:50:00,19.34,19.37,19.33,19.33,372150.0,17.8623,17.89,17.853,17.853,372150.0
2018-11-29 09:30:00,19.44,19.48,19.4,19.47,372763.0,17.9546,17.9916,17.9177,17.9823,372763.0
2018-11-29 09:40:00,19.48,19.52,19.45,19.45,162198.0,17.9916,18.0285,17.9639,17.9639,162198.0
2018-11-29 09:50:00,19.45,19.51,19.44,19.47,131629.0,17.9639,18.0193,17.9546,17.9823,131629.0
2018-11-29 10:00:00,19.47,19.47,19.31,19.36,369583.0,17.9823,17.9823,17.8346,17.8807,369583.0
2018-11-29 10:10:00,19.36,19.36,19.32,19.32,89389.0,17.8807,17.8807,17.8438,17.8438,89389.0
2018-11-29 10:20:00,19.33,19.36,19.3,19.35,135725.0,17.853,17.8807,17.8253,17.8715,135725.0
2018-11-29 10:30:00,19.35,19.44,19.33,19.34,482605.0,17.8715,17.9546,17.853,17.8623,482605.0
2018-11-29 10:40:00,19.34,19.35,19.3,19.33,91573.0,17.8623,17.8715,17.8253,17.853,91573.0
2018-11-29 10:50:00,19.32,19.33,19.28,19.32,79448.0,17.8438,17.853,17.8069,17.8438,79448.0
2018-11-29 11:00:00,19.33,19.39,19.33,19.39,174111.0,17.853,17.9085,17.853,17.9085,174111.0
2018-11-29 11:10:00,19.38,19.38,19.33,19.34,75784.0,17.8992,17.8992,17.853,17.8623,75784.0
2018-11-29 11:20:00,19.34,19.4,19.31,19.32,384816.0,17.8623,17.9177,17.8346,17.8438,384816.0
2018-11-29 11:30:00,19.31,19.33,19.28,19.32,136080.0,17.8346,17.853,17.8069,17.8438,136080.0
2018-11-29 11:40:00,19.33,19.34,19.32,19.32,47415.0,17.853,17.8623,17.8438,17.8438,47415.0
2018-11-29 11:50:00,19.33,19.35,19.31,19.34,46199.0,17.853,17.8715,17.8346,17.8623,46199.0
2018-11-29 12:00:00,19.33,19.33,19.31,19.31,17431.0,17.853,17.853,17.8346,17.8346,17431.0
2018-11-29 12:10:00,19.3,19.3,19.24,19.27,69127.0,17.8253,17.8253,17.7699,17.7976,69127.0
2018-11-29 12:20:00,19.27,19.27,19.25,19.25,31014.0,17.7976,17.7976,17.7792,17.7792,31014.0
2018-11-29 12:30:00,19.26,19.26,19.23,19.25,65941.0,17.7884,17.7884,17.7607,17.7792,65941.0
2018-11-29 12:40:00,19.26,19.32,19.26,19.31,38656.0,17.7884,17.8438,17.7884,17.8346,38656.0
2018-11-29 12:50:00,19.3,19.31,19.27,19.3,64707.0,17.8253,17.8346,17.7976,17.8253,64707.0
2018-11-29 13:00:00,19.28,19.29,19.24,19.24,57239.0,17.8069,17.8161,17.7699,17.7699,57239.0
2018-11-29 13:10:00,19.24,19.24,19.17,19.24,193557.0,17.7699,17.7699,17.7053,17.7699,193557.0
2018-11-29 13:20:00,19.24,19.25,19.22,19.22,79117.0,17.7699,17.7792,17.7514,17.7514,79117.0
2018-11-29 13:30:00,19.22,19.25,19.22,19.24,46654.0,17.7514,17.7792,17.7514,17.7699,46654.0
2018-11-29 13:40:00,19.24,19.24,19.21,19.23,42473.0,17.7699,17.7699,17.7422,17.7607,42473.0
2018-11-29 13:50:00,19.23,19.24,19.22,19.22,45491.0,17.7607,17.7699,17.7514,17.7514,45491.0
2018-11-29 14:00:00,19.22,19.3,19.22,19.26,141003.0,17.7514,17.8253,17.7514,17.7884,141003.0
2018-11-29 14:10:00,19.24,19.27,19.22,19.23,86019.0,17.7699,17.7976,17.7514,17.7607,86019.0
2018-11-29 14:20:00,19.22,19.25,19.21,19.23,83140.0,17.7514,17.7792,17.7422,17.7607,83140.0
2018-11-29 14:30:00,19.23,19.25,19.23,19.25,33437.0,17.7607,17.7792,17.7607,17.7792,33437.0
2018-11-29 14:40:00,19.26,19.27,19.26,19.27,23861.0,17.7884,17.7976,17.7884,17.7976,23861.0
2018-11-29 14:50:00,19.27,19.32,19.27,19.29,70294.0,17.7976,17.8438,17.7976,17.8161,70294.0
2018-11-29 15:00:00,19.28,19.28,19.26,19.26,29995.0,17.8069,17.8069,17.7884,17.7884,29995.0
2018-11-29 15:10:00,19.26,19.26,19.24,19.24,48302.0,17.7884,17.7884,17.7699,17.7699,48302.0
2018-11-29 15:20:00,19.25,19.27,19.22,19.24,79699.0,17.7792,17.7976,17.7514,17.7699,79699.0
2018-11-29 15:30:00,19.24,19.25,19.22,19.24,82882.0,17.7699,17.7792,17.7514,17.7699,82882.0
2018-11-29 15:40:00,19.23,19.25,19.2,19.22,277897.0,17.7607,17.7792,17.733,17.7514,277897.0
2018-11-29 15:50:00,19.22,19.22,19.17,19.18,431695.0,17.7514,17.7514,17.7053,17.7145,431695.0
2018-11-30 09:30:00,19.08,19.1,18.86,18.93,479656.0,17.6221,17.6406,17.419,17.4836,479656.0
2018-11-30 09:40:00,18.92,18.92,18.84,18.86,266505.0,17.4744,17.4744,17.4005,17.419,266505.0
2018-11-30 09:50:00,18.86,18.87,18.81,18.87,232293.0,17.419,17.4282,17.3728,17.4282,232293.0
2018-11-30 10:00:00,18.87,19.01,18.86,19.01,151512.0,17.4282,17.5575,17.419,17.5575,151512.0
2018-11-30 10:10:00,19.01,19.01,18.91,18.95,146838.0,17.5575,17.5575,17.4651,17.5021,146838.0
2018-11-30 10:20:00,18.95,18.99,18.94,18.95,38880.0,17.5021,17.539,17.4928,17.5021,38880.0
2018-11-30 10:30:00,18.97,19.02,18.96,19.01,43193.0,17.5205,17.5667,17.5113,17.5575,43193.0
2018-11-30 10:40:00,19.0,19.0,18.93,18.96,109392.0,17.5483,17.5483,17.4836,17.5113,109392.0
2018-11-30 10:50:00,18.97,19.06,18.97,19.06,157904.0,17.5205,17.6037,17.5205,17.6037,157904.0
2018-11-30 11:00:00,19.06,19.07,19.0,19.05,92307.0,17.6037,17.6129,17.5483,17.5944,92307.0
2018-11-30 11:10:00,19.05,19.07,19.03,19.07,31944.0,17.5944,17.6129,17.576,17.6129,31944.0
2018-11-30 11:20:00,19.08,19.09,19.05,19.05,49647.0,17.6221,17.6314,17.5944,17.5944,49647.0
2018-11-30 11:30:00,19.05,19.13,19.04,19.08,95202.0,17.5944,17.6683,17.5852,17.6221,95202.0
2018-11-30 11:40:00,19.08,19.15,19.06,19.15,88860.0,17.6221,17.6868,17.6037,17.6868,88860.0
2018-11-30 11:50:00,19.16,19.16,19.1,19.14,112196.0,17.696,17.696,17.6406,17.6776,112196.0
2018-11-30 12:00:00,19.14,19.18,19.11,19.11,61831.0,17.6776,17.7145,17.6498,17.6498,61831.0
2018-11-30 12:10:00,19.12,19.14,19.07,19.07,59030.0,17.6591,17.6776,17.6129,17.6129,59030.0
2018-11-30 12:20:00,19.07,19.08,19.03,19.05,69897.0,17.6129,17.6221,17.576,17.5944,69897.0
2018-11-30 12:30:00,19.05,19.05,18.98,18.99,99887.0,17.5944,17.5944,17.5298,17.539,99887.0
2018-11-30 12:40:00,18.99,18.99,18.95,18.95,154176.0,17.539,17.539,17.5021,17.5021,154176.0
2018-11-30 12:50:00,18.95,18.95,18.92,18.93,242469.0,17.5021,17.5021,17.4744,17.4836,242469.0
2018-11-30 13:00:00,18.93,18.95,18.9,18.92,153609.0,17.4836,17.5021,17.4559,17.4744,153609.0
2018-11-30 13:10:00,18.92,19.01,18.92,19.0,151201.0,17.4744,17.5575,17.4744,17.5483,151201.0
2018-11-30 13:20:00,19.0,19.01,18.99,19.0,49155.0,17.5483,17.5575,17.539,17.5483,49155.0
2018-11-30 13:30:00,19.0,19.03,19.0,19.01,86754.0,17.5483,17.576,17.5483,17.5575,86754.0
2018-11-30 13:40:00,19.01,19.01,18.98,18.99,52398.0,17.5575,17.5575,17.5298,17.539,52398.0
2018-11-30 13:50:00,18.99,19.0,18.98,18.99,47578.0,17.539,17.5483,17.5298,17.539,47578.0
2018-11-30 14:00:00,19.0,19.01,18.99,19.0,71727.0,17.5483,17.5575,17.539,17.5483,71727.0
2018-11-30 14:10:00,19.0,19.01,18.99,19.0,55802.0,17.5483,17.5575,17.539,17.5483,55802.0
2018-11-30 14:20:00,19.0,19.03,18.97,18.97,45122.0,17.5483,17.576,17.5205,17.5205,45122.0
2018-11-30 14:30:00,18.98,18.99,18.97,18.98,27796.0,17.5298,17.539,17.5205,17.5298,27796.0
2018-11-30 14:40:00,18.99,19.02,18.99,19.0,86559.0,17.539,17.5667,17.539,17.5483,86559.0
2018-11-30 14:50:00,19.0,19.0,18.97,18.99,28233.0,17.5483,17.5483,17.5205,17.539,28233.0
2018-11-30 15:00:00,18.98,19.01,18.98,19.01,106672.0,17.5298,17.5575,17.5298,17.5575,106672.0
2018-11-30 15:10:00,19.01,19.04,19.01,19.02,83947.0,17.5575,17.5852,17.5575,17.5667,83947.0
2018-11-30 15:20:00,19.02,19.03,19.02,19.03,77209.0,17.5667,17.576,17.5667,17.576,77209.0
2018-11-30 15:30:00,19.02,19.07,19.02,19.03,190156.0,17.5667,17.6129,17.5667,17.576,190156.0
2018-11-30 15:40:00,19.04,19.06,19.04,19.06,257727.0,17.5852,17.6037,17.5852,17.6037,257727.0
2018-11-30 15:50:00,19.06,19.1,19.06,19.09,615208.0,17.6037,17.6406,17.6037,17.6314,615208.0
2018-12-03 09:30:00,19.39,19.46,19.38,19.43,551603.0,17.9085,17.9731,17.8992,17.9454,551603.0
2018-12-03 09:40:00,19.43,19.49,19.41,19.42,200802.0,17.9454,18.0008,17.9269,17.9362,200802.0
2018-12-03 09:50:00,19.42,19.44,19.34,19.35,132112.0,17.9362,17.9546,17.8623,17.8715,132112.0
2018-12-03 10:00:00,19.33,19.39,19.26,19.39,177885.0,17.853,17.9085,17.7884,17.9085,177885.0
2018-12-03 10:10:00,19.38,19.38,19.31,19.32,70510.0,17.8992,17.8992,17.8346,17.8438,70510.0
2018-12-03 10:20:00,19.32,19.33,19.27,19.27,116379.0,17.8438,17.853,17.7976,17.7976,116379.0
2018-12-03 10:30:00,19.27,19.33,19.27,19.27,100939.0,17.7976,17.853,17.7976,17.7976,100939.0
2018-12-03 10:40:00,19.26,19.31,19.25,19.26,258407.0,17.7884,17.8346,17.7792,17.7884,258407.0
2018-12-03 10:50:00,19.27,19.29,19.24,19.25,82165.0,17.7976,17.8161,17.7699,17.7792,82165.0
2018-12-03 11:00:00,19.26,19.31,19.24,19.31,70938.0,17.7884,17.8346,17.7699,17.8346,70938.0
2018-12-03 11:10:00,19.31,19.33,19.27,19.27,130743.0,17.8346,17.853,17.7976,17.7976,130743.0
2018-12-03 11:20:00,19.27,19.31,19.26,19.3,92277.0,17.7976,17.8346,17.7884,17.8253,92277.0
2018-12-03 11:30:00,19.3,19.3,19.23,19.23,192495.0,17.8253,17.8253,17.7607,17.7607,192495.0
2018-12-03 11:40:00,19.22,19.24,19.19,19.2,123823.0,17.7514,17.7699,17.7237,17.733,123823.0
2018-12-03 11:50:00,19.19,19.22,19.16,19.21,146045.0,17.7237,17.7514,17.696,17.7422,146045.0
2018-12-03 12:00:00,19.23,19.27,19.23,19.25,191861.0,17.7607,17.7976,17.7607,17.7792,191861.0
2018-12-03 12:10:00,19.25,19.31,19.25,19.31,99613.0,17.7792,17.8346,17.7792,17.8346,99613.0
2018-12-03 12:20:00,19.3,19.33,19.3,19.3,56041.0,17.8253,17.853,17.8253,17.8253,56041.0
2018-12-03 12:30:00,19.31,19.32,19.25,19.25,57273.0,17.8346,17.8438,17.7792,17.7792,57273.0
2018-12-03 12:40:00,19.26,19.3,19.26,19.3,61907.0,17.7884,17.8253,17.7884,17.8253,61907.0
2018-12-03 12:50:00,19.3,19.3,19.27,19.3,89596.0,17.8253,17.8253,17.7976,17.8253,89596.0
2018-12-03 13:00:00,19.3,19.34,19.27,19.33,96488.0,17.8253,17.8623,17.7976,17.853,96488.0
2018-12-03 13:10:00,19.32,19.36,19.32,19.35,59892.0,17.8438,17.8807,17.8438,17.8715,59892.0
2018-12-03 13:20:00,19.36,19.4,19.36,19.38,138675.0,17.8807,17.9177,17.8807,17.8992,138675.0
2018-12-03 13:30:00,19.38,19.39,19.36,19.39,177041.0,17.8992,17.9085,17.8807,17.9085,177041.0
2018-12-03 13:40:00,19.39,19.4,19.37,19.37,99584.0,17.9085,17.9177,17.89,17.89,99584.0
2018-12-03 13:50:00,19.36,19.42,19.36,19.4,122028.0,17.8807,17.9362,17.8807,17.9177,122028.0
2018-12-03 14:00:00,19.39,19.39,19.33,19.33,64216.0,17.9085,17.9085,17.853,17.853,64216.0
2018-12-03 14:10:00,19.33,19.39,19.33,19.39,72360.0,17.853,17.9085,17.853,17.9085,72360.0
2018-12-03 14:20:00,19.38,19.41,19.38,19.41,91926.0,17.8992,17.9269,17.8992,17.9269,91926.0
2018-12-03 14:30:00,19.42,19.47,19.42,19.47,181712.0,17.9362,17.9823,17.9362,17.9823,181712.0
2018-12-03 14:40:00,19.47,19.49,19.45,19.47,189643.0,17.9823,18.0008,17.9639,17.9823,189643.0
2018-12-03 14:50:00,19.46,19.46,19.41,19.42,141293.0,17.9731,17.9731,17.9269,17.9362,141293.0
2018-12-03 15:00:00,19.42,19.45,19.42,19.45,124620.0,17.9362,17.9639,17.9362,17.9639,124620.0
2018-12-03 15:10:00,19.45,19.49,19.44,19.44,135815.0,17.9639,18.0008,17.9546,17.9546,135815.0
2018-12-03 15:20:00,19.44,19.47,19.43,19.45,204942.0,17.9546,17.9823,17.9454,17.9639,204942.0
2018-12-03 15:30:00,19.45,19.45,19.42,19.44,304823.0,17.9639,17.9639,17.9362,17.9546,304823.0
2018-12-03 15:40:00,19.44,19.47,19.42,19.42,348648.0,17.9546,17.9823,17.9362,17.9362,348648.0
2018-12-03 15:50:00,19.42,19.45,19.41,19.44,810168.0,17.9362,17.9639,17.9269,17.9546,810168.0
2018-12-04 09:30:00,19.67,19.74,19.66,19.7,521841.0,18.1671,18.2317,18.1578,18.1948,521841.0
2018-12-04 09:40:00,19.71,19.72,19.58,19.64,198301.0,18.204,18.2132,18.0839,18.1394,198301.0
2018-12-04 09:50:00,19.65,19.75,19.65,19.73,171915.0,18.1486,18.2409,18.1486,18.2225,171915.0
2018-12-04 10:00:00,19.73,19.74,19.7,19.74,144157.0,18.2225,18.2317,18.1948,18.2317,144157.0
2018-12-04 10:10:00,19.74,19.76,19.72,19.72,316658.0,18.2317,18.2502,18.2132,18.2132,316658.0
2018-12-04 10:20:00,19.73,19.75,19.67,19.69,435879.0,18.2225,18.2409,18.1671,18.1855,435879.0
2018-12-04 10:30:00,19.71,19.73,19.67,19.69,147454.0,18.204,18.2225,18.1671,18.1855,147454.0
2018-12-04 10:40:00,19.7,19.74,19.68,19.7,110725.0,18.1948,18.2317,18.1763,18.1948,110725.0
2018-12-04 10:50:00,19.7,19.74,19.69,19.72,173043.0,18.1948,18.2317,18.1855,18.2132,173043.0
2018-12-04 11:00:00,19.72,19.73,19.69,19.69,99261.0,18.2132,18.2225,18.1855,18.1855,99261.0
2018-12-04 11:10:00,19.68,19.69,19.67,19.68,86336.0,18.1763,18.1855,18.1671,18.1763,86336.0
2018-12-04 11:20:00,19.67,19.67,19.62,19.65,184589.0,18.1671,18.1671,18.1209,18.1486,184589.0
2018-12-04 11:30:00,19.65,19.69,19.64,19.69,79426.0,18.1486,18.1855,18.1394,18.1855,79426.0
2018-12-04 11:40:00,19.69,19.72,19.68,19.69,133141.0,18.1855,18.2132,18.1763,18.1855,133141.0
2018-12-04 11:50:00,19.69,19.69,19.66,19.67,266566.0,18.1855,18.1855,18.1578,18.1671,266566.0
2018-12-04 12:00:00,19.66,19.67,19.59,19.59,58573.0,18.1578,18.1671,18.0932,18.0932,58573.0
2018-12-04 12:10:00,19.59,19.61,19.56,19.58,106883.0,18.0932,18.1116,18.0655,18.0839,106883.0
2018-12-04 12:20:00,19.57,19.57,19.53,19.55,68594.0,18.0747,18.0747,18.0378,18.0562,68594.0
2018-12-04 12:30:00,19.56,19.61,19.53,19.61,162819.0,18.0655,18.1116,18.0378,18.1116,162819.0
2018-12-04 12:40:00,19.61,19.74,19.61,19.74,118487.0,18.1116,18.2317,18.1116,18.2317,118487.0
2018-12-04 12:50:00,19.73,19.75,19.71,19.72,270150.0,18.2225,18.2409,18.204,18.2132,270150.0
2018-12-04 13:00:00,19.71,19.75,19.67,19.73,134056.0,18.204,18.2409,18.1671,18.2225,134056.0
2018-12-04 13:10:00,19.73,19.74,19.7,19.7,79655.0,18.2225,18.2317,18.1948,18.1948,79655.0
2018-12-04 13:20:00,19.71,19.72,19.64,19.65,151538.0,18.204,18.2132,18.1394,18.1486,151538.0
2018-12-04 13:30:00,19.65,19.66,19.6,19.61,118577.0,18.1486,18.1578,18.1024,18.1116,118577.0
2018-12-04 13:40:00,19.61,19.68,19.6,19.68,79077.0,18.1116,18.1763,18.1024,18.1763,79077.0
2018-12-04 13:50:00,19.67,19.68,19.65,19.67,47821.0,18.1671,18.1763,18.1486,18.1671,47821.0
2018-12-04 14:00:00,19.66,19.67,19.64,19.66,79385.0,18.1578,18.1671,18.1394,18.1578,79385.0
2018-12-04 14:10:00,19.67,19.67,19.66,19.66,116593.0,18.1671,18.1671,18.1578,18.1578,116593.0
2018-12-04 14:20:00,19.66,19.66,19.65,19.65,33562.0,18.1578,18.1578,18.1486,18.1486,33562.0
2018-12-04 14:30:00,19.65,19.66,19.64,19.64,61228.0,18.1486,18.1578,18.1394,18.1394,61228.0
2018-12-04 14:40:00,19.64,19.65,19.63,19.64,85245.0,18.1394,18.1486,18.1301,18.1394,85245.0
2018-12-04 14:50:00,19.64,19.68,19.64,19.67,19970.0,18.1394,18.1763,18.1394,18.1671,19970.0
2018-12-04 15:00:00,19.67,19.68,19.67,19.67,55948.0,18.1671,18.1763,18.1671,18.1671,55948.0
2018-12-04 15:10:00,19.67,19.68,19.66,19.68,105181.0,18.1671,18.1763,18.1578,18.1763,105181.0
2018-12-04 15:20:00,19.68,19.69,19.62,19.62,110129.0,18.1763,18.1855,18.1209,18.1209,110129.0
2018-12-04 15:30:00,19.63,19.64,19.61,19.61,143348.0,18.1301,18.1394,18.1116,18.1116,143348.0
2018-12-04 15:40:00,19.62,19.65,19.62,19.63,206368.0,18.1209,18.1486,18.1209,18.1301,206368.0
2018-12-04 15:50:00,19.63,19.65,19.58,19.59,785902.0,18.1301,18.1486,18.0839,18.0932,785902.0
2018-12-06 09:30:00,19.66,19.69,19.57,19.64,406702.0,18.1578,18.1855,18.0747,18.1394,406702.0
2018-12-06 09:40:00,19.64,19.64,19.51,19.54,310553.0,18.1394,18.1394,18.0193,18.047,310553.0
2018-12-06 09:50:00,19.53,19.68,19.53,19.68,623570.0,18.0378,18.1763,18.0378,18.1763,623570.0
2018-12-06 10:00:00,19.67,19.73,19.66,19.71,239474.0,18.1671,18.2225,18.1578,18.204,239474.0
2018-12-06 10:10:00,19.71,19.82,19.69,19.81,414607.0,18.204,18.3056,18.1855,18.2964,414607.0
2018-12-06 10:20:00,19.81,19.9,19.81,19.86,577565.0,18.2964,18.3795,18.2964,18.3425,577565.0
2018-12-06 10:30:00,19.86,19.87,19.77,19.77,297177.0,18.3425,18.3518,18.2594,18.2594,297177.0
2018-12-06 10:40:00,19.78,19.85,19.78,19.85,235830.0,18.2687,18.3333,18.2687,18.3333,235830.0
2018-12-06 10:50:00,19.84,19.84,19.79,19.79,202611.0,18.3241,18.3241,18.2779,18.2779,202611.0
2018-12-06 11:00:00,19.79,19.83,19.78,19.81,220296.0,18.2779,18.3148,18.2687,18.2964,220296.0
2018-12-06 11:10:00,19.81,19.83,19.79,19.8,99785.0,18.2964,18.3148,18.2779,18.2871,99785.0
2018-12-06 11:20:00,19.8,19.83,19.75,19.75,121219.0,18.2871,18.3148,18.2409,18.2409,121219.0
2018-12-06 11:30:00,19.75,19.75,19.71,19.73,198454.0,18.2409,18.2409,18.204,18.2225,198454.0
2018-12-06 11:40:00,19.73,19.81,19.73,19.76,135355.0,18.2225,18.2964,18.2225,18.2502,135355.0
2018-12-06 11:50:00,19.76,19.81,19.74,19.74,221787.0,18.2502,18.2964,18.2317,18.2317,221787.0
2018-12-06 12:00:00,19.75,19.77,19.74,19.74,89115.0,18.2409,18.2594,18.2317,18.2317,89115.0
2018-12-06 12:10:00,19.75,19.76,19.72,19.75,136757.0,18.2409,18.2502,18.2132,18.2409,136757.0
2018-12-06 12:20:00,19.75,19.78,19.74,19.78,164220.0,18.2409,18.2687,18.2317,18.2687,164220.0
2018-12-06 12:30:00,19.78,19.81,19.76,19.76,129072.0,18.2687,18.2964,18.2502,18.2502,129072.0
2018-12-06 12:40:00,19.76,19.77,19.68,19.69,126631.0,18.2502,18.2594,18.1763,18.1855,126631.0
2018-12-06 12:50:00,19.69,19.7,19.65,19.66,85083.0,18.1855,18.1948,18.1486,18.1578,85083.0
2018-12-06 13:00:00,19.65,19.68,19.63,19.63,110004.0,18.1486,18.1763,18.1301,18.1301,110004.0
2018-12-06 13:10:00,19.62,19.64,19.6,19.6,111846.0,18.1209,18.1394,18.1024,18.1024,111846.0
2018-12-06 13:20:00,19.6,19.63,19.55,19.56,191155.0,18.1024,18.1301,18.0562,18.0655,191155.0
2018-12-06 13:30:00,19.57,19.58,19.55,19.57,87433.0,18.0747,18.0839,18.0562,18.0747,87433.0
2018-12-06 13:40:00,19.57,19.59,19.57,19.58,38101.0,18.0747,18.0932,18.0747,18.0839,38101.0
2018-12-06 13:50:00,19.57,19.62,19.56,19.62,57731.0,18.0747,18.1209,18.0655,18.1209,57731.0
2018-12-06 14:00:00,19.62,19.66,19.62,19.63,58919.0,18.1209,18.1578,18.1209,18.1301,58919.0
2018-12-06 14:10:00,19.62,19.64,19.59,19.6,38719.0,18.1209,18.1394,18.0932,18.1024,38719.0
2018-12-06 14:20:00,19.6,19.64,19.59,19.63,100695.0,18.1024,18.1394,18.0932,18.1301,100695.0
2018-12-06 14:30:00,19.62,19.62,19.57,19.57,79913.0,18.1209,18.1209,18.0747,18.0747,79913.0
2018-12-06 14:40:00,19.56,19.57,19.56,19.56,25437.0,18.0655,18.0747,18.0655,18.0655,25437.0
2018-12-06 14:50:00,19.56,19.61,19.56,19.61,48806.0,18.0655,18.1116,18.0655,18.1116,48806.0
2018-12-06 15:00:00,19.61,19.64,19.59,19.6,66688.0,18.1116,18.1394,18.0932,18.1024,66688.0
2018-12-06 15:10:00,19.6,19.66,19.6,19.64,26412.0,18.1024,18.1578,18.1024,18.1394,26412.0
2018-12-06 15:20:00,19.64,19.64,19.6,19.64,152597.0,18.1394,18.1394,18.1024,18.1394,152597.0
2018-12-06 15:30:00,19.64,19.67,19.64,19.66,173991.0,18.1394,18.1671,18.1394,18.1578,173991.0
2018-12-06 15:40:00,19.66,19.7,19.65,19.69,143629.0,18.1578,18.1948,18.1486,18.1855,143629.0
2018-12-06 15:50:00,19.69,19.72,19.67,19.7,624007.0,18.1855,18.2132,18.1671,18.1948,624007.0
2018-12-07 09:30:00,19.88,19.9,19.8,19.85,371323.0,18.361,18.3795,18.2871,18.3333,371323.0
2018-12-07 09:40:00,19.85,19.97,19.84,19.92,571307.0,18.3333,18.4441,18.3241,18.398,571307.0
2018-12-07 09:50:00,19.92,19.96,19.91,19.96,225724.0,18.398,18.4349,18.3887,18.4349,225724.0
2018-12-07 10:00:00,19.95,20.0,19.95,19.98,300300.0,18.4257,18.4718,18.4257,18.4534,300300.0
2018-12-07 10:10:00,19.97,19.99,19.93,19.97,117640.0,18.4441,18.4626,18.4072,18.4441,117640.0
2018-12-07 10:20:00,19.98,19.98,19.9,19.94,116182.0,18.4534,18.4534,18.3795,18.4164,116182.0
2018-12-07 10:30:00,19.94,19.95,19.89,19.92,96025.0,18.4164,18.4257,18.3703,18.398,96025.0
2018-12-07 10:40:00,19.93,19.97,19.92,19.94,60856.0,18.4072,18.4441,18.398,18.4164,60856.0
2018-12-07 10:50:00,19.94,19.97,19.93,19.94,68895.0,18.4164,18.4441,18.4072,18.4164,68895.0
2018-12-07 11:00:00,19.94,19.94,19.89,19.93,91165.0,18.4164,18.4164,18.3703,18.4072,91165.0
2018-12-07 11:10:00,19.94,19.96,19.9,19.92,235666.0,18.4164,18.4349,18.3795,18.398,235666.0
2018-12-07 11:20:00,19.93,19.93,19.9,19.92,64331.0,18.4072,18.4072,18.3795,18.398,64331.0
2018-12-07 11:30:00,19.92,19.93,19.89,19.92,284717.0,18.398,18.4072,18.3703,18.398,284717.0
2018-12-07 11:40:00,19.91,19.93,19.89,19.89,164626.0,18.3887,18.4072,18.3703,18.3703,164626.0
2018-12-07 11:50:00,19.89,19.89,19.85,19.88,260216.0,18.3703,18.3703,18.3333,18.361,260216.0
2018-12-07 12:00:00,19.88,19.88,19.82,19.83,106900.0,18.361,18.361,18.3056,18.3148,106900.0
2018-12-07 12:10:00,19.82,19.84,19.81,19.83,100180.0,18.3056,18.3241,18.2964,18.3148,100180.0
2018-12-07 12:20:00,19.83,19.91,19.83,19.91,177232.0,18.3148,18.3887,18.3148,18.3887,177232.0
2018-12-07 12:30:00,19.9,19.95,19.9,19.95,131768.0,18.3795,18.4257,18.3795,18.4257,131768.0
2018-12-07 12:40:00,19.95,19.99,19.93,19.99,150182.0,18.4257,18.4626,18.4072,18.4626,150182.0
2018-12-07 12:50:00,19.99,20.06,19.99,20.04,234735.0,18.4626,18.5273,18.4626,18.5088,234735.0
2018-12-07 13:00:00,20.03,20.12,20.02,20.1,442167.0,18.4996,18.5827,18.4903,18.5642,442167.0
2018-12-07 13:10:00,20.1,20.12,20.03,20.04,243400.0,18.5642,18.5827,18.4996,18.5088,243400.0
2018-12-07 13:20:00,20.04,20.1,20.02,20.08,176854.0,18.5088,18.5642,18.4903,18.5457,176854.0
2018-12-07 13:30:00,20.08,20.09,20.05,20.08,241238.0,18.5457,18.555,18.518,18.5457,241238.0
2018-12-07 13:40:00,20.08,20.14,20.08,20.1,170034.0,18.5457,18.6011,18.5457,18.5642,170034.0
2018-12-07 13:50:00,20.1,20.17,20.1,20.17,189754.0,18.5642,18.6289,18.5642,18.6289,189754.0
2018-12-07 14:00:00,20.17,20.22,20.14,20.2,304518.0,18.6289,18.675,18.6011,18.6566,304518.0
2018-12-07 14:10:00,20.2,20.24,20.17,20.17,164351.0,18.6566,18.6935,18.6289,18.6289,164351.0
2018-12-07 14:20:00,20.16,20.24,20.16,20.19,279902.0,18.6196,18.6935,18.6196,18.6473,279902.0
2018-12-07 14:30:00,20.19,20.25,20.18,20.22,249921.0,18.6473,18.7027,18.6381,18.675,249921.0
2018-12-07 14:40:00,20.21,20.24,20.18,20.24,266996.0,18.6658,18.6935,18.6381,18.6935,266996.0
2018-12-07 14:50:00,20.24,20.27,20.23,20.26,189257.0,18.6935,18.7212,18.6843,18.712,189257.0
2018-12-07 15:00:00,20.26,20.28,20.24,20.27,272685.0,18.712,18.7305,18.6935,18.7212,272685.0
2018-12-07 15:10:00,20.27,20.31,20.25,20.26,228526.0,18.7212,18.7582,18.7027,18.712,228526.0
2018-12-07 15:20:00,20.27,20.33,20.27,20.33,536333.0,18.7212,18.7766,18.7212,18.7766,536333.0
2018-12-07 15:30:00,20.33,20.33,20.28,20.28,305881.0,18.7766,18.7766,18.7305,18.7305,305881.0
2018-12-07 15:40:00,20.28,20.28,20.19,20.2,385925.0,18.7305,18.7305,18.6473,18.6566,385925.0
2018-12-07 15:50:00,20.2,20.22,20.14,20.21,1186828.0,18.6566,18.675,18.6011,18.6658,1186828.0
2018-12-10 09:30:00,20.1,20.18,20.03,20.16,404460.0,18.5642,18.6381,18.4996,18.6196,404460.0
2018-12-10 09:40:00,20.16,20.26,20.13,20.26,176422.0,18.6196,18.712,18.5919,18.712,176422.0
2018-12-10 09:50:00,20.27,20.35,20.24,20.35,149655.0,18.7212,18.7951,18.6935,18.7951,149655.0
2018-12-10 10:00:00,20.35,20.39,20.31,20.32,161642.0,18.7951,18.832,18.7582,18.7674,161642.0
2018-12-10 10:10:00,20.33,20.37,20.29,20.37,195852.0,18.7766,18.8136,18.7397,18.8136,195852.0
2018-12-10 10:20:00,20.38,20.44,20.38,20.42,368980.0,18.8228,18.8782,18.8228,18.8598,368980.0
2018-12-10 10:30:00,20.42,20.46,20.39,20.39,226838.0,18.8598,18.8967,18.832,18.832,226838.0
2018-12-10 10:40:00,20.4,20.44,20.38,20.43,106058.0,18.8413,18.8782,18.8228,18.869,106058.0
2018-12-10 10:50:00,20.43,20.45,20.38,20.41,200234.0,18.869,18.8875,18.8228,18.8505,200234.0
2018-12-10 11:00:00,20.41,20.42,20.38,20.42,107565.0,18.8505,18.8598,18.8228,18.8598,107565.0
2018-12-10 11:10:00,20.42,20.49,20.42,20.49,147825.0,18.8598,18.9244,18.8598,18.9244,147825.0
2018-12-10 11:20:00,20.48,20.55,20.45,20.51,471385.0,18.9152,18.9798,18.8875,18.9429,471385.0
2018-12-10 11:30:00,20.51,20.52,20.45,20.48,330279.0,18.9429,18.9521,18.8875,18.9152,330279.0
2018-12-10 11:40:00,20.47,20.48,20.4,20.47,193523.0,18.9059,18.9152,18.8413,18.9059,193523.0
2018-12-10 11:50:00,20.48,20.55,20.48,20.5,145742.0,18.9152,18.9798,18.9152,18.9336,145742.0
2018-12-10 12:00:00,20.5,20.53,20.47,20.47,204359.0,18.9336,18.9614,18.9059,18.9059,204359.0
2018-12-10 12:10:00,20.46,20.48,20.38,20.41,156089.0,18.8967,18.9152,18.8228,18.8505,156089.0
2018-12-10 12:20:00,20.41,20.45,20.41,20.43,87383.0,18.8505,18.8875,18.8505,18.869,87383.0
2018-12-10 12:30:00,20.43,20.45,20.39,20.41,86124.0,18.869,18.8875,18.832,18.8505,86124.0
2018-12-10 12:40:00,20.42,20.43,20.35,20.36,111857.0,18.8598,18.869,18.7951,18.8043,111857.0
2018-12-10 12:50:00,20.36,20.37,20.24,20.25,134441.0,18.8043,18.8136,18.6935,18.7027,134441.0
2018-12-10 13:00:00,20.26,20.3,20.22,20.24,120576.0,18.712,18.7489,18.675,18.6935,120576.0
2018-12-10 13:10:00,20.24,20.24,20.12,20.12,208928.0,18.6935,18.6935,18.5827,18.5827,208928.0
2018-12-10 13:20:00,20.12,20.15,20.1,20.11,79918.0,18.5827,18.6104,18.5642,18.5734,79918.0
2018-12-10 13:30:00,20.12,20.14,19.99,20.02,246081.0,18.5827,18.6011,18.4626,18.4903,246081.0
2018-12-10 13:40:00,20.03,20.08,20.03,20.07,69778.0,18.4996,18.5457,18.4996,18.5365,69778.0
2018-12-10 13:50:00,20.06,20.09,20.05,20.05,53393.0,18.5273,18.555,18.518,18.518,53393.0
2018-12-10 14:00:00,20.05,20.06,20.0,20.01,73497.0,18.518,18.5273,18.4718,18.4811,73497.0
2018-12-10 14:10:00,20.01,20.05,20.01,20.05,55583.0,18.4811,18.518,18.4811,18.518,55583.0
2018-12-10 14:20:00,20.05,20.09,20.05,20.09,93025.0,18.518,18.555,18.518,18.555,93025.0
2018-12-10 14:30:00,20.09,20.09,20.0,20.0,112523.0,18.555,18.555,18.4718,18.4718,112523.0
2018-12-10 14:40:00,20.0,20.09,20.0,20.06,203533.0,18.4718,18.555,18.4718,18.5273,203533.0
2018-12-10 14:50:00,20.06,20.1,20.03,20.08,91955.0,18.5273,18.5642,18.4996,18.5457,91955.0
2018-12-10 15:00:00,20.09,20.1,20.08,20.1,104574.0,18.555,18.5642,18.5457,18.5642,104574.0
2018-12-10 15:10:00,20.09,20.14,20.09,20.14,93947.0,18.555,18.6011,18.555,18.6011,93947.0
2018-12-10 15:20:00,20.14,20.16,20.12,20.15,152966.0,18.6011,18.6196,18.5827,18.6104,152966.0
2018-12-10 15:30:00,20.14,20.21,20.14,20.2,261477.0,18.6011,18.6658,18.6011,18.6566,261477.0
2018-12-10 15:40:00,20.2,20.2,20.15,20.16,231711.0,18.6566,18.6566,18.6104,18.6196,231711.0
2018-12-10 15:50:00,20.16,20.18,20.12,20.14,626748.0,18.6196,18.6381,18.5827,18.6011,626748.0
2018-12-11 09:30:00,20.21,20.32,20.14,20.31,532284.0,18.6658,18.7674,18.6011,18.7582,532284.0
2018-12-11 09:40:00,20.31,20.37,20.28,20.31,253727.0,18.7582,18.8136,18.7305,18.7582,253727.0
2018-12-11 09:50:00,20.31,20.31,20.18,20.18,142921.0,18.7582,18.7582,18.6381,18.6381,142921.0
2018-12-11 10:00:00,20.18,20.22,20.18,20.19,152965.0,18.6381,18.675,18.6381,18.6473,152965.0
2018-12-11 10:10:00,20.18,20.19,20.08,20.1,647698.0,18.6381,18.6473,18.5457,18.5642,647698.0
2018-12-11 10:20:00,20.09,20.09,20.0,20.06,370420.0,18.555,18.555,18.4718,18.5273,370420.0
2018-12-11 10:30:00,20.07,20.13,20.05,20.11,375994.0,18.5365,18.5919,18.518,18.5734,375994.0
2018-12-11 10:40:00,20.11,20.11,20.05,20.05,185519.0,18.5734,18.5734,18.518,18.518,185519.0
2018-12-11 10:50:00,20.04,20.11,20.02,20.08,87666.0,18.5088,18.5734,18.4903,18.5457,87666.0
2018-12-11 11:00:00,20.08,20.11,20.05,20.06,279548.0,18.5457,18.5734,18.518,18.5273,279548.0
2018-12-11 11:10:00,20.06,20.08,20.03,20.07,84724.0,18.5273,18.5457,18.4996,18.5365,84724.0
2018-12-11 11:20:00,20.08,20.13,20.06,20.07,122046.0,18.5457,18.5919,18.5273,18.5365,122046.0
2018-12-11 11:30:00,20.08,20.08,20.03,20.03,104545.0,18.5457,18.5457,18.4996,18.4996,104545.0
2018-12-11 11:40:00,20.03,20.05,19.99,20.03,176730.0,18.4996,18.518,18.4626,18.4996,176730.0
2018-12-11 11:50:00,20.03,20.05,20.01,20.05,68361.0,18.4996,18.518,18.4811,18.518,68361.0
2018-12-11 12:00:00,20.05,20.08,20.02,20.07,91970.0,18.518,18.5457,18.4903,18.5365,91970.0
2018-12-11 12:10:00,20.07,20.09,20.05,20.08,138535.0,18.5365,18.555,18.518,18.5457,138535.0
2018-12-11 12:20:00,20.08,20.14,20.07,20.1,194366.0,18.5457,18.6011,18.5365,18.5642,194366.0
2018-12-11 12:30:00,20.09,20.12,20.07,20.11,217669.0,18.555,18.5827,18.5365,18.5734,217669.0
2018-12-11 12:40:00,20.11,20.11,20.07,20.07,302475.0,18.5734,18.5734,18.5365,18.5365,302475.0
2018-12-11 12:50:00,20.07,20.1,20.07,20.1,42898.0,18.5365,18.5642,18.5365,18.5642,42898.0
2018-12-11 13:00:00,20.1,20.1,20.06,20.06,70438.0,18.5642,18.5642,18.5273,18.5273,70438.0
2018-12-11 13:10:00,20.05,20.07,20.02,20.07,85985.0,18.518,18.5365,18.4903,18.5365,85985.0
2018-12-11 13:20:00,20.07,20.08,19.99,20.0,269801.0,18.5365,18.5457,18.4626,18.4718,269801.0
2018-12-11 13:30:00,19.99,20.0,19.97,19.99,58611.0,18.4626,18.4718,18.4441,18.4626,58611.0
2018-12-11 13:40:00,19.98,20.0,19.97,19.99,52003.0,18.4534,18.4718,18.4441,18.4626,52003.0
2018-12-11 13:50:00,19.99,20.0,19.98,20.0,41678.0,18.4626,18.4718,18.4534,18.4718,41678.0
2018-12-11 14:00:00,19.99,20.04,19.99,20.03,77678.0,18.4626,18.5088,18.4626,18.4996,77678.0
2018-12-11 14:10:00,20.02,20.05,20.0,20.01,34793.0,18.4903,18.518,18.4718,18.4811,34793.0
2018-12-11 14:20:00,20.01,20.02,20.0,20.01,54386.0,18.4811,18.4903,18.4718,18.4811,54386.0
2018-12-11 14:30:00,20.01,20.03,19.99,19.99,148506.0,18.4811,18.4996,18.4626,18.4626,148506.0
2018-12-11 14:40:00,20.0,20.05,19.99,20.05,135896.0,18.4718,18.518,18.4626,18.518,135896.0
2018-12-11 14:50:00,20.06,20.1,20.05,20.1,40146.0,18.5273,18.5642,18.518,18.5642,40146.0
2018-12-11 15:00:00,20.1,20.13,20.09,20.11,95133.0,18.5642,18.5919,18.555,18.5734,95133.0
2018-12-11 15:10:00,20.12,20.13,20.09,20.09,42501.0,18.5827,18.5919,18.555,18.555,42501.0
2018-12-11 15:20:00,20.09,20.11,20.08,20.1,43080.0,18.555,18.5734,18.5457,18.5642,43080.0
2018-12-11 15:30:00,20.1,20.15,20.1,20.12,102125.0,18.5642,18.6104,18.5642,18.5827,102125.0
2018-12-11 15:40:00,20.12,20.12,20.07,20.07,215391.0,18.5827,18.5827,18.5365,18.5365,215391.0
2018-12-11 15:50:00,20.07,20.07,20.01,20.02,626656.0,18.5365,18.5365,18.4811,18.4903,626656.0
2018-12-12 09:30:00,20.07,20.2,20.07,20.18,321667.0,18.5365,18.6566,18.5365,18.6381,321667.0
2018-12-12 09:40:00,20.18,20.26,20.16,20.26,218670.0,18.6381,18.712,18.6196,18.712,218670.0
2018-12-12 09:50:00,20.26,20.33,20.25,20.33,281799.0,18.712,18.7766,18.7027,18.7766,281799.0
2018-12-12 10:00:00,20.33,20.38,20.26,20.31,237360.0,18.7766,18.8228,18.712,18.7582,237360.0
2018-12-12 10:10:00,20.31,20.37,20.28,20.35,223156.0,18.7582,18.8136,18.7305,18.7951,223156.0
2018-12-12 10:20:00,20.34,20.37,20.33,20.35,233744.0,18.7859,18.8136,18.7766,18.7951,233744.0
2018-12-12 10:30:00,20.34,20.36,20.31,20.33,175374.0,18.7859,18.8043,18.7582,18.7766,175374.0
2018-12-12 10:40:00,20.32,20.38,20.3,20.37,73329.0,18.7674,18.8228,18.7489,18.8136,73329.0
2018-12-12 10:50:00,20.38,20.41,20.37,20.38,186684.0,18.8228,18.8505,18.8136,18.8228,186684.0
2018-12-12 11:00:00,20.39,20.43,20.38,20.42,310471.0,18.832,18.869,18.8228,18.8598,310471.0
2018-12-12 11:10:00,20.42,20.43,20.33,20.35,199384.0,18.8598,18.869,18.7766,18.7951,199384.0
2018-12-12 11:20:00,20.34,20.37,20.32,20.32,140034.0,18.7859,18.8136,18.7674,18.7674,140034.0
2018-12-12 11:30:00,20.32,20.34,20.31,20.34,175728.0,18.7674,18.7859,18.7582,18.7859,175728.0
2018-12-12 11:40:00,20.33,20.38,20.33,20.38,157590.0,18.7766,18.8228,18.7766,18.8228,157590.0
2018-12-12 11:50:00,20.38,20.39,20.35,20.38,172844.0,18.8228,18.832,18.7951,18.8228,172844.0
2018-12-12 12:00:00,20.39,20.44,20.39,20.43,179826.0,18.832,18.8782,18.832,18.869,179826.0
2018-12-12 12:10:00,20.43,20.44,20.41,20.42,144255.0,18.869,18.8782,18.8505,18.8598,144255.0
2018-12-12 12:20:00,20.42,20.42,20.38,20.39,88127.0,18.8598,18.8598,18.8228,18.832,88127.0
2018-12-12 12:30:00,20.4,20.4,20.36,20.37,152627.0,18.8413,18.8413,18.8043,18.8136,152627.0
2018-12-12 12:40:00,20.37,20.42,20.36,20.41,143806.0,18.8136,18.8598,18.8043,18.8505,143806.0
2018-12-12 12:50:00,20.41,20.44,20.41,20.43,150943.0,18.8505,18.8782,18.8505,18.869,150943.0
2018-12-12 13:00:00,20.43,20.48,20.43,20.45,179099.0,18.869,18.9152,18.869,18.8875,179099.0
2018-12-12 13:10:00,20.45,20.45,20.39,20.41,147348.0,18.8875,18.8875,18.832,18.8505,147348.0
2018-12-12 13:20:00,20.4,20.43,20.4,20.43,104010.0,18.8413,18.869,18.8413,18.869,104010.0
2018-12-12 13:30:00,20.42,20.45,20.42,20.45,70362.0,18.8598,18.8875,18.8598,18.8875,70362.0
2018-12-12 13:40:00,20.45,20.45,20.42,20.44,143171.0,18.8875,18.8875,18.8598,18.8782,143171.0
2018-12-12 13:50:00,20.44,20.45,20.42,20.45,86110.0,18.8782,18.8875,18.8598,18.8875,86110.0
2018-12-12 14:00:00,20.45,20.45,20.42,20.42,107189.0,18.8875,18.8875,18.8598,18.8598,107189.0
2018-12-12 14:10:00,20.42,20.43,20.42,20.42,97823.0,18.8598,18.869,18.8598,18.8598,97823.0
2018-12-12 14:20:00,20.42,20.43,20.4,20.4,174788.0,18.8598,18.869,18.8413,18.8413,174788.0
2018-12-12 14:30:00,20.4,20.41,20.39,20.41,88386.0,18.8413,18.8505,18.832,18.8505,88386.0
2018-12-12 14:40:00,20.41,20.43,20.41,20.42,131345.0,18.8505,18.869,18.8505,18.8598,131345.0
2018-12-12 14:50:00,20.42,20.42,20.41,20.42,46320.0,18.8598,18.8598,18.8505,18.8598,46320.0
2018-12-12 15:00:00,20.42,20.42,20.4,20.41,90747.0,18.8598,18.8598,18.8413,18.8505,90747.0
2018-12-12 15:10:00,20.42,20.43,20.42,20.42,140209.0,18.8598,18.869,18.8598,18.8598,140209.0
2018-12-12 15:20:00,20.42,20.43,20.42,20.42,62268.0,18.8598,18.869,18.8598,18.8598,62268.0
2018-12-12 15:30:00,20.42,20.42,20.41,20.42,91840.0,18.8598,18.8598,18.8505,18.8598,91840.0
2018-12-12 15:40:00,20.42,20.43,20.41,20.41,209155.0,18.8598,18.869,18.8505,18.8505,209155.0
2018-12-12 15:50:00,20.41,20.49,20.36,20.44,2423318.0,18.8505,18.9244,18.8043,18.8782,2423318.0
2018-12-13 09:30:00,20.33,20.42,20.3,20.38,370385.0,18.7766,18.8598,18.7489,18.8228,370385.0
2018-12-13 09:40:00,20.39,20.41,20.3,20.34,268172.0,18.832,18.8505,18.7489,18.7859,268172.0
2018-12-13 09:50:00,20.34,20.41,20.34,20.38,247685.0,18.7859,18.8505,18.7859,18.8228,247685.0
2018-12-13 10:00:00,20.39,20.46,20.39,20.42,157744.0,18.832,18.8967,18.832,18.8598,157744.0
2018-12-13 10:10:00,20.42,20.46,20.39,20.39,193846.0,18.8598,18.8967,18.832,18.832,193846.0
2018-12-13 10:20:00,20.38,20.42,20.36,20.36,222278.0,18.8228,18.8598,18.8043,18.8043,222278.0
2018-12-13 10:30:00,20.37,20.4,20.33,20.35,226871.0,18.8136,18.8413,18.7766,18.7951,226871.0
2018-12-13 10:40:00,20.34,20.36,20.33,20.35,196085.0,18.7859,18.8043,18.7766,18.7951,196085.0
2018-12-13 10:50:00,20.35,20.42,20.34,20.41,294550.0,18.7951,18.8598,18.7859,18.8505,294550.0
2018-12-13 11:00:00,20.41,20.43,20.38,20.4,254135.0,18.8505,18.869,18.8228,18.8413,254135.0
2018-12-13 11:10:00,20.4,20.4,20.35,20.35,92998.0,18.8413,18.8413,18.7951,18.7951,92998.0
2018-12-13 11:20:00,20.36,20.39,20.36,20.38,72234.0,18.8043,18.832,18.8043,18.8228,72234.0
2018-12-13 11:30:00,20.38,20.39,20.35,20.38,61453.0,18.8228,18.832,18.7951,18.8228,61453.0
2018-12-13 11:40:00,20.38,20.41,20.36,20.37,43432.0,18.8228,18.8505,18.8043,18.8136,43432.0
2018-12-13 11:50:00,20.37,20.39,20.33,20.34,78651.0,18.8136,18.832,18.7766,18.7859,78651.0
2018-12-13 12:00:00,20.33,20.34,20.3,20.34,161775.0,18.7766,18.7859,18.7489,18.7859,161775.0
2018-12-13 12:10:00,20.34,20.36,20.33,20.33,268657.0,18.7859,18.8043,18.7766,18.7766,268657.0
2018-12-13 12:20:00,20.33,20.33,20.3,20.31,82357.0,18.7766,18.7766,18.7489,18.7582,82357.0
2018-12-13 12:30:00,20.31,20.32,20.3,20.31,104844.0,18.7582,18.7674,18.7489,18.7582,104844.0
2018-12-13 12:40:00,20.31,20.33,20.31,20.33,63134.0,18.7582,18.7766,18.7582,18.7766,63134.0
2018-12-13 12:50:00,20.34,20.34,20.32,20.32,49349.0,18.7859,18.7859,18.7674,18.7674,49349.0
2018-12-13 13:00:00,20.32,20.38,20.31,20.37,45525.0,18.7674,18.8228,18.7582,18.8136,45525.0
2018-12-13 13:10:00,20.37,20.38,20.35,20.35,59500.0,18.8136,18.8228,18.7951,18.7951,59500.0
2018-12-13 13:20:00,20.34,20.34,20.32,20.33,43669.0,18.7859,18.7859,18.7674,18.7766,43669.0
2018-12-13 13:30:00,20.33,20.36,20.32,20.34,71293.0,18.7766,18.8043,18.7674,18.7859,71293.0
2018-12-13 13:40:00,20.34,20.36,20.33,20.34,26595.0,18.7859,18.8043,18.7766,18.7859,26595.0
2018-12-13 13:50:00,20.35,20.35,20.33,20.34,36765.0,18.7951,18.7951,18.7766,18.7859,36765.0
2018-12-13 14:00:00,20.35,20.37,20.35,20.37,100820.0,18.7951,18.8136,18.7951,18.8136,100820.0
2018-12-13 14:10:00,20.37,20.37,20.33,20.33,63856.0,18.8136,18.8136,18.7766,18.7766,63856.0
2018-12-13 14:20:00,20.34,20.34,20.32,20.34,67221.0,18.7859,18.7859,18.7674,18.7859,67221.0
2018-12-13 14:30:00,20.35,20.36,20.35,20.35,50280.0,18.7951,18.8043,18.7951,18.7951,50280.0
2018-12-13 14:40:00,20.36,20.39,20.36,20.37,110758.0,18.8043,18.832,18.8043,18.8136,110758.0
2018-12-13 14:50:00,20.36,20.39,20.36,20.38,83663.0,18.8043,18.832,18.8043,18.8228,83663.0
2018-12-13 15:00:00,20.39,20.39,20.38,20.38,36354.0,18.832,18.832,18.8228,18.8228,36354.0
2018-12-13 15:10:00,20.38,20.41,20.38,20.41,82237.0,18.8228,18.8505,18.8228,18.8505,82237.0
2018-12-13 15:20:00,20.41,20.44,20.41,20.44,50533.0,18.8505,18.8782,18.8505,18.8782,50533.0
2018-12-13 15:30:00,20.44,20.46,20.43,20.46,54344.0,18.8782,18.8967,18.869,18.8967,54344.0
2018-12-13 15:40:00,20.45,20.47,20.44,20.45,152679.0,18.8875,18.9059,18.8782,18.8875,152679.0
2018-12-13 15:50:00,20.45,20.48,20.45,20.48,233854.0,18.8875,18.9152,18.8875,18.9152,233854.0
2018-12-14 09:30:00,20.26,20.3,20.08,20.09,618639.0,18.712,18.7489,18.5457,18.555,618639.0
2018-12-14 09:40:00,20.09,20.21,20.09,20.18,268221.0,18.555,18.6658,18.555,18.6381,268221.0
2018-12-14 09:50:00,20.18,20.21,20.14,20.2,179821.0,18.6381,18.6658,18.6011,18.6566,179821.0
2018-12-14 10:00:00,20.19,20.21,20.13,20.16,230908.0,18.6473,18.6658,18.5919,18.6196,230908.0
2018-12-14 10:10:00,20.16,20.18,20.1,20.17,251874.0,18.6196,18.6381,18.5642,18.6289,251874.0
2018-12-14 10:20:00,20.18,20.24,20.16,20.22,352674.0,18.6381,18.6935,18.6196,18.675,352674.0
2018-12-14 10:30:00,20.22,20.25,20.19,20.25,179360.0,18.675,18.7027,18.6473,18.7027,179360.0
2018-12-14 10:40:00,20.24,20.28,20.24,20.27,185888.0,18.6935,18.7305,18.6935,18.7212,185888.0
2018-12-14 10:50:00,20.26,20.26,20.21,20.23,107009.0,18.712,18.712,18.6658,18.6843,107009.0
2018-12-14 11:00:00,20.24,20.32,20.24,20.32,176465.0,18.6935,18.7674,18.6935,18.7674,176465.0
2018-12-14 11:10:00,20.32,20.36,20.32,20.33,188965.0,18.7674,18.8043,18.7674,18.7766,188965.0
2018-12-14 11:20:00,20.33,20.36,20.28,20.29,174807.0,18.7766,18.8043,18.7305,18.7397,174807.0
2018-12-14 11:30:00,20.3,20.32,20.27,20.27,73519.0,18.7489,18.7674,18.7212,18.7212,73519.0
2018-12-14 11:40:00,20.28,20.31,20.26,20.26,246257.0,18.7305,18.7582,18.712,18.712,246257.0
2018-12-14 11:50:00,20.25,20.26,20.24,20.24,215296.0,18.7027,18.712,18.6935,18.6935,215296.0
2018-12-14 12:00:00,20.24,20.25,20.19,20.21,155078.0,18.6935,18.7027,18.6473,18.6658,155078.0
2018-12-14 12:10:00,20.2,20.25,20.2,20.24,98745.0,18.6566,18.7027,18.6566,18.6935,98745.0
2018-12-14 12:20:00,20.24,20.25,20.21,20.25,40320.0,18.6935,18.7027,18.6658,18.7027,40320.0
2018-12-14 12:30:00,20.25,20.27,20.23,20.23,70220.0,18.7027,18.7212,18.6843,18.6843,70220.0
2018-12-14 12:40:00,20.23,20.23,20.22,20.22,123643.0,18.6843,18.6843,18.675,18.675,123643.0
2018-12-14 12:50:00,20.23,20.24,20.2,20.22,112821.0,18.6843,18.6935,18.6566,18.675,112821.0
2018-12-14 13:00:00,20.22,20.23,20.21,20.23,74000.0,18.675,18.6843,18.6658,18.6843,74000.0
2018-12-14 13:10:00,20.23,20.25,20.18,20.19,130624.0,18.6843,18.7027,18.6381,18.6473,130624.0
2018-12-14 13:20:00,20.19,20.19,20.17,20.17,101697.0,18.6473,18.6473,18.6289,18.6289,101697.0
2018-12-14 13:30:00,20.17,20.2,20.15,20.19,133941.0,18.6289,18.6566,18.6104,18.6473,133941.0
2018-12-14 13:40:00,20.19,20.24,20.19,20.19,141767.0,18.6473,18.6935,18.6473,18.6473,141767.0
2018-12-14 13:50:00,20.18,20.18,20.16,20.18,119771.0,18.6381,18.6381,18.6196,18.6381,119771.0
2018-12-14 14:00:00,20.19,20.22,20.19,20.21,132001.0,18.6473,18.675,18.6473,18.6658,132001.0
2018-12-14 14:10:00,20.21,20.22,20.19,20.19,119177.0,18.6658,18.675,18.6473,18.6473,119177.0
2018-12-14 14:20:00,20.18,20.2,20.17,20.2,79642.0,18.6381,18.6566,18.6289,18.6566,79642.0
2018-12-14 14:30:00,20.2,20.2,20.17,20.17,76868.0,18.6566,18.6566,18.6289,18.6289,76868.0
2018-12-14 14:40:00,20.17,20.17,20.15,20.15,156817.0,18.6289,18.6289,18.6104,18.6104,156817.0
2018-12-14 14:50:00,20.15,20.17,20.13,20.14,190211.0,18.6104,18.6289,18.5919,18.6011,190211.0
2018-12-14 15:00:00,20.14,20.17,20.14,20.15,203383.0,18.6011,18.6289,18.6011,18.6104,203383.0
2018-12-14 15:10:00,20.14,20.17,20.13,20.17,78786.0,18.6011,18.6289,18.5919,18.6289,78786.0
2018-12-14 15:20:00,20.17,20.17,20.16,20.17,72123.0,18.6289,18.6289,18.6196,18.6289,72123.0
2018-12-14 15:30:00,20.17,20.18,20.16,20.17,144255.0,18.6289,18.6381,18.6196,18.6289,144255.0
2018-12-14 15:40:00,20.17,20.18,20.13,20.14,395856.0,18.6289,18.6381,18.5919,18.6011,395856.0
2018-12-14 15:50:00,20.14,20.17,20.09,20.12,1557465.0,18.6011,18.6289,18.555,18.5827,1557465.0
2018-12-17 09:30:00,20.29,20.4,20.28,20.34,417160.0,18.7397,18.8413,18.7305,18.7859,417160.0
2018-12-17 09:40:00,20.34,20.39,20.33,20.38,228557.0,18.7859,18.832,18.7766,18.8228,228557.0
2018-12-17 09:50:00,20.38,20.42,20.34,20.34,332246.0,18.8228,18.8598,18.7859,18.7859,332246.0
2018-12-17 10:00:00,20.34,20.38,20.31,20.33,331193.0,18.7859,18.8228,18.7582,18.7766,331193.0
2018-12-17 10:10:00,20.32,20.38,20.32,20.36,370236.0,18.7674,18.8228,18.7674,18.8043,370236.0
2018-12-17 10:20:00,20.35,20.39,20.32,20.36,246145.0,18.7951,18.832,18.7674,18.8043,246145.0
2018-12-17 10:30:00,20.35,20.36,20.32,20.36,276691.0,18.7951,18.8043,18.7674,18.8043,276691.0
2018-12-17 10:40:00,20.35,20.37,20.33,20.36,147824.0,18.7951,18.8136,18.7766,18.8043,147824.0
2018-12-17 10:50:00,20.37,20.42,20.36,20.41,123590.0,18.8136,18.8598,18.8043,18.8505,123590.0
2018-12-17 11:00:00,20.42,20.47,20.42,20.46,262570.0,18.8598,18.9059,18.8598,18.8967,262570.0
2018-12-17 11:10:00,20.46,20.47,20.42,20.47,112190.0,18.8967,18.9059,18.8598,18.9059,112190.0
2018-12-17 11:20:00,20.46,20.48,20.4,20.4,329687.0,18.8967,18.9152,18.8413,18.8413,329687.0
2018-12-17 11:30:00,20.39,20.42,20.38,20.42,134879.0,18.832,18.8598,18.8228,18.8598,134879.0
2018-12-17 11:40:00,20.42,20.44,20.41,20.41,113095.0,18.8598,18.8782,18.8505,18.8505,113095.0
2018-12-17 11:50:00,20.4,20.43,20.39,20.41,97726.0,18.8413,18.869,18.832,18.8505,97726.0
2018-12-17 12:00:00,20.41,20.43,20.39,20.43,64272.0,18.8505,18.869,18.832,18.869,64272.0
2018-12-17 12:10:00,20.43,20.43,20.42,20.43,53723.0,18.869,18.869,18.8598,18.869,53723.0
2018-12-17 12:20:00,20.43,20.49,20.43,20.48,232354.0,18.869,18.9244,18.869,18.9152,232354.0
2018-12-17 12:30:00,20.48,20.55,20.48,20.55,129410.0,18.9152,18.9798,18.9152,18.9798,129410.0
2018-12-17 12:40:00,20.55,20.59,20.54,20.58,100027.0,18.9798,19.0168,18.9706,19.0075,100027.0
2018-12-17 12:50:00,20.58,20.65,20.58,20.64,176549.0,19.0075,19.0722,19.0075,19.0629,176549.0
2018-12-17 13:00:00,20.64,20.64,20.58,20.58,182692.0,19.0629,19.0629,19.0075,19.0075,182692.0
2018-12-17 13:10:00,20.58,20.63,20.58,20.61,103544.0,19.0075,19.0537,19.0075,19.0352,103544.0
2018-12-17 13:20:00,20.62,20.63,20.58,20.6,98167.0,19.0445,19.0537,19.0075,19.026,98167.0
2018-12-17 13:30:00,20.6,20.61,20.56,20.58,196026.0,19.026,19.0352,18.9891,19.0075,196026.0
2018-12-17 13:40:00,20.58,20.59,20.56,20.56,170353.0,19.0075,19.0168,18.9891,18.9891,170353.0
2018-12-17 13:50:00,20.55,20.56,20.53,20.54,99636.0,18.9798,18.9891,18.9614,18.9706,99636.0
2018-12-17 14:00:00,20.53,20.53,20.49,20.51,67921.0,18.9614,18.9614,18.9244,18.9429,67921.0
2018-12-17 14:10:00,20.51,20.54,20.47,20.47,77544.0,18.9429,18.9706,18.9059,18.9059,77544.0
2018-12-17 14:20:00,20.47,20.48,20.44,20.44,112556.0,18.9059,18.9152,18.8782,18.8782,112556.0
2018-12-17 14:30:00,20.44,20.5,20.44,20.49,126207.0,18.8782,18.9336,18.8782,18.9244,126207.0
2018-12-17 14:40:00,20.49,20.52,20.49,20.52,80509.0,18.9244,18.9521,18.9244,18.9521,80509.0
2018-12-17 14:50:00,20.52,20.57,20.52,20.57,127949.0,18.9521,18.9983,18.9521,18.9983,127949.0
2018-12-17 15:00:00,20.57,20.58,20.55,20.55,121199.0,18.9983,19.0075,18.9798,18.9798,121199.0
2018-12-17 15:10:00,20.55,20.57,20.55,20.56,223378.0,18.9798,18.9983,18.9798,18.9891,223378.0
2018-12-17 15:20:00,20.56,20.58,20.55,20.58,116495.0,18.9891,19.0075,18.9798,19.0075,116495.0
2018-12-17 15:30:00,20.58,20.6,20.57,20.58,266811.0,19.0075,19.026,18.9983,19.0075,266811.0
2018-12-17 15:40:00,20.58,20.6,20.58,20.6,347957.0,19.0075,19.026,19.0075,19.026,347957.0
2018-12-17 15:50:00,20.6,20.62,20.59,20.6,610903.0,19.026,19.0445,19.0168,19.026,610903.0
2018-12-18 09:30:00,20.54,20.62,20.53,20.6,341509.0,18.9706,19.0445,18.9614,19.026,341509.0
2018-12-18 09:40:00,20.6,20.69,20.6,20.69,250794.0,19.026,19.1091,19.026,19.1091,250794.0
2018-12-18 09:50:00,20.69,20.77,20.69,20.76,211607.0,19.1091,19.183,19.1091,19.1738,211607.0
2018-12-18 10:00:00,20.77,20.77,20.67,20.74,115659.0,19.183,19.183,19.0907,19.1553,115659.0
2018-12-18 10:10:00,20.73,20.75,20.71,20.74,130509.0,19.1461,19.1645,19.1276,19.1553,130509.0
2018-12-18 10:20:00,20.75,20.76,20.7,20.73,138738.0,19.1645,19.1738,19.1184,19.1461,138738.0
2018-12-18 10:30:00,20.72,20.8,20.72,20.78,165315.0,19.1368,19.2107,19.1368,19.1922,165315.0
2018-12-18 10:40:00,20.78,20.82,20.75,20.76,191512.0,19.1922,19.2292,19.1645,19.1738,191512.0
2018-12-18 10:50:00,20.76,20.79,20.75,20.78,180583.0,19.1738,19.2015,19.1645,19.1922,180583.0
2018-12-18 11:00:00,20.78,20.83,20.78,20.79,375629.0,19.1922,19.2384,19.1922,19.2015,375629.0
2018-12-18 11:10:00,20.79,20.81,20.76,20.8,130690.0,19.2015,19.22,19.1738,19.2107,130690.0
2018-12-18 11:20:00,20.8,20.87,20.8,20.86,292647.0,19.2107,19.2754,19.2107,19.2661,292647.0
2018-12-18 11:30:00,20.86,20.94,20.86,20.94,463912.0,19.2661,19.34,19.2661,19.34,463912.0
2018-12-18 11:40:00,20.94,21.01,20.94,21.0,843678.0,19.34,19.4047,19.34,19.3954,843678.0
2018-12-18 11:50:00,21.0,21.1,21.0,21.09,475253.0,19.3954,19.4878,19.3954,19.4786,475253.0
2018-12-18 12:00:00,21.09,21.11,21.0,21.0,407950.0,19.4786,19.497,19.3954,19.3954,407950.0
2018-12-18 12:10:00,21.0,21.02,20.98,21.0,170314.0,19.3954,19.4139,19.377,19.3954,170314.0
2018-12-18 12:20:00,21.0,21.06,21.0,21.03,122942.0,19.3954,19.4509,19.3954,19.4231,122942.0
2018-12-18 12:30:00,21.03,21.05,21.02,21.03,154462.0,19.4231,19.4416,19.4139,19.4231,154462.0
2018-12-18 12:40:00,21.02,21.06,21.0,21.05,73831.0,19.4139,19.4509,19.3954,19.4416,73831.0
2018-12-18 12:50:00,21.05,21.05,20.99,21.0,67331.0,19.4416,19.4416,19.3862,19.3954,67331.0
2018-12-18 13:00:00,21.01,21.02,21.0,21.0,62254.0,19.4047,19.4139,19.3954,19.3954,62254.0
2018-12-18 13:10:00,21.01,21.03,20.99,20.99,94077.0,19.4047,19.4231,19.3862,19.3862,94077.0
2018-12-18 13:20:00,20.98,21.0,20.98,21.0,120223.0,19.377,19.3954,19.377,19.3954,120223.0
2018-12-18 13:30:00,21.0,21.01,20.99,21.0,86734.0,19.3954,19.4047,19.3862,19.3954,86734.0
2018-12-18 13:40:00,21.0,21.02,21.0,21.02,58225.0,19.3954,19.4139,19.3954,19.4139,58225.0
2018-12-18 13:50:00,21.01,21.05,21.0,21.03,101058.0,19.4047,19.4416,19.3954,19.4231,101058.0
2018-12-18 14:00:00,21.03,21.08,21.03,21.08,76821.0,19.4231,19.4693,19.4231,19.4693,76821.0
2018-12-18 14:10:00,21.08,21.13,21.07,21.08,158256.0,19.4693,19.5155,19.4601,19.4693,158256.0
2018-12-18 14:20:00,21.08,21.11,21.08,21.11,101689.0,19.4693,19.497,19.4693,19.497,101689.0
2018-12-18 14:30:00,21.11,21.15,21.08,21.14,179057.0,19.497,19.534,19.4693,19.5247,179057.0
2018-12-18 14:40:00,21.14,21.17,21.11,21.13,152184.0,19.5247,19.5524,19.497,19.5155,152184.0
2018-12-18 14:50:00,21.13,21.14,21.06,21.07,194928.0,19.5155,19.5247,19.4509,19.4601,194928.0
2018-12-18 15:00:00,21.07,21.11,21.07,21.08,108502.0,19.4601,19.497,19.4601,19.4693,108502.0
2018-12-18 15:10:00,21.08,21.16,21.08,21.16,104801.0,19.4693,19.5432,19.4693,19.5432,104801.0
2018-12-18 15:20:00,21.16,21.16,21.08,21.08,123415.0,19.5432,19.5432,19.4693,19.4693,123415.0
2018-12-18 15:30:00,21.08,21.09,21.06,21.08,249172.0,19.4693,19.4786,19.4509,19.4693,249172.0
2018-12-18 15:40:00,21.08,21.08,21.06,21.08,287274.0,19.4693,19.4693,19.4509,19.4693,287274.0
2018-12-18 15:50:00,21.08,21.1,21.03,21.09,1200893.0,19.4693,19.4878,19.4231,19.4786,1200893.0
2018-12-19 09:30:00,21.09,21.24,21.06,21.23,450086.0,19.4786,19.6171,19.4509,19.6079,450086.0
2018-12-19 09:40:00,21.23,21.45,21.23,21.44,324381.0,19.6079,19.8111,19.6079,19.8018,324381.0
2018-12-19 09:50:00,21.44,21.47,21.33,21.33,377371.0,19.8018,19.8295,19.7002,19.7002,377371.0
2018-12-19 10:00:00,21.33,21.42,21.3,21.39,317881.0,19.7002,19.7833,19.6725,19.7556,317881.0
2018-12-19 10:10:00,21.39,21.39,21.3,21.3,285202.0,19.7556,19.7556,19.6725,19.6725,285202.0
2018-12-19 10:20:00,21.3,21.35,21.27,21.27,282609.0,19.6725,19.7187,19.6448,19.6448,282609.0
2018-12-19 10:30:00,21.27,21.3,21.1,21.1,331043.0,19.6448,19.6725,19.4878,19.4878,331043.0
2018-12-19 10:40:00,21.1,21.15,21.07,21.07,142714.0,19.4878,19.534,19.4601,19.4601,142714.0
2018-12-19 10:50:00,21.07,21.08,20.98,20.98,140978.0,19.4601,19.4693,19.377,19.377,140978.0
2018-12-19 11:00:00,20.99,21.13,20.99,21.12,284419.0,19.3862,19.5155,19.3862,19.5063,284419.0
2018-12-19 11:10:00,21.14,21.14,21.08,21.11,95398.0,19.5247,19.5247,19.4693,19.497,95398.0
2018-12-19 11:20:00,21.11,21.11,20.98,20.99,92363.0,19.497,19.497,19.377,19.3862,92363.0
2018-12-19 11:30:00,20.99,20.99,20.91,20.92,123943.0,19.3862,19.3862,19.3123,19.3216,123943.0
2018-12-19 11:40:00,20.92,20.98,20.89,20.91,91991.0,19.3216,19.377,19.2938,19.3123,91991.0
2018-12-19 11:50:00,20.91,20.96,20.88,20.95,118967.0,19.3123,19.3585,19.2846,19.3493,118967.0
2018-12-19 12:00:00,20.93,20.94,20.86,20.91,147106.0,19.3308,19.34,19.2661,19.3123,147106.0
2018-12-19 12:10:00,20.91,20.93,20.89,20.9,117210.0,19.3123,19.3308,19.2938,19.3031,117210.0
2018-12-19 12:20:00,20.9,20.9,20.78,20.83,97319.0,19.3031,19.3031,19.1922,19.2384,97319.0
2018-12-19 12:30:00,20.84,20.86,20.8,20.81,153341.0,19.2477,19.2661,19.2107,19.22,153341.0
2018-12-19 12:40:00,20.82,20.82,20.78,20.78,128392.0,19.2292,19.2292,19.1922,19.1922,128392.0
2018-12-19 12:50:00,20.77,20.78,20.74,20.75,95476.0,19.183,19.1922,19.1553,19.1645,95476.0
2018-12-19 13:00:00,20.76,20.79,20.73,20.74,139232.0,19.1738,19.2015,19.1461,19.1553,139232.0
2018-12-19 13:10:00,20.74,20.77,20.68,20.75,155851.0,19.1553,19.183,19.0999,19.1645,155851.0
2018-12-19 13:20:00,20.74,20.77,20.72,20.76,148908.0,19.1553,19.183,19.1368,19.1738,148908.0
2018-12-19 13:30:00,20.77,20.8,20.77,20.77,54792.0,19.183,19.2107,19.183,19.183,54792.0
2018-12-19 13:40:00,20.77,20.83,20.75,20.81,141272.0,19.183,19.2384,19.1645,19.22,141272.0
2018-12-19 13:50:00,20.81,20.88,20.8,20.84,215195.0,19.22,19.2846,19.2107,19.2477,215195.0
2018-12-19 14:00:00,20.85,20.92,20.53,20.7,1091220.0,19.2569,19.3216,18.9614,19.1184,1091220.0
2018-12-19 14:10:00,20.69,20.73,20.55,20.58,426100.0,19.1091,19.1461,18.9798,19.0075,426100.0
2018-12-19 14:20:00,20.58,20.66,20.54,20.6,211855.0,19.0075,19.0814,18.9706,19.026,211855.0
2018-12-19 14:30:00,20.6,20.65,20.43,20.48,420860.0,19.026,19.0722,18.869,18.9152,420860.0
2018-12-19 14:40:00,20.47,20.56,20.47,20.51,340060.0,18.9059,18.9891,18.9059,18.9429,340060.0
2018-12-19 14:50:00,20.52,20.52,20.33,20.36,456930.0,18.9521,18.9521,18.7766,18.8043,456930.0
2018-12-19 15:00:00,20.36,20.36,20.14,20.16,659283.0,18.8043,18.8043,18.6011,18.6196,659283.0
2018-12-19 15:10:00,20.17,20.25,20.13,20.13,409039.0,18.6289,18.7027,18.5919,18.5919,409039.0
2018-12-19 15:20:00,20.13,20.17,20.08,20.09,549752.0,18.5919,18.6289,18.5457,18.555,549752.0
2018-12-19 15:30:00,20.09,20.14,20.04,20.08,647225.0,18.555,18.6011,18.5088,18.5457,647225.0
2018-12-19 15:40:00,20.08,20.08,19.98,19.98,997202.0,18.5457,18.5457,18.4534,18.4534,997202.0
2018-12-19 15:50:00,19.98,20.04,19.9,19.95,2717874.0,18.4534,18.5088,18.3795,18.4257,2717874.0
2018-12-20 09:30:00,20.54,20.75,20.43,20.43,986056.0,19.067,19.2619,18.9648,18.9648,986056.0
2018-12-20 09:40:00,20.43,20.53,20.34,20.48,395888.0,18.9648,19.0577,18.8813,19.0113,395888.0
2018-12-20 09:50:00,20.47,20.69,20.43,20.64,492392.0,19.002,19.2062,18.9648,19.1598,492392.0
2018-12-20 10:00:00,20.64,20.74,20.62,20.7,407682.0,19.1598,19.2526,19.1412,19.2155,407682.0
2018-12-20 10:10:00,20.69,20.7,20.63,20.63,166500.0,19.2062,19.2155,19.1505,19.1505,166500.0
2018-12-20 10:20:00,20.62,20.76,20.61,20.75,219092.0,19.1412,19.2712,19.1319,19.2619,219092.0
2018-12-20 10:30:00,20.75,20.75,20.6,20.63,184162.0,19.2619,19.2619,19.1227,19.1505,184162.0
2018-12-20 10:40:00,20.63,20.63,20.46,20.46,225635.0,19.1505,19.1505,18.9927,18.9927,225635.0
2018-12-20 10:50:00,20.46,20.49,20.4,20.45,221802.0,18.9927,19.0205,18.937,18.9834,221802.0
2018-12-20 11:00:00,20.44,20.51,20.43,20.49,205426.0,18.9741,19.0391,18.9648,19.0205,205426.0
2018-12-20 11:10:00,20.49,20.56,20.47,20.5,327690.0,19.0205,19.0855,19.002,19.0298,327690.0
2018-12-20 11:20:00,20.51,20.55,20.48,20.53,172131.0,19.0391,19.0762,19.0113,19.0577,172131.0
2018-12-20 11:30:00,20.54,20.57,20.51,20.56,134174.0,19.067,19.0948,19.0391,19.0855,134174.0
2018-12-20 11:40:00,20.56,20.57,20.5,20.5,77096.0,19.0855,19.0948,19.0298,19.0298,77096.0
2018-12-20 11:50:00,20.5,20.5,20.44,20.49,127321.0,19.0298,19.0298,18.9741,19.0205,127321.0
2018-12-20 12:00:00,20.5,20.51,20.45,20.46,134244.0,19.0298,19.0391,18.9834,18.9927,134244.0
2018-12-20 12:10:00,20.47,20.57,20.47,20.57,96076.0,19.002,19.0948,19.002,19.0948,96076.0
2018-12-20 12:20:00,20.56,20.59,20.55,20.55,85261.0,19.0855,19.1134,19.0762,19.0762,85261.0
2018-12-20 12:30:00,20.55,20.64,20.55,20.62,154798.0,19.0762,19.1598,19.0762,19.1412,154798.0
2018-12-20 12:40:00,20.62,20.67,20.6,20.66,199587.0,19.1412,19.1876,19.1227,19.1783,199587.0
2018-12-20 12:50:00,20.67,20.7,20.67,20.68,284531.0,19.1876,19.2155,19.1876,19.1969,284531.0
2018-12-20 13:00:00,20.67,20.7,20.67,20.67,100812.0,19.1876,19.2155,19.1876,19.1876,100812.0
2018-12-20 13:10:00,20.67,20.76,20.67,20.76,332859.0,19.1876,19.2712,19.1876,19.2712,332859.0
2018-12-20 13:20:00,20.76,20.83,20.75,20.77,229334.0,19.2712,19.3362,19.2619,19.2805,229334.0
2018-12-20 13:30:00,20.77,20.83,20.73,20.81,181980.0,19.2805,19.3362,19.2433,19.3176,181980.0
2018-12-20 13:40:00,20.81,20.81,20.74,20.78,196400.0,19.3176,19.3176,19.2526,19.2897,196400.0
2018-12-20 13:50:00,20.78,20.8,20.75,20.78,130348.0,19.2897,19.3083,19.2619,19.2897,130348.0
2018-12-20 14:00:00,20.79,20.81,20.75,20.76,212724.0,19.299,19.3176,19.2619,19.2712,212724.0
2018-12-20 14:10:00,20.76,20.77,20.74,20.76,155683.0,19.2712,19.2805,19.2526,19.2712,155683.0
2018-12-20 14:20:00,20.76,20.82,20.75,20.76,302061.0,19.2712,19.3269,19.2619,19.2712,302061.0
2018-12-20 14:30:00,20.76,20.78,20.75,20.75,234999.0,19.2712,19.2897,19.2619,19.2619,234999.0
2018-12-20 14:40:00,20.74,20.74,20.67,20.73,238557.0,19.2526,19.2526,19.1876,19.2433,238557.0
2018-12-20 14:50:00,20.72,20.77,20.71,20.75,251236.0,19.234,19.2805,19.2248,19.2619,251236.0
2018-12-20 15:00:00,20.75,20.77,20.75,20.77,220351.0,19.2619,19.2805,19.2619,19.2805,220351.0
2018-12-20 15:10:00,20.77,20.81,20.75,20.81,192447.0,19.2805,19.3176,19.2619,19.3176,192447.0
2018-12-20 15:20:00,20.82,20.84,20.8,20.82,384923.0,19.3269,19.3454,19.3083,19.3269,384923.0
2018-12-20 15:30:00,20.82,20.82,20.78,20.78,315837.0,19.3269,19.3269,19.2897,19.2897,315837.0
2018-12-20 15:40:00,20.78,20.78,20.71,20.71,110050.0,19.2897,19.2897,19.2248,19.2248,110050.0
2018-12-20 15:50:00,20.72,20.73,20.65,20.67,748477.0,19.234,19.2433,19.1691,19.1876,748477.0
2018-12-21 09:30:00,20.68,20.68,20.46,20.63,815115.0,19.1969,19.1969,18.9927,19.1505,815115.0
2018-12-21 09:40:00,20.63,20.72,20.59,20.67,372101.0,19.1505,19.234,19.1134,19.1876,372101.0
2018-12-21 09:50:00,20.67,20.67,20.5,20.51,271606.0,19.1876,19.1876,19.0298,19.0391,271606.0
2018-12-21 10:00:00,20.51,20.53,20.47,20.49,463382.0,19.0391,19.0577,19.002,19.0205,463382.0
2018-12-21 10:10:00,20.49,20.59,20.48,20.56,118513.0,19.0205,19.1134,19.0113,19.0855,118513.0
2018-12-21 10:20:00,20.56,20.73,20.56,20.66,309659.0,19.0855,19.2433,19.0855,19.1783,309659.0
2018-12-21 10:30:00,20.66,20.73,20.62,20.63,186487.0,19.1783,19.2433,19.1412,19.1505,186487.0
2018-12-21 10:40:00,20.63,20.7,20.61,20.65,192214.0,19.1505,19.2155,19.1319,19.1691,192214.0
2018-12-21 10:50:00,20.66,20.72,20.65,20.67,207215.0,19.1783,19.234,19.1691,19.1876,207215.0
2018-12-21 11:00:00,20.66,20.76,20.66,20.76,207659.0,19.1783,19.2712,19.1783,19.2712,207659.0
2018-12-21 11:10:00,20.75,20.76,20.6,20.61,236306.0,19.2619,19.2712,19.1227,19.1319,236306.0
2018-12-21 11:20:00,20.62,20.62,20.51,20.56,287514.0,19.1412,19.1412,19.0391,19.0855,287514.0
2018-12-21 11:30:00,20.56,20.57,20.5,20.52,98237.0,19.0855,19.0948,19.0298,19.0484,98237.0
2018-12-21 11:40:00,20.51,20.54,20.5,20.52,122255.0,19.0391,19.067,19.0298,19.0484,122255.0
2018-12-21 11:50:00,20.52,20.57,20.51,20.53,69785.0,19.0484,19.0948,19.0391,19.0577,69785.0
2018-12-21 12:00:00,20.53,20.56,20.48,20.48,143175.0,19.0577,19.0855,19.0113,19.0113,143175.0
2018-12-21 12:10:00,20.49,20.55,20.48,20.53,87130.0,19.0205,19.0762,19.0113,19.0577,87130.0
2018-12-21 12:20:00,20.53,20.55,20.47,20.49,103217.0,19.0577,19.0762,19.002,19.0205,103217.0
2018-12-21 12:30:00,20.48,20.52,20.48,20.51,98077.0,19.0113,19.0484,19.0113,19.0391,98077.0
2018-12-21 12:40:00,20.51,20.51,20.48,20.49,85929.0,19.0391,19.0391,19.0113,19.0205,85929.0
2018-12-21 12:50:00,20.49,20.49,20.37,20.37,175148.0,19.0205,19.0205,18.9091,18.9091,175148.0
2018-12-21 13:00:00,20.37,20.38,20.33,20.34,97869.0,18.9091,18.9184,18.872,18.8813,97869.0
2018-12-21 13:10:00,20.33,20.35,20.28,20.31,167187.0,18.872,18.8906,18.8256,18.8534,167187.0
2018-12-21 13:20:00,20.31,20.4,20.3,20.39,193482.0,18.8534,18.937,18.8442,18.9277,193482.0
2018-12-21 13:30:00,20.39,20.41,20.36,20.38,182165.0,18.9277,18.9463,18.8999,18.9184,182165.0
2018-12-21 13:40:00,20.37,20.42,20.37,20.42,130801.0,18.9091,18.9556,18.9091,18.9556,130801.0
2018-12-21 13:50:00,20.42,20.42,20.35,20.36,107009.0,18.9556,18.9556,18.8906,18.8999,107009.0
2018-12-21 14:00:00,20.35,20.36,20.32,20.36,236337.0,18.8906,18.8999,18.8627,18.8999,236337.0
2018-12-21 14:10:00,20.36,20.42,20.36,20.42,102376.0,18.8999,18.9556,18.8999,18.9556,102376.0
2018-12-21 14:20:00,20.42,20.51,20.42,20.49,58342.0,18.9556,19.0391,18.9556,19.0205,58342.0
2018-12-21 14:30:00,20.49,20.5,20.47,20.47,134333.0,19.0205,19.0298,19.002,19.002,134333.0
2018-12-21 14:40:00,20.47,20.47,20.4,20.41,132781.0,19.002,19.002,18.937,18.9463,132781.0
2018-12-21 14:50:00,20.41,20.45,20.41,20.45,96388.0,18.9463,18.9834,18.9463,18.9834,96388.0
2018-12-21 15:00:00,20.45,20.5,20.45,20.47,179692.0,18.9834,19.0298,18.9834,19.002,179692.0
2018-12-21 15:10:00,20.47,20.47,20.4,20.42,161147.0,19.002,19.002,18.937,18.9556,161147.0
2018-12-21 15:20:00,20.42,20.42,20.32,20.33,102549.0,18.9556,18.9556,18.8627,18.872,102549.0
2018-12-21 15:30:00,20.33,20.4,20.33,20.4,224438.0,18.872,18.937,18.872,18.937,224438.0
2018-12-21 15:40:00,20.4,20.44,20.36,20.42,278243.0,18.937,18.9741,18.8999,18.9556,278243.0
2018-12-21 15:50:00,20.42,20.45,20.41,20.44,494558.0,18.9556,18.9834,18.9463,18.9741,494558.0
2018-12-24 09:30:00,20.7,20.82,20.66,20.7,660782.0,19.2155,19.3269,19.1783,19.2155,660782.0
2018-12-24 09:40:00,20.69,20.93,20.68,20.93,418814.0,19.2062,19.429,19.1969,19.429,418814.0
2018-12-24 09:50:00,20.93,20.99,20.91,20.96,331954.0,19.429,19.4847,19.4104,19.4568,331954.0
2018-12-24 10:00:00,20.95,21.01,20.86,20.88,387678.0,19.4476,19.5032,19.364,19.3826,387678.0
2018-12-24 10:10:00,20.88,21.01,20.88,20.91,260795.0,19.3826,19.5032,19.3826,19.4104,260795.0
2018-12-24 10:20:00,20.9,20.99,20.9,20.96,282798.0,19.4011,19.4847,19.4011,19.4568,282798.0
2018-12-24 10:30:00,20.97,21.0,20.89,20.89,290685.0,19.4661,19.494,19.3919,19.3919,290685.0
2018-12-24 10:40:00,20.89,20.89,20.74,20.76,159319.0,19.3919,19.3919,19.2526,19.2712,159319.0
2018-12-24 10:50:00,20.76,20.78,20.7,20.74,219991.0,19.2712,19.2897,19.2155,19.2526,219991.0
2018-12-24 11:00:00,20.75,20.83,20.75,20.8,193930.0,19.2619,19.3362,19.2619,19.3083,193930.0
2018-12-24 11:10:00,20.8,20.84,20.77,20.84,135519.0,19.3083,19.3454,19.2805,19.3454,135519.0
2018-12-24 11:20:00,20.84,20.91,20.83,20.91,215587.0,19.3454,19.4104,19.3362,19.4104,215587.0
2018-12-24 11:30:00,20.92,20.97,20.92,20.95,167420.0,19.4197,19.4661,19.4197,19.4476,167420.0
2018-12-24 11:40:00,20.95,20.97,20.86,20.92,372644.0,19.4476,19.4661,19.364,19.4197,372644.0
2018-12-24 11:50:00,20.92,20.93,20.91,20.92,223524.0,19.4197,19.429,19.4104,19.4197,223524.0
2018-12-24 12:00:00,20.92,20.95,20.91,20.95,189809.0,19.4197,19.4476,19.4104,19.4476,189809.0
2018-12-24 12:10:00,20.95,20.99,20.93,20.97,362775.0,19.4476,19.4847,19.429,19.4661,362775.0
2018-12-24 12:20:00,20.97,20.98,20.93,20.98,207442.0,19.4661,19.4754,19.429,19.4754,207442.0
2018-12-24 12:30:00,20.98,21.04,20.97,21.01,245150.0,19.4754,19.5311,19.4661,19.5032,245150.0
2018-12-24 12:40:00,21.01,21.06,21.01,21.06,525985.0,19.5032,19.5497,19.5032,19.5497,525985.0
2018-12-24 12:50:00,21.06,21.11,21.03,21.09,1157113.0,19.5497,19.5961,19.5218,19.5775,1157113.0
2018-12-26 09:30:00,21.35,21.4,21.16,21.16,555297.0,19.8189,19.8653,19.6425,19.6425,555297.0
2018-12-26 09:40:00,21.16,21.23,21.12,21.12,296415.0,19.6425,19.7075,19.6054,19.6054,296415.0
2018-12-26 09:50:00,21.11,21.11,21.04,21.05,255332.0,19.5961,19.5961,19.5311,19.5404,255332.0
2018-12-26 10:00:00,21.05,21.12,21.0,21.1,232751.0,19.5404,19.6054,19.494,19.5868,232751.0
2018-12-26 10:10:00,21.1,21.14,21.06,21.13,260671.0,19.5868,19.6239,19.5497,19.6146,260671.0
2018-12-26 10:20:00,21.14,21.16,21.12,21.13,144817.0,19.6239,19.6425,19.6054,19.6146,144817.0
2018-12-26 10:30:00,21.13,21.25,21.13,21.23,154804.0,19.6146,19.726,19.6146,19.7075,154804.0
2018-12-26 10:40:00,21.23,21.23,21.17,21.18,104797.0,19.7075,19.7075,19.6518,19.6611,104797.0
2018-12-26 10:50:00,21.18,21.23,21.14,21.15,128088.0,19.6611,19.7075,19.6239,19.6332,128088.0
2018-12-26 11:00:00,21.15,21.24,21.14,21.24,148361.0,19.6332,19.7168,19.6239,19.7168,148361.0
2018-12-26 11:10:00,21.24,21.25,21.21,21.21,142054.0,19.7168,19.726,19.6889,19.6889,142054.0
2018-12-26 11:20:00,21.21,21.21,21.15,21.15,102041.0,19.6889,19.6889,19.6332,19.6332,102041.0
2018-12-26 11:30:00,21.15,21.16,21.13,21.14,83582.0,19.6332,19.6425,19.6146,19.6239,83582.0
2018-12-26 11:40:00,21.14,21.14,21.02,21.03,276820.0,19.6239,19.6239,19.5125,19.5218,276820.0
2018-12-26 11:50:00,21.03,21.07,20.98,20.99,154274.0,19.5218,19.5589,19.4754,19.4847,154274.0
2018-12-26 12:00:00,20.99,21.05,20.97,21.0,328874.0,19.4847,19.5404,19.4661,19.494,328874.0
2018-12-26 12:10:00,21.0,21.01,20.89,20.9,348551.0,19.494,19.5032,19.3919,19.4011,348551.0
2018-12-26 12:20:00,20.91,20.92,20.85,20.87,73040.0,19.4104,19.4197,19.3547,19.3733,73040.0
2018-12-26 12:30:00,20.86,20.89,20.84,20.84,121013.0,19.364,19.3919,19.3454,19.3454,121013.0
2018-12-26 12:40:00,20.84,20.84,20.75,20.76,237848.0,19.3454,19.3454,19.2619,19.2712,237848.0
2018-12-26 12:50:00,20.76,20.76,20.7,20.75,221767.0,19.2712,19.2712,19.2155,19.2619,221767.0
2018-12-26 13:00:00,20.74,20.74,20.65,20.66,174905.0,19.2526,19.2526,19.1691,19.1783,174905.0
2018-12-26 13:10:00,20.66,20.76,20.65,20.75,190694.0,19.1783,19.2712,19.1691,19.2619,190694.0
2018-12-26 13:20:00,20.74,20.74,20.68,20.68,124448.0,19.2526,19.2526,19.1969,19.1969,124448.0
2018-12-26 13:30:00,20.68,20.68,20.66,20.67,63021.0,19.1969,19.1969,19.1783,19.1876,63021.0
2018-12-26 13:40:00,20.67,20.69,20.65,20.65,78181.0,19.1876,19.2062,19.1691,19.1691,78181.0
2018-12-26 13:50:00,20.65,20.66,20.59,20.6,185950.0,19.1691,19.1783,19.1134,19.1227,185950.0
2018-12-26 14:00:00,20.61,20.66,20.6,20.64,92601.0,19.1319,19.1783,19.1227,19.1598,92601.0
2018-12-26 14:10:00,20.63,20.65,20.59,20.62,137594.0,19.1505,19.1691,19.1134,19.1412,137594.0
2018-12-26 14:20:00,20.61,20.62,20.59,20.59,80651.0,19.1319,19.1412,19.1134,19.1134,80651.0
2018-12-26 14:30:00,20.58,20.58,20.55,20.57,202159.0,19.1041,19.1041,19.0762,19.0948,202159.0
2018-12-26 14:40:00,20.57,20.59,20.57,20.57,127796.0,19.0948,19.1134,19.0948,19.0948,127796.0
2018-12-26 14:50:00,20.58,20.59,20.56,20.59,106186.0,19.1041,19.1134,19.0855,19.1134,106186.0
2018-12-26 15:00:00,20.58,20.59,20.53,20.55,230033.0,19.1041,19.1134,19.0577,19.0762,230033.0
2018-12-26 15:10:00,20.55,20.59,20.53,20.59,135830.0,19.0762,19.1134,19.0577,19.1134,135830.0
2018-12-26 15:20:00,20.59,20.6,20.58,20.58,51539.0,19.1134,19.1227,19.1041,19.1041,51539.0
2018-12-26 15:30:00,20.58,20.6,20.58,20.58,146282.0,19.1041,19.1227,19.1041,19.1041,146282.0
2018-12-26 15:40:00,20.58,20.64,20.58,20.63,280731.0,19.1041,19.1598,19.1041,19.1505,280731.0
2018-12-26 15:50:00,20.63,20.67,20.59,20.62,733931.0,19.1505,19.1876,19.1134,19.1412,733931.0
2018-12-27 09:30:00,20.84,20.98,20.82,20.9,671064.0,19.3454,19.4754,19.3269,19.4011,671064.0
2018-12-27 09:40:00,20.89,20.94,20.87,20.92,152808.0,19.3919,19.4383,19.3733,19.4197,152808.0
2018-12-27 09:50:00,20.92,20.97,20.92,20.93,161570.0,19.4197,19.4661,19.4197,19.429,161570.0
2018-12-27 10:00:00,20.92,20.93,20.73,20.8,449950.0,19.4197,19.429,19.2433,19.3083,449950.0
2018-12-27 10:10:00,20.79,20.79,20.71,20.76,135216.0,19.299,19.299,19.2248,19.2712,135216.0
2018-12-27 10:20:00,20.78,20.85,20.77,20.8,314926.0,19.2897,19.3547,19.2805,19.3083,314926.0
2018-12-27 10:30:00,20.8,20.85,20.75,20.85,130557.0,19.3083,19.3547,19.2619,19.3547,130557.0
2018-12-27 10:40:00,20.86,20.9,20.83,20.86,85988.0,19.364,19.4011,19.3362,19.364,85988.0
2018-12-27 10:50:00,20.86,20.89,20.83,20.84,379963.0,19.364,19.3919,19.3362,19.3454,379963.0
2018-12-27 11:00:00,20.84,20.86,20.77,20.79,127150.0,19.3454,19.364,19.2805,19.299,127150.0
2018-12-27 11:10:00,20.8,20.83,20.78,20.81,83219.0,19.3083,19.3362,19.2897,19.3176,83219.0
2018-12-27 11:20:00,20.82,20.83,20.77,20.77,156625.0,19.3269,19.3362,19.2805,19.2805,156625.0
2018-12-27 11:30:00,20.77,20.81,20.74,20.78,118500.0,19.2805,19.3176,19.2526,19.2897,118500.0
2018-12-27 11:40:00,20.79,20.79,20.75,20.79,36755.0,19.299,19.299,19.2619,19.299,36755.0
2018-12-27 11:50:00,20.79,20.9,20.79,20.9,148401.0,19.299,19.4011,19.299,19.4011,148401.0
2018-12-27 12:00:00,20.9,20.93,20.87,20.9,153107.0,19.4011,19.429,19.3733,19.4011,153107.0
2018-12-27 12:10:00,20.9,20.91,20.86,20.88,64748.0,19.4011,19.4104,19.364,19.3826,64748.0
2018-12-27 12:20:00,20.87,20.89,20.81,20.81,88341.0,19.3733,19.3919,19.3176,19.3176,88341.0
2018-12-27 12:30:00,20.82,20.89,20.82,20.87,170694.0,19.3269,19.3919,19.3269,19.3733,170694.0
2018-12-27 12:40:00,20.86,20.9,20.85,20.89,95791.0,19.364,19.4011,19.3547,19.3919,95791.0
2018-12-27 12:50:00,20.88,20.88,20.83,20.85,79866.0,19.3826,19.3826,19.3362,19.3547,79866.0
2018-12-27 13:00:00,20.86,20.91,20.86,20.9,73008.0,19.364,19.4104,19.364,19.4011,73008.0
2018-12-27 13:10:00,20.91,20.91,20.87,20.89,55596.0,19.4104,19.4104,19.3733,19.3919,55596.0
2018-12-27 13:20:00,20.89,20.93,20.88,20.92,163603.0,19.3919,19.429,19.3826,19.4197,163603.0
2018-12-27 13:30:00,20.9,20.94,20.9,20.94,229540.0,19.4011,19.4383,19.4011,19.4383,229540.0
2018-12-27 13:40:00,20.94,20.95,20.91,20.94,93091.0,19.4383,19.4476,19.4104,19.4383,93091.0
2018-12-27 13:50:00,20.95,20.96,20.91,20.91,93209.0,19.4476,19.4568,19.4104,19.4104,93209.0
2018-12-27 14:00:00,20.92,20.94,20.92,20.94,61014.0,19.4197,19.4383,19.4197,19.4383,61014.0
2018-12-27 14:10:00,20.93,20.95,20.92,20.94,114611.0,19.429,19.4476,19.4197,19.4383,114611.0
2018-12-27 14:20:00,20.94,20.94,20.91,20.92,45219.0,19.4383,19.4383,19.4104,19.4197,45219.0
2018-12-27 14:30:00,20.92,20.96,20.92,20.95,72422.0,19.4197,19.4568,19.4197,19.4476,72422.0
2018-12-27 14:40:00,20.95,20.99,20.95,20.97,172819.0,19.4476,19.4847,19.4476,19.4661,172819.0
2018-12-27 14:50:00,20.97,20.98,20.92,20.93,152174.0,19.4661,19.4754,19.4197,19.429,152174.0
2018-12-27 15:00:00,20.93,20.93,20.92,20.92,115831.0,19.429,19.429,19.4197,19.4197,115831.0
2018-12-27 15:10:00,20.92,20.92,20.85,20.85,46968.0,19.4197,19.4197,19.3547,19.3547,46968.0
2018-12-27 15:20:00,20.85,20.91,20.85,20.9,195103.0,19.3547,19.4104,19.3547,19.4011,195103.0
2018-12-27 15:30:00,20.9,20.92,20.87,20.92,308621.0,19.4011,19.4197,19.3733,19.4197,308621.0
2018-12-27 15:40:00,20.92,20.94,20.91,20.93,330106.0,19.4197,19.4383,19.4104,19.429,330106.0
2018-12-27 15:50:00,20.93,21.0,20.93,20.99,961235.0,19.429,19.494,19.429,19.4847,961235.0
2018-12-28 09:30:00,20.94,21.01,20.92,20.96,475440.0,19.4383,19.5032,19.4197,19.4568,475440.0
2018-12-28 09:40:00,20.96,21.0,20.89,20.93,258341.0,19.4568,19.494,19.3919,19.429,258341.0
2018-12-28 09:50:00,20.93,20.99,20.93,20.94,354608.0,19.429,19.4847,19.429,19.4383,354608.0
2018-12-28 10:00:00,20.94,20.94,20.84,20.85,299211.0,19.4383,19.4383,19.3454,19.3547,299211.0
2018-12-28 10:10:00,20.86,20.88,20.83,20.87,162027.0,19.364,19.3826,19.3362,19.3733,162027.0
2018-12-28 10:20:00,20.86,20.91,20.82,20.87,125124.0,19.364,19.4104,19.3269,19.3733,125124.0
2018-12-28 10:30:00,20.88,20.9,20.85,20.89,126119.0,19.3826,19.4011,19.3547,19.3919,126119.0
2018-12-28 10:40:00,20.89,20.91,20.8,20.84,243302.0,19.3919,19.4104,19.3083,19.3454,243302.0
2018-12-28 10:50:00,20.84,20.84,20.76,20.8,167267.0,19.3454,19.3454,19.2712,19.3083,167267.0
2018-12-28 11:00:00,20.8,20.81,20.7,20.7,184453.0,19.3083,19.3176,19.2155,19.2155,184453.0
2018-12-28 11:10:00,20.7,20.72,20.63,20.65,277332.0,19.2155,19.234,19.1505,19.1691,277332.0
2018-12-28 11:20:00,20.66,20.66,20.6,20.6,245523.0,19.1783,19.1783,19.1227,19.1227,245523.0
2018-12-28 11:30:00,20.6,20.7,20.6,20.69,324172.0,19.1227,19.2155,19.1227,19.2062,324172.0
2018-12-28 11:40:00,20.69,20.71,20.66,20.66,129682.0,19.2062,19.2248,19.1783,19.1783,129682.0
2018-12-28 11:50:00,20.67,20.69,20.65,20.66,129582.0,19.1876,19.2062,19.1691,19.1783,129582.0
2018-12-28 12:00:00,20.66,20.66,20.63,20.63,64683.0,19.1783,19.1783,19.1505,19.1505,64683.0
2018-12-28 12:10:00,20.63,20.72,20.63,20.71,118678.0,19.1505,19.234,19.1505,19.2248,118678.0
2018-12-28 12:20:00,20.72,20.73,20.68,20.69,90169.0,19.234,19.2433,19.1969,19.2062,90169.0
2018-12-28 12:30:00,20.69,20.69,20.61,20.61,168041.0,19.2062,19.2062,19.1319,19.1319,168041.0
2018-12-28 12:40:00,20.61,20.63,20.6,20.63,202975.0,19.1319,19.1505,19.1227,19.1505,202975.0
2018-12-28 12:50:00,20.63,20.64,20.61,20.63,76050.0,19.1505,19.1598,19.1319,19.1505,76050.0
2018-12-28 13:00:00,20.63,20.68,20.61,20.68,189514.0,19.1505,19.1969,19.1319,19.1969,189514.0
2018-12-28 13:10:00,20.68,20.72,20.67,20.71,74173.0,19.1969,19.234,19.1876,19.2248,74173.0
2018-12-28 13:20:00,20.72,20.74,20.72,20.74,87431.0,19.234,19.2526,19.234,19.2526,87431.0
2018-12-28 13:30:00,20.74,20.74,20.69,20.69,49218.0,19.2526,19.2526,19.2062,19.2062,49218.0
2018-12-28 13:40:00,20.68,20.71,20.67,20.71,77892.0,19.1969,19.2248,19.1876,19.2248,77892.0
2018-12-28 13:50:00,20.72,20.74,20.69,20.7,76070.0,19.234,19.2526,19.2062,19.2155,76070.0
2018-12-28 14:00:00,20.69,20.78,20.68,20.77,117555.0,19.2062,19.2897,19.1969,19.2805,117555.0
2018-12-28 14:10:00,20.76,20.79,20.76,20.78,231407.0,19.2712,19.299,19.2712,19.2897,231407.0
2018-12-28 14:20:00,20.77,20.83,20.76,20.8,97326.0,19.2805,19.3362,19.2712,19.3083,97326.0
2018-12-28 14:30:00,20.8,20.83,20.78,20.83,52818.0,19.3083,19.3362,19.2897,19.3362,52818.0
2018-12-28 14:40:00,20.83,20.84,20.8,20.8,99212.0,19.3362,19.3454,19.3083,19.3083,99212.0
2018-12-28 14:50:00,20.8,20.84,20.8,20.84,56769.0,19.3083,19.3454,19.3083,19.3454,56769.0
2018-12-28 15:00:00,20.84,20.87,20.83,20.86,267041.0,19.3454,19.3733,19.3362,19.364,267041.0
2018-12-28 15:10:00,20.86,20.86,20.81,20.81,85928.0,19.364,19.364,19.3176,19.3176,85928.0
2018-12-28 15:20:00,20.81,20.83,20.77,20.78,122987.0,19.3176,19.3362,19.2805,19.2897,122987.0
2018-12-28 15:30:00,20.78,20.82,20.78,20.8,239833.0,19.2897,19.3269,19.2897,19.3083,239833.0
2018-12-28 15:40:00,20.8,20.8,20.7,20.72,415830.0,19.3083,19.3083,19.2155,19.234,415830.0
2018-12-28 15:50:00,20.72,20.75,20.57,20.57,1514851.0,19.234,19.2619,19.0948,19.0948,1514851.0
2018-12-31 09:30:00,20.7,20.77,20.59,20.63,433519.0,19.2155,19.2805,19.1134,19.1505,433519.0
2018-12-31 09:40:00,20.61,20.65,20.57,20.58,216755.0,19.1319,19.1691,19.0948,19.1041,216755.0
2018-12-31 09:50:00,20.59,20.67,20.59,20.67,240433.0,19.1134,19.1876,19.1134,19.1876,240433.0
2018-12-31 10:00:00,20.67,20.74,20.67,20.67,99829.0,19.1876,19.2526,19.1876,19.1876,99829.0
2018-12-31 10:10:00,20.65,20.7,20.64,20.66,131666.0,19.1691,19.2155,19.1598,19.1783,131666.0
2018-12-31 10:20:00,20.66,20.67,20.59,20.65,132194.0,19.1783,19.1876,19.1134,19.1691,132194.0
2018-12-31 10:30:00,20.65,20.69,20.63,20.69,119761.0,19.1691,19.2062,19.1505,19.2062,119761.0
2018-12-31 10:40:00,20.69,20.77,20.69,20.76,385851.0,19.2062,19.2805,19.2062,19.2712,385851.0
2018-12-31 10:50:00,20.76,20.78,20.72,20.72,180436.0,19.2712,19.2897,19.234,19.234,180436.0
2018-12-31 11:00:00,20.73,20.78,20.73,20.78,352733.0,19.2433,19.2897,19.2433,19.2897,352733.0
2018-12-31 11:10:00,20.78,20.88,20.77,20.88,327109.0,19.2897,19.3826,19.2805,19.3826,327109.0
2018-12-31 11:20:00,20.88,20.97,20.87,20.95,245371.0,19.3826,19.4661,19.3733,19.4476,245371.0
2018-12-31 11:30:00,20.94,20.98,20.9,20.94,128800.0,19.4383,19.4754,19.4011,19.4383,128800.0
2018-12-31 11:40:00,20.95,20.96,20.9,20.94,169496.0,19.4476,19.4568,19.4011,19.4383,169496.0
2018-12-31 11:50:00,20.94,21.0,20.92,20.98,154801.0,19.4383,19.494,19.4197,19.4754,154801.0
2018-12-31 12:00:00,20.98,20.99,20.93,20.94,164419.0,19.4754,19.4847,19.429,19.4383,164419.0
2018-12-31 12:10:00,20.94,20.96,20.93,20.93,129664.0,19.4383,19.4568,19.429,19.429,129664.0
2018-12-31 12:20:00,20.93,20.94,20.92,20.93,89098.0,19.429,19.4383,19.4197,19.429,89098.0
2018-12-31 12:30:00,20.93,20.93,20.9,20.93,110759.0,19.429,19.429,19.4011,19.429,110759.0
2018-12-31 12:40:00,20.93,20.97,20.91,20.96,82650.0,19.429,19.4661,19.4104,19.4568,82650.0
2018-12-31 12:50:00,20.96,20.99,20.94,20.95,122988.0,19.4568,19.4847,19.4383,19.4476,122988.0
2018-12-31 13:00:00,20.95,20.97,20.92,20.93,71698.0,19.4476,19.4661,19.4197,19.429,71698.0
2018-12-31 13:10:00,20.93,20.97,20.93,20.97,84068.0,19.429,19.4661,19.429,19.4661,84068.0
2018-12-31 13:20:00,20.98,20.98,20.9,20.91,144936.0,19.4754,19.4754,19.4011,19.4104,144936.0
2018-12-31 13:30:00,20.92,20.97,20.91,20.97,89753.0,19.4197,19.4661,19.4104,19.4661,89753.0
2018-12-31 13:40:00,20.97,20.98,20.92,20.92,84411.0,19.4661,19.4754,19.4197,19.4197,84411.0
2018-12-31 13:50:00,20.92,20.97,20.92,20.96,109983.0,19.4197,19.4661,19.4197,19.4568,109983.0
2018-12-31 14:00:00,20.95,20.99,20.93,20.96,122419.0,19.4476,19.4847,19.429,19.4568,122419.0
2018-12-31 14:10:00,20.97,20.99,20.94,20.98,115700.0,19.4661,19.4847,19.4383,19.4754,115700.0
2018-12-31 14:20:00,20.98,21.0,20.94,20.94,178966.0,19.4754,19.494,19.4383,19.4383,178966.0
2018-12-31 14:30:00,20.94,20.99,20.94,20.99,113615.0,19.4383,19.4847,19.4383,19.4847,113615.0
2018-12-31 14:40:00,20.99,21.0,20.95,21.0,98149.0,19.4847,19.494,19.4476,19.494,98149.0
2018-12-31 14:50:00,21.0,21.01,20.97,20.98,247820.0,19.494,19.5032,19.4661,19.4754,247820.0
2018-12-31 15:00:00,20.98,21.0,20.97,20.99,69621.0,19.4754,19.494,19.4661,19.4847,69621.0
2018-12-31 15:10:00,20.99,21.04,20.99,21.02,197564.0,19.4847,19.5311,19.4847,19.5125,197564.0
2018-12-31 15:20:00,21.03,21.07,21.03,21.07,127783.0,19.5218,19.5589,19.5218,19.5589,127783.0
2018-12-31 15:30:00,21.07,21.07,20.99,21.03,245502.0,19.5589,19.5589,19.4847,19.5218,245502.0
2018-12-31 15:40:00,21.03,21.08,21.03,21.08,188197.0,19.5218,19.5682,19.5218,19.5682,188197.0
2018-12-31 15:50:00,21.08,21.13,21.02,21.12,1298889.0,19.5682,19.6146,19.5125,19.6054,1298889.0
2019-01-02 09:30:00,21.14,21.14,21.02,21.07,409260.0,19.6239,19.6239,19.5125,19.5589,409260.0
2019-01-02 09:40:00,21.05,21.08,20.93,20.94,163856.0,19.5404,19.5682,19.429,19.4383,163856.0
2019-01-02 09:50:00,20.94,20.96,20.84,20.95,145451.0,19.4383,19.4568,19.3454,19.4476,145451.0
2019-01-02 10:00:00,20.95,21.11,20.93,21.08,154481.0,19.4476,19.5961,19.429,19.5682,154481.0
2019-01-02 10:10:00,21.07,21.15,21.06,21.14,205590.0,19.5589,19.6332,19.5497,19.6239,205590.0
2019-01-02 10:20:00,21.14,21.19,21.1,21.18,91012.0,19.6239,19.6703,19.5868,19.6611,91012.0
2019-01-02 10:30:00,21.18,21.18,21.09,21.16,113686.0,19.6611,19.6611,19.5775,19.6425,113686.0
2019-01-02 10:40:00,21.16,21.18,21.15,21.18,113874.0,19.6425,19.6611,19.6332,19.6611,113874.0
2019-01-02 10:50:00,21.17,21.18,21.13,21.13,55561.0,19.6518,19.6611,19.6146,19.6146,55561.0
2019-01-02 11:00:00,21.13,21.17,21.11,21.16,84176.0,19.6146,19.6518,19.5961,19.6425,84176.0
2019-01-02 11:10:00,21.17,21.2,21.15,21.2,109274.0,19.6518,19.6796,19.6332,19.6796,109274.0
2019-01-02 11:20:00,21.2,21.23,21.19,21.19,95128.0,19.6796,19.7075,19.6703,19.6703,95128.0
2019-01-02 11:30:00,21.19,21.19,21.06,21.06,100960.0,19.6703,19.6703,19.5497,19.5497,100960.0
2019-01-02 11:40:00,21.05,21.08,21.04,21.08,69882.0,19.5404,19.5682,19.5311,19.5682,69882.0
2019-01-02 11:50:00,21.09,21.19,21.09,21.19,100126.0,19.5775,19.6703,19.5775,19.6703,100126.0
2019-01-02 12:00:00,21.19,21.23,21.17,21.23,40917.0,19.6703,19.7075,19.6518,19.7075,40917.0
2019-01-02 12:10:00,21.22,21.22,21.15,21.16,42867.0,19.6982,19.6982,19.6332,19.6425,42867.0
2019-01-02 12:20:00,21.17,21.17,21.12,21.16,119292.0,19.6518,19.6518,19.6054,19.6425,119292.0
2019-01-02 12:30:00,21.16,21.2,21.16,21.17,82140.0,19.6425,19.6796,19.6425,19.6518,82140.0
2019-01-02 12:40:00,21.17,21.17,21.11,21.14,39536.0,19.6518,19.6518,19.5961,19.6239,39536.0
2019-01-02 12:50:00,21.13,21.13,21.08,21.09,34990.0,19.6146,19.6146,19.5682,19.5775,34990.0
2019-01-02 13:00:00,21.09,21.11,21.05,21.05,67086.0,19.5775,19.5961,19.5404,19.5404,67086.0
2019-01-02 13:10:00,21.05,21.07,21.01,21.02,139612.0,19.5404,19.5589,19.5032,19.5125,139612.0
2019-01-02 13:20:00,21.01,21.03,20.99,21.03,82323.0,19.5032,19.5218,19.4847,19.5218,82323.0
2019-01-02 13:30:00,21.03,21.04,20.98,21.0,64140.0,19.5218,19.5311,19.4754,19.494,64140.0
2019-01-02 13:40:00,20.99,21.01,20.99,21.0,38424.0,19.4847,19.5032,19.4847,19.494,38424.0
2019-01-02 13:50:00,21.0,21.0,20.93,20.96,152036.0,19.494,19.494,19.429,19.4568,152036.0
2019-01-02 14:00:00,20.95,21.02,20.94,21.01,51994.0,19.4476,19.5125,19.4383,19.5032,51994.0
2019-01-02 14:10:00,20.99,21.01,20.95,20.98,72444.0,19.4847,19.5032,19.4476,19.4754,72444.0
2019-01-02 14:20:00,20.98,21.0,20.97,20.99,46102.0,19.4754,19.494,19.4661,19.4847,46102.0
2019-01-02 14:30:00,20.99,20.99,20.94,20.95,57561.0,19.4847,19.4847,19.4383,19.4476,57561.0
2019-01-02 14:40:00,20.94,21.04,20.94,21.04,83755.0,19.4383,19.5311,19.4383,19.5311,83755.0
2019-01-02 14:50:00,21.04,21.05,20.99,21.02,58700.0,19.5311,19.5404,19.4847,19.5125,58700.0
2019-01-02 15:00:00,21.02,21.04,21.0,21.0,79769.0,19.5125,19.5311,19.494,19.494,79769.0
2019-01-02 15:10:00,21.0,21.02,20.99,21.01,38649.0,19.494,19.5125,19.4847,19.5032,38649.0
2019-01-02 15:20:00,21.01,21.02,20.98,21.01,143619.0,19.5032,19.5125,19.4754,19.5032,143619.0
2019-01-02 15:30:00,21.01,21.05,20.97,21.05,195168.0,19.5032,19.5404,19.4661,19.5404,195168.0
2019-01-02 15:40:00,21.04,21.04,20.95,20.96,438380.0,19.5311,19.5311,19.4476,19.4568,438380.0
2019-01-02 15:50:00,20.95,21.05,20.95,21.05,950162.0,19.4476,19.5404,19.4476,19.5404,950162.0
2019-01-03 09:30:00,21.3,21.38,21.28,21.28,489285.0,19.7724,19.8467,19.7539,19.7539,489285.0
2019-01-03 09:40:00,21.28,21.33,21.2,21.27,353486.0,19.7539,19.8003,19.6796,19.7446,353486.0
2019-01-03 09:50:00,21.27,21.29,21.16,21.17,189385.0,19.7446,19.7632,19.6425,19.6518,189385.0
2019-01-03 10:00:00,21.17,21.29,21.17,21.2,310657.0,19.6518,19.7632,19.6518,19.6796,310657.0
2019-01-03 10:10:00,21.19,21.29,21.16,21.29,192592.0,19.6703,19.7632,19.6425,19.7632,192592.0
2019-01-03 10:20:00,21.29,21.29,21.19,21.19,231656.0,19.7632,19.7632,19.6703,19.6703,231656.0
2019-01-03 10:30:00,21.19,21.22,21.13,21.19,216441.0,19.6703,19.6982,19.6146,19.6703,216441.0
2019-01-03 10:40:00,21.2,21.21,21.15,21.2,136473.0,19.6796,19.6889,19.6332,19.6796,136473.0
2019-01-03 10:50:00,21.2,21.21,21.16,21.19,100158.0,19.6796,19.6889,19.6425,19.6703,100158.0
2019-01-03 11:00:00,21.19,21.19,21.15,21.17,75107.0,19.6703,19.6703,19.6332,19.6518,75107.0
2019-01-03 11:10:00,21.17,21.22,21.16,21.19,122975.0,19.6518,19.6982,19.6425,19.6703,122975.0
2019-01-03 11:20:00,21.18,21.23,21.16,21.22,94997.0,19.6611,19.7075,19.6425,19.6982,94997.0
2019-01-03 11:30:00,21.22,21.28,21.22,21.25,92358.0,19.6982,19.7539,19.6982,19.726,92358.0
2019-01-03 11:40:00,21.26,21.3,21.24,21.27,119744.0,19.7353,19.7724,19.7168,19.7446,119744.0
2019-01-03 11:50:00,21.27,21.28,21.25,21.28,69088.0,19.7446,19.7539,19.726,19.7539,69088.0
2019-01-03 12:00:00,21.28,21.35,21.26,21.35,99613.0,19.7539,19.8189,19.7353,19.8189,99613.0
2019-01-03 12:10:00,21.35,21.39,21.34,21.36,266582.0,19.8189,19.856,19.8096,19.8281,266582.0
2019-01-03 12:20:00,21.37,21.39,21.35,21.37,109696.0,19.8374,19.856,19.8189,19.8374,109696.0
2019-01-03 12:30:00,21.37,21.38,21.33,21.37,73900.0,19.8374,19.8467,19.8003,19.8374,73900.0
2019-01-03 12:40:00,21.36,21.41,21.36,21.4,84450.0,19.8281,19.8746,19.8281,19.8653,84450.0
2019-01-03 12:50:00,21.4,21.43,21.4,21.41,230049.0,19.8653,19.8931,19.8653,19.8746,230049.0
2019-01-03 13:00:00,21.41,21.42,21.36,21.37,101555.0,19.8746,19.8838,19.8281,19.8374,101555.0
2019-01-03 13:10:00,21.37,21.4,21.33,21.4,111887.0,19.8374,19.8653,19.8003,19.8653,111887.0
2019-01-03 13:20:00,21.4,21.42,21.39,21.42,88037.0,19.8653,19.8838,19.856,19.8838,88037.0
2019-01-03 13:30:00,21.41,21.41,21.31,21.31,117009.0,19.8746,19.8746,19.7817,19.7817,117009.0
2019-01-03 13:40:00,21.31,21.33,21.28,21.29,105245.0,19.7817,19.8003,19.7539,19.7632,105245.0
2019-01-03 13:50:00,21.3,21.37,21.3,21.34,142746.0,19.7724,19.8374,19.7724,19.8096,142746.0
2019-01-03 14:00:00,21.34,21.39,21.33,21.38,127740.0,19.8096,19.856,19.8003,19.8467,127740.0
2019-01-03 14:10:00,21.38,21.38,21.32,21.32,95439.0,19.8467,19.8467,19.791,19.791,95439.0
2019-01-03 14:20:00,21.32,21.36,21.32,21.34,92472.0,19.791,19.8281,19.791,19.8096,92472.0
2019-01-03 14:30:00,21.35,21.4,21.34,21.36,121629.0,19.8189,19.8653,19.8096,19.8281,121629.0
2019-01-03 14:40:00,21.36,21.4,21.36,21.38,106580.0,19.8281,19.8653,19.8281,19.8467,106580.0
2019-01-03 14:50:00,21.39,21.44,21.39,21.43,187303.0,19.856,19.9024,19.856,19.8931,187303.0
2019-01-03 15:00:00,21.43,21.5,21.43,21.5,232253.0,19.8931,19.9581,19.8931,19.9581,232253.0
2019-01-03 15:10:00,21.49,21.49,21.43,21.49,302653.0,19.9488,19.9488,19.8931,19.9488,302653.0
2019-01-03 15:20:00,21.5,21.52,21.48,21.5,244455.0,19.9581,19.9767,19.9395,19.9581,244455.0
2019-01-03 15:30:00,21.5,21.5,21.4,21.4,434285.0,19.9581,19.9581,19.8653,19.8653,434285.0
2019-01-03 15:40:00,21.4,21.45,21.4,21.43,270448.0,19.8653,19.9117,19.8653,19.8931,270448.0
2019-01-03 15:50:00,21.43,21.54,21.41,21.49,1471816.0,19.8931,19.9952,19.8746,19.9488,1471816.0
2019-01-04 09:30:00,21.13,21.16,21.01,21.07,658121.0,19.6146,19.6425,19.5032,19.5589,658121.0
2019-01-04 09:40:00,21.07,21.13,21.02,21.06,387129.0,19.5589,19.6146,19.5125,19.5497,387129.0
2019-01-04 09:50:00,21.06,21.1,21.01,21.02,242547.0,19.5497,19.5868,19.5032,19.5125,242547.0
2019-01-04 10:00:00,21.02,21.17,21.01,21.16,256344.0,19.5125,19.6518,19.5032,19.6425,256344.0
2019-01-04 10:10:00,21.16,21.17,21.08,21.08,183997.0,19.6425,19.6518,19.5682,19.5682,183997.0
2019-01-04 10:20:00,21.07,21.16,21.01,21.1,387012.0,19.5589,19.6425,19.5032,19.5868,387012.0
2019-01-04 10:30:00,21.11,21.18,21.1,21.16,250170.0,19.5961,19.6611,19.5868,19.6425,250170.0
2019-01-04 10:40:00,21.17,21.26,21.16,21.26,296050.0,19.6518,19.7353,19.6425,19.7353,296050.0
2019-01-04 10:50:00,21.27,21.34,21.27,21.31,267426.0,19.7446,19.8096,19.7446,19.7817,267426.0
2019-01-04 11:00:00,21.31,21.31,21.26,21.31,147750.0,19.7817,19.7817,19.7353,19.7817,147750.0
2019-01-04 11:10:00,21.32,21.35,21.28,21.28,262756.0,19.791,19.8189,19.7539,19.7539,262756.0
2019-01-04 11:20:00,21.28,21.3,21.23,21.24,84110.0,19.7539,19.7724,19.7075,19.7168,84110.0
2019-01-04 11:30:00,21.24,21.29,21.22,21.29,48379.0,19.7168,19.7632,19.6982,19.7632,48379.0
2019-01-04 11:40:00,21.29,21.31,21.28,21.3,70308.0,19.7632,19.7817,19.7539,19.7724,70308.0
2019-01-04 11:50:00,21.29,21.35,21.28,21.34,97300.0,19.7632,19.8189,19.7539,19.8096,97300.0
2019-01-04 12:00:00,21.34,21.35,21.32,21.33,63191.0,19.8096,19.8189,19.791,19.8003,63191.0
2019-01-04 12:10:00,21.33,21.35,21.3,21.33,103173.0,19.8003,19.8189,19.7724,19.8003,103173.0
2019-01-04 12:20:00,21.33,21.37,21.32,21.37,42115.0,19.8003,19.8374,19.791,19.8374,42115.0
2019-01-04 12:30:00,21.37,21.39,21.35,21.38,74715.0,19.8374,19.856,19.8189,19.8467,74715.0
2019-01-04 12:40:00,21.38,21.38,21.28,21.28,107448.0,19.8467,19.8467,19.7539,19.7539,107448.0
2019-01-04 12:50:00,21.28,21.28,21.24,21.27,57012.0,19.7539,19.7539,19.7168,19.7446,57012.0
2019-01-04 13:00:00,21.27,21.27,21.25,21.27,48462.0,19.7446,19.7446,19.726,19.7446,48462.0
2019-01-04 13:10:00,21.28,21.33,21.27,21.31,30438.0,19.7539,19.8003,19.7446,19.7817,30438.0
2019-01-04 13:20:00,21.31,21.34,21.29,21.31,39965.0,19.7817,19.8096,19.7632,19.7817,39965.0
2019-01-04 13:30:00,21.3,21.31,21.26,21.26,35943.0,19.7724,19.7817,19.7353,19.7353,35943.0
2019-01-04 13:40:00,21.26,21.27,21.24,21.24,16847.0,19.7353,19.7446,19.7168,19.7168,16847.0
2019-01-04 13:50:00,21.24,21.3,21.24,21.27,52152.0,19.7168,19.7724,19.7168,19.7446,52152.0
2019-01-04 14:00:00,21.26,21.26,21.2,21.2,75370.0,19.7353,19.7353,19.6796,19.6796,75370.0
2019-01-04 14:10:00,21.2,21.24,21.19,21.22,55274.0,19.6796,19.7168,19.6703,19.6982,55274.0
2019-01-04 14:20:00,21.22,21.25,21.22,21.23,18794.0,19.6982,19.726,19.6982,19.7075,18794.0
2019-01-04 14:30:00,21.23,21.25,21.22,21.24,43044.0,19.7075,19.726,19.6982,19.7168,43044.0
2019-01-04 14:40:00,21.23,21.23,21.2,21.22,28267.0,19.7075,19.7075,19.6796,19.6982,28267.0
2019-01-04 14:50:00,21.21,21.23,21.17,21.2,82323.0,19.6889,19.7075,19.6518,19.6796,82323.0
2019-01-04 15:00:00,21.2,21.24,21.2,21.21,65714.0,19.6796,19.7168,19.6796,19.6889,65714.0
2019-01-04 15:10:00,21.21,21.24,21.2,21.24,46442.0,19.6889,19.7168,19.6796,19.7168,46442.0
2019-01-04 15:20:00,21.24,21.24,21.22,21.23,30358.0,19.7168,19.7168,19.6982,19.7075,30358.0
2019-01-04 15:30:00,21.23,21.32,21.23,21.32,91043.0,19.7075,19.791,19.7075,19.791,91043.0
2019-01-04 15:40:00,21.32,21.33,21.27,21.29,194970.0,19.791,19.8003,19.7446,19.7632,194970.0
2019-01-04 15:50:00,21.28,21.37,21.27,21.29,676120.0,19.7539,19.8374,19.7446,19.7632,676120.0
2019-01-07 09:30:00,21.48,21.5,21.38,21.42,345574.0,19.9395,19.9581,19.8467,19.8838,345574.0
2019-01-07 09:40:00,21.42,21.44,21.32,21.35,167003.0,19.8838,19.9024,19.791,19.8189,167003.0
2019-01-07 09:50:00,21.35,21.36,21.3,21.36,151898.0,19.8189,19.8281,19.7724,19.8281,151898.0
2019-01-07 10:00:00,21.36,21.37,21.31,21.37,88210.0,19.8281,19.8374,19.7817,19.8374,88210.0
2019-01-07 10:10:00,21.36,21.36,21.3,21.31,87754.0,19.8281,19.8281,19.7724,19.7817,87754.0
2019-01-07 10:20:00,21.31,21.32,21.22,21.24,106638.0,19.7817,19.791,19.6982,19.7168,106638.0
2019-01-07 10:30:00,21.23,21.23,21.16,21.18,161851.0,19.7075,19.7075,19.6425,19.6611,161851.0
2019-01-07 10:40:00,21.18,21.18,21.11,21.14,206851.0,19.6611,19.6611,19.5961,19.6239,206851.0
2019-01-07 10:50:00,21.15,21.18,21.12,21.17,114268.0,19.6332,19.6611,19.6054,19.6518,114268.0
2019-01-07 11:00:00,21.17,21.2,21.15,21.15,129531.0,19.6518,19.6796,19.6332,19.6332,129531.0
2019-01-07 11:10:00,21.15,21.22,21.15,21.22,232306.0,19.6332,19.6982,19.6332,19.6982,232306.0
2019-01-07 11:20:00,21.22,21.23,21.17,21.19,127818.0,19.6982,19.7075,19.6518,19.6703,127818.0
2019-01-07 11:30:00,21.19,21.19,21.09,21.11,214046.0,19.6703,19.6703,19.5775,19.5961,214046.0
2019-01-07 11:40:00,21.11,21.11,21.08,21.11,172862.0,19.5961,19.5961,19.5682,19.5961,172862.0
2019-01-07 11:50:00,21.11,21.17,21.1,21.14,153187.0,19.5961,19.6518,19.5868,19.6239,153187.0
2019-01-07 12:00:00,21.15,21.18,21.14,21.15,91710.0,19.6332,19.6611,19.6239,19.6332,91710.0
2019-01-07 12:10:00,21.14,21.14,21.09,21.12,249275.0,19.6239,19.6239,19.5775,19.6054,249275.0
2019-01-07 12:20:00,21.12,21.14,21.12,21.14,99091.0,19.6054,19.6239,19.6054,19.6239,99091.0
2019-01-07 12:30:00,21.14,21.15,21.11,21.12,74677.0,19.6239,19.6332,19.5961,19.6054,74677.0
2019-01-07 12:40:00,21.12,21.13,21.1,21.12,59826.0,19.6054,19.6146,19.5868,19.6054,59826.0
2019-01-07 12:50:00,21.13,21.13,21.08,21.1,79705.0,19.6146,19.6146,19.5682,19.5868,79705.0
2019-01-07 13:00:00,21.1,21.14,21.1,21.13,89196.0,19.5868,19.6239,19.5868,19.6146,89196.0
2019-01-07 13:10:00,21.13,21.17,21.13,21.16,46554.0,19.6146,19.6518,19.6146,19.6425,46554.0
2019-01-07 13:20:00,21.15,21.15,21.11,21.14,60863.0,19.6332,19.6332,19.5961,19.6239,60863.0
2019-01-07 13:30:00,21.13,21.13,21.1,21.11,106818.0,19.6146,19.6146,19.5868,19.5961,106818.0
2019-01-07 13:40:00,21.11,21.15,21.1,21.14,55203.0,19.5961,19.6332,19.5868,19.6239,55203.0
2019-01-07 13:50:00,21.13,21.13,21.05,21.05,281570.0,19.6146,19.6146,19.5404,19.5404,281570.0
2019-01-07 14:00:00,21.05,21.09,21.03,21.05,203200.0,19.5404,19.5775,19.5218,19.5404,203200.0
2019-01-07 14:10:00,21.05,21.05,20.99,21.0,247726.0,19.5404,19.5404,19.4847,19.494,247726.0
2019-01-07 14:20:00,21.0,21.01,21.0,21.01,158993.0,19.494,19.5032,19.494,19.5032,158993.0
2019-01-07 14:30:00,21.0,21.03,21.0,21.02,131803.0,19.494,19.5218,19.494,19.5125,131803.0
2019-01-07 14:40:00,21.02,21.06,21.02,21.03,100186.0,19.5125,19.5497,19.5125,19.5218,100186.0
2019-01-07 14:50:00,21.03,21.03,20.99,21.02,88005.0,19.5218,19.5218,19.4847,19.5125,88005.0
2019-01-07 15:00:00,21.02,21.03,21.01,21.01,97959.0,19.5125,19.5218,19.5032,19.5032,97959.0
2019-01-07 15:10:00,21.01,21.06,21.01,21.06,96014.0,19.5032,19.5497,19.5032,19.5497,96014.0
2019-01-07 15:20:00,21.07,21.07,21.0,21.0,68453.0,19.5589,19.5589,19.494,19.494,68453.0
2019-01-07 15:30:00,21.0,21.02,21.0,21.01,185701.0,19.494,19.5125,19.494,19.5032,185701.0
2019-01-07 15:40:00,21.01,21.06,21.01,21.03,159502.0,19.5032,19.5497,19.5032,19.5218,159502.0
2019-01-07 15:50:00,21.03,21.08,21.03,21.04,599017.0,19.5218,19.5682,19.5218,19.5311,599017.0
2019-01-08 09:30:00,20.8,20.85,20.69,20.82,417883.0,19.3083,19.3547,19.2062,19.3269,417883.0
2019-01-08 09:40:00,20.81,20.84,20.7,20.81,182893.0,19.3176,19.3454,19.2155,19.3176,182893.0
2019-01-08 09:50:00,20.82,20.96,20.82,20.91,333957.0,19.3269,19.4568,19.3269,19.4104,333957.0
2019-01-08 10:00:00,20.91,20.97,20.85,20.85,194867.0,19.4104,19.4661,19.3547,19.3547,194867.0
2019-01-08 10:10:00,20.85,20.87,20.81,20.87,165698.0,19.3547,19.3733,19.3176,19.3733,165698.0
2019-01-08 10:20:00,20.88,20.93,20.86,20.91,123984.0,19.3826,19.429,19.364,19.4104,123984.0
2019-01-08 10:30:00,20.91,20.92,20.88,20.92,183366.0,19.4104,19.4197,19.3826,19.4197,183366.0
2019-01-08 10:40:00,20.92,20.99,20.92,20.94,78517.0,19.4197,19.4847,19.4197,19.4383,78517.0
2019-01-08 10:50:00,20.94,21.02,20.94,21.01,214054.0,19.4383,19.5125,19.4383,19.5032,214054.0
2019-01-08 11:00:00,21.0,21.05,20.99,20.99,203868.0,19.494,19.5404,19.4847,19.4847,203868.0
2019-01-08 11:10:00,20.99,20.99,20.92,20.93,189357.0,19.4847,19.4847,19.4197,19.429,189357.0
2019-01-08 11:20:00,20.92,20.93,20.85,20.85,255578.0,19.4197,19.429,19.3547,19.3547,255578.0
2019-01-08 11:30:00,20.85,20.9,20.85,20.88,122108.0,19.3547,19.4011,19.3547,19.3826,122108.0
2019-01-08 11:40:00,20.9,20.92,20.89,20.91,70989.0,19.4011,19.4197,19.3919,19.4104,70989.0
2019-01-08 11:50:00,20.92,20.92,20.91,20.91,71069.0,19.4197,19.4197,19.4104,19.4104,71069.0
2019-01-08 12:00:00,20.92,20.95,20.91,20.95,44307.0,19.4197,19.4476,19.4104,19.4476,44307.0
2019-01-08 12:10:00,20.96,20.97,20.93,20.96,58804.0,19.4568,19.4661,19.429,19.4568,58804.0
2019-01-08 12:20:00,20.97,21.0,20.96,20.96,68784.0,19.4661,19.494,19.4568,19.4568,68784.0
2019-01-08 12:30:00,20.97,21.07,20.97,21.05,168334.0,19.4661,19.5589,19.4661,19.5404,168334.0
2019-01-08 12:40:00,21.06,21.06,21.0,21.01,122993.0,19.5497,19.5497,19.494,19.5032,122993.0
2019-01-08 12:50:00,21.0,21.03,20.99,21.01,73454.0,19.494,19.5218,19.4847,19.5032,73454.0
2019-01-08 13:00:00,21.01,21.03,21.01,21.01,61969.0,19.5032,19.5218,19.5032,19.5032,61969.0
2019-01-08 13:10:00,21.01,21.03,21.0,21.03,40321.0,19.5032,19.5218,19.494,19.5218,40321.0
2019-01-08 13:20:00,21.02,21.02,20.98,20.99,61287.0,19.5125,19.5125,19.4754,19.4847,61287.0
2019-01-08 13:30:00,20.99,21.01,20.97,21.01,55779.0,19.4847,19.5032,19.4661,19.5032,55779.0
2019-01-08 13:40:00,21.01,21.03,20.99,21.0,53870.0,19.5032,19.5218,19.4847,19.494,53870.0
2019-01-08 13:50:00,21.0,21.0,20.98,20.99,63753.0,19.494,19.494,19.4754,19.4847,63753.0
2019-01-08 14:00:00,20.98,21.0,20.98,21.0,21832.0,19.4754,19.494,19.4754,19.494,21832.0
2019-01-08 14:10:00,21.0,21.0,20.97,20.98,19184.0,19.494,19.494,19.4661,19.4754,19184.0
2019-01-08 14:20:00,20.98,20.99,20.97,20.97,68460.0,19.4754,19.4847,19.4661,19.4661,68460.0
2019-01-08 14:30:00,20.98,21.01,20.98,21.0,90115.0,19.4754,19.5032,19.4754,19.494,90115.0
2019-01-08 14:40:00,21.01,21.06,21.01,21.05,118802.0,19.5032,19.5497,19.5032,19.5404,118802.0
2019-01-08 14:50:00,21.05,21.06,21.05,21.06,81543.0,19.5404,19.5497,19.5404,19.5497,81543.0
2019-01-08 15:00:00,21.05,21.06,21.0,21.03,81084.0,19.5404,19.5497,19.494,19.5218,81084.0
2019-01-08 15:10:00,21.03,21.05,21.01,21.05,96665.0,19.5218,19.5404,19.5032,19.5404,96665.0
2019-01-08 15:20:00,21.05,21.05,21.01,21.02,61842.0,19.5404,19.5404,19.5032,19.5125,61842.0
2019-01-08 15:30:00,21.02,21.06,21.02,21.03,107662.0,19.5125,19.5497,19.5125,19.5218,107662.0
2019-01-08 15:40:00,21.03,21.03,21.02,21.03,99706.0,19.5218,19.5218,19.5125,19.5218,99706.0
2019-01-08 15:50:00,21.03,21.07,21.02,21.05,444201.0,19.5218,19.5589,19.5125,19.5404,444201.0
2019-01-09 09:30:00,21.03,21.2,21.01,21.16,377903.0,19.5218,19.6796,19.5032,19.6425,377903.0
2019-01-09 09:40:00,21.15,21.3,21.15,21.28,323173.0,19.6332,19.7724,19.6332,19.7539,323173.0
2019-01-09 09:50:00,21.27,21.32,21.25,21.26,338529.0,19.7446,19.791,19.726,19.7353,338529.0
2019-01-09 10:00:00,21.25,21.39,21.25,21.34,161455.0,19.726,19.856,19.726,19.8096,161455.0
2019-01-09 10:10:00,21.34,21.41,21.33,21.33,524907.0,19.8096,19.8746,19.8003,19.8003,524907.0
2019-01-09 10:20:00,21.33,21.35,21.3,21.3,324738.0,19.8003,19.8189,19.7724,19.7724,324738.0
2019-01-09 10:30:00,21.3,21.31,21.24,21.27,386641.0,19.7724,19.7817,19.7168,19.7446,386641.0
2019-01-09 10:40:00,21.27,21.27,21.23,21.25,160764.0,19.7446,19.7446,19.7075,19.726,160764.0
2019-01-09 10:50:00,21.26,21.29,21.23,21.24,88647.0,19.7353,19.7632,19.7075,19.7168,88647.0
2019-01-09 11:00:00,21.24,21.29,21.24,21.28,76991.0,19.7168,19.7632,19.7168,19.7539,76991.0
2019-01-09 11:10:00,21.27,21.28,21.23,21.26,83621.0,19.7446,19.7539,19.7075,19.7353,83621.0
2019-01-09 11:20:00,21.26,21.33,21.26,21.29,184395.0,19.7353,19.8003,19.7353,19.7632,184395.0
2019-01-09 11:30:00,21.28,21.3,21.27,21.3,78417.0,19.7539,19.7724,19.7446,19.7724,78417.0
2019-01-09 11:40:00,21.31,21.32,21.24,21.24,57181.0,19.7817,19.791,19.7168,19.7168,57181.0
2019-01-09 11:50:00,21.24,21.26,21.2,21.25,66221.0,19.7168,19.7353,19.6796,19.726,66221.0
2019-01-09 12:00:00,21.25,21.26,21.17,21.17,102774.0,19.726,19.7353,19.6518,19.6518,102774.0
2019-01-09 12:10:00,21.17,21.17,21.16,21.17,50626.0,19.6518,19.6518,19.6425,19.6518,50626.0
2019-01-09 12:20:00,21.17,21.17,21.13,21.16,59940.0,19.6518,19.6518,19.6146,19.6425,59940.0
2019-01-09 12:30:00,21.17,21.19,21.16,21.17,115548.0,19.6518,19.6703,19.6425,19.6518,115548.0
2019-01-09 12:40:00,21.17,21.22,21.17,21.2,45914.0,19.6518,19.6982,19.6518,19.6796,45914.0
2019-01-09 12:50:00,21.21,21.24,21.21,21.24,25557.0,19.6889,19.7168,19.6889,19.7168,25557.0
2019-01-09 13:00:00,21.25,21.28,21.22,21.26,54381.0,19.726,19.7539,19.6982,19.7353,54381.0
2019-01-09 13:10:00,21.27,21.28,21.25,21.25,28202.0,19.7446,19.7539,19.726,19.726,28202.0
2019-01-09 13:20:00,21.25,21.25,21.2,21.24,40619.0,19.726,19.726,19.6796,19.7168,40619.0
2019-01-09 13:30:00,21.25,21.26,21.24,21.25,54665.0,19.726,19.7353,19.7168,19.726,54665.0
2019-01-09 13:40:00,21.25,21.33,21.25,21.29,420284.0,19.726,19.8003,19.726,19.7632,420284.0
2019-01-09 13:50:00,21.28,21.29,21.26,21.26,51118.0,19.7539,19.7632,19.7353,19.7353,51118.0
2019-01-09 14:00:00,21.25,21.33,21.24,21.33,289952.0,19.726,19.8003,19.7168,19.8003,289952.0
2019-01-09 14:10:00,21.32,21.33,21.24,21.26,166993.0,19.791,19.8003,19.7168,19.7353,166993.0
2019-01-09 14:20:00,21.26,21.3,21.25,21.27,54045.0,19.7353,19.7724,19.726,19.7446,54045.0
2019-01-09 14:30:00,21.28,21.31,21.27,21.28,187088.0,19.7539,19.7817,19.7446,19.7539,187088.0
2019-01-09 14:40:00,21.27,21.29,21.24,21.28,89587.0,19.7446,19.7632,19.7168,19.7539,89587.0
2019-01-09 14:50:00,21.28,21.31,21.28,21.28,78877.0,19.7539,19.7817,19.7539,19.7539,78877.0
2019-01-09 15:00:00,21.29,21.31,21.25,21.27,39797.0,19.7632,19.7817,19.726,19.7446,39797.0
2019-01-09 15:10:00,21.27,21.32,21.27,21.3,296305.0,19.7446,19.791,19.7446,19.7724,296305.0
2019-01-09 15:20:00,21.31,21.33,21.3,21.31,112509.0,19.7817,19.8003,19.7724,19.7817,112509.0
2019-01-09 15:30:00,21.3,21.33,21.3,21.33,158192.0,19.7724,19.8003,19.7724,19.8003,158192.0
2019-01-09 15:40:00,21.33,21.33,21.3,21.3,117597.0,19.8003,19.8003,19.7724,19.7724,117597.0
2019-01-09 15:50:00,21.29,21.35,21.28,21.33,663135.0,19.7632,19.8189,19.7539,19.8003,663135.0
2019-01-10 09:30:00,21.24,21.29,21.17,21.22,284424.0,19.7168,19.7632,19.6518,19.6982,284424.0
2019-01-10 09:40:00,21.2,21.3,21.17,21.3,143789.0,19.6796,19.7724,19.6518,19.7724,143789.0
2019-01-10 09:50:00,21.3,21.34,21.29,21.3,248626.0,19.7724,19.8096,19.7632,19.7724,248626.0
2019-01-10 10:00:00,21.31,21.33,21.25,21.25,91426.0,19.7817,19.8003,19.726,19.726,91426.0
2019-01-10 10:10:00,21.25,21.3,21.24,21.29,97400.0,19.726,19.7724,19.7168,19.7632,97400.0
2019-01-10 10:20:00,21.29,21.29,21.24,21.28,121789.0,19.7632,19.7632,19.7168,19.7539,121789.0
2019-01-10 10:30:00,21.28,21.32,21.28,21.31,111211.0,19.7539,19.791,19.7539,19.7817,111211.0
2019-01-10 10:40:00,21.31,21.31,21.25,21.25,105174.0,19.7817,19.7817,19.726,19.726,105174.0
2019-01-10 10:50:00,21.25,21.25,21.22,21.24,50921.0,19.726,19.726,19.6982,19.7168,50921.0
2019-01-10 11:00:00,21.23,21.23,21.16,21.18,198164.0,19.7075,19.7075,19.6425,19.6611,198164.0
2019-01-10 11:10:00,21.17,21.2,21.17,21.18,61463.0,19.6518,19.6796,19.6518,19.6611,61463.0
2019-01-10 11:20:00,21.19,21.2,21.16,21.18,126900.0,19.6703,19.6796,19.6425,19.6611,126900.0
2019-01-10 11:30:00,21.17,21.27,21.17,21.27,234719.0,19.6518,19.7446,19.6518,19.7446,234719.0
2019-01-10 11:40:00,21.27,21.27,21.23,21.23,36977.0,19.7446,19.7446,19.7075,19.7075,36977.0
2019-01-10 11:50:00,21.23,21.26,21.22,21.25,102300.0,19.7075,19.7353,19.6982,19.726,102300.0
2019-01-10 12:00:00,21.25,21.25,21.19,21.19,154301.0,19.726,19.726,19.6703,19.6703,154301.0
2019-01-10 12:10:00,21.19,21.2,21.18,21.19,61871.0,19.6703,19.6796,19.6611,19.6703,61871.0
2019-01-10 12:20:00,21.19,21.2,21.18,21.19,30255.0,19.6703,19.6796,19.6611,19.6703,30255.0
2019-01-10 12:30:00,21.19,21.2,21.18,21.19,33255.0,19.6703,19.6796,19.6611,19.6703,33255.0
2019-01-10 12:40:00,21.19,21.22,21.18,21.19,56215.0,19.6703,19.6982,19.6611,19.6703,56215.0
2019-01-10 12:50:00,21.19,21.2,21.14,21.14,133016.0,19.6703,19.6796,19.6239,19.6239,133016.0
2019-01-10 13:00:00,21.14,21.15,21.03,21.07,268922.0,19.6239,19.6332,19.5218,19.5589,268922.0
2019-01-10 13:10:00,21.06,21.07,20.99,21.0,331416.0,19.5497,19.5589,19.4847,19.494,331416.0
2019-01-10 13:20:00,20.99,21.0,20.95,20.97,156062.0,19.4847,19.494,19.4476,19.4661,156062.0
2019-01-10 13:30:00,20.97,21.06,20.97,21.06,89896.0,19.4661,19.5497,19.4661,19.5497,89896.0
2019-01-10 13:40:00,21.06,21.09,21.06,21.08,60870.0,19.5497,19.5775,19.5497,19.5682,60870.0
2019-01-10 13:50:00,21.06,21.06,21.0,21.0,88998.0,19.5497,19.5497,19.494,19.494,88998.0
2019-01-10 14:00:00,21.01,21.05,21.0,21.04,42007.0,19.5032,19.5404,19.494,19.5311,42007.0
2019-01-10 14:10:00,21.05,21.05,21.02,21.04,38191.0,19.5404,19.5404,19.5125,19.5311,38191.0
2019-01-10 14:20:00,21.05,21.07,21.04,21.04,57264.0,19.5404,19.5589,19.5311,19.5311,57264.0
2019-01-10 14:30:00,21.05,21.05,21.0,21.01,105137.0,19.5404,19.5404,19.494,19.5032,105137.0
2019-01-10 14:40:00,21.0,21.03,21.0,21.03,79070.0,19.494,19.5218,19.494,19.5218,79070.0
2019-01-10 14:50:00,21.04,21.06,21.03,21.04,55694.0,19.5311,19.5497,19.5218,19.5311,55694.0
2019-01-10 15:00:00,21.04,21.07,21.03,21.06,89534.0,19.5311,19.5589,19.5218,19.5497,89534.0
2019-01-10 15:10:00,21.05,21.06,21.04,21.04,36883.0,19.5404,19.5497,19.5311,19.5311,36883.0
2019-01-10 15:20:00,21.04,21.05,21.01,21.01,127982.0,19.5311,19.5404,19.5032,19.5032,127982.0
2019-01-10 15:30:00,21.01,21.05,21.01,21.05,50572.0,19.5032,19.5404,19.5032,19.5404,50572.0
2019-01-10 15:40:00,21.05,21.1,21.05,21.1,298471.0,19.5404,19.5868,19.5404,19.5868,298471.0
2019-01-10 15:50:00,21.1,21.1,21.0,21.0,1086261.0,19.5868,19.5868,19.494,19.494,1086261.0
2019-01-11 09:30:00,21.06,21.17,21.06,21.1,201097.0,19.5497,19.6518,19.5497,19.5868,201097.0
2019-01-11 09:40:00,21.11,21.19,21.09,21.15,145683.0,19.5961,19.6703,19.5775,19.6332,145683.0
2019-01-11 09:50:00,21.15,21.15,21.06,21.08,91087.0,19.6332,19.6332,19.5497,19.5682,91087.0
2019-01-11 10:00:00,21.07,21.1,21.03,21.09,128144.0,19.5589,19.5868,19.5218,19.5775,128144.0
2019-01-11 10:10:00,21.09,21.18,21.08,21.17,66522.0,19.5775,19.6611,19.5682,19.6518,66522.0
2019-01-11 10:20:00,21.18,21.24,21.17,21.24,84712.0,19.6611,19.7168,19.6518,19.7168,84712.0
2019-01-11 10:30:00,21.24,21.24,21.2,21.22,173028.0,19.7168,19.7168,19.6796,19.6982,173028.0
2019-01-11 10:40:00,21.22,21.24,21.14,21.14,58806.0,19.6982,19.7168,19.6239,19.6239,58806.0
2019-01-11 10:50:00,21.14,21.2,21.14,21.15,82160.0,19.6239,19.6796,19.6239,19.6332,82160.0
2019-01-11 11:00:00,21.15,21.17,21.13,21.17,44640.0,19.6332,19.6518,19.6146,19.6518,44640.0
2019-01-11 11:10:00,21.18,21.2,21.16,21.17,45829.0,19.6611,19.6796,19.6425,19.6518,45829.0
2019-01-11 11:20:00,21.16,21.17,21.1,21.13,59548.0,19.6425,19.6518,19.5868,19.6146,59548.0
2019-01-11 11:30:00,21.12,21.12,21.09,21.11,37960.0,19.6054,19.6054,19.5775,19.5961,37960.0
2019-01-11 11:40:00,21.1,21.16,21.1,21.16,33008.0,19.5868,19.6425,19.5868,19.6425,33008.0
2019-01-11 11:50:00,21.15,21.16,21.12,21.14,35247.0,19.6332,19.6425,19.6054,19.6239,35247.0
2019-01-11 12:00:00,21.14,21.17,21.13,21.17,87787.0,19.6239,19.6518,19.6146,19.6518,87787.0
2019-01-11 12:10:00,21.18,21.19,21.17,21.19,53374.0,19.6611,19.6703,19.6518,19.6703,53374.0
2019-01-11 12:20:00,21.19,21.22,21.18,21.2,70398.0,19.6703,19.6982,19.6611,19.6796,70398.0
2019-01-11 12:30:00,21.2,21.23,21.19,21.2,32524.0,19.6796,19.7075,19.6703,19.6796,32524.0
2019-01-11 12:40:00,21.19,21.22,21.18,21.19,94804.0,19.6703,19.6982,19.6611,19.6703,94804.0
2019-01-11 12:50:00,21.18,21.23,21.18,21.22,77720.0,19.6611,19.7075,19.6611,19.6982,77720.0
2019-01-11 13:00:00,21.21,21.21,21.19,21.2,99316.0,19.6889,19.6889,19.6703,19.6796,99316.0
2019-01-11 13:10:00,21.2,21.23,21.2,21.23,27822.0,19.6796,19.7075,19.6796,19.7075,27822.0
2019-01-11 13:20:00,21.22,21.22,21.17,21.17,36043.0,19.6982,19.6982,19.6518,19.6518,36043.0
2019-01-11 13:30:00,21.17,21.17,21.14,21.14,28875.0,19.6518,19.6518,19.6239,19.6239,28875.0
2019-01-11 13:40:00,21.15,21.17,21.15,21.16,29718.0,19.6332,19.6518,19.6332,19.6425,29718.0
2019-01-11 13:50:00,21.16,21.16,21.07,21.08,95165.0,19.6425,19.6425,19.5589,19.5682,95165.0
2019-01-11 14:00:00,21.08,21.11,21.07,21.1,85321.0,19.5682,19.5961,19.5589,19.5868,85321.0
2019-01-11 14:10:00,21.1,21.11,21.1,21.11,37548.0,19.5868,19.5961,19.5868,19.5961,37548.0
2019-01-11 14:20:00,21.11,21.13,21.1,21.13,47796.0,19.5961,19.6146,19.5868,19.6146,47796.0
2019-01-11 14:30:00,21.13,21.14,21.1,21.11,66433.0,19.6146,19.6239,19.5868,19.5961,66433.0
2019-01-11 14:40:00,21.11,21.11,21.06,21.07,72583.0,19.5961,19.5961,19.5497,19.5589,72583.0
2019-01-11 14:50:00,21.07,21.08,21.06,21.06,21318.0,19.5589,19.5682,19.5497,19.5497,21318.0
2019-01-11 15:00:00,21.08,21.08,21.04,21.05,141428.0,19.5682,19.5682,19.5311,19.5404,141428.0
2019-01-11 15:10:00,21.05,21.05,21.01,21.03,94683.0,19.5404,19.5404,19.5032,19.5218,94683.0
2019-01-11 15:20:00,21.03,21.05,21.02,21.02,71877.0,19.5218,19.5404,19.5125,19.5125,71877.0
2019-01-11 15:30:00,21.03,21.07,21.03,21.07,41214.0,19.5218,19.5589,19.5218,19.5589,41214.0
2019-01-11 15:40:00,21.08,21.08,21.05,21.05,38546.0,19.5682,19.5682,19.5404,19.5404,38546.0
2019-01-11 15:50:00,21.05,21.09,21.05,21.08,544170.0,19.5404,19.5775,19.5404,19.5682,544170.0
2019-01-14 09:30:00,21.12,21.26,21.11,21.19,351260.0,19.6054,19.7353,19.5961,19.6703,351260.0
2019-01-14 09:40:00,21.19,21.25,21.15,21.17,195181.0,19.6703,19.726,19.6332,19.6518,195181.0
2019-01-14 09:50:00,21.16,21.19,21.13,21.15,116727.0,19.6425,19.6703,19.6146,19.6332,116727.0
2019-01-14 10:00:00,21.15,21.16,21.1,21.14,215061.0,19.6332,19.6425,19.5868,19.6239,215061.0
2019-01-14 10:10:00,21.14,21.14,21.06,21.09,161878.0,19.6239,19.6239,19.5497,19.5775,161878.0
2019-01-14 10:20:00,21.09,21.09,21.03,21.05,110507.0,19.5775,19.5775,19.5218,19.5404,110507.0
2019-01-14 10:30:00,21.04,21.05,20.98,20.99,387838.0,19.5311,19.5404,19.4754,19.4847,387838.0
2019-01-14 10:40:00,20.99,20.99,20.94,20.96,304969.0,19.4847,19.4847,19.4383,19.4568,304969.0
2019-01-14 10:50:00,20.97,20.99,20.9,20.91,131531.0,19.4661,19.4847,19.4011,19.4104,131531.0
2019-01-14 11:00:00,20.91,20.91,20.85,20.88,149921.0,19.4104,19.4104,19.3547,19.3826,149921.0
2019-01-14 11:10:00,20.88,20.92,20.86,20.91,138943.0,19.3826,19.4197,19.364,19.4104,138943.0
2019-01-14 11:20:00,20.92,20.99,20.9,20.98,69021.0,19.4197,19.4847,19.4011,19.4754,69021.0
2019-01-14 11:30:00,20.99,21.0,20.93,20.94,148763.0,19.4847,19.494,19.429,19.4383,148763.0
2019-01-14 11:40:00,20.94,20.95,20.89,20.89,128967.0,19.4383,19.4476,19.3919,19.3919,128967.0
2019-01-14 11:50:00,20.88,20.91,20.87,20.9,123919.0,19.3826,19.4104,19.3733,19.4011,123919.0
2019-01-14 12:00:00,20.9,20.92,20.88,20.9,48963.0,19.4011,19.4197,19.3826,19.4011,48963.0
2019-01-14 12:10:00,20.91,20.93,20.9,20.93,42735.0,19.4104,19.429,19.4011,19.429,42735.0
2019-01-14 12:20:00,20.94,20.97,20.93,20.97,41605.0,19.4383,19.4661,19.429,19.4661,41605.0
2019-01-14 12:30:00,20.97,20.99,20.97,20.98,15201.0,19.4661,19.4847,19.4661,19.4754,15201.0
2019-01-14 12:40:00,20.98,21.03,20.98,21.02,44544.0,19.4754,19.5218,19.4754,19.5125,44544.0
2019-01-14 12:50:00,21.02,21.05,21.02,21.03,63220.0,19.5125,19.5404,19.5125,19.5218,63220.0
2019-01-14 13:00:00,21.03,21.03,20.95,20.95,53171.0,19.5218,19.5218,19.4476,19.4476,53171.0
2019-01-14 13:10:00,20.96,21.01,20.96,21.01,29534.0,19.4568,19.5032,19.4568,19.5032,29534.0
2019-01-14 13:20:00,21.0,21.01,20.98,20.98,23766.0,19.494,19.5032,19.4754,19.4754,23766.0
2019-01-14 13:30:00,20.98,21.0,20.97,20.99,29854.0,19.4754,19.494,19.4661,19.4847,29854.0
2019-01-14 13:40:00,20.99,21.01,20.98,21.0,17815.0,19.4847,19.5032,19.4754,19.494,17815.0
2019-01-14 13:50:00,21.01,21.01,21.0,21.01,15391.0,19.5032,19.5032,19.494,19.5032,15391.0
2019-01-14 14:00:00,21.01,21.04,21.01,21.04,28348.0,19.5032,19.5311,19.5032,19.5311,28348.0
2019-01-14 14:10:00,21.05,21.06,21.02,21.02,36594.0,19.5404,19.5497,19.5125,19.5125,36594.0
2019-01-14 14:20:00,21.02,21.02,20.99,20.99,23047.0,19.5125,19.5125,19.4847,19.4847,23047.0
2019-01-14 14:30:00,21.0,21.05,20.99,21.03,73446.0,19.494,19.5404,19.4847,19.5218,73446.0
2019-01-14 14:40:00,21.03,21.04,21.02,21.04,21616.0,19.5218,19.5311,19.5125,19.5311,21616.0
2019-01-14 14:50:00,21.05,21.06,21.05,21.05,22848.0,19.5404,19.5497,19.5404,19.5404,22848.0
2019-01-14 15:00:00,21.04,21.04,21.01,21.01,50433.0,19.5311,19.5311,19.5032,19.5032,50433.0
2019-01-14 15:10:00,21.0,21.01,20.99,21.0,27223.0,19.494,19.5032,19.4847,19.494,27223.0
2019-01-14 15:20:00,21.0,21.02,20.97,20.98,251438.0,19.494,19.5125,19.4661,19.4754,251438.0
2019-01-14 15:30:00,20.98,20.98,20.94,20.94,88079.0,19.4754,19.4754,19.4383,19.4383,88079.0
2019-01-14 15:40:00,20.94,20.95,20.93,20.95,189834.0,19.4383,19.4476,19.429,19.4476,189834.0
2019-01-14 15:50:00,20.96,20.99,20.92,20.96,681419.0,19.4568,19.4847,19.4197,19.4568,681419.0
2019-01-15 09:30:00,21.0,21.02,20.9,21.0,308235.0,19.494,19.5125,19.4011,19.494,308235.0
2019-01-15 09:40:00,21.0,21.04,20.96,21.0,130764.0,19.494,19.5311,19.4568,19.494,130764.0
2019-01-15 09:50:00,21.0,21.05,20.98,21.03,267171.0,19.494,19.5404,19.4754,19.5218,267171.0
2019-01-15 10:00:00,21.02,21.02,20.96,20.96,156505.0,19.5125,19.5125,19.4568,19.4568,156505.0
2019-01-15 10:10:00,20.95,20.95,20.87,20.88,295281.0,19.4476,19.4476,19.3733,19.3826,295281.0
2019-01-15 10:20:00,20.88,20.88,20.84,20.84,163592.0,19.3826,19.3826,19.3454,19.3454,163592.0
2019-01-15 10:30:00,20.84,20.88,20.84,20.87,159473.0,19.3454,19.3826,19.3454,19.3733,159473.0
2019-01-15 10:40:00,20.88,20.89,20.87,20.87,75899.0,19.3826,19.3919,19.3733,19.3733,75899.0
2019-01-15 10:50:00,20.86,20.86,20.79,20.8,235780.0,19.364,19.364,19.299,19.3083,235780.0
2019-01-15 11:00:00,20.79,20.79,20.74,20.74,155920.0,19.299,19.299,19.2526,19.2526,155920.0
2019-01-15 11:10:00,20.75,20.75,20.7,20.72,143856.0,19.2619,19.2619,19.2155,19.234,143856.0
2019-01-15 11:20:00,20.73,20.76,20.67,20.67,165204.0,19.2433,19.2712,19.1876,19.1876,165204.0
2019-01-15 11:30:00,20.66,20.7,20.61,20.67,132903.0,19.1783,19.2155,19.1319,19.1876,132903.0
2019-01-15 11:40:00,20.67,20.67,20.63,20.63,227025.0,19.1876,19.1876,19.1505,19.1505,227025.0
2019-01-15 11:50:00,20.63,20.64,20.59,20.59,184692.0,19.1505,19.1598,19.1134,19.1134,184692.0
2019-01-15 12:00:00,20.59,20.63,20.57,20.59,209565.0,19.1134,19.1505,19.0948,19.1134,209565.0
2019-01-15 12:10:00,20.59,20.61,20.56,20.56,134298.0,19.1134,19.1319,19.0855,19.0855,134298.0
2019-01-15 12:20:00,20.56,20.58,20.54,20.55,160837.0,19.0855,19.1041,19.067,19.0762,160837.0
2019-01-15 12:30:00,20.55,20.55,20.5,20.5,126002.0,19.0762,19.0762,19.0298,19.0298,126002.0
2019-01-15 12:40:00,20.5,20.5,20.43,20.45,263217.0,19.0298,19.0298,18.9648,18.9834,263217.0
2019-01-15 12:50:00,20.45,20.5,20.44,20.5,150303.0,18.9834,19.0298,18.9741,19.0298,150303.0
2019-01-15 13:00:00,20.49,20.49,20.45,20.46,96842.0,19.0205,19.0205,18.9834,18.9927,96842.0
2019-01-15 13:10:00,20.46,20.51,20.46,20.5,140145.0,18.9927,19.0391,18.9927,19.0298,140145.0
2019-01-15 13:20:00,20.49,20.49,20.45,20.46,244074.0,19.0205,19.0205,18.9834,18.9927,244074.0
2019-01-15 13:30:00,20.46,20.51,20.45,20.5,181496.0,18.9927,19.0391,18.9834,19.0298,181496.0
2019-01-15 13:40:00,20.49,20.53,20.49,20.52,56098.0,19.0205,19.0577,19.0205,19.0484,56098.0
2019-01-15 13:50:00,20.53,20.59,20.52,20.57,176129.0,19.0577,19.1134,19.0484,19.0948,176129.0
2019-01-15 14:00:00,20.58,20.58,20.56,20.57,90547.0,19.1041,19.1041,19.0855,19.0948,90547.0
2019-01-15 14:10:00,20.57,20.6,20.57,20.59,63787.0,19.0948,19.1227,19.0948,19.1134,63787.0
2019-01-15 14:20:00,20.59,20.66,20.59,20.63,94375.0,19.1134,19.1783,19.1134,19.1505,94375.0
2019-01-15 14:30:00,20.63,20.65,20.61,20.62,88785.0,19.1505,19.1691,19.1319,19.1412,88785.0
2019-01-15 14:40:00,20.63,20.63,20.56,20.56,119396.0,19.1505,19.1505,19.0855,19.0855,119396.0
2019-01-15 14:50:00,20.56,20.6,20.55,20.57,125950.0,19.0855,19.1227,19.0762,19.0948,125950.0
2019-01-15 15:00:00,20.58,20.59,20.57,20.59,98966.0,19.1041,19.1134,19.0948,19.1134,98966.0
2019-01-15 15:10:00,20.59,20.61,20.57,20.57,94355.0,19.1134,19.1319,19.0948,19.0948,94355.0
2019-01-15 15:20:00,20.57,20.59,20.56,20.58,77226.0,19.0948,19.1134,19.0855,19.1041,77226.0
2019-01-15 15:30:00,20.58,20.59,20.57,20.58,124153.0,19.1041,19.1134,19.0948,19.1041,124153.0
2019-01-15 15:40:00,20.58,20.62,20.58,20.61,109241.0,19.1041,19.1412,19.1041,19.1319,109241.0
2019-01-15 15:50:00,20.61,20.65,20.6,20.6,603843.0,19.1319,19.1691,19.1227,19.1227,603843.0
2019-01-16 09:30:00,20.57,20.6,20.5,20.6,205330.0,19.0948,19.1227,19.0298,19.1227,205330.0
2019-01-16 09:40:00,20.61,20.62,20.58,20.61,77562.0,19.1319,19.1412,19.1041,19.1319,77562.0
2019-01-16 09:50:00,20.61,20.69,20.59,20.67,125438.0,19.1319,19.2062,19.1134,19.1876,125438.0
2019-01-16 10:00:00,20.67,20.72,20.65,20.65,79452.0,19.1876,19.234,19.1691,19.1691,79452.0
2019-01-16 10:10:00,20.64,20.64,20.57,20.57,63035.0,19.1598,19.1598,19.0948,19.0948,63035.0
2019-01-16 10:20:00,20.57,20.65,20.56,20.62,175782.0,19.0948,19.1691,19.0855,19.1412,175782.0
2019-01-16 10:30:00,20.61,20.68,20.59,20.67,41221.0,19.1319,19.1969,19.1134,19.1876,41221.0
2019-01-16 10:40:00,20.68,20.74,20.67,20.71,106304.0,19.1969,19.2526,19.1876,19.2248,106304.0
2019-01-16 10:50:00,20.71,20.73,20.67,20.73,94528.0,19.2248,19.2433,19.1876,19.2433,94528.0
2019-01-16 11:00:00,20.73,20.74,20.72,20.73,45737.0,19.2433,19.2526,19.234,19.2433,45737.0
2019-01-16 11:10:00,20.73,20.75,20.7,20.75,49678.0,19.2433,19.2619,19.2155,19.2619,49678.0
2019-01-16 11:20:00,20.75,20.77,20.72,20.77,75225.0,19.2619,19.2805,19.234,19.2805,75225.0
2019-01-16 11:30:00,20.77,20.78,20.75,20.75,106575.0,19.2805,19.2897,19.2619,19.2619,106575.0
2019-01-16 11:40:00,20.75,20.75,20.7,20.71,66349.0,19.2619,19.2619,19.2155,19.2248,66349.0
2019-01-16 11:50:00,20.7,20.75,20.7,20.74,56074.0,19.2155,19.2619,19.2155,19.2526,56074.0
2019-01-16 12:00:00,20.74,20.75,20.7,20.7,28908.0,19.2526,19.2619,19.2155,19.2155,28908.0
2019-01-16 12:10:00,20.71,20.75,20.7,20.73,52061.0,19.2248,19.2619,19.2155,19.2433,52061.0
2019-01-16 12:20:00,20.72,20.73,20.7,20.7,53228.0,19.234,19.2433,19.2155,19.2155,53228.0
2019-01-16 12:30:00,20.7,20.7,20.65,20.65,60090.0,19.2155,19.2155,19.1691,19.1691,60090.0
2019-01-16 12:40:00,20.64,20.64,20.59,20.59,42773.0,19.1598,19.1598,19.1134,19.1134,42773.0
2019-01-16 12:50:00,20.6,20.64,20.59,20.64,53670.0,19.1227,19.1598,19.1134,19.1598,53670.0
2019-01-16 13:00:00,20.63,20.67,20.63,20.65,30286.0,19.1505,19.1876,19.1505,19.1691,30286.0
2019-01-16 13:10:00,20.67,20.67,20.64,20.65,14210.0,19.1876,19.1876,19.1598,19.1691,14210.0
2019-01-16 13:20:00,20.65,20.67,20.64,20.64,28224.0,19.1691,19.1876,19.1598,19.1598,28224.0
2019-01-16 13:30:00,20.63,20.63,20.62,20.62,23779.0,19.1505,19.1505,19.1412,19.1412,23779.0
2019-01-16 13:40:00,20.63,20.63,20.59,20.59,7597.0,19.1505,19.1505,19.1134,19.1134,7597.0
2019-01-16 13:50:00,20.59,20.6,20.58,20.59,19278.0,19.1134,19.1227,19.1041,19.1134,19278.0
2019-01-16 14:00:00,20.6,20.62,20.59,20.62,8033.0,19.1227,19.1412,19.1134,19.1412,8033.0
2019-01-16 14:10:00,20.63,20.64,20.55,20.55,42663.0,19.1505,19.1598,19.0762,19.0762,42663.0
2019-01-16 14:20:00,20.55,20.55,20.51,20.52,70467.0,19.0762,19.0762,19.0391,19.0484,70467.0
2019-01-16 14:30:00,20.52,20.53,20.5,20.51,28768.0,19.0484,19.0577,19.0298,19.0391,28768.0
2019-01-16 14:40:00,20.52,20.55,20.52,20.55,18410.0,19.0484,19.0762,19.0484,19.0762,18410.0
2019-01-16 14:50:00,20.54,20.6,20.54,20.59,29121.0,19.067,19.1227,19.067,19.1134,29121.0
2019-01-16 15:00:00,20.58,20.63,20.58,20.63,56937.0,19.1041,19.1505,19.1041,19.1505,56937.0
2019-01-16 15:10:00,20.63,20.64,20.59,20.61,89796.0,19.1505,19.1598,19.1134,19.1319,89796.0
2019-01-16 15:20:00,20.61,20.61,20.57,20.58,36671.0,19.1319,19.1319,19.0948,19.1041,36671.0
2019-01-16 15:30:00,20.59,20.63,20.59,20.61,75374.0,19.1134,19.1505,19.1134,19.1319,75374.0
2019-01-16 15:40:00,20.61,20.63,20.6,20.61,77256.0,19.1319,19.1505,19.1227,19.1319,77256.0
2019-01-16 15:50:00,20.61,20.61,20.59,20.61,194236.0,19.1319,19.1319,19.1134,19.1319,194236.0
2019-01-17 09:30:00,20.57,20.61,20.52,20.56,215849.0,19.0948,19.1319,19.0484,19.0855,215849.0
2019-01-17 09:40:00,20.57,20.64,20.53,20.59,103295.0,19.0948,19.1598,19.0577,19.1134,103295.0
2019-01-17 09:50:00,20.59,20.66,20.59,20.65,79008.0,19.1134,19.1783,19.1134,19.1691,79008.0
2019-01-17 10:00:00,20.66,20.72,20.65,20.71,157082.0,19.1783,19.234,19.1691,19.2248,157082.0
2019-01-17 10:10:00,20.72,20.72,20.61,20.63,250780.0,19.234,19.234,19.1319,19.1505,250780.0
2019-01-17 10:20:00,20.63,20.68,20.61,20.67,81244.0,19.1505,19.1969,19.1319,19.1876,81244.0
2019-01-17 10:30:00,20.67,20.68,20.65,20.65,45383.0,19.1876,19.1969,19.1691,19.1691,45383.0
2019-01-17 10:40:00,20.64,20.67,20.64,20.66,37018.0,19.1598,19.1876,19.1598,19.1783,37018.0
2019-01-17 10:50:00,20.67,20.72,20.67,20.67,48394.0,19.1876,19.234,19.1876,19.1876,48394.0
2019-01-17 11:00:00,20.68,20.69,20.67,20.68,74258.0,19.1969,19.2062,19.1876,19.1969,74258.0
2019-01-17 11:10:00,20.69,20.72,20.69,20.69,149984.0,19.2062,19.234,19.2062,19.2062,149984.0
2019-01-17 11:20:00,20.69,20.69,20.63,20.63,41182.0,19.2062,19.2062,19.1505,19.1505,41182.0
2019-01-17 11:30:00,20.64,20.67,20.63,20.64,61567.0,19.1598,19.1876,19.1505,19.1598,61567.0
2019-01-17 11:40:00,20.64,20.67,20.63,20.66,43164.0,19.1598,19.1876,19.1505,19.1783,43164.0
2019-01-17 11:50:00,20.66,20.67,20.65,20.66,40008.0,19.1783,19.1876,19.1691,19.1783,40008.0
2019-01-17 12:00:00,20.67,20.7,20.67,20.7,23644.0,19.1876,19.2155,19.1876,19.2155,23644.0
2019-01-17 12:10:00,20.7,20.71,20.67,20.69,32199.0,19.2155,19.2248,19.1876,19.2062,32199.0
2019-01-17 12:20:00,20.69,20.69,20.67,20.67,14046.0,19.2062,19.2062,19.1876,19.1876,14046.0
2019-01-17 12:30:00,20.66,20.67,20.63,20.64,19095.0,19.1783,19.1876,19.1505,19.1598,19095.0
2019-01-17 12:40:00,20.65,20.65,20.64,20.64,18511.0,19.1691,19.1691,19.1598,19.1598,18511.0
2019-01-17 12:50:00,20.64,20.67,20.64,20.67,24169.0,19.1598,19.1876,19.1598,19.1876,24169.0
2019-01-17 13:00:00,20.67,20.69,20.66,20.69,25451.0,19.1876,19.2062,19.1783,19.2062,25451.0
2019-01-17 13:10:00,20.69,20.7,20.67,20.69,26589.0,19.2062,19.2155,19.1876,19.2062,26589.0
2019-01-17 13:20:00,20.68,20.68,20.66,20.68,23848.0,19.1969,19.1969,19.1783,19.1969,23848.0
2019-01-17 13:30:00,20.67,20.68,20.66,20.66,18248.0,19.1876,19.1969,19.1783,19.1783,18248.0
2019-01-17 13:40:00,20.66,20.68,20.66,20.68,43406.0,19.1783,19.1969,19.1783,19.1969,43406.0
2019-01-17 13:50:00,20.68,20.68,20.65,20.67,60547.0,19.1969,19.1969,19.1691,19.1876,60547.0
2019-01-17 14:00:00,20.67,20.67,20.65,20.65,19969.0,19.1876,19.1876,19.1691,19.1691,19969.0
2019-01-17 14:10:00,20.65,20.66,20.64,20.66,13851.0,19.1691,19.1783,19.1598,19.1783,13851.0
2019-01-17 14:20:00,20.67,20.67,20.65,20.65,49257.0,19.1876,19.1876,19.1691,19.1691,49257.0
2019-01-17 14:30:00,20.65,20.7,20.65,20.7,73209.0,19.1691,19.2155,19.1691,19.2155,73209.0
2019-01-17 14:40:00,20.7,20.76,20.68,20.7,317932.0,19.2155,19.2712,19.1969,19.2155,317932.0
2019-01-17 14:50:00,20.7,20.72,20.61,20.63,245967.0,19.2155,19.234,19.1319,19.1505,245967.0
2019-01-17 15:00:00,20.64,20.69,20.64,20.67,76967.0,19.1598,19.2062,19.1598,19.1876,76967.0
2019-01-17 15:10:00,20.67,20.68,20.65,20.67,94967.0,19.1876,19.1969,19.1691,19.1876,94967.0
2019-01-17 15:20:00,20.66,20.7,20.65,20.7,40652.0,19.1783,19.2155,19.1691,19.2155,40652.0
2019-01-17 15:30:00,20.71,20.73,20.7,20.7,60674.0,19.2248,19.2433,19.2155,19.2155,60674.0
2019-01-17 15:40:00,20.7,20.7,20.67,20.67,120182.0,19.2155,19.2155,19.1876,19.1876,120182.0
2019-01-17 15:50:00,20.67,20.69,20.65,20.69,606433.0,19.1876,19.2062,19.1691,19.2062,606433.0
2019-01-18 09:30:00,20.45,20.49,20.38,20.46,411566.0,18.9834,19.0205,18.9184,18.9927,411566.0
2019-01-18 09:40:00,20.46,20.48,20.41,20.45,437479.0,18.9927,19.0113,18.9463,18.9834,437479.0
2019-01-18 09:50:00,20.45,20.49,20.43,20.48,317105.0,18.9834,19.0205,18.9648,19.0113,317105.0
2019-01-18 10:00:00,20.48,20.51,20.48,20.5,145718.0,19.0113,19.0391,19.0113,19.0298,145718.0
2019-01-18 10:10:00,20.5,20.57,20.46,20.57,58765.0,19.0298,19.0948,18.9927,19.0948,58765.0
2019-01-18 10:20:00,20.57,20.57,20.49,20.51,158436.0,19.0948,19.0948,19.0205,19.0391,158436.0
2019-01-18 10:30:00,20.51,20.55,20.5,20.53,98812.0,19.0391,19.0762,19.0298,19.0577,98812.0
2019-01-18 10:40:00,20.52,20.57,20.51,20.55,51713.0,19.0484,19.0948,19.0391,19.0762,51713.0
2019-01-18 10:50:00,20.55,20.6,20.55,20.6,47998.0,19.0762,19.1227,19.0762,19.1227,47998.0
2019-01-18 11:00:00,20.6,20.64,20.6,20.6,84512.0,19.1227,19.1598,19.1227,19.1227,84512.0
2019-01-18 11:10:00,20.6,20.61,20.51,20.51,111945.0,19.1227,19.1319,19.0391,19.0391,111945.0
2019-01-18 11:20:00,20.52,20.57,20.49,20.57,86245.0,19.0484,19.0948,19.0205,19.0948,86245.0
2019-01-18 11:30:00,20.57,20.61,20.57,20.61,126204.0,19.0948,19.1319,19.0948,19.1319,126204.0
2019-01-18 11:40:00,20.61,20.64,20.6,20.61,90359.0,19.1319,19.1598,19.1227,19.1319,90359.0
2019-01-18 11:50:00,20.61,20.61,20.59,20.59,55624.0,19.1319,19.1319,19.1134,19.1134,55624.0
2019-01-18 12:00:00,20.58,20.58,20.56,20.56,34242.0,19.1041,19.1041,19.0855,19.0855,34242.0
2019-01-18 12:10:00,20.57,20.58,20.52,20.55,102253.0,19.0948,19.1041,19.0484,19.0762,102253.0
2019-01-18 12:20:00,20.56,20.57,20.55,20.56,71099.0,19.0855,19.0948,19.0762,19.0855,71099.0
2019-01-18 12:30:00,20.55,20.55,20.49,20.49,118911.0,19.0762,19.0762,19.0205,19.0205,118911.0
2019-01-18 12:40:00,20.49,20.51,20.49,20.49,113566.0,19.0205,19.0391,19.0205,19.0205,113566.0
2019-01-18 12:50:00,20.49,20.5,20.47,20.48,93120.0,19.0205,19.0298,19.002,19.0113,93120.0
2019-01-18 13:00:00,20.48,20.52,20.47,20.51,99615.0,19.0113,19.0484,19.002,19.0391,99615.0
2019-01-18 13:10:00,20.51,20.51,20.47,20.47,64941.0,19.0391,19.0391,19.002,19.002,64941.0
2019-01-18 13:20:00,20.47,20.51,20.47,20.47,55700.0,19.002,19.0391,19.002,19.002,55700.0
2019-01-18 13:30:00,20.47,20.47,20.45,20.47,42817.0,19.002,19.002,18.9834,19.002,42817.0
2019-01-18 13:40:00,20.47,20.48,20.44,20.44,95355.0,19.002,19.0113,18.9741,18.9741,95355.0
2019-01-18 13:50:00,20.45,20.45,20.42,20.42,115861.0,18.9834,18.9834,18.9556,18.9556,115861.0
2019-01-18 14:00:00,20.42,20.42,20.39,20.4,142869.0,18.9556,18.9556,18.9277,18.937,142869.0
2019-01-18 14:10:00,20.4,20.44,20.4,20.43,94458.0,18.937,18.9741,18.937,18.9648,94458.0
2019-01-18 14:20:00,20.43,20.43,20.4,20.4,52580.0,18.9648,18.9648,18.937,18.937,52580.0
2019-01-18 14:30:00,20.4,20.4,20.38,20.39,178643.0,18.937,18.937,18.9184,18.9277,178643.0
2019-01-18 14:40:00,20.39,20.39,20.38,20.38,94973.0,18.9277,18.9277,18.9184,18.9184,94973.0
2019-01-18 14:50:00,20.38,20.39,20.35,20.35,139996.0,18.9184,18.9277,18.8906,18.8906,139996.0
2019-01-18 15:00:00,20.35,20.35,20.27,20.28,371734.0,18.8906,18.8906,18.8163,18.8256,371734.0
2019-01-18 15:10:00,20.28,20.3,20.25,20.26,275376.0,18.8256,18.8442,18.7978,18.807,275376.0
2019-01-18 15:20:00,20.26,20.29,20.24,20.27,337570.0,18.807,18.8349,18.7885,18.8163,337570.0
2019-01-18 15:30:00,20.28,20.29,20.26,20.27,190486.0,18.8256,18.8349,18.807,18.8163,190486.0
2019-01-18 15:40:00,20.28,20.33,20.28,20.3,362515.0,18.8256,18.872,18.8256,18.8442,362515.0
2019-01-18 15:50:00,20.3,20.34,20.3,20.31,650587.0,18.8442,18.8813,18.8442,18.8534,650587.0
2019-01-22 09:30:00,20.36,20.38,20.29,20.35,324329.0,18.8999,18.9184,18.8349,18.8906,324329.0
2019-01-22 09:40:00,20.35,20.38,20.3,20.34,180563.0,18.8906,18.9184,18.8442,18.8813,180563.0
2019-01-22 09:50:00,20.34,20.34,20.26,20.31,143218.0,18.8813,18.8813,18.807,18.8534,143218.0
2019-01-22 10:00:00,20.31,20.32,20.26,20.28,99943.0,18.8534,18.8627,18.807,18.8256,99943.0
2019-01-22 10:10:00,20.28,20.31,20.25,20.31,85362.0,18.8256,18.8534,18.7978,18.8534,85362.0
2019-01-22 10:20:00,20.31,20.31,20.23,20.25,62764.0,18.8534,18.8534,18.7792,18.7978,62764.0
2019-01-22 10:30:00,20.25,20.29,20.25,20.29,37595.0,18.7978,18.8349,18.7978,18.8349,37595.0
2019-01-22 10:40:00,20.3,20.32,20.27,20.32,181627.0,18.8442,18.8627,18.8163,18.8627,181627.0
2019-01-22 10:50:00,20.32,20.35,20.31,20.31,185652.0,18.8627,18.8906,18.8534,18.8534,185652.0
2019-01-22 11:00:00,20.32,20.37,20.32,20.36,116559.0,18.8627,18.9091,18.8627,18.8999,116559.0
2019-01-22 11:10:00,20.36,20.38,20.34,20.34,101153.0,18.8999,18.9184,18.8813,18.8813,101153.0
2019-01-22 11:20:00,20.34,20.35,20.3,20.31,82664.0,18.8813,18.8906,18.8442,18.8534,82664.0
2019-01-22 11:30:00,20.31,20.32,20.27,20.31,128864.0,18.8534,18.8627,18.8163,18.8534,128864.0
2019-01-22 11:40:00,20.3,20.33,20.3,20.33,31300.0,18.8442,18.872,18.8442,18.872,31300.0
2019-01-22 11:50:00,20.33,20.34,20.31,20.32,89600.0,18.872,18.8813,18.8534,18.8627,89600.0
2019-01-22 12:00:00,20.32,20.36,20.32,20.36,122431.0,18.8627,18.8999,18.8627,18.8999,122431.0
2019-01-22 12:10:00,20.36,20.39,20.35,20.38,43546.0,18.8999,18.9277,18.8906,18.9184,43546.0
2019-01-22 12:20:00,20.38,20.38,20.33,20.35,29466.0,18.9184,18.9184,18.872,18.8906,29466.0
2019-01-22 12:30:00,20.35,20.41,20.34,20.41,61409.0,18.8906,18.9463,18.8813,18.9463,61409.0
2019-01-22 12:40:00,20.41,20.42,20.35,20.36,99606.0,18.9463,18.9556,18.8906,18.8999,99606.0
2019-01-22 12:50:00,20.36,20.38,20.35,20.38,57912.0,18.8999,18.9184,18.8906,18.9184,57912.0
2019-01-22 13:00:00,20.38,20.4,20.36,20.37,169464.0,18.9184,18.937,18.8999,18.9091,169464.0
2019-01-22 13:10:00,20.37,20.4,20.35,20.39,52684.0,18.9091,18.937,18.8906,18.9277,52684.0
2019-01-22 13:20:00,20.39,20.41,20.38,20.41,103964.0,18.9277,18.9463,18.9184,18.9463,103964.0
2019-01-22 13:30:00,20.41,20.45,20.41,20.44,114011.0,18.9463,18.9834,18.9463,18.9741,114011.0
2019-01-22 13:40:00,20.44,20.44,20.42,20.42,42946.0,18.9741,18.9741,18.9556,18.9556,42946.0
2019-01-22 13:50:00,20.42,20.43,20.41,20.43,36049.0,18.9556,18.9648,18.9463,18.9648,36049.0
2019-01-22 14:00:00,20.43,20.47,20.42,20.47,45242.0,18.9648,19.002,18.9556,19.002,45242.0
2019-01-22 14:10:00,20.48,20.48,20.47,20.48,99040.0,19.0113,19.0113,19.002,19.0113,99040.0
2019-01-22 14:20:00,20.49,20.5,20.47,20.48,73039.0,19.0205,19.0298,19.002,19.0113,73039.0
2019-01-22 14:30:00,20.48,20.49,20.47,20.48,68533.0,19.0113,19.0205,19.002,19.0113,68533.0
2019-01-22 14:40:00,20.48,20.49,20.45,20.47,72961.0,19.0113,19.0205,18.9834,19.002,72961.0
2019-01-22 14:50:00,20.47,20.49,20.43,20.44,129490.0,19.002,19.0205,18.9648,18.9741,129490.0
2019-01-22 15:00:00,20.45,20.45,20.44,20.44,47108.0,18.9834,18.9834,18.9741,18.9741,47108.0
2019-01-22 15:10:00,20.45,20.48,20.45,20.48,86072.0,18.9834,19.0113,18.9834,19.0113,86072.0
2019-01-22 15:20:00,20.48,20.5,20.48,20.49,77652.0,19.0113,19.0298,19.0113,19.0205,77652.0
2019-01-22 15:30:00,20.49,20.49,20.47,20.48,75627.0,19.0205,19.0205,19.002,19.0113,75627.0
2019-01-22 15:40:00,20.48,20.5,20.47,20.47,179111.0,19.0113,19.0298,19.002,19.002,179111.0
2019-01-22 15:50:00,20.47,20.48,20.44,20.45,402557.0,19.002,19.0113,18.9741,18.9834,402557.0
2019-01-23 09:30:00,20.32,20.37,20.25,20.26,283400.0,18.8627,18.9091,18.7978,18.807,283400.0
2019-01-23 09:40:00,20.26,20.29,20.23,20.25,269476.0,18.807,18.8349,18.7792,18.7978,269476.0
2019-01-23 09:50:00,20.24,20.28,20.24,20.28,191720.0,18.7885,18.8256,18.7885,18.8256,191720.0
2019-01-23 10:00:00,20.28,20.35,20.28,20.31,78717.0,18.8256,18.8906,18.8256,18.8534,78717.0
2019-01-23 10:10:00,20.32,20.35,20.32,20.35,60740.0,18.8627,18.8906,18.8627,18.8906,60740.0
2019-01-23 10:20:00,20.35,20.36,20.34,20.34,72462.0,18.8906,18.8999,18.8813,18.8813,72462.0
2019-01-23 10:30:00,20.34,20.36,20.33,20.36,60490.0,18.8813,18.8999,18.872,18.8999,60490.0
2019-01-23 10:40:00,20.36,20.46,20.36,20.46,124058.0,18.8999,18.9927,18.8999,18.9927,124058.0
2019-01-23 10:50:00,20.47,20.52,20.46,20.49,74690.0,19.002,19.0484,18.9927,19.0205,74690.0
2019-01-23 11:00:00,20.49,20.52,20.49,20.52,126265.0,19.0205,19.0484,19.0205,19.0484,126265.0
2019-01-23 11:10:00,20.53,20.53,20.48,20.49,61754.0,19.0577,19.0577,19.0113,19.0205,61754.0
2019-01-23 11:20:00,20.49,20.53,20.49,20.53,174834.0,19.0205,19.0577,19.0205,19.0577,174834.0
2019-01-23 11:30:00,20.53,20.55,20.5,20.5,65535.0,19.0577,19.0762,19.0298,19.0298,65535.0
2019-01-23 11:40:00,20.5,20.54,20.49,20.54,84466.0,19.0298,19.067,19.0205,19.067,84466.0
2019-01-23 11:50:00,20.53,20.55,20.51,20.53,34130.0,19.0577,19.0762,19.0391,19.0577,34130.0
2019-01-23 12:00:00,20.53,20.58,20.53,20.58,77427.0,19.0577,19.1041,19.0577,19.1041,77427.0
2019-01-23 12:10:00,20.58,20.59,20.57,20.59,107093.0,19.1041,19.1134,19.0948,19.1134,107093.0
2019-01-23 12:20:00,20.59,20.6,20.58,20.58,61080.0,19.1134,19.1227,19.1041,19.1041,61080.0
2019-01-23 12:30:00,20.58,20.59,20.57,20.57,90010.0,19.1041,19.1134,19.0948,19.0948,90010.0
2019-01-23 12:40:00,20.56,20.58,20.56,20.57,56114.0,19.0855,19.1041,19.0855,19.0948,56114.0
2019-01-23 12:50:00,20.57,20.59,20.57,20.58,51679.0,19.0948,19.1134,19.0948,19.1041,51679.0
2019-01-23 13:00:00,20.58,20.6,20.53,20.53,95163.0,19.1041,19.1227,19.0577,19.0577,95163.0
2019-01-23 13:10:00,20.54,20.59,20.54,20.59,65300.0,19.067,19.1134,19.067,19.1134,65300.0
2019-01-23 13:20:00,20.58,20.6,20.58,20.59,52936.0,19.1041,19.1227,19.1041,19.1134,52936.0
2019-01-23 13:30:00,20.59,20.59,20.57,20.58,106268.0,19.1134,19.1134,19.0948,19.1041,106268.0
2019-01-23 13:40:00,20.59,20.6,20.58,20.58,46254.0,19.1134,19.1227,19.1041,19.1041,46254.0
2019-01-23 13:50:00,20.58,20.58,20.57,20.57,70165.0,19.1041,19.1041,19.0948,19.0948,70165.0
2019-01-23 14:00:00,20.58,20.58,20.55,20.55,92833.0,19.1041,19.1041,19.0762,19.0762,92833.0
2019-01-23 14:10:00,20.57,20.57,20.56,20.56,11039.0,19.0948,19.0948,19.0855,19.0855,11039.0
2019-01-23 14:20:00,20.56,20.57,20.53,20.53,56638.0,19.0855,19.0948,19.0577,19.0577,56638.0
2019-01-23 14:30:00,20.53,20.57,20.53,20.55,76565.0,19.0577,19.0948,19.0577,19.0762,76565.0
2019-01-23 14:40:00,20.55,20.56,20.55,20.56,62638.0,19.0762,19.0855,19.0762,19.0855,62638.0
2019-01-23 14:50:00,20.56,20.56,20.51,20.51,53461.0,19.0855,19.0855,19.0391,19.0391,53461.0
2019-01-23 15:00:00,20.51,20.51,20.48,20.48,34973.0,19.0391,19.0391,19.0113,19.0113,34973.0
2019-01-23 15:10:00,20.48,20.5,20.48,20.5,67856.0,19.0113,19.0298,19.0113,19.0298,67856.0
2019-01-23 15:20:00,20.5,20.5,20.48,20.49,85783.0,19.0298,19.0298,19.0113,19.0205,85783.0
2019-01-23 15:30:00,20.49,20.49,20.47,20.48,82792.0,19.0205,19.0205,19.002,19.0113,82792.0
2019-01-23 15:40:00,20.48,20.52,20.48,20.5,164730.0,19.0113,19.0484,19.0113,19.0298,164730.0
2019-01-23 15:50:00,20.51,20.52,20.5,20.5,214423.0,19.0391,19.0484,19.0298,19.0298,214423.0
2019-01-24 09:30:00,20.37,20.47,20.36,20.45,182637.0,18.9091,19.002,18.8999,18.9834,182637.0
2019-01-24 09:40:00,20.45,20.47,20.39,20.42,167904.0,18.9834,19.002,18.9277,18.9556,167904.0
2019-01-24 09:50:00,20.43,20.47,20.43,20.47,135101.0,18.9648,19.002,18.9648,19.002,135101.0
2019-01-24 10:00:00,20.49,20.5,20.44,20.47,96921.0,19.0205,19.0298,18.9741,19.002,96921.0
2019-01-24 10:10:00,20.48,20.48,20.43,20.44,122183.0,19.0113,19.0113,18.9648,18.9741,122183.0
2019-01-24 10:20:00,20.44,20.56,20.44,20.53,315555.0,18.9741,19.0855,18.9741,19.0577,315555.0
2019-01-24 10:30:00,20.53,20.58,20.53,20.58,113754.0,19.0577,19.1041,19.0577,19.1041,113754.0
2019-01-24 10:40:00,20.58,20.58,20.53,20.55,53516.0,19.1041,19.1041,19.0577,19.0762,53516.0
2019-01-24 10:50:00,20.55,20.56,20.54,20.56,102330.0,19.0762,19.0855,19.067,19.0855,102330.0
2019-01-24 11:00:00,20.56,20.57,20.54,20.55,142286.0,19.0855,19.0948,19.067,19.0762,142286.0
2019-01-24 11:10:00,20.54,20.55,20.49,20.5,140532.0,19.067,19.0762,19.0205,19.0298,140532.0
2019-01-24 11:20:00,20.5,20.53,20.5,20.51,165094.0,19.0298,19.0577,19.0298,19.0391,165094.0
2019-01-24 11:30:00,20.51,20.53,20.5,20.52,31403.0,19.0391,19.0577,19.0298,19.0484,31403.0
2019-01-24 11:40:00,20.53,20.58,20.53,20.57,53682.0,19.0577,19.1041,19.0577,19.0948,53682.0
2019-01-24 11:50:00,20.57,20.57,20.54,20.56,74259.0,19.0948,19.0948,19.067,19.0855,74259.0
2019-01-24 12:00:00,20.56,20.57,20.55,20.55,31675.0,19.0855,19.0948,19.0762,19.0762,31675.0
2019-01-24 12:10:00,20.54,20.55,20.52,20.52,71435.0,19.067,19.0762,19.0484,19.0484,71435.0
2019-01-24 12:20:00,20.52,20.52,20.5,20.5,18029.0,19.0484,19.0484,19.0298,19.0298,18029.0
2019-01-24 12:30:00,20.5,20.5,20.47,20.48,27663.0,19.0298,19.0298,19.002,19.0113,27663.0
2019-01-24 12:40:00,20.47,20.5,20.45,20.5,23919.0,19.002,19.0298,18.9834,19.0298,23919.0
2019-01-24 12:50:00,20.5,20.51,20.49,20.5,26347.0,19.0298,19.0391,19.0205,19.0298,26347.0
2019-01-24 13:00:00,20.5,20.5,20.47,20.49,168214.0,19.0298,19.0298,19.002,19.0205,168214.0
2019-01-24 13:10:00,20.49,20.5,20.49,20.5,36040.0,19.0205,19.0298,19.0205,19.0298,36040.0
2019-01-24 13:20:00,20.51,20.52,20.51,20.51,28312.0,19.0391,19.0484,19.0391,19.0391,28312.0
2019-01-24 13:30:00,20.51,20.52,20.5,20.5,22010.0,19.0391,19.0484,19.0298,19.0298,22010.0
2019-01-24 13:40:00,20.5,20.5,20.49,20.5,10988.0,19.0298,19.0298,19.0205,19.0298,10988.0
2019-01-24 13:50:00,20.5,20.5,20.48,20.48,86481.0,19.0298,19.0298,19.0113,19.0113,86481.0
2019-01-24 14:00:00,20.48,20.5,20.48,20.5,45152.0,19.0113,19.0298,19.0113,19.0298,45152.0
2019-01-24 14:10:00,20.5,20.51,20.49,20.49,21200.0,19.0298,19.0391,19.0205,19.0205,21200.0
2019-01-24 14:20:00,20.49,20.51,20.49,20.51,26260.0,19.0205,19.0391,19.0205,19.0391,26260.0
2019-01-24 14:30:00,20.52,20.52,20.5,20.5,32641.0,19.0484,19.0484,19.0298,19.0298,32641.0
2019-01-24 14:40:00,20.49,20.51,20.49,20.51,11472.0,19.0205,19.0391,19.0205,19.0391,11472.0
2019-01-24 14:50:00,20.51,20.55,20.51,20.55,36219.0,19.0391,19.0762,19.0391,19.0762,36219.0
2019-01-24 15:00:00,20.55,20.55,20.52,20.53,41045.0,19.0762,19.0762,19.0484,19.0577,41045.0
2019-01-24 15:10:00,20.52,20.53,20.5,20.5,17610.0,19.0484,19.0577,19.0298,19.0298,17610.0
2019-01-24 15:20:00,20.5,20.5,20.48,20.5,48243.0,19.0298,19.0298,19.0113,19.0298,48243.0
2019-01-24 15:30:00,20.5,20.55,20.5,20.55,46051.0,19.0298,19.0762,19.0298,19.0762,46051.0
2019-01-24 15:40:00,20.55,20.55,20.52,20.55,116633.0,19.0762,19.0762,19.0484,19.0762,116633.0
2019-01-24 15:50:00,20.55,20.56,20.48,20.49,1060228.0,19.0762,19.0855,19.0113,19.0205,1060228.0
2019-01-25 09:30:00,20.81,20.93,20.8,20.93,513165.0,19.3176,19.429,19.3083,19.429,513165.0
2019-01-25 09:40:00,20.92,21.03,20.91,21.01,312988.0,19.4197,19.5218,19.4104,19.5032,312988.0
2019-01-25 09:50:00,21.0,21.07,21.0,21.02,281430.0,19.494,19.5589,19.494,19.5125,281430.0
2019-01-25 10:00:00,21.02,21.06,21.01,21.05,231366.0,19.5125,19.5497,19.5032,19.5404,231366.0
2019-01-25 10:10:00,21.05,21.1,21.03,21.1,371561.0,19.5404,19.5868,19.5218,19.5868,371561.0
2019-01-25 10:20:00,21.11,21.14,21.08,21.08,239928.0,19.5961,19.6239,19.5682,19.5682,239928.0
2019-01-25 10:30:00,21.08,21.1,21.07,21.07,133555.0,19.5682,19.5868,19.5589,19.5589,133555.0
2019-01-25 10:40:00,21.07,21.1,21.07,21.07,117348.0,19.5589,19.5868,19.5589,19.5589,117348.0
2019-01-25 10:50:00,21.07,21.08,21.03,21.07,90965.0,19.5589,19.5682,19.5218,19.5589,90965.0
2019-01-25 11:00:00,21.07,21.14,21.07,21.13,276459.0,19.5589,19.6239,19.5589,19.6146,276459.0
2019-01-25 11:10:00,21.14,21.16,21.13,21.15,177920.0,19.6239,19.6425,19.6146,19.6332,177920.0
2019-01-25 11:20:00,21.16,21.2,21.15,21.18,272733.0,19.6425,19.6796,19.6332,19.6611,272733.0
2019-01-25 11:30:00,21.18,21.2,21.16,21.16,238658.0,19.6611,19.6796,19.6425,19.6425,238658.0
2019-01-25 11:40:00,21.16,21.18,21.15,21.18,80518.0,19.6425,19.6611,19.6332,19.6611,80518.0
2019-01-25 11:50:00,21.18,21.19,21.17,21.18,128322.0,19.6611,19.6703,19.6518,19.6611,128322.0
2019-01-25 12:00:00,21.18,21.18,21.09,21.13,226721.0,19.6611,19.6611,19.5775,19.6146,226721.0
2019-01-25 12:10:00,21.13,21.18,21.13,21.18,206648.0,19.6146,19.6611,19.6146,19.6611,206648.0
2019-01-25 12:20:00,21.17,21.2,21.17,21.17,247189.0,19.6518,19.6796,19.6518,19.6518,247189.0
2019-01-25 12:30:00,21.16,21.18,21.14,21.18,133268.0,19.6425,19.6611,19.6239,19.6611,133268.0
2019-01-25 12:40:00,21.18,21.19,21.15,21.16,119766.0,19.6611,19.6703,19.6332,19.6425,119766.0
2019-01-25 12:50:00,21.17,21.17,21.16,21.17,57956.0,19.6518,19.6518,19.6425,19.6518,57956.0
2019-01-25 13:00:00,21.17,21.18,21.17,21.18,115719.0,19.6518,19.6611,19.6518,19.6611,115719.0
2019-01-25 13:10:00,21.18,21.2,21.18,21.18,150351.0,19.6611,19.6796,19.6611,19.6611,150351.0
2019-01-25 13:20:00,21.18,21.19,21.17,21.17,102944.0,19.6611,19.6703,19.6518,19.6518,102944.0
2019-01-25 13:30:00,21.17,21.19,21.17,21.19,93957.0,19.6518,19.6703,19.6518,19.6703,93957.0
2019-01-25 13:40:00,21.19,21.19,21.17,21.17,124946.0,19.6703,19.6703,19.6518,19.6518,124946.0
2019-01-25 13:50:00,21.17,21.17,21.14,21.15,107745.0,19.6518,19.6518,19.6239,19.6332,107745.0
2019-01-25 14:00:00,21.15,21.19,21.15,21.19,144643.0,19.6332,19.6703,19.6332,19.6703,144643.0
2019-01-25 14:10:00,21.19,21.2,21.17,21.17,175374.0,19.6703,19.6796,19.6518,19.6518,175374.0
2019-01-25 14:20:00,21.17,21.22,21.17,21.22,124831.0,19.6518,19.6982,19.6518,19.6982,124831.0
2019-01-25 14:30:00,21.21,21.23,21.19,21.22,221693.0,19.6889,19.7075,19.6703,19.6982,221693.0
2019-01-25 14:40:00,21.22,21.22,21.2,21.2,59425.0,19.6982,19.6982,19.6796,19.6796,59425.0
2019-01-25 14:50:00,21.2,21.23,21.18,21.21,119949.0,19.6796,19.7075,19.6611,19.6889,119949.0
2019-01-25 15:00:00,21.21,21.21,21.17,21.19,170067.0,19.6889,19.6889,19.6518,19.6703,170067.0
2019-01-25 15:10:00,21.19,21.2,21.17,21.2,178810.0,19.6703,19.6796,19.6518,19.6796,178810.0
2019-01-25 15:20:00,21.2,21.2,21.17,21.17,284972.0,19.6796,19.6796,19.6518,19.6518,284972.0
2019-01-25 15:30:00,21.17,21.18,21.17,21.17,137986.0,19.6518,19.6611,19.6518,19.6518,137986.0
2019-01-25 15:40:00,21.17,21.19,21.17,21.17,138426.0,19.6518,19.6703,19.6518,19.6518,138426.0
2019-01-25 15:50:00,21.17,21.19,21.16,21.17,649946.0,19.6518,19.6703,19.6425,19.6518,649946.0
2019-01-28 09:30:00,21.18,21.32,21.17,21.31,303929.0,19.6611,19.791,19.6518,19.7817,303929.0
2019-01-28 09:40:00,21.31,21.38,21.3,21.35,141201.0,19.7817,19.8467,19.7724,19.8189,141201.0
2019-01-28 09:50:00,21.35,21.41,21.33,21.41,156541.0,19.8189,19.8746,19.8003,19.8746,156541.0
2019-01-28 10:00:00,21.42,21.44,21.4,21.41,222385.0,19.8838,19.9024,19.8653,19.8746,222385.0
2019-01-28 10:10:00,21.41,21.47,21.41,21.44,136728.0,19.8746,19.9303,19.8746,19.9024,136728.0
2019-01-28 10:20:00,21.44,21.44,21.33,21.34,163502.0,19.9024,19.9024,19.8003,19.8096,163502.0
2019-01-28 10:30:00,21.34,21.43,21.34,21.4,124001.0,19.8096,19.8931,19.8096,19.8653,124001.0
2019-01-28 10:40:00,21.4,21.41,21.35,21.37,170949.0,19.8653,19.8746,19.8189,19.8374,170949.0
2019-01-28 10:50:00,21.38,21.42,21.38,21.42,40736.0,19.8467,19.8838,19.8467,19.8838,40736.0
2019-01-28 11:00:00,21.42,21.44,21.39,21.42,114438.0,19.8838,19.9024,19.856,19.8838,114438.0
2019-01-28 11:10:00,21.42,21.44,21.41,21.42,59402.0,19.8838,19.9024,19.8746,19.8838,59402.0
2019-01-28 11:20:00,21.42,21.44,21.39,21.39,46390.0,19.8838,19.9024,19.856,19.856,46390.0
2019-01-28 11:30:00,21.4,21.42,21.39,21.39,61593.0,19.8653,19.8838,19.856,19.856,61593.0
2019-01-28 11:40:00,21.39,21.41,21.38,21.39,70559.0,19.856,19.8746,19.8467,19.856,70559.0
2019-01-28 11:50:00,21.4,21.41,21.37,21.39,38920.0,19.8653,19.8746,19.8374,19.856,38920.0
2019-01-28 12:00:00,21.39,21.4,21.35,21.38,61530.0,19.856,19.8653,19.8189,19.8467,61530.0
2019-01-28 12:10:00,21.39,21.4,21.36,21.36,86617.0,19.856,19.8653,19.8281,19.8281,86617.0
2019-01-28 12:20:00,21.36,21.38,21.35,21.35,78376.0,19.8281,19.8467,19.8189,19.8189,78376.0
2019-01-28 12:30:00,21.35,21.35,21.33,21.34,118645.0,19.8189,19.8189,19.8003,19.8096,118645.0
2019-01-28 12:40:00,21.35,21.36,21.33,21.34,75520.0,19.8189,19.8281,19.8003,19.8096,75520.0
2019-01-28 12:50:00,21.34,21.36,21.33,21.35,38175.0,19.8096,19.8281,19.8003,19.8189,38175.0
2019-01-28 13:00:00,21.34,21.36,21.33,21.34,74627.0,19.8096,19.8281,19.8003,19.8096,74627.0
2019-01-28 13:10:00,21.34,21.4,21.34,21.4,161457.0,19.8096,19.8653,19.8096,19.8653,161457.0
2019-01-28 13:20:00,21.39,21.41,21.38,21.41,101332.0,19.856,19.8746,19.8467,19.8746,101332.0
2019-01-28 13:30:00,21.41,21.41,21.38,21.39,86454.0,19.8746,19.8746,19.8467,19.856,86454.0
2019-01-28 13:40:00,21.39,21.4,21.38,21.38,58688.0,19.856,19.8653,19.8467,19.8467,58688.0
2019-01-28 13:50:00,21.38,21.38,21.36,21.38,58581.0,19.8467,19.8467,19.8281,19.8467,58581.0
2019-01-28 14:00:00,21.39,21.41,21.38,21.4,283212.0,19.856,19.8746,19.8467,19.8653,283212.0
2019-01-28 14:10:00,21.41,21.42,21.4,21.42,181522.0,19.8746,19.8838,19.8653,19.8838,181522.0
2019-01-28 14:20:00,21.42,21.42,21.39,21.4,95203.0,19.8838,19.8838,19.856,19.8653,95203.0
2019-01-28 14:30:00,21.4,21.41,21.39,21.41,157547.0,19.8653,19.8746,19.856,19.8746,157547.0
2019-01-28 14:40:00,21.41,21.42,21.4,21.41,89269.0,19.8746,19.8838,19.8653,19.8746,89269.0
2019-01-28 14:50:00,21.41,21.42,21.4,21.42,97687.0,19.8746,19.8838,19.8653,19.8838,97687.0
2019-01-28 15:00:00,21.42,21.44,21.42,21.43,146732.0,19.8838,19.9024,19.8838,19.8931,146732.0
2019-01-28 15:10:00,21.43,21.44,21.4,21.4,139835.0,19.8931,19.9024,19.8653,19.8653,139835.0
2019-01-28 15:20:00,21.4,21.41,21.39,21.4,72906.0,19.8653,19.8746,19.856,19.8653,72906.0
2019-01-28 15:30:00,21.4,21.41,21.39,21.39,98464.0,19.8653,19.8746,19.856,19.856,98464.0
2019-01-28 15:40:00,21.39,21.42,21.39,21.41,108448.0,19.856,19.8838,19.856,19.8746,108448.0
2019-01-28 15:50:00,21.41,21.48,21.39,21.46,1167213.0,19.8746,19.9395,19.856,19.921,1167213.0
2019-01-29 09:30:00,21.64,21.78,21.64,21.7,949069.0,20.0881,20.218,20.0881,20.1438,949069.0
2019-01-29 09:40:00,21.7,21.7,21.54,21.55,355533.0,20.1438,20.1438,19.9952,20.0045,355533.0
2019-01-29 09:50:00,21.56,21.57,21.5,21.57,163537.0,20.0138,20.0231,19.9581,20.0231,163537.0
2019-01-29 10:00:00,21.57,21.71,21.57,21.71,292856.0,20.0231,20.153,20.0231,20.153,292856.0
2019-01-29 10:10:00,21.72,21.73,21.67,21.73,177382.0,20.1623,20.1716,20.1159,20.1716,177382.0
2019-01-29 10:20:00,21.72,21.83,21.72,21.83,557549.0,20.1623,20.2644,20.1623,20.2644,557549.0
2019-01-29 10:30:00,21.83,21.85,21.8,21.8,250599.0,20.2644,20.283,20.2366,20.2366,250599.0
2019-01-29 10:40:00,21.8,21.83,21.78,21.83,90313.0,20.2366,20.2644,20.218,20.2644,90313.0
2019-01-29 10:50:00,21.83,21.83,21.77,21.78,208880.0,20.2644,20.2644,20.2087,20.218,208880.0
2019-01-29 11:00:00,21.79,21.81,21.77,21.81,337336.0,20.2273,20.2459,20.2087,20.2459,337336.0
2019-01-29 11:10:00,21.82,21.83,21.81,21.82,197039.0,20.2552,20.2644,20.2459,20.2552,197039.0
2019-01-29 11:20:00,21.82,21.83,21.77,21.78,206171.0,20.2552,20.2644,20.2087,20.218,206171.0
2019-01-29 11:30:00,21.78,21.84,21.78,21.83,84912.0,20.218,20.2737,20.218,20.2644,84912.0
2019-01-29 11:40:00,21.83,21.89,21.83,21.87,97604.0,20.2644,20.3201,20.2644,20.3016,97604.0
2019-01-29 11:50:00,21.86,21.89,21.85,21.88,121779.0,20.2923,20.3201,20.283,20.3109,121779.0
2019-01-29 12:00:00,21.88,21.9,21.86,21.88,148010.0,20.3109,20.3294,20.2923,20.3109,148010.0
2019-01-29 12:10:00,21.88,21.91,21.88,21.9,106158.0,20.3109,20.3387,20.3109,20.3294,106158.0
2019-01-29 12:20:00,21.9,21.93,21.9,21.9,145752.0,20.3294,20.3573,20.3294,20.3294,145752.0
2019-01-29 12:30:00,21.91,21.92,21.84,21.84,118005.0,20.3387,20.348,20.2737,20.2737,118005.0
2019-01-29 12:40:00,21.85,21.87,21.84,21.84,74698.0,20.283,20.3016,20.2737,20.2737,74698.0
2019-01-29 12:50:00,21.85,21.9,21.85,21.89,115070.0,20.283,20.3294,20.283,20.3201,115070.0
2019-01-29 13:00:00,21.89,21.89,21.75,21.8,191531.0,20.3201,20.3201,20.1902,20.2366,191531.0
2019-01-29 13:10:00,21.8,21.87,21.8,21.85,168270.0,20.2366,20.3016,20.2366,20.283,168270.0
2019-01-29 13:20:00,21.85,21.89,21.85,21.89,89728.0,20.283,20.3201,20.283,20.3201,89728.0
2019-01-29 13:30:00,21.89,21.91,21.87,21.89,112667.0,20.3201,20.3387,20.3016,20.3201,112667.0
2019-01-29 13:40:00,21.9,21.92,21.9,21.91,96846.0,20.3294,20.348,20.3294,20.3387,96846.0
2019-01-29 13:50:00,21.91,21.92,21.9,21.91,124696.0,20.3387,20.348,20.3294,20.3387,124696.0
2019-01-29 14:00:00,21.92,21.94,21.91,21.94,109851.0,20.348,20.3666,20.3387,20.3666,109851.0
2019-01-29 14:10:00,21.94,21.96,21.92,21.94,260324.0,20.3666,20.3851,20.348,20.3666,260324.0
2019-01-29 14:20:00,21.93,21.94,21.92,21.94,85911.0,20.3573,20.3666,20.348,20.3666,85911.0
2019-01-29 14:30:00,21.93,21.95,21.92,21.92,164050.0,20.3573,20.3758,20.348,20.348,164050.0
2019-01-29 14:40:00,21.92,21.92,21.91,21.92,111240.0,20.348,20.348,20.3387,20.348,111240.0
2019-01-29 14:50:00,21.92,21.92,21.9,21.91,120707.0,20.348,20.348,20.3294,20.3387,120707.0
2019-01-29 15:00:00,21.91,21.94,21.89,21.93,246553.0,20.3387,20.3666,20.3201,20.3573,246553.0
2019-01-29 15:10:00,21.93,21.93,21.92,21.92,132988.0,20.3573,20.3573,20.348,20.348,132988.0
2019-01-29 15:20:00,21.93,21.94,21.92,21.92,209008.0,20.3573,20.3666,20.348,20.348,209008.0
2019-01-29 15:30:00,21.92,21.96,21.92,21.95,155613.0,20.348,20.3851,20.348,20.3758,155613.0
2019-01-29 15:40:00,21.96,21.96,21.93,21.94,213008.0,20.3851,20.3851,20.3573,20.3666,213008.0
2019-01-29 15:50:00,21.94,21.97,21.92,21.96,1041463.0,20.3666,20.3944,20.348,20.3851,1041463.0
2019-01-30 09:30:00,21.86,21.9,21.75,21.82,452901.0,20.2923,20.3294,20.1902,20.2552,452901.0
2019-01-30 09:40:00,21.82,21.92,21.82,21.9,117032.0,20.2552,20.348,20.2552,20.3294,117032.0
2019-01-30 09:50:00,21.9,21.92,21.89,21.91,118701.0,20.3294,20.348,20.3201,20.3387,118701.0
2019-01-30 10:00:00,21.91,21.94,21.85,21.89,121422.0,20.3387,20.3666,20.283,20.3201,121422.0
2019-01-30 10:10:00,21.88,21.93,21.88,21.9,146791.0,20.3109,20.3573,20.3109,20.3294,146791.0
2019-01-30 10:20:00,21.9,21.9,21.85,21.87,150024.0,20.3294,20.3294,20.283,20.3016,150024.0
2019-01-30 10:30:00,21.88,21.93,21.87,21.93,65251.0,20.3109,20.3573,20.3016,20.3573,65251.0
2019-01-30 10:40:00,21.92,21.92,21.86,21.86,115165.0,20.348,20.348,20.2923,20.2923,115165.0
2019-01-30 10:50:00,21.86,21.89,21.83,21.85,100490.0,20.2923,20.3201,20.2644,20.283,100490.0
2019-01-30 11:00:00,21.86,21.88,21.83,21.84,87583.0,20.2923,20.3109,20.2644,20.2737,87583.0
2019-01-30 11:10:00,21.83,21.85,21.83,21.85,155128.0,20.2644,20.283,20.2644,20.283,155128.0
2019-01-30 11:20:00,21.85,21.86,21.82,21.84,139785.0,20.283,20.2923,20.2552,20.2737,139785.0
2019-01-30 11:30:00,21.84,21.9,21.83,21.89,148327.0,20.2737,20.3294,20.2644,20.3201,148327.0
2019-01-30 11:40:00,21.89,21.92,21.88,21.91,137380.0,20.3201,20.348,20.3109,20.3387,137380.0
2019-01-30 11:50:00,21.92,21.93,21.9,21.91,166501.0,20.348,20.3573,20.3294,20.3387,166501.0
2019-01-30 12:00:00,21.91,21.94,21.89,21.94,198711.0,20.3387,20.3666,20.3201,20.3666,198711.0
2019-01-30 12:10:00,21.94,21.95,21.92,21.92,206821.0,20.3666,20.3758,20.348,20.348,206821.0
2019-01-30 12:20:00,21.92,21.92,21.91,21.91,61162.0,20.348,20.348,20.3387,20.3387,61162.0
2019-01-30 12:30:00,21.91,21.92,21.9,21.91,113404.0,20.3387,20.348,20.3294,20.3387,113404.0
2019-01-30 12:40:00,21.9,21.94,21.9,21.94,24090.0,20.3294,20.3666,20.3294,20.3666,24090.0
2019-01-30 12:50:00,21.94,21.94,21.89,21.89,102069.0,20.3666,20.3666,20.3201,20.3201,102069.0
2019-01-30 13:00:00,21.88,21.88,21.85,21.88,90819.0,20.3109,20.3109,20.283,20.3109,90819.0
2019-01-30 13:10:00,21.87,21.88,21.87,21.87,82055.0,20.3016,20.3109,20.3016,20.3016,82055.0
2019-01-30 13:20:00,21.88,21.91,21.86,21.89,30354.0,20.3109,20.3387,20.2923,20.3201,30354.0
2019-01-30 13:30:00,21.9,21.9,21.86,21.88,114393.0,20.3294,20.3294,20.2923,20.3109,114393.0
2019-01-30 13:40:00,21.87,21.88,21.83,21.83,110788.0,20.3016,20.3109,20.2644,20.2644,110788.0
2019-01-30 13:50:00,21.83,21.9,21.83,21.84,366440.0,20.2644,20.3294,20.2644,20.2737,366440.0
2019-01-30 14:00:00,21.84,22.24,21.82,22.19,1055224.0,20.2737,20.645,20.2552,20.5986,1055224.0
2019-01-30 14:10:00,22.18,22.3,22.17,22.29,443063.0,20.5893,20.7007,20.5801,20.6915,443063.0
2019-01-30 14:20:00,22.3,22.31,22.25,22.25,296517.0,20.7007,20.71,20.6543,20.6543,296517.0
2019-01-30 14:30:00,22.25,22.46,22.25,22.46,618305.0,20.6543,20.8493,20.6543,20.8493,618305.0
2019-01-30 14:40:00,22.47,22.55,22.45,22.51,467240.0,20.8585,20.9328,20.84,20.8957,467240.0
2019-01-30 14:50:00,22.51,22.51,22.29,22.33,778977.0,20.8957,20.8957,20.6915,20.7286,778977.0
2019-01-30 15:00:00,22.33,22.38,22.25,22.26,477850.0,20.7286,20.775,20.6543,20.6636,477850.0
2019-01-30 15:10:00,22.26,22.26,22.11,22.15,228090.0,20.6636,20.6636,20.5244,20.5615,228090.0
2019-01-30 15:20:00,22.14,22.21,22.13,22.18,195552.0,20.5522,20.6172,20.5429,20.5893,195552.0
2019-01-30 15:30:00,22.18,22.28,22.17,22.28,91739.0,20.5893,20.6822,20.5801,20.6822,91739.0
2019-01-30 15:40:00,22.27,22.29,22.19,22.2,223679.0,20.6729,20.6915,20.5986,20.6079,223679.0
2019-01-30 15:50:00,22.2,22.2,22.13,22.18,956260.0,20.6079,20.6079,20.5429,20.5893,956260.0
2019-01-31 09:30:00,22.4,22.46,22.36,22.4,637391.0,20.7936,20.8493,20.7564,20.7936,637391.0
2019-01-31 09:40:00,22.39,22.41,22.3,22.32,211351.0,20.7843,20.8028,20.7007,20.7193,211351.0
2019-01-31 09:50:00,22.32,22.43,22.32,22.4,177651.0,20.7193,20.8214,20.7193,20.7936,177651.0
2019-01-31 10:00:00,22.42,22.42,22.35,22.4,169076.0,20.8121,20.8121,20.7471,20.7936,169076.0
2019-01-31 10:10:00,22.4,22.47,22.38,22.44,183929.0,20.7936,20.8585,20.775,20.8307,183929.0
2019-01-31 10:20:00,22.45,22.52,22.43,22.5,588585.0,20.84,20.905,20.8214,20.8864,588585.0
2019-01-31 10:30:00,22.5,22.54,22.48,22.5,395270.0,20.8864,20.9235,20.8678,20.8864,395270.0
2019-01-31 10:40:00,22.5,22.56,22.5,22.54,256902.0,20.8864,20.9421,20.8864,20.9235,256902.0
2019-01-31 10:50:00,22.53,22.53,22.45,22.45,104729.0,20.9142,20.9142,20.84,20.84,104729.0
2019-01-31 11:00:00,22.44,22.53,22.44,22.52,191709.0,20.8307,20.9142,20.8307,20.905,191709.0
2019-01-31 11:10:00,22.52,22.54,22.47,22.47,132069.0,20.905,20.9235,20.8585,20.8585,132069.0
2019-01-31 11:20:00,22.47,22.49,22.42,22.47,131029.0,20.8585,20.8771,20.8121,20.8585,131029.0
2019-01-31 11:30:00,22.47,22.49,22.45,22.49,109880.0,20.8585,20.8771,20.84,20.8771,109880.0
2019-01-31 11:40:00,22.49,22.53,22.48,22.53,64027.0,20.8771,20.9142,20.8678,20.9142,64027.0
2019-01-31 11:50:00,22.53,22.55,22.52,22.55,124893.0,20.9142,20.9328,20.905,20.9328,124893.0
2019-01-31 12:00:00,22.56,22.58,22.53,22.54,270273.0,20.9421,20.9607,20.9142,20.9235,270273.0
2019-01-31 12:10:00,22.55,22.57,22.54,22.55,66692.0,20.9328,20.9514,20.9235,20.9328,66692.0
2019-01-31 12:20:00,22.54,22.57,22.51,22.54,71833.0,20.9235,20.9514,20.8957,20.9235,71833.0
2019-01-31 12:30:00,22.55,22.57,22.55,22.56,89349.0,20.9328,20.9514,20.9328,20.9421,89349.0
2019-01-31 12:40:00,22.56,22.59,22.56,22.58,84784.0,20.9421,20.9699,20.9421,20.9607,84784.0
2019-01-31 12:50:00,22.58,22.63,22.58,22.62,69632.0,20.9607,21.0071,20.9607,20.9978,69632.0
2019-01-31 13:00:00,22.62,22.64,22.62,22.64,82032.0,20.9978,21.0164,20.9978,21.0164,82032.0
2019-01-31 13:10:00,22.64,22.65,22.6,22.6,39526.0,21.0164,21.0256,20.9792,20.9792,39526.0
2019-01-31 13:20:00,22.6,22.6,22.58,22.58,57636.0,20.9792,20.9792,20.9607,20.9607,57636.0
2019-01-31 13:30:00,22.57,22.57,22.49,22.49,134819.0,20.9514,20.9514,20.8771,20.8771,134819.0
2019-01-31 13:40:00,22.49,22.53,22.49,22.52,51714.0,20.8771,20.9142,20.8771,20.905,51714.0
2019-01-31 13:50:00,22.52,22.53,22.5,22.5,22998.0,20.905,20.9142,20.8864,20.8864,22998.0
2019-01-31 14:00:00,22.5,22.53,22.47,22.53,59278.0,20.8864,20.9142,20.8585,20.9142,59278.0
2019-01-31 14:10:00,22.54,22.57,22.53,22.56,133562.0,20.9235,20.9514,20.9142,20.9421,133562.0
2019-01-31 14:20:00,22.57,22.62,22.57,22.62,100482.0,20.9514,20.9978,20.9514,20.9978,100482.0
2019-01-31 14:30:00,22.62,22.62,22.59,22.61,129396.0,20.9978,20.9978,20.9699,20.9885,129396.0
2019-01-31 14:40:00,22.61,22.63,22.59,22.61,108153.0,20.9885,21.0071,20.9699,20.9885,108153.0
2019-01-31 14:50:00,22.6,22.64,22.59,22.63,66483.0,20.9792,21.0164,20.9699,21.0071,66483.0
2019-01-31 15:00:00,22.63,22.64,22.63,22.64,82737.0,21.0071,21.0164,21.0071,21.0164,82737.0
2019-01-31 15:10:00,22.63,22.64,22.61,22.64,62169.0,21.0071,21.0164,20.9885,21.0164,62169.0
2019-01-31 15:20:00,22.65,22.66,22.64,22.64,62879.0,21.0256,21.0349,21.0164,21.0164,62879.0
2019-01-31 15:30:00,22.64,22.65,22.59,22.6,107475.0,21.0164,21.0256,20.9699,20.9792,107475.0
2019-01-31 15:40:00,22.6,22.64,22.6,22.64,207448.0,20.9792,21.0164,20.9792,21.0164,207448.0
2019-01-31 15:50:00,22.64,22.68,22.64,22.68,617699.0,21.0164,21.0535,21.0164,21.0535,617699.0
2019-02-01 09:30:00,22.53,22.66,22.5,22.58,423425.0,20.9142,21.0349,20.8864,20.9607,423425.0
2019-02-01 09:40:00,22.59,22.61,22.49,22.5,153348.0,20.9699,20.9885,20.8771,20.8864,153348.0
2019-02-01 09:50:00,22.5,22.61,22.48,22.59,152160.0,20.8864,20.9885,20.8678,20.9699,152160.0
2019-02-01 10:00:00,22.57,22.57,22.33,22.44,584871.0,20.9514,20.9514,20.7286,20.8307,584871.0
2019-02-01 10:10:00,22.43,22.45,22.31,22.33,301162.0,20.8214,20.84,20.71,20.7286,301162.0
2019-02-01 10:20:00,22.34,22.35,22.28,22.28,227300.0,20.7379,20.7471,20.6822,20.6822,227300.0
2019-02-01 10:30:00,22.28,22.29,22.2,22.25,206402.0,20.6822,20.6915,20.6079,20.6543,206402.0
2019-02-01 10:40:00,22.26,22.26,22.21,22.25,107195.0,20.6636,20.6636,20.6172,20.6543,107195.0
2019-02-01 10:50:00,22.26,22.26,22.23,22.26,138754.0,20.6636,20.6636,20.6358,20.6636,138754.0
2019-02-01 11:00:00,22.26,22.29,22.24,22.29,138369.0,20.6636,20.6915,20.645,20.6915,138369.0
2019-02-01 11:10:00,22.3,22.33,22.28,22.33,70918.0,20.7007,20.7286,20.6822,20.7286,70918.0
2019-02-01 11:20:00,22.34,22.37,22.34,22.36,47700.0,20.7379,20.7657,20.7379,20.7564,47700.0
2019-02-01 11:30:00,22.35,22.36,22.32,22.32,23841.0,20.7471,20.7564,20.7193,20.7193,23841.0
2019-02-01 11:40:00,22.31,22.33,22.27,22.31,70263.0,20.71,20.7286,20.6729,20.71,70263.0
2019-02-01 11:50:00,22.3,22.31,22.25,22.28,45636.0,20.7007,20.71,20.6543,20.6822,45636.0
2019-02-01 12:00:00,22.29,22.32,22.28,22.31,26933.0,20.6915,20.7193,20.6822,20.71,26933.0
2019-02-01 12:10:00,22.3,22.32,22.26,22.31,109149.0,20.7007,20.7193,20.6636,20.71,109149.0
2019-02-01 12:20:00,22.31,22.39,22.31,22.38,55403.0,20.71,20.7843,20.71,20.775,55403.0
2019-02-01 12:30:00,22.37,22.44,22.37,22.41,109152.0,20.7657,20.8307,20.7657,20.8028,109152.0
2019-02-01 12:40:00,22.42,22.42,22.38,22.38,17113.0,20.8121,20.8121,20.775,20.775,17113.0
2019-02-01 12:50:00,22.38,22.4,22.36,22.38,33745.0,20.775,20.7936,20.7564,20.775,33745.0
2019-02-01 13:00:00,22.38,22.43,22.38,22.43,39854.0,20.775,20.8214,20.775,20.8214,39854.0
2019-02-01 13:10:00,22.42,22.44,22.42,22.42,42162.0,20.8121,20.8307,20.8121,20.8121,42162.0
2019-02-01 13:20:00,22.42,22.44,22.41,22.44,45163.0,20.8121,20.8307,20.8028,20.8307,45163.0
2019-02-01 13:30:00,22.45,22.45,22.43,22.44,51122.0,20.84,20.84,20.8214,20.8307,51122.0
2019-02-01 13:40:00,22.45,22.48,22.45,22.47,87524.0,20.84,20.8678,20.84,20.8585,87524.0
2019-02-01 13:50:00,22.48,22.5,22.47,22.47,95362.0,20.8678,20.8864,20.8585,20.8585,95362.0
2019-02-01 14:00:00,22.47,22.49,22.45,22.47,54043.0,20.8585,20.8771,20.84,20.8585,54043.0
2019-02-01 14:10:00,22.48,22.5,22.48,22.5,75807.0,20.8678,20.8864,20.8678,20.8864,75807.0
2019-02-01 14:20:00,22.5,22.5,22.46,22.47,18848.0,20.8864,20.8864,20.8493,20.8585,18848.0
2019-02-01 14:30:00,22.47,22.49,22.46,22.46,18635.0,20.8585,20.8771,20.8493,20.8493,18635.0
2019-02-01 14:40:00,22.47,22.53,22.47,22.52,89083.0,20.8585,20.9142,20.8585,20.905,89083.0
2019-02-01 14:50:00,22.52,22.53,22.5,22.51,43513.0,20.905,20.9142,20.8864,20.8957,43513.0
2019-02-01 15:00:00,22.51,22.53,22.51,22.51,18977.0,20.8957,20.9142,20.8957,20.8957,18977.0
2019-02-01 15:10:00,22.5,22.5,22.45,22.47,65351.0,20.8864,20.8864,20.84,20.8585,65351.0
2019-02-01 15:20:00,22.46,22.51,22.46,22.48,29139.0,20.8493,20.8957,20.8493,20.8678,29139.0
2019-02-01 15:30:00,22.49,22.53,22.48,22.5,101093.0,20.8771,20.9142,20.8678,20.8864,101093.0
2019-02-01 15:40:00,22.5,22.53,22.49,22.53,174886.0,20.8864,20.9142,20.8771,20.9142,174886.0
2019-02-01 15:50:00,22.53,22.59,22.51,22.56,508580.0,20.9142,20.9699,20.8957,20.9421,508580.0
2019-02-04 09:30:00,22.19,22.29,22.16,22.27,808797.0,20.5986,20.6915,20.5708,20.6729,808797.0
2019-02-04 09:40:00,22.27,22.34,22.26,22.27,258711.0,20.6729,20.7379,20.6636,20.6729,258711.0
2019-02-04 09:50:00,22.27,22.27,22.19,22.2,140223.0,20.6729,20.6729,20.5986,20.6079,140223.0
2019-02-04 10:00:00,22.22,22.32,22.22,22.28,131863.0,20.6265,20.7193,20.6265,20.6822,131863.0
2019-02-04 10:10:00,22.28,22.33,22.25,22.33,82827.0,20.6822,20.7286,20.6543,20.7286,82827.0
2019-02-04 10:20:00,22.34,22.41,22.32,22.4,76201.0,20.7379,20.8028,20.7193,20.7936,76201.0
2019-02-04 10:30:00,22.39,22.48,22.39,22.47,64337.0,20.7843,20.8678,20.7843,20.8585,64337.0
2019-02-04 10:40:00,22.47,22.5,22.45,22.47,62730.0,20.8585,20.8864,20.84,20.8585,62730.0
2019-02-04 10:50:00,22.47,22.49,22.43,22.44,69407.0,20.8585,20.8771,20.8214,20.8307,69407.0
2019-02-04 11:00:00,22.44,22.45,22.41,22.44,119971.0,20.8307,20.84,20.8028,20.8307,119971.0
2019-02-04 11:10:00,22.42,22.48,22.42,22.45,191497.0,20.8121,20.8678,20.8121,20.84,191497.0
2019-02-04 11:20:00,22.45,22.48,22.45,22.46,95727.0,20.84,20.8678,20.84,20.8493,95727.0
2019-02-04 11:30:00,22.47,22.48,22.44,22.44,91510.0,20.8585,20.8678,20.8307,20.8307,91510.0
2019-02-04 11:40:00,22.44,22.48,22.43,22.47,85260.0,20.8307,20.8678,20.8214,20.8585,85260.0
2019-02-04 11:50:00,22.46,22.48,22.43,22.48,61012.0,20.8493,20.8678,20.8214,20.8678,61012.0
2019-02-04 12:00:00,22.49,22.49,22.47,22.47,86647.0,20.8771,20.8771,20.8585,20.8585,86647.0
2019-02-04 12:10:00,22.48,22.48,22.42,22.42,85564.0,20.8678,20.8678,20.8121,20.8121,85564.0
2019-02-04 12:20:00,22.41,22.42,22.4,22.42,44634.0,20.8028,20.8121,20.7936,20.8121,44634.0
2019-02-04 12:30:00,22.42,22.42,22.41,22.41,50394.0,20.8121,20.8121,20.8028,20.8028,50394.0
2019-02-04 12:40:00,22.41,22.46,22.4,22.44,73216.0,20.8028,20.8493,20.7936,20.8307,73216.0
2019-02-04 12:50:00,22.44,22.46,22.42,22.45,35260.0,20.8307,20.8493,20.8121,20.84,35260.0
2019-02-04 13:00:00,22.45,22.46,22.44,22.44,42322.0,20.84,20.8493,20.8307,20.8307,42322.0
2019-02-04 13:10:00,22.44,22.47,22.43,22.47,37388.0,20.8307,20.8585,20.8214,20.8585,37388.0
2019-02-04 13:20:00,22.47,22.49,22.46,22.47,50739.0,20.8585,20.8771,20.8493,20.8585,50739.0
2019-02-04 13:30:00,22.46,22.46,22.42,22.42,23618.0,20.8493,20.8493,20.8121,20.8121,23618.0
2019-02-04 13:40:00,22.42,22.45,22.42,22.45,100001.0,20.8121,20.84,20.8121,20.84,100001.0
2019-02-04 13:50:00,22.46,22.46,22.42,22.44,61695.0,20.8493,20.8493,20.8121,20.8307,61695.0
2019-02-04 14:00:00,22.44,22.49,22.44,22.48,63707.0,20.8307,20.8771,20.8307,20.8678,63707.0
2019-02-04 14:10:00,22.48,22.48,22.46,22.46,19536.0,20.8678,20.8678,20.8493,20.8493,19536.0
2019-02-04 14:20:00,22.46,22.47,22.44,22.44,42657.0,20.8493,20.8585,20.8307,20.8307,42657.0
2019-02-04 14:30:00,22.43,22.45,22.42,22.44,28338.0,20.8214,20.84,20.8121,20.8307,28338.0
2019-02-04 14:40:00,22.44,22.47,22.44,22.44,18068.0,20.8307,20.8585,20.8307,20.8307,18068.0
2019-02-04 14:50:00,22.44,22.44,22.42,22.42,41649.0,20.8307,20.8307,20.8121,20.8121,41649.0
2019-02-04 15:00:00,22.42,22.43,22.42,22.43,21639.0,20.8121,20.8214,20.8121,20.8214,21639.0
2019-02-04 15:10:00,22.42,22.46,22.42,22.43,37878.0,20.8121,20.8493,20.8121,20.8214,37878.0
2019-02-04 15:20:00,22.43,22.43,22.41,22.42,40611.0,20.8214,20.8214,20.8028,20.8121,40611.0
2019-02-04 15:30:00,22.42,22.47,22.42,22.46,43245.0,20.8121,20.8585,20.8121,20.8493,43245.0
2019-02-04 15:40:00,22.47,22.48,22.47,22.47,55049.0,20.8585,20.8678,20.8585,20.8585,55049.0
2019-02-04 15:50:00,22.47,22.5,22.45,22.49,344693.0,20.8585,20.8864,20.84,20.8771,344693.0
2019-02-05 09:30:00,22.49,22.49,22.39,22.41,424495.0,20.8771,20.8771,20.7843,20.8028,424495.0
2019-02-05 09:40:00,22.41,22.41,22.38,22.41,126004.0,20.8028,20.8028,20.775,20.8028,126004.0
2019-02-05 09:50:00,22.41,22.42,22.37,22.39,96996.0,20.8028,20.8121,20.7657,20.7843,96996.0
2019-02-05 10:00:00,22.39,22.41,22.32,22.33,98743.0,20.7843,20.8028,20.7193,20.7286,98743.0
2019-02-05 10:10:00,22.33,22.36,22.31,22.35,137088.0,20.7286,20.7564,20.71,20.7471,137088.0
2019-02-05 10:20:00,22.35,22.37,22.33,22.33,49131.0,20.7471,20.7657,20.7286,20.7286,49131.0
2019-02-05 10:30:00,22.33,22.36,22.33,22.35,106254.0,20.7286,20.7564,20.7286,20.7471,106254.0
2019-02-05 10:40:00,22.35,22.35,22.33,22.33,55544.0,20.7471,20.7471,20.7286,20.7286,55544.0
2019-02-05 10:50:00,22.33,22.34,22.31,22.33,46743.0,20.7286,20.7379,20.71,20.7286,46743.0
2019-02-05 11:00:00,22.33,22.33,22.27,22.27,131595.0,20.7286,20.7286,20.6729,20.6729,131595.0
2019-02-05 11:10:00,22.26,22.28,22.22,22.28,108642.0,20.6636,20.6822,20.6265,20.6822,108642.0
2019-02-05 11:20:00,22.27,22.31,22.26,22.3,72840.0,20.6729,20.71,20.6636,20.7007,72840.0
2019-02-05 11:30:00,22.3,22.33,22.3,22.31,42373.0,20.7007,20.7286,20.7007,20.71,42373.0
2019-02-05 11:40:00,22.31,22.34,22.3,22.3,39315.0,20.71,20.7379,20.7007,20.7007,39315.0
2019-02-05 11:50:00,22.29,22.31,22.27,22.28,34246.0,20.6915,20.71,20.6729,20.6822,34246.0
2019-02-05 12:00:00,22.27,22.28,22.25,22.27,65797.0,20.6729,20.6822,20.6543,20.6729,65797.0
2019-02-05 12:10:00,22.27,22.31,22.27,22.29,48764.0,20.6729,20.71,20.6729,20.6915,48764.0
2019-02-05 12:20:00,22.29,22.33,22.28,22.3,38190.0,20.6915,20.7286,20.6822,20.7007,38190.0
2019-02-05 12:30:00,22.31,22.33,22.28,22.3,64908.0,20.71,20.7286,20.6822,20.7007,64908.0
2019-02-05 12:40:00,22.31,22.31,22.27,22.29,64590.0,20.71,20.71,20.6729,20.6915,64590.0
2019-02-05 12:50:00,22.28,22.32,22.27,22.32,39740.0,20.6822,20.7193,20.6729,20.7193,39740.0
2019-02-05 13:00:00,22.32,22.34,22.31,22.34,41875.0,20.7193,20.7379,20.71,20.7379,41875.0
2019-02-05 13:10:00,22.34,22.35,22.32,22.32,63553.0,20.7379,20.7471,20.7193,20.7193,63553.0
2019-02-05 13:20:00,22.33,22.36,22.33,22.34,71422.0,20.7286,20.7564,20.7286,20.7379,71422.0
2019-02-05 13:30:00,22.34,22.35,22.33,22.34,31010.0,20.7379,20.7471,20.7286,20.7379,31010.0
2019-02-05 13:40:00,22.34,22.34,22.31,22.31,16066.0,20.7379,20.7379,20.71,20.71,16066.0
2019-02-05 13:50:00,22.31,22.35,22.31,22.35,19843.0,20.71,20.7471,20.71,20.7471,19843.0
2019-02-05 14:00:00,22.35,22.35,22.33,22.34,58616.0,20.7471,20.7471,20.7286,20.7379,58616.0
2019-02-05 14:10:00,22.34,22.37,22.33,22.36,43910.0,20.7379,20.7657,20.7286,20.7564,43910.0
2019-02-05 14:20:00,22.36,22.39,22.36,22.39,51091.0,20.7564,20.7843,20.7564,20.7843,51091.0
2019-02-05 14:30:00,22.38,22.4,22.36,22.38,58990.0,20.775,20.7936,20.7564,20.775,58990.0
2019-02-05 14:40:00,22.38,22.4,22.37,22.39,28252.0,20.775,20.7936,20.7657,20.7843,28252.0
2019-02-05 14:50:00,22.4,22.42,22.39,22.41,30705.0,20.7936,20.8121,20.7843,20.8028,30705.0
2019-02-05 15:00:00,22.41,22.42,22.41,22.42,100163.0,20.8028,20.8121,20.8028,20.8121,100163.0
2019-02-05 15:10:00,22.42,22.45,22.42,22.44,79832.0,20.8121,20.84,20.8121,20.8307,79832.0
2019-02-05 15:20:00,22.45,22.48,22.45,22.47,38820.0,20.84,20.8678,20.84,20.8585,38820.0
2019-02-05 15:30:00,22.47,22.49,22.47,22.48,80272.0,20.8585,20.8771,20.8585,20.8678,80272.0
2019-02-05 15:40:00,22.48,22.55,22.48,22.53,337546.0,20.8678,20.9328,20.8678,20.9142,337546.0
2019-02-05 15:50:00,22.52,22.61,22.52,22.61,735186.0,20.905,20.9885,20.905,20.9885,735186.0
2019-02-06 09:30:00,22.36,22.42,22.36,22.4,388499.0,20.7564,20.8121,20.7564,20.7936,388499.0
2019-02-06 09:40:00,22.4,22.44,22.38,22.39,120511.0,20.7936,20.8307,20.775,20.7843,120511.0
2019-02-06 09:50:00,22.39,22.52,22.39,22.52,127329.0,20.7843,20.905,20.7843,20.905,127329.0
2019-02-06 10:00:00,22.52,22.57,22.5,22.57,214165.0,20.905,20.9514,20.8864,20.9514,214165.0
2019-02-06 10:10:00,22.57,22.58,22.54,22.56,210707.0,20.9514,20.9607,20.9235,20.9421,210707.0
2019-02-06 10:20:00,22.56,22.56,22.51,22.51,29356.0,20.9421,20.9421,20.8957,20.8957,29356.0
2019-02-06 10:30:00,22.5,22.5,22.44,22.46,73063.0,20.8864,20.8864,20.8307,20.8493,73063.0
2019-02-06 10:40:00,22.45,22.53,22.43,22.53,36184.0,20.84,20.9142,20.8214,20.9142,36184.0
2019-02-06 10:50:00,22.53,22.57,22.53,22.57,62228.0,20.9142,20.9514,20.9142,20.9514,62228.0
2019-02-06 11:00:00,22.57,22.58,22.52,22.52,86686.0,20.9514,20.9607,20.905,20.905,86686.0
2019-02-06 11:10:00,22.51,22.51,22.48,22.48,69247.0,20.8957,20.8957,20.8678,20.8678,69247.0
2019-02-06 11:20:00,22.5,22.56,22.49,22.52,132635.0,20.8864,20.9421,20.8771,20.905,132635.0
2019-02-06 11:30:00,22.52,22.56,22.52,22.53,51401.0,20.905,20.9421,20.905,20.9142,51401.0
2019-02-06 11:40:00,22.53,22.54,22.51,22.51,15694.0,20.9142,20.9235,20.8957,20.8957,15694.0
2019-02-06 11:50:00,22.51,22.55,22.51,22.51,29413.0,20.8957,20.9328,20.8957,20.8957,29413.0
2019-02-06 12:00:00,22.5,22.54,22.5,22.53,45401.0,20.8864,20.9235,20.8864,20.9142,45401.0
2019-02-06 12:10:00,22.53,22.55,22.51,22.55,38052.0,20.9142,20.9328,20.8957,20.9328,38052.0
2019-02-06 12:20:00,22.55,22.58,22.55,22.58,38577.0,20.9328,20.9607,20.9328,20.9607,38577.0
2019-02-06 12:30:00,22.58,22.59,22.57,22.59,22462.0,20.9607,20.9699,20.9514,20.9699,22462.0
2019-02-06 12:40:00,22.59,22.59,22.56,22.58,23075.0,20.9699,20.9699,20.9421,20.9607,23075.0
2019-02-06 12:50:00,22.59,22.59,22.57,22.58,75871.0,20.9699,20.9699,20.9514,20.9607,75871.0
2019-02-06 13:00:00,22.58,22.58,22.52,22.53,55359.0,20.9607,20.9607,20.905,20.9142,55359.0
2019-02-06 13:10:00,22.52,22.52,22.43,22.45,129548.0,20.905,20.905,20.8214,20.84,129548.0
2019-02-06 13:20:00,22.45,22.5,22.44,22.49,70417.0,20.84,20.8864,20.8307,20.8771,70417.0
2019-02-06 13:30:00,22.5,22.51,22.49,22.5,32211.0,20.8864,20.8957,20.8771,20.8864,32211.0
2019-02-06 13:40:00,22.5,22.5,22.45,22.45,28984.0,20.8864,20.8864,20.84,20.84,28984.0
2019-02-06 13:50:00,22.45,22.46,22.42,22.43,35768.0,20.84,20.8493,20.8121,20.8214,35768.0
2019-02-06 14:00:00,22.43,22.43,22.4,22.41,67263.0,20.8214,20.8214,20.7936,20.8028,67263.0
2019-02-06 14:10:00,22.41,22.41,22.36,22.36,137767.0,20.8028,20.8028,20.7564,20.7564,137767.0
2019-02-06 14:20:00,22.36,22.36,22.32,22.34,157547.0,20.7564,20.7564,20.7193,20.7379,157547.0
2019-02-06 14:30:00,22.34,22.34,22.28,22.28,112551.0,20.7379,20.7379,20.6822,20.6822,112551.0
2019-02-06 14:40:00,22.28,22.32,22.28,22.31,69837.0,20.6822,20.7193,20.6822,20.71,69837.0
2019-02-06 14:50:00,22.3,22.31,22.27,22.28,148270.0,20.7007,20.71,20.6729,20.6822,148270.0
2019-02-06 15:00:00,22.28,22.32,22.28,22.3,168534.0,20.6822,20.7193,20.6822,20.7007,168534.0
2019-02-06 15:10:00,22.3,22.3,22.25,22.25,165668.0,20.7007,20.7007,20.6543,20.6543,165668.0
2019-02-06 15:20:00,22.26,22.27,22.23,22.26,201080.0,20.6636,20.6729,20.6358,20.6636,201080.0
2019-02-06 15:30:00,22.25,22.25,22.23,22.24,129557.0,20.6543,20.6543,20.6358,20.645,129557.0
2019-02-06 15:40:00,22.24,22.24,22.22,22.24,300187.0,20.645,20.645,20.6265,20.645,300187.0
2019-02-06 15:50:00,22.24,22.25,22.21,22.23,784345.0,20.645,20.6543,20.6172,20.6358,784345.0
2019-02-07 09:30:00,22.21,22.34,22.21,22.24,660604.0,20.6172,20.7379,20.6172,20.645,660604.0
2019-02-07 09:40:00,22.25,22.25,22.13,22.16,260957.0,20.6543,20.6543,20.5429,20.5708,260957.0
2019-02-07 09:50:00,22.17,22.25,22.16,22.18,129829.0,20.5801,20.6543,20.5708,20.5893,129829.0
2019-02-07 10:00:00,22.19,22.2,22.15,22.18,140543.0,20.5986,20.6079,20.5615,20.5893,140543.0
2019-02-07 10:10:00,22.19,22.27,22.19,22.23,70273.0,20.5986,20.6729,20.5986,20.6358,70273.0
2019-02-07 10:20:00,22.23,22.23,22.14,22.14,143056.0,20.6358,20.6358,20.5522,20.5522,143056.0
2019-02-07 10:30:00,22.14,22.16,22.1,22.1,121642.0,20.5522,20.5708,20.5151,20.5151,121642.0
2019-02-07 10:40:00,22.1,22.11,22.07,22.1,197290.0,20.5151,20.5244,20.4872,20.5151,197290.0
2019-02-07 10:50:00,22.09,22.11,22.07,22.09,171543.0,20.5058,20.5244,20.4872,20.5058,171543.0
2019-02-07 11:00:00,22.09,22.16,22.09,22.15,162909.0,20.5058,20.5708,20.5058,20.5615,162909.0
2019-02-07 11:10:00,22.15,22.15,22.09,22.09,103413.0,20.5615,20.5615,20.5058,20.5058,103413.0
2019-02-07 11:20:00,22.08,22.08,22.0,22.02,158893.0,20.4965,20.4965,20.4222,20.4408,158893.0
2019-02-07 11:30:00,22.02,22.04,21.99,22.01,310758.0,20.4408,20.4594,20.413,20.4315,310758.0
2019-02-07 11:40:00,22.0,22.03,22.0,22.02,96132.0,20.4222,20.4501,20.4222,20.4408,96132.0
2019-02-07 11:50:00,22.02,22.04,22.01,22.03,101992.0,20.4408,20.4594,20.4315,20.4501,101992.0
2019-02-07 12:00:00,22.02,22.06,22.02,22.03,186522.0,20.4408,20.4779,20.4408,20.4501,186522.0
2019-02-07 12:10:00,22.02,22.02,21.96,21.98,162043.0,20.4408,20.4408,20.3851,20.4037,162043.0
2019-02-07 12:20:00,21.98,22.0,21.98,21.99,91568.0,20.4037,20.4222,20.4037,20.413,91568.0
2019-02-07 12:30:00,21.99,22.06,21.99,22.06,86984.0,20.413,20.4779,20.413,20.4779,86984.0
2019-02-07 12:40:00,22.06,22.07,22.01,22.01,28581.0,20.4779,20.4872,20.4315,20.4315,28581.0
2019-02-07 12:50:00,22.0,22.01,21.98,21.99,57887.0,20.4222,20.4315,20.4037,20.413,57887.0
2019-02-07 13:00:00,21.99,22.03,21.98,22.02,59190.0,20.413,20.4501,20.4037,20.4408,59190.0
2019-02-07 13:10:00,22.02,22.05,22.02,22.02,81173.0,20.4408,20.4687,20.4408,20.4408,81173.0
2019-02-07 13:20:00,22.02,22.06,22.01,22.06,75908.0,20.4408,20.4779,20.4315,20.4779,75908.0
2019-02-07 13:30:00,22.06,22.1,22.06,22.09,46132.0,20.4779,20.5151,20.4779,20.5058,46132.0
2019-02-07 13:40:00,22.1,22.1,22.07,22.08,54640.0,20.5151,20.5151,20.4872,20.4965,54640.0
2019-02-07 13:50:00,22.08,22.09,22.02,22.03,95941.0,20.4965,20.5058,20.4408,20.4501,95941.0
2019-02-07 14:00:00,22.03,22.07,22.03,22.05,94549.0,20.4501,20.4872,20.4501,20.4687,94549.0
2019-02-07 14:10:00,22.05,22.05,22.0,22.01,61178.0,20.4687,20.4687,20.4222,20.4315,61178.0
2019-02-07 14:20:00,22.01,22.06,22.01,22.06,94187.0,20.4315,20.4779,20.4315,20.4779,94187.0
2019-02-07 14:30:00,22.07,22.07,22.02,22.03,135546.0,20.4872,20.4872,20.4408,20.4501,135546.0
2019-02-07 14:40:00,22.03,22.03,22.0,22.0,65240.0,20.4501,20.4501,20.4222,20.4222,65240.0
2019-02-07 14:50:00,22.0,22.04,22.0,22.03,87857.0,20.4222,20.4594,20.4222,20.4501,87857.0
2019-02-07 15:00:00,22.04,22.05,22.01,22.01,116942.0,20.4594,20.4687,20.4315,20.4315,116942.0
2019-02-07 15:10:00,22.01,22.01,22.0,22.0,116615.0,20.4315,20.4315,20.4222,20.4222,116615.0
2019-02-07 15:20:00,22.0,22.03,22.0,22.03,108534.0,20.4222,20.4501,20.4222,20.4501,108534.0
2019-02-07 15:30:00,22.03,22.05,21.98,21.99,183127.0,20.4501,20.4687,20.4037,20.413,183127.0
2019-02-07 15:40:00,21.99,22.02,21.99,22.02,135335.0,20.413,20.4408,20.413,20.4408,135335.0
2019-02-07 15:50:00,22.03,22.05,22.0,22.04,481919.0,20.4501,20.4687,20.4222,20.4594,481919.0
2019-02-08 09:30:00,22.07,22.22,22.07,22.15,527132.0,20.4872,20.6265,20.4872,20.5615,527132.0
2019-02-08 09:40:00,22.15,22.26,22.12,22.26,292376.0,20.5615,20.6636,20.5336,20.6636,292376.0
2019-02-08 09:50:00,22.26,22.31,22.25,22.29,158489.0,20.6636,20.71,20.6543,20.6915,158489.0
2019-02-08 10:00:00,22.28,22.3,22.21,22.21,148463.0,20.6822,20.7007,20.6172,20.6172,148463.0
2019-02-08 10:10:00,22.2,22.24,22.18,22.22,118117.0,20.6079,20.645,20.5893,20.6265,118117.0
2019-02-08 10:20:00,22.22,22.24,22.22,22.22,27238.0,20.6265,20.645,20.6265,20.6265,27238.0
2019-02-08 10:30:00,22.22,22.25,22.22,22.25,75937.0,20.6265,20.6543,20.6265,20.6543,75937.0
2019-02-08 10:40:00,22.25,22.27,22.23,22.25,155938.0,20.6543,20.6729,20.6358,20.6543,155938.0
2019-02-08 10:50:00,22.25,22.25,22.22,22.23,39263.0,20.6543,20.6543,20.6265,20.6358,39263.0
2019-02-08 11:00:00,22.23,22.26,22.22,22.26,85125.0,20.6358,20.6636,20.6265,20.6636,85125.0
2019-02-08 11:10:00,22.26,22.27,22.25,22.27,53899.0,20.6636,20.6729,20.6543,20.6729,53899.0
2019-02-08 11:20:00,22.27,22.27,22.22,22.22,62664.0,20.6729,20.6729,20.6265,20.6265,62664.0
2019-02-08 11:30:00,22.22,22.24,22.22,22.24,74462.0,20.6265,20.645,20.6265,20.645,74462.0
2019-02-08 11:40:00,22.25,22.3,22.25,22.3,99240.0,20.6543,20.7007,20.6543,20.7007,99240.0
2019-02-08 11:50:00,22.3,22.33,22.28,22.31,73648.0,20.7007,20.7286,20.6822,20.71,73648.0
2019-02-08 12:00:00,22.32,22.34,22.32,22.32,55263.0,20.7193,20.7379,20.7193,20.7193,55263.0
2019-02-08 12:10:00,22.32,22.34,22.32,22.32,50367.0,20.7193,20.7379,20.7193,20.7193,50367.0
2019-02-08 12:20:00,22.32,22.33,22.29,22.31,50016.0,20.7193,20.7286,20.6915,20.71,50016.0
2019-02-08 12:30:00,22.32,22.36,22.32,22.34,77341.0,20.7193,20.7564,20.7193,20.7379,77341.0
2019-02-08 12:40:00,22.34,22.39,22.34,22.36,57880.0,20.7379,20.7843,20.7379,20.7564,57880.0
2019-02-08 12:50:00,22.38,22.39,22.36,22.36,68445.0,20.775,20.7843,20.7564,20.7564,68445.0
2019-02-08 13:00:00,22.37,22.42,22.37,22.41,39692.0,20.7657,20.8121,20.7657,20.8028,39692.0
2019-02-08 13:10:00,22.41,22.42,22.38,22.38,67263.0,20.8028,20.8121,20.775,20.775,67263.0
2019-02-08 13:20:00,22.38,22.38,22.28,22.28,195633.0,20.775,20.775,20.6822,20.6822,195633.0
2019-02-08 13:30:00,22.28,22.3,22.22,22.25,336340.0,20.6822,20.7007,20.6265,20.6543,336340.0
2019-02-08 13:40:00,22.26,22.32,22.26,22.32,80252.0,20.6636,20.7193,20.6636,20.7193,80252.0
2019-02-08 13:50:00,22.31,22.34,22.3,22.34,69302.0,20.71,20.7379,20.7007,20.7379,69302.0
2019-02-08 14:00:00,22.34,22.38,22.33,22.37,66424.0,20.7379,20.775,20.7286,20.7657,66424.0
2019-02-08 14:10:00,22.36,22.4,22.36,22.38,64762.0,20.7564,20.7936,20.7564,20.775,64762.0
2019-02-08 14:20:00,22.37,22.39,22.36,22.39,47662.0,20.7657,20.7843,20.7564,20.7843,47662.0
2019-02-08 14:30:00,22.39,22.4,22.38,22.38,63110.0,20.7843,20.7936,20.775,20.775,63110.0
2019-02-08 14:40:00,22.38,22.41,22.38,22.41,37365.0,20.775,20.8028,20.775,20.8028,37365.0
2019-02-08 14:50:00,22.41,22.44,22.41,22.44,95515.0,20.8028,20.8307,20.8028,20.8307,95515.0
2019-02-08 15:00:00,22.43,22.43,22.4,22.41,78464.0,20.8214,20.8214,20.7936,20.8028,78464.0
2019-02-08 15:10:00,22.42,22.43,22.4,22.41,67817.0,20.8121,20.8214,20.7936,20.8028,67817.0
2019-02-08 15:20:00,22.41,22.43,22.4,22.42,112338.0,20.8028,20.8214,20.7936,20.8121,112338.0
2019-02-08 15:30:00,22.42,22.42,22.38,22.4,125195.0,20.8121,20.8121,20.775,20.7936,125195.0
2019-02-08 15:40:00,22.4,22.4,22.36,22.38,159743.0,20.7936,20.7936,20.7564,20.775,159743.0
2019-02-08 15:50:00,22.38,22.38,22.32,22.37,926620.0,20.775,20.775,20.7193,20.7657,926620.0
2019-02-11 09:30:00,22.11,22.2,22.08,22.17,280475.0,20.5244,20.6079,20.4965,20.5801,280475.0
2019-02-11 09:40:00,22.16,22.22,22.16,22.2,80916.0,20.5708,20.6265,20.5708,20.6079,80916.0
2019-02-11 09:50:00,22.2,22.22,22.17,22.17,196789.0,20.6079,20.6265,20.5801,20.5801,196789.0
2019-02-11 10:00:00,22.17,22.17,22.13,22.17,76535.0,20.5801,20.5801,20.5429,20.5801,76535.0
2019-02-11 10:10:00,22.18,22.3,22.17,22.3,112865.0,20.5893,20.7007,20.5801,20.7007,112865.0
2019-02-11 10:20:00,22.3,22.32,22.26,22.27,159779.0,20.7007,20.7193,20.6636,20.6729,159779.0
2019-02-11 10:30:00,22.27,22.28,22.19,22.19,59960.0,20.6729,20.6822,20.5986,20.5986,59960.0
2019-02-11 10:40:00,22.19,22.25,22.18,22.24,47484.0,20.5986,20.6543,20.5893,20.645,47484.0
2019-02-11 10:50:00,22.24,22.24,22.2,22.21,77771.0,20.645,20.645,20.6079,20.6172,77771.0
2019-02-11 11:00:00,22.21,22.21,22.19,22.2,51297.0,20.6172,20.6172,20.5986,20.6079,51297.0
2019-02-11 11:10:00,22.21,22.29,22.21,22.28,75974.0,20.6172,20.6915,20.6172,20.6822,75974.0
2019-02-11 11:20:00,22.28,22.29,22.24,22.24,117079.0,20.6822,20.6915,20.645,20.645,117079.0
2019-02-11 11:30:00,22.25,22.28,22.25,22.27,137402.0,20.6543,20.6822,20.6543,20.6729,137402.0
2019-02-11 11:40:00,22.26,22.3,22.24,22.29,29341.0,20.6636,20.7007,20.645,20.6915,29341.0
2019-02-11 11:50:00,22.28,22.28,22.24,22.24,65283.0,20.6822,20.6822,20.645,20.645,65283.0
2019-02-11 12:00:00,22.25,22.27,22.24,22.24,31404.0,20.6543,20.6729,20.645,20.645,31404.0
2019-02-11 12:10:00,22.23,22.27,22.23,22.27,37148.0,20.6358,20.6729,20.6358,20.6729,37148.0
2019-02-11 12:20:00,22.26,22.27,22.25,22.25,56580.0,20.6636,20.6729,20.6543,20.6543,56580.0
2019-02-11 12:30:00,22.25,22.25,22.2,22.2,31952.0,20.6543,20.6543,20.6079,20.6079,31952.0
2019-02-11 12:40:00,22.21,22.22,22.19,22.19,61690.0,20.6172,20.6265,20.5986,20.5986,61690.0
2019-02-11 12:50:00,22.2,22.21,22.16,22.16,71084.0,20.6079,20.6172,20.5708,20.5708,71084.0
2019-02-11 13:00:00,22.15,22.17,22.14,22.17,44582.0,20.5615,20.5801,20.5522,20.5801,44582.0
2019-02-11 13:10:00,22.17,22.17,22.16,22.17,45829.0,20.5801,20.5801,20.5708,20.5801,45829.0
2019-02-11 13:20:00,22.18,22.2,22.17,22.17,51349.0,20.5893,20.6079,20.5801,20.5801,51349.0
2019-02-11 13:30:00,22.17,22.18,22.16,22.16,33633.0,20.5801,20.5893,20.5708,20.5708,33633.0
2019-02-11 13:40:00,22.17,22.17,22.15,22.16,33396.0,20.5801,20.5801,20.5615,20.5708,33396.0
2019-02-11 13:50:00,22.16,22.17,22.15,22.15,37400.0,20.5708,20.5801,20.5615,20.5615,37400.0
2019-02-11 14:00:00,22.14,22.14,22.12,22.13,54519.0,20.5522,20.5522,20.5336,20.5429,54519.0
2019-02-11 14:10:00,22.13,22.16,22.13,22.16,48833.0,20.5429,20.5708,20.5429,20.5708,48833.0
2019-02-11 14:20:00,22.16,22.17,22.15,22.16,29956.0,20.5708,20.5801,20.5615,20.5708,29956.0
2019-02-11 14:30:00,22.17,22.17,22.14,22.14,34306.0,20.5801,20.5801,20.5522,20.5522,34306.0
2019-02-11 14:40:00,22.14,22.15,22.13,22.14,50179.0,20.5522,20.5615,20.5429,20.5522,50179.0
2019-02-11 14:50:00,22.14,22.16,22.13,22.16,48313.0,20.5522,20.5708,20.5429,20.5708,48313.0
2019-02-11 15:00:00,22.16,22.17,22.16,22.17,29606.0,20.5708,20.5801,20.5708,20.5801,29606.0
2019-02-11 15:10:00,22.17,22.17,22.14,22.16,74553.0,20.5801,20.5801,20.5522,20.5708,74553.0
2019-02-11 15:20:00,22.16,22.17,22.14,22.14,108266.0,20.5708,20.5801,20.5522,20.5522,108266.0
2019-02-11 15:30:00,22.14,22.15,22.13,22.13,84906.0,20.5522,20.5615,20.5429,20.5429,84906.0
2019-02-11 15:40:00,22.14,22.14,22.1,22.1,108880.0,20.5522,20.5522,20.5151,20.5151,108880.0
2019-02-11 15:50:00,22.11,22.12,22.07,22.07,576321.0,20.5244,20.5336,20.4872,20.4872,576321.0
2019-02-12 09:30:00,22.23,22.26,22.2,22.23,328024.0,20.6358,20.6636,20.6079,20.6358,328024.0
2019-02-12 09:40:00,22.23,22.23,22.15,22.15,93415.0,20.6358,20.6358,20.5615,20.5615,93415.0
2019-02-12 09:50:00,22.15,22.18,22.13,22.13,204780.0,20.5615,20.5893,20.5429,20.5429,204780.0
2019-02-12 10:00:00,22.13,22.13,22.06,22.09,179372.0,20.5429,20.5429,20.4779,20.5058,179372.0
2019-02-12 10:10:00,22.09,22.09,22.01,22.04,141509.0,20.5058,20.5058,20.4315,20.4594,141509.0
2019-02-12 10:20:00,22.05,22.07,22.01,22.02,107921.0,20.4687,20.4872,20.4315,20.4408,107921.0
2019-02-12 10:30:00,22.03,22.03,21.99,22.03,159628.0,20.4501,20.4501,20.413,20.4501,159628.0
2019-02-12 10:40:00,22.03,22.03,21.97,21.99,125983.0,20.4501,20.4501,20.3944,20.413,125983.0
2019-02-12 10:50:00,21.98,22.02,21.97,22.0,102302.0,20.4037,20.4408,20.3944,20.4222,102302.0
2019-02-12 11:00:00,22.0,22.01,21.95,21.98,195251.0,20.4222,20.4315,20.3758,20.4037,195251.0
2019-02-12 11:10:00,21.98,22.0,21.96,21.99,157382.0,20.4037,20.4222,20.3851,20.413,157382.0
2019-02-12 11:20:00,21.99,22.03,21.99,22.02,155638.0,20.413,20.4501,20.413,20.4408,155638.0
2019-02-12 11:30:00,22.02,22.05,22.02,22.04,110047.0,20.4408,20.4687,20.4408,20.4594,110047.0
2019-02-12 11:40:00,22.04,22.07,22.04,22.07,32322.0,20.4594,20.4872,20.4594,20.4872,32322.0
2019-02-12 11:50:00,22.07,22.07,22.04,22.05,76625.0,20.4872,20.4872,20.4594,20.4687,76625.0
2019-02-12 12:00:00,22.04,22.06,22.03,22.03,29228.0,20.4594,20.4779,20.4501,20.4501,29228.0
2019-02-12 12:10:00,22.03,22.07,22.03,22.07,34244.0,20.4501,20.4872,20.4501,20.4872,34244.0
2019-02-12 12:20:00,22.07,22.13,22.07,22.11,62544.0,20.4872,20.5429,20.4872,20.5244,62544.0
2019-02-12 12:30:00,22.11,22.14,22.1,22.11,63343.0,20.5244,20.5522,20.5151,20.5244,63343.0
2019-02-12 12:40:00,22.1,22.16,22.09,22.14,78580.0,20.5151,20.5708,20.5058,20.5522,78580.0
2019-02-12 12:50:00,22.15,22.18,22.15,22.17,70680.0,20.5615,20.5893,20.5615,20.5801,70680.0
2019-02-12 13:00:00,22.17,22.19,22.13,22.18,119745.0,20.5801,20.5986,20.5429,20.5893,119745.0
2019-02-12 13:10:00,22.19,22.19,22.15,22.15,64608.0,20.5986,20.5986,20.5615,20.5615,64608.0
2019-02-12 13:20:00,22.15,22.15,22.12,22.12,41725.0,20.5615,20.5615,20.5336,20.5336,41725.0
2019-02-12 13:30:00,22.12,22.17,22.12,22.14,61672.0,20.5336,20.5801,20.5336,20.5522,61672.0
2019-02-12 13:40:00,22.14,22.14,22.13,22.14,22868.0,20.5522,20.5522,20.5429,20.5522,22868.0
2019-02-12 13:50:00,22.14,22.14,22.11,22.12,27497.0,20.5522,20.5522,20.5244,20.5336,27497.0
2019-02-12 14:00:00,22.11,22.12,22.09,22.11,59243.0,20.5244,20.5336,20.5058,20.5244,59243.0
2019-02-12 14:10:00,22.11,22.11,22.08,22.1,39873.0,20.5244,20.5244,20.4965,20.5151,39873.0
2019-02-12 14:20:00,22.1,22.12,22.1,22.12,35296.0,20.5151,20.5336,20.5151,20.5336,35296.0
2019-02-12 14:30:00,22.11,22.11,22.08,22.1,36558.0,20.5244,20.5244,20.4965,20.5151,36558.0
2019-02-12 14:40:00,22.09,22.12,22.08,22.09,59111.0,20.5058,20.5336,20.4965,20.5058,59111.0
2019-02-12 14:50:00,22.09,22.09,22.06,22.06,82341.0,20.5058,20.5058,20.4779,20.4779,82341.0
2019-02-12 15:00:00,22.06,22.07,22.03,22.05,89282.0,20.4779,20.4872,20.4501,20.4687,89282.0
2019-02-12 15:10:00,22.05,22.05,22.03,22.03,34201.0,20.4687,20.4687,20.4501,20.4501,34201.0
2019-02-12 15:20:00,22.02,22.02,22.01,22.01,81827.0,20.4408,20.4408,20.4315,20.4315,81827.0
2019-02-12 15:30:00,22.01,22.03,22.0,22.01,165175.0,20.4315,20.4501,20.4222,20.4315,165175.0
2019-02-12 15:40:00,22.01,22.03,22.0,22.02,60324.0,20.4315,20.4501,20.4222,20.4408,60324.0
2019-02-12 15:50:00,22.02,22.09,22.02,22.06,595906.0,20.4408,20.5058,20.4408,20.4779,595906.0
2019-02-13 09:30:00,22.0,22.06,21.92,21.96,261449.0,20.4222,20.4779,20.348,20.3851,261449.0
2019-02-13 09:40:00,21.96,22.06,21.95,22.02,226894.0,20.3851,20.4779,20.3758,20.4408,226894.0
2019-02-13 09:50:00,22.03,22.06,22.0,22.05,140615.0,20.4501,20.4779,20.4222,20.4687,140615.0
2019-02-13 10:00:00,22.06,22.23,22.06,22.2,320760.0,20.4779,20.6358,20.4779,20.6079,320760.0
2019-02-13 10:10:00,22.21,22.28,22.2,22.22,253947.0,20.6172,20.6822,20.6079,20.6265,253947.0
2019-02-13 10:20:00,22.22,22.27,22.21,22.22,94266.0,20.6265,20.6729,20.6172,20.6265,94266.0
2019-02-13 10:30:00,22.23,22.27,22.22,22.25,99959.0,20.6358,20.6729,20.6265,20.6543,99959.0
2019-02-13 10:40:00,22.25,22.27,22.21,22.21,54156.0,20.6543,20.6729,20.6172,20.6172,54156.0
2019-02-13 10:50:00,22.22,22.22,22.16,22.17,117650.0,20.6265,20.6265,20.5708,20.5801,117650.0
2019-02-13 11:00:00,22.18,22.19,22.16,22.17,43126.0,20.5893,20.5986,20.5708,20.5801,43126.0
2019-02-13 11:10:00,22.17,22.19,22.16,22.16,40771.0,20.5801,20.5986,20.5708,20.5708,40771.0
2019-02-13 11:20:00,22.16,22.16,22.11,22.13,96533.0,20.5708,20.5708,20.5244,20.5429,96533.0
2019-02-13 11:30:00,22.13,22.13,22.07,22.09,82895.0,20.5429,20.5429,20.4872,20.5058,82895.0
2019-02-13 11:40:00,22.09,22.1,22.08,22.1,75724.0,20.5058,20.5151,20.4965,20.5151,75724.0
2019-02-13 11:50:00,22.1,22.16,22.1,22.15,69316.0,20.5151,20.5708,20.5151,20.5615,69316.0
2019-02-13 12:00:00,22.17,22.18,22.16,22.17,64500.0,20.5801,20.5893,20.5708,20.5801,64500.0
2019-02-13 12:10:00,22.17,22.19,22.17,22.18,47884.0,20.5801,20.5986,20.5801,20.5893,47884.0
2019-02-13 12:20:00,22.17,22.18,22.16,22.17,152153.0,20.5801,20.5893,20.5708,20.5801,152153.0
2019-02-13 12:30:00,22.17,22.19,22.17,22.17,69361.0,20.5801,20.5986,20.5801,20.5801,69361.0
2019-02-13 12:40:00,22.17,22.19,22.17,22.19,77348.0,20.5801,20.5986,20.5801,20.5986,77348.0
2019-02-13 12:50:00,22.18,22.18,22.12,22.13,455179.0,20.5893,20.5893,20.5336,20.5429,455179.0
2019-02-13 13:00:00,22.14,22.16,22.13,22.13,92668.0,20.5522,20.5708,20.5429,20.5429,92668.0
2019-02-13 13:10:00,22.13,22.16,22.12,22.15,34265.0,20.5429,20.5708,20.5336,20.5615,34265.0
2019-02-13 13:20:00,22.16,22.17,22.15,22.16,56053.0,20.5708,20.5801,20.5615,20.5708,56053.0
2019-02-13 13:30:00,22.17,22.2,22.17,22.18,61088.0,20.5801,20.6079,20.5801,20.5893,61088.0
2019-02-13 13:40:00,22.17,22.17,22.12,22.13,41515.0,20.5801,20.5801,20.5336,20.5429,41515.0
2019-02-13 13:50:00,22.13,22.13,22.11,22.11,19703.0,20.5429,20.5429,20.5244,20.5244,19703.0
2019-02-13 14:00:00,22.11,22.11,22.05,22.05,103874.0,20.5244,20.5244,20.4687,20.4687,103874.0
2019-02-13 14:10:00,22.05,22.05,22.03,22.05,128946.0,20.4687,20.4687,20.4501,20.4687,128946.0
2019-02-13 14:20:00,22.04,22.04,22.0,22.0,111791.0,20.4594,20.4594,20.4222,20.4222,111791.0
2019-02-13 14:30:00,21.99,22.01,21.97,22.01,113936.0,20.413,20.4315,20.3944,20.4315,113936.0
2019-02-13 14:40:00,22.02,22.05,21.94,21.95,130024.0,20.4408,20.4687,20.3666,20.3758,130024.0
2019-02-13 14:50:00,21.94,21.99,21.92,21.99,101315.0,20.3666,20.413,20.348,20.413,101315.0
2019-02-13 15:00:00,21.99,22.0,21.96,21.99,86687.0,20.413,20.4222,20.3851,20.413,86687.0
2019-02-13 15:10:00,21.98,22.0,21.98,21.98,83189.0,20.4037,20.4222,20.4037,20.4037,83189.0
2019-02-13 15:20:00,21.98,21.99,21.95,21.98,49242.0,20.4037,20.413,20.3758,20.4037,49242.0
2019-02-13 15:30:00,21.98,22.02,21.98,21.99,101374.0,20.4037,20.4408,20.4037,20.413,101374.0
2019-02-13 15:40:00,21.99,22.0,21.97,22.0,128473.0,20.413,20.4222,20.3944,20.4222,128473.0
2019-02-13 15:50:00,22.0,22.0,21.91,21.92,832899.0,20.4222,20.4222,20.3387,20.348,832899.0
2019-02-14 09:30:00,21.96,22.02,21.84,22.01,392661.0,20.3851,20.4408,20.2737,20.4315,392661.0
2019-02-14 09:40:00,22.01,22.06,21.99,22.0,314835.0,20.4315,20.4779,20.413,20.4222,314835.0
2019-02-14 09:50:00,22.0,22.06,21.98,21.98,130343.0,20.4222,20.4779,20.4037,20.4037,130343.0
2019-02-14 10:00:00,21.98,21.98,21.86,21.88,250760.0,20.4037,20.4037,20.2923,20.3109,250760.0
2019-02-14 10:10:00,21.88,21.91,21.86,21.91,150723.0,20.3109,20.3387,20.2923,20.3387,150723.0
2019-02-14 10:20:00,21.91,21.98,21.91,21.98,109214.0,20.3387,20.4037,20.3387,20.4037,109214.0
2019-02-14 10:30:00,21.97,22.0,21.89,21.89,213671.0,20.3944,20.4222,20.3201,20.3201,213671.0
2019-02-14 10:40:00,21.88,21.98,21.88,21.98,124176.0,20.3109,20.4037,20.3109,20.4037,124176.0
2019-02-14 10:50:00,21.98,22.0,21.97,21.99,77307.0,20.4037,20.4222,20.3944,20.413,77307.0
2019-02-14 11:00:00,21.99,22.01,21.94,21.99,90334.0,20.413,20.4315,20.3666,20.413,90334.0
2019-02-14 11:10:00,22.0,22.07,21.99,22.07,80681.0,20.4222,20.4872,20.413,20.4872,80681.0
2019-02-14 11:20:00,22.08,22.09,22.02,22.02,40385.0,20.4965,20.5058,20.4408,20.4408,40385.0
2019-02-14 11:30:00,22.01,22.06,22.01,22.03,58011.0,20.4315,20.4779,20.4315,20.4501,58011.0
2019-02-14 11:40:00,22.03,22.03,22.0,22.0,53057.0,20.4501,20.4501,20.4222,20.4222,53057.0
2019-02-14 11:50:00,22.0,22.06,22.0,22.05,56891.0,20.4222,20.4779,20.4222,20.4687,56891.0
2019-02-14 12:00:00,22.06,22.09,22.05,22.05,45847.0,20.4779,20.5058,20.4687,20.4687,45847.0
2019-02-14 12:10:00,22.05,22.07,22.04,22.04,34033.0,20.4687,20.4872,20.4594,20.4594,34033.0
2019-02-14 12:20:00,22.04,22.06,22.0,22.05,56313.0,20.4594,20.4779,20.4222,20.4687,56313.0
2019-02-14 12:30:00,22.05,22.07,22.04,22.07,77861.0,20.4687,20.4872,20.4594,20.4872,77861.0
2019-02-14 12:40:00,22.07,22.1,22.07,22.1,56140.0,20.4872,20.5151,20.4872,20.5151,56140.0
2019-02-14 12:50:00,22.11,22.17,22.11,22.14,110704.0,20.5244,20.5801,20.5244,20.5522,110704.0
2019-02-14 13:00:00,22.14,22.14,22.09,22.1,87550.0,20.5522,20.5522,20.5058,20.5151,87550.0
2019-02-14 13:10:00,22.1,22.15,22.1,22.12,46920.0,20.5151,20.5615,20.5151,20.5336,46920.0
2019-02-14 13:20:00,22.12,22.14,22.09,22.1,81110.0,20.5336,20.5522,20.5058,20.5151,81110.0
2019-02-14 13:30:00,22.1,22.14,22.1,22.13,74441.0,20.5151,20.5522,20.5151,20.5429,74441.0
2019-02-14 13:40:00,22.14,22.14,22.1,22.11,47701.0,20.5522,20.5522,20.5151,20.5244,47701.0
2019-02-14 13:50:00,22.1,22.13,22.09,22.13,54736.0,20.5151,20.5429,20.5058,20.5429,54736.0
2019-02-14 14:00:00,22.13,22.16,22.11,22.14,90831.0,20.5429,20.5708,20.5244,20.5522,90831.0
2019-02-14 14:10:00,22.15,22.16,22.13,22.13,66739.0,20.5615,20.5708,20.5429,20.5429,66739.0
2019-02-14 14:20:00,22.13,22.16,22.13,22.16,58318.0,20.5429,20.5708,20.5429,20.5708,58318.0
2019-02-14 14:30:00,22.16,22.16,22.14,22.15,87469.0,20.5708,20.5708,20.5522,20.5615,87469.0
2019-02-14 14:40:00,22.15,22.17,22.15,22.17,116643.0,20.5615,20.5801,20.5615,20.5801,116643.0
2019-02-14 14:50:00,22.17,22.18,22.14,22.14,117181.0,20.5801,20.5893,20.5522,20.5522,117181.0
2019-02-14 15:00:00,22.14,22.14,22.11,22.11,53871.0,20.5522,20.5522,20.5244,20.5244,53871.0
2019-02-14 15:10:00,22.11,22.15,22.1,22.15,151873.0,20.5244,20.5615,20.5151,20.5615,151873.0
2019-02-14 15:20:00,22.14,22.16,22.14,22.14,168229.0,20.5522,20.5708,20.5522,20.5522,168229.0
2019-02-14 15:30:00,22.13,22.14,22.11,22.13,122162.0,20.5429,20.5522,20.5244,20.5429,122162.0
2019-02-14 15:40:00,22.12,22.12,22.11,22.11,39103.0,20.5336,20.5336,20.5244,20.5244,39103.0
2019-02-14 15:50:00,22.12,22.15,22.09,22.14,728009.0,20.5336,20.5615,20.5058,20.5522,728009.0
2019-02-15 09:30:00,22.27,22.3,22.22,22.23,353832.0,20.6729,20.7007,20.6265,20.6358,353832.0
2019-02-15 09:40:00,22.23,22.23,22.16,22.16,182760.0,20.6358,20.6358,20.5708,20.5708,182760.0
2019-02-15 09:50:00,22.15,22.17,22.12,22.14,156553.0,20.5615,20.5801,20.5336,20.5522,156553.0
2019-02-15 10:00:00,22.14,22.21,22.11,22.17,61770.0,20.5522,20.6172,20.5244,20.5801,61770.0
2019-02-15 10:10:00,22.16,22.17,22.12,22.12,95765.0,20.5708,20.5801,20.5336,20.5336,95765.0
2019-02-15 10:20:00,22.11,22.11,22.06,22.08,172855.0,20.5244,20.5244,20.4779,20.4965,172855.0
2019-02-15 10:30:00,22.08,22.17,22.07,22.12,97496.0,20.4965,20.5801,20.4872,20.5336,97496.0
2019-02-15 10:40:00,22.12,22.15,22.11,22.11,34442.0,20.5336,20.5615,20.5244,20.5244,34442.0
2019-02-15 10:50:00,22.1,22.1,22.06,22.06,90681.0,20.5151,20.5151,20.4779,20.4779,90681.0
2019-02-15 11:00:00,22.05,22.08,22.03,22.03,132484.0,20.4687,20.4965,20.4501,20.4501,132484.0
2019-02-15 11:10:00,22.03,22.13,22.03,22.12,106672.0,20.4501,20.5429,20.4501,20.5336,106672.0
2019-02-15 11:20:00,22.12,22.16,22.11,22.12,90627.0,20.5336,20.5708,20.5244,20.5336,90627.0
2019-02-15 11:30:00,22.13,22.13,22.08,22.09,65518.0,20.5429,20.5429,20.4965,20.5058,65518.0
2019-02-15 11:40:00,22.08,22.13,22.08,22.13,60894.0,20.4965,20.5429,20.4965,20.5429,60894.0
2019-02-15 11:50:00,22.13,22.13,22.08,22.12,68572.0,20.5429,20.5429,20.4965,20.5336,68572.0
2019-02-15 12:00:00,22.13,22.14,22.11,22.11,56339.0,20.5429,20.5522,20.5244,20.5244,56339.0
2019-02-15 12:10:00,22.12,22.16,22.12,22.16,37834.0,20.5336,20.5708,20.5336,20.5708,37834.0
2019-02-15 12:20:00,22.15,22.2,22.15,22.2,53486.0,20.5615,20.6079,20.5615,20.6079,53486.0
2019-02-15 12:30:00,22.2,22.21,22.19,22.2,61696.0,20.6079,20.6172,20.5986,20.6079,61696.0
2019-02-15 12:40:00,22.21,22.22,22.19,22.22,41902.0,20.6172,20.6265,20.5986,20.6265,41902.0
2019-02-15 12:50:00,22.23,22.24,22.21,22.22,65243.0,20.6358,20.645,20.6172,20.6265,65243.0
2019-02-15 13:00:00,22.21,22.23,22.2,22.2,64134.0,20.6172,20.6358,20.6079,20.6079,64134.0
2019-02-15 13:10:00,22.19,22.24,22.19,22.24,60482.0,20.5986,20.645,20.5986,20.645,60482.0
2019-02-15 13:20:00,22.24,22.27,22.24,22.25,101390.0,20.645,20.6729,20.645,20.6543,101390.0
2019-02-15 13:30:00,22.25,22.3,22.25,22.3,100797.0,20.6543,20.7007,20.6543,20.7007,100797.0
2019-02-15 13:40:00,22.31,22.34,22.28,22.34,301484.0,20.71,20.7379,20.6822,20.7379,301484.0
2019-02-15 13:50:00,22.35,22.36,22.31,22.31,76373.0,20.7471,20.7564,20.71,20.71,76373.0
2019-02-15 14:00:00,22.31,22.35,22.31,22.35,167521.0,20.71,20.7471,20.71,20.7471,167521.0
2019-02-15 14:10:00,22.36,22.36,22.33,22.34,143437.0,20.7564,20.7564,20.7286,20.7379,143437.0
2019-02-15 14:20:00,22.33,22.39,22.33,22.35,116521.0,20.7286,20.7843,20.7286,20.7471,116521.0
2019-02-15 14:30:00,22.35,22.4,22.35,22.38,153649.0,20.7471,20.7936,20.7471,20.775,153649.0
2019-02-15 14:40:00,22.37,22.38,22.34,22.36,143624.0,20.7657,20.775,20.7379,20.7564,143624.0
2019-02-15 14:50:00,22.35,22.39,22.35,22.38,245907.0,20.7471,20.7843,20.7471,20.775,245907.0
2019-02-15 15:00:00,22.39,22.4,22.35,22.38,319268.0,20.7843,20.7936,20.7471,20.775,319268.0
2019-02-15 15:10:00,22.38,22.39,22.37,22.37,87991.0,20.775,20.7843,20.7657,20.7657,87991.0
2019-02-15 15:20:00,22.38,22.4,22.38,22.4,98146.0,20.775,20.7936,20.775,20.7936,98146.0
2019-02-15 15:30:00,22.4,22.4,22.36,22.38,136502.0,20.7936,20.7936,20.7564,20.775,136502.0
2019-02-15 15:40:00,22.38,22.4,22.38,22.4,129335.0,20.775,20.7936,20.775,20.7936,129335.0
2019-02-15 15:50:00,22.4,22.43,22.38,22.43,769907.0,20.7936,20.8214,20.775,20.8214,769907.0
2019-02-19 09:30:00,22.71,22.75,22.63,22.7,1019603.0,21.0813,21.1185,21.0071,21.072,1019603.0
2019-02-19 09:40:00,22.69,22.79,22.69,22.78,493513.0,21.0628,21.1556,21.0628,21.1463,493513.0
2019-02-19 09:50:00,22.78,22.89,22.78,22.88,431997.0,21.1463,21.2484,21.1463,21.2391,431997.0
2019-02-19 10:00:00,22.89,22.92,22.87,22.88,347153.0,21.2484,21.2763,21.2299,21.2391,347153.0
2019-02-19 10:10:00,22.89,22.97,22.89,22.96,460201.0,21.2484,21.3227,21.2484,21.3134,460201.0
2019-02-19 10:20:00,22.95,23.0,22.94,23.0,419350.0,21.3041,21.3505,21.2948,21.3505,419350.0
2019-02-19 10:30:00,23.0,23.07,22.99,23.06,422239.0,21.3505,21.4155,21.3412,21.4062,422239.0
2019-02-19 10:40:00,23.06,23.07,23.0,23.07,238513.0,21.4062,21.4155,21.3505,21.4155,238513.0
2019-02-19 10:50:00,23.08,23.08,23.03,23.06,299282.0,21.4248,21.4248,21.3784,21.4062,299282.0
2019-02-19 11:00:00,23.06,23.08,23.0,23.07,440116.0,21.4062,21.4248,21.3505,21.4155,440116.0
2019-02-19 11:10:00,23.07,23.11,23.07,23.09,267671.0,21.4155,21.4526,21.4155,21.4341,267671.0
2019-02-19 11:20:00,23.09,23.1,23.0,23.02,316946.0,21.4341,21.4434,21.3505,21.3691,316946.0
2019-02-19 11:30:00,23.02,23.06,23.0,23.05,176037.0,21.3691,21.4062,21.3505,21.3969,176037.0
2019-02-19 11:40:00,23.05,23.08,23.03,23.04,223333.0,21.3969,21.4248,21.3784,21.3877,223333.0
2019-02-19 11:50:00,23.05,23.08,23.03,23.07,171266.0,21.3969,21.4248,21.3784,21.4155,171266.0
2019-02-19 12:00:00,23.07,23.08,23.01,23.07,234650.0,21.4155,21.4248,21.3598,21.4155,234650.0
2019-02-19 12:10:00,23.07,23.1,23.06,23.09,221564.0,21.4155,21.4434,21.4062,21.4341,221564.0
2019-02-19 12:20:00,23.09,23.15,23.08,23.15,339918.0,21.4341,21.4898,21.4248,21.4898,339918.0
2019-02-19 12:30:00,23.15,23.18,23.14,23.17,269991.0,21.4898,21.5176,21.4805,21.5083,269991.0
2019-02-19 12:40:00,23.18,23.18,23.1,23.1,265755.0,21.5176,21.5176,21.4434,21.4434,265755.0
2019-02-19 12:50:00,23.1,23.15,23.08,23.13,196986.0,21.4434,21.4898,21.4248,21.4712,196986.0
2019-02-19 13:00:00,23.14,23.16,23.11,23.15,144695.0,21.4805,21.4991,21.4526,21.4898,144695.0
2019-02-19 13:10:00,23.14,23.16,23.14,23.15,172095.0,21.4805,21.4991,21.4805,21.4898,172095.0
2019-02-19 13:20:00,23.14,23.16,23.14,23.16,139754.0,21.4805,21.4991,21.4805,21.4991,139754.0
2019-02-19 13:30:00,23.15,23.17,23.13,23.14,173358.0,21.4898,21.5083,21.4712,21.4805,173358.0
2019-02-19 13:40:00,23.14,23.17,23.13,23.16,139771.0,21.4805,21.5083,21.4712,21.4991,139771.0
2019-02-19 13:50:00,23.16,23.17,23.14,23.16,96101.0,21.4991,21.5083,21.4805,21.4991,96101.0
2019-02-19 14:00:00,23.16,23.17,23.14,23.15,78485.0,21.4991,21.5083,21.4805,21.4898,78485.0
2019-02-19 14:10:00,23.15,23.17,23.14,23.15,157869.0,21.4898,21.5083,21.4805,21.4898,157869.0
2019-02-19 14:20:00,23.15,23.17,23.15,23.17,78682.0,21.4898,21.5083,21.4898,21.5083,78682.0
2019-02-19 14:30:00,23.18,23.19,23.18,23.18,134997.0,21.5176,21.5269,21.5176,21.5176,134997.0
2019-02-19 14:40:00,23.18,23.19,23.17,23.18,99145.0,21.5176,21.5269,21.5083,21.5176,99145.0
2019-02-19 14:50:00,23.18,23.2,23.17,23.2,160373.0,21.5176,21.5362,21.5083,21.5362,160373.0
2019-02-19 15:00:00,23.2,23.25,23.2,23.23,197765.0,21.5362,21.5826,21.5362,21.564,197765.0
2019-02-19 15:10:00,23.23,23.26,23.23,23.23,218218.0,21.564,21.5919,21.564,21.564,218218.0
2019-02-19 15:20:00,23.24,23.24,23.1,23.14,301137.0,21.5733,21.5733,21.4434,21.4805,301137.0
2019-02-19 15:30:00,23.14,23.16,23.14,23.15,154305.0,21.4805,21.4991,21.4805,21.4898,154305.0
2019-02-19 15:40:00,23.15,23.17,23.14,23.14,222497.0,21.4898,21.5083,21.4805,21.4805,222497.0
2019-02-19 15:50:00,23.14,23.17,23.1,23.14,968089.0,21.4805,21.5083,21.4434,21.4805,968089.0
2019-02-20 09:30:00,23.31,23.35,23.15,23.19,688991.0,21.6383,21.6754,21.4898,21.5269,688991.0
2019-02-20 09:40:00,23.2,23.26,23.2,23.25,184956.0,21.5362,21.5919,21.5362,21.5826,184956.0
2019-02-20 09:50:00,23.26,23.38,23.26,23.37,396874.0,21.5919,21.7033,21.5919,21.694,396874.0
2019-02-20 10:00:00,23.36,23.48,23.36,23.45,415147.0,21.6847,21.7961,21.6847,21.7683,415147.0
2019-02-20 10:10:00,23.45,23.5,23.43,23.44,303527.0,21.7683,21.8147,21.7497,21.759,303527.0
2019-02-20 10:20:00,23.44,23.45,23.36,23.44,175081.0,21.759,21.7683,21.6847,21.759,175081.0
2019-02-20 10:30:00,23.45,23.45,23.37,23.42,166282.0,21.7683,21.7683,21.694,21.7404,166282.0
2019-02-20 10:40:00,23.43,23.44,23.4,23.43,124059.0,21.7497,21.759,21.7218,21.7497,124059.0
2019-02-20 10:50:00,23.44,23.45,23.41,23.45,59602.0,21.759,21.7683,21.7311,21.7683,59602.0
2019-02-20 11:00:00,23.45,23.52,23.44,23.51,273184.0,21.7683,21.8332,21.759,21.824,273184.0
2019-02-20 11:10:00,23.5,23.51,23.48,23.49,122793.0,21.8147,21.824,21.7961,21.8054,122793.0
2019-02-20 11:20:00,23.48,23.57,23.48,23.56,362705.0,21.7961,21.8797,21.7961,21.8704,362705.0
2019-02-20 11:30:00,23.56,23.59,23.56,23.58,223266.0,21.8704,21.8982,21.8704,21.8889,223266.0
2019-02-20 11:40:00,23.59,23.59,23.53,23.59,108376.0,21.8982,21.8982,21.8425,21.8982,108376.0
2019-02-20 11:50:00,23.59,23.62,23.58,23.6,202978.0,21.8982,21.9261,21.8889,21.9075,202978.0
2019-02-20 12:00:00,23.6,23.62,23.58,23.58,198952.0,21.9075,21.9261,21.8889,21.8889,198952.0
2019-02-20 12:10:00,23.58,23.63,23.57,23.6,119205.0,21.8889,21.9354,21.8797,21.9075,119205.0
2019-02-20 12:20:00,23.6,23.63,23.59,23.61,111598.0,21.9075,21.9354,21.8982,21.9168,111598.0
2019-02-20 12:30:00,23.61,23.61,23.57,23.61,147678.0,21.9168,21.9168,21.8797,21.9168,147678.0
2019-02-20 12:40:00,23.61,23.61,23.57,23.61,228297.0,21.9168,21.9168,21.8797,21.9168,228297.0
2019-02-20 12:50:00,23.61,23.65,23.61,23.63,191538.0,21.9168,21.9539,21.9168,21.9354,191538.0
2019-02-20 13:00:00,23.63,23.66,23.63,23.64,126562.0,21.9354,21.9632,21.9354,21.9446,126562.0
2019-02-20 13:10:00,23.64,23.65,23.62,23.62,175272.0,21.9446,21.9539,21.9261,21.9261,175272.0
2019-02-20 13:20:00,23.62,23.66,23.61,23.65,413298.0,21.9261,21.9632,21.9168,21.9539,413298.0
2019-02-20 13:30:00,23.65,23.69,23.63,23.64,360305.0,21.9539,21.991,21.9354,21.9446,360305.0
2019-02-20 13:40:00,23.63,23.66,23.62,23.63,141678.0,21.9354,21.9632,21.9261,21.9354,141678.0
2019-02-20 13:50:00,23.63,23.64,23.54,23.56,197617.0,21.9354,21.9446,21.8518,21.8704,197617.0
2019-02-20 14:00:00,23.56,23.57,23.39,23.43,600799.0,21.8704,21.8797,21.7126,21.7497,600799.0
2019-02-20 14:10:00,23.44,23.44,23.17,23.22,412025.0,21.759,21.759,21.5083,21.5548,412025.0
2019-02-20 14:20:00,23.22,23.29,23.18,23.27,263804.0,21.5548,21.6197,21.5176,21.6012,263804.0
2019-02-20 14:30:00,23.26,23.36,23.21,23.36,231011.0,21.5919,21.6847,21.5455,21.6847,231011.0
2019-02-20 14:40:00,23.35,23.36,23.32,23.32,222690.0,21.6754,21.6847,21.6476,21.6476,222690.0
2019-02-20 14:50:00,23.31,23.4,23.31,23.36,207237.0,21.6383,21.7218,21.6383,21.6847,207237.0
2019-02-20 15:00:00,23.35,23.42,23.31,23.4,154672.0,21.6754,21.7404,21.6383,21.7218,154672.0
2019-02-20 15:10:00,23.41,23.48,23.4,23.48,124923.0,21.7311,21.7961,21.7218,21.7961,124923.0
2019-02-20 15:20:00,23.47,23.48,23.4,23.4,125126.0,21.7868,21.7961,21.7218,21.7218,125126.0
2019-02-20 15:30:00,23.4,23.42,23.32,23.33,210815.0,21.7218,21.7404,21.6476,21.6569,210815.0
2019-02-20 15:40:00,23.33,23.34,23.29,23.33,193615.0,21.6569,21.6661,21.6197,21.6569,193615.0
2019-02-20 15:50:00,23.33,23.37,23.3,23.35,551751.0,21.6569,21.694,21.629,21.6754,551751.0
2019-02-21 09:30:00,23.13,23.18,22.98,23.1,726647.0,21.4712,21.5176,21.332,21.4434,726647.0
2019-02-21 09:40:00,23.1,23.1,23.0,23.05,437106.0,21.4434,21.4434,21.3505,21.3969,437106.0
2019-02-21 09:50:00,23.05,23.13,23.05,23.07,329092.0,21.3969,21.4712,21.3969,21.4155,329092.0
2019-02-21 10:00:00,23.06,23.1,23.01,23.09,211425.0,21.4062,21.4434,21.3598,21.4341,211425.0
2019-02-21 10:10:00,23.11,23.17,23.11,23.14,152535.0,21.4526,21.5083,21.4526,21.4805,152535.0
2019-02-21 10:20:00,23.14,23.17,23.08,23.13,175970.0,21.4805,21.5083,21.4248,21.4712,175970.0
2019-02-21 10:30:00,23.14,23.18,23.12,23.17,43377.0,21.4805,21.5176,21.4619,21.5083,43377.0
2019-02-21 10:40:00,23.18,23.2,23.15,23.18,131779.0,21.5176,21.5362,21.4898,21.5176,131779.0
2019-02-21 10:50:00,23.18,23.18,23.12,23.12,57868.0,21.5176,21.5176,21.4619,21.4619,57868.0
2019-02-21 11:00:00,23.12,23.12,23.06,23.07,76888.0,21.4619,21.4619,21.4062,21.4155,76888.0
2019-02-21 11:10:00,23.07,23.08,23.0,23.0,110595.0,21.4155,21.4248,21.3505,21.3505,110595.0
2019-02-21 11:20:00,23.0,23.02,22.98,23.02,100476.0,21.3505,21.3691,21.332,21.3691,100476.0
2019-02-21 11:30:00,23.02,23.03,23.01,23.01,154478.0,21.3691,21.3784,21.3598,21.3598,154478.0
2019-02-21 11:40:00,23.02,23.03,22.98,23.0,99764.0,21.3691,21.3784,21.332,21.3505,99764.0
2019-02-21 11:50:00,23.01,23.05,23.01,23.04,89474.0,21.3598,21.3969,21.3598,21.3877,89474.0
2019-02-21 12:00:00,23.04,23.08,23.02,23.03,77007.0,21.3877,21.4248,21.3691,21.3784,77007.0
2019-02-21 12:10:00,23.03,23.05,23.01,23.01,58936.0,21.3784,21.3969,21.3598,21.3598,58936.0
2019-02-21 12:20:00,23.02,23.04,23.0,23.03,88851.0,21.3691,21.3877,21.3505,21.3784,88851.0
2019-02-21 12:30:00,23.02,23.05,23.0,23.03,109513.0,21.3691,21.3969,21.3505,21.3784,109513.0
2019-02-21 12:40:00,23.04,23.06,23.04,23.04,58174.0,21.3877,21.4062,21.3877,21.3877,58174.0
2019-02-21 12:50:00,23.05,23.11,23.05,23.1,116329.0,21.3969,21.4526,21.3969,21.4434,116329.0
2019-02-21 13:00:00,23.1,23.11,23.08,23.08,192551.0,21.4434,21.4526,21.4248,21.4248,192551.0
2019-02-21 13:10:00,23.09,23.1,23.07,23.08,98596.0,21.4341,21.4434,21.4155,21.4248,98596.0
2019-02-21 13:20:00,23.07,23.07,22.99,22.99,528787.0,21.4155,21.4155,21.3412,21.3412,528787.0
2019-02-21 13:30:00,23.0,23.04,23.0,23.0,133004.0,21.3505,21.3877,21.3505,21.3505,133004.0
2019-02-21 13:40:00,23.0,23.01,22.98,22.98,119040.0,21.3505,21.3598,21.332,21.332,119040.0
2019-02-21 13:50:00,22.97,22.99,22.95,22.98,158592.0,21.3227,21.3412,21.3041,21.332,158592.0
2019-02-21 14:00:00,22.98,23.0,22.97,23.0,47728.0,21.332,21.3505,21.3227,21.3505,47728.0
2019-02-21 14:10:00,22.99,22.99,22.97,22.99,50856.0,21.3412,21.3412,21.3227,21.3412,50856.0
2019-02-21 14:20:00,22.99,23.02,22.99,23.0,339420.0,21.3412,21.3691,21.3412,21.3505,339420.0
2019-02-21 14:30:00,22.99,23.0,22.99,23.0,137397.0,21.3412,21.3505,21.3412,21.3505,137397.0
2019-02-21 14:40:00,23.0,23.02,23.0,23.0,172053.0,21.3505,21.3691,21.3505,21.3505,172053.0
2019-02-21 14:50:00,23.0,23.0,22.97,22.98,45862.0,21.3505,21.3505,21.3227,21.332,45862.0
2019-02-21 15:00:00,22.98,23.0,22.96,23.0,72309.0,21.332,21.3505,21.3134,21.3505,72309.0
2019-02-21 15:10:00,23.0,23.01,22.98,22.98,126561.0,21.3505,21.3598,21.332,21.332,126561.0
2019-02-21 15:20:00,22.98,22.99,22.97,22.98,58944.0,21.332,21.3412,21.3227,21.332,58944.0
2019-02-21 15:30:00,22.98,22.98,22.94,22.94,120138.0,21.332,21.332,21.2948,21.2948,120138.0
2019-02-21 15:40:00,22.95,23.0,22.94,22.98,217468.0,21.3041,21.3505,21.2948,21.332,217468.0
2019-02-21 15:50:00,22.98,23.02,22.98,22.99,566753.0,21.332,21.3691,21.332,21.3412,566753.0
2019-02-22 09:30:00,23.12,23.17,23.06,23.08,437124.0,21.4619,21.5083,21.4062,21.4248,437124.0
2019-02-22 09:40:00,23.09,23.12,23.01,23.01,310610.0,21.4341,21.4619,21.3598,21.3598,310610.0
2019-02-22 09:50:00,23.0,23.09,22.99,23.08,498308.0,21.3505,21.4341,21.3412,21.4248,498308.0
2019-02-22 10:00:00,23.08,23.14,23.08,23.14,464982.0,21.4248,21.4805,21.4248,21.4805,464982.0
2019-02-22 10:10:00,23.14,23.17,23.13,23.14,220931.0,21.4805,21.5083,21.4712,21.4805,220931.0
2019-02-22 10:20:00,23.15,23.18,23.15,23.16,88175.0,21.4898,21.5176,21.4898,21.4991,88175.0
2019-02-22 10:30:00,23.17,23.26,23.17,23.25,182142.0,21.5083,21.5919,21.5083,21.5826,182142.0
2019-02-22 10:40:00,23.26,23.32,23.26,23.32,102886.0,21.5919,21.6476,21.5919,21.6476,102886.0
2019-02-22 10:50:00,23.31,23.31,23.26,23.26,129897.0,21.6383,21.6383,21.5919,21.5919,129897.0
2019-02-22 11:00:00,23.26,23.31,23.23,23.29,204441.0,21.5919,21.6383,21.564,21.6197,204441.0
2019-02-22 11:10:00,23.3,23.34,23.26,23.32,425410.0,21.629,21.6661,21.5919,21.6476,425410.0
2019-02-22 11:20:00,23.32,23.34,23.3,23.33,95261.0,21.6476,21.6661,21.629,21.6569,95261.0
2019-02-22 11:30:00,23.33,23.35,23.31,23.35,76587.0,21.6569,21.6754,21.6383,21.6754,76587.0
2019-02-22 11:40:00,23.35,23.36,23.33,23.33,159487.0,21.6754,21.6847,21.6569,21.6569,159487.0
2019-02-22 11:50:00,23.34,23.34,23.28,23.28,80954.0,21.6661,21.6661,21.6105,21.6105,80954.0
2019-02-22 12:00:00,23.3,23.35,23.3,23.33,107739.0,21.629,21.6754,21.629,21.6569,107739.0
2019-02-22 12:10:00,23.32,23.33,23.23,23.24,125288.0,21.6476,21.6569,21.564,21.5733,125288.0
2019-02-22 12:20:00,23.24,23.27,23.22,23.27,78862.0,21.5733,21.6012,21.5548,21.6012,78862.0
2019-02-22 12:30:00,23.27,23.31,23.27,23.3,67059.0,21.6012,21.6383,21.6012,21.629,67059.0
2019-02-22 12:40:00,23.3,23.32,23.29,23.31,79995.0,21.629,21.6476,21.6197,21.6383,79995.0
2019-02-22 12:50:00,23.32,23.34,23.29,23.33,41457.0,21.6476,21.6661,21.6197,21.6569,41457.0
2019-02-22 13:00:00,23.32,23.32,23.29,23.29,69720.0,21.6476,21.6476,21.6197,21.6197,69720.0
2019-02-22 13:10:00,23.28,23.3,23.27,23.29,38176.0,21.6105,21.629,21.6012,21.6197,38176.0
2019-02-22 13:20:00,23.28,23.28,23.22,23.25,79833.0,21.6105,21.6105,21.5548,21.5826,79833.0
2019-02-22 13:30:00,23.25,23.28,23.25,23.28,48709.0,21.5826,21.6105,21.5826,21.6105,48709.0
2019-02-22 13:40:00,23.27,23.28,23.24,23.26,36854.0,21.6012,21.6105,21.5733,21.5919,36854.0
2019-02-22 13:50:00,23.26,23.28,23.25,23.25,57431.0,21.5919,21.6105,21.5826,21.5826,57431.0
2019-02-22 14:00:00,23.25,23.26,23.23,23.24,51745.0,21.5826,21.5919,21.564,21.5733,51745.0
2019-02-22 14:10:00,23.25,23.29,23.24,23.27,37117.0,21.5826,21.6197,21.5733,21.6012,37117.0
2019-02-22 14:20:00,23.27,23.29,23.26,23.26,45165.0,21.6012,21.6197,21.5919,21.5919,45165.0
2019-02-22 14:30:00,23.25,23.25,23.24,23.24,49700.0,21.5826,21.5826,21.5733,21.5733,49700.0
2019-02-22 14:40:00,23.23,23.24,23.18,23.18,116916.0,21.564,21.5733,21.5176,21.5176,116916.0
2019-02-22 14:50:00,23.17,23.17,23.11,23.13,167596.0,21.5083,21.5083,21.4526,21.4712,167596.0
2019-02-22 15:00:00,23.11,23.12,23.06,23.06,107790.0,21.4526,21.4619,21.4062,21.4062,107790.0
2019-02-22 15:10:00,23.06,23.07,23.05,23.06,73951.0,21.4062,21.4155,21.3969,21.4062,73951.0
2019-02-22 15:20:00,23.05,23.13,23.05,23.07,472293.0,21.3969,21.4712,21.3969,21.4155,472293.0
2019-02-22 15:30:00,23.07,23.15,23.06,23.14,150086.0,21.4155,21.4898,21.4062,21.4805,150086.0
2019-02-22 15:40:00,23.14,23.14,23.05,23.05,409804.0,21.4805,21.4805,21.3969,21.3969,409804.0
2019-02-22 15:50:00,23.05,23.08,23.03,23.06,818574.0,21.3969,21.4248,21.3784,21.4062,818574.0
2019-02-25 09:30:00,23.03,23.08,22.97,22.97,521977.0,21.3784,21.4248,21.3227,21.3227,521977.0
2019-02-25 09:40:00,22.97,23.0,22.89,22.92,390568.0,21.3227,21.3505,21.2484,21.2763,390568.0
2019-02-25 09:50:00,22.91,22.95,22.87,22.95,160527.0,21.267,21.3041,21.2299,21.3041,160527.0
2019-02-25 10:00:00,22.95,22.97,22.9,22.92,127112.0,21.3041,21.3227,21.2577,21.2763,127112.0
2019-02-25 10:10:00,22.94,22.98,22.91,22.96,208138.0,21.2948,21.332,21.267,21.3134,208138.0
2019-02-25 10:20:00,22.95,23.01,22.95,23.0,248111.0,21.3041,21.3598,21.3041,21.3505,248111.0
2019-02-25 10:30:00,23.0,23.07,23.0,23.03,301661.0,21.3505,21.4155,21.3505,21.3784,301661.0
2019-02-25 10:40:00,23.02,23.06,22.99,23.06,86011.0,21.3691,21.4062,21.3412,21.4062,86011.0
2019-02-25 10:50:00,23.05,23.05,23.0,23.03,84112.0,21.3969,21.3969,21.3505,21.3784,84112.0
2019-02-25 11:00:00,23.02,23.05,23.02,23.04,59219.0,21.3691,21.3969,21.3691,21.3877,59219.0
2019-02-25 11:10:00,23.04,23.05,23.0,23.0,44554.0,21.3877,21.3969,21.3505,21.3505,44554.0
2019-02-25 11:20:00,23.01,23.05,23.0,23.0,58451.0,21.3598,21.3969,21.3505,21.3505,58451.0
2019-02-25 11:30:00,23.0,23.02,22.99,23.0,50578.0,21.3505,21.3691,21.3412,21.3505,50578.0
2019-02-25 11:40:00,23.0,23.06,23.0,23.06,46090.0,21.3505,21.4062,21.3505,21.4062,46090.0
2019-02-25 11:50:00,23.06,23.07,23.0,23.0,98310.0,21.4062,21.4155,21.3505,21.3505,98310.0
2019-02-25 12:00:00,22.99,22.99,22.95,22.97,67710.0,21.3412,21.3412,21.3041,21.3227,67710.0
2019-02-25 12:10:00,22.98,23.01,22.98,23.0,156832.0,21.332,21.3598,21.332,21.3505,156832.0
2019-02-25 12:20:00,23.0,23.0,22.94,22.97,162754.0,21.3505,21.3505,21.2948,21.3227,162754.0
2019-02-25 12:30:00,22.96,22.98,22.96,22.96,56709.0,21.3134,21.332,21.3134,21.3134,56709.0
2019-02-25 12:40:00,22.96,22.96,22.94,22.95,11309.0,21.3134,21.3134,21.2948,21.3041,11309.0
2019-02-25 12:50:00,22.95,22.95,22.94,22.95,14980.0,21.3041,21.3041,21.2948,21.3041,14980.0
2019-02-25 13:00:00,22.96,22.97,22.92,22.93,49761.0,21.3134,21.3227,21.2763,21.2856,49761.0
2019-02-25 13:10:00,22.93,22.96,22.92,22.94,35718.0,21.2856,21.3134,21.2763,21.2948,35718.0
2019-02-25 13:20:00,22.94,22.96,22.94,22.94,27284.0,21.2948,21.3134,21.2948,21.2948,27284.0
2019-02-25 13:30:00,22.94,22.98,22.93,22.97,61866.0,21.2948,21.332,21.2856,21.3227,61866.0
2019-02-25 13:40:00,22.98,22.99,22.96,22.96,43270.0,21.332,21.3412,21.3134,21.3134,43270.0
2019-02-25 13:50:00,22.95,22.99,22.95,22.98,36350.0,21.3041,21.3412,21.3041,21.332,36350.0
2019-02-25 14:00:00,22.98,22.99,22.94,22.96,53761.0,21.332,21.3412,21.2948,21.3134,53761.0
2019-02-25 14:10:00,22.96,22.96,22.92,22.93,49521.0,21.3134,21.3134,21.2763,21.2856,49521.0
2019-02-25 14:20:00,22.93,22.94,22.93,22.93,36992.0,21.2856,21.2948,21.2856,21.2856,36992.0
2019-02-25 14:30:00,22.93,22.95,22.92,22.94,67087.0,21.2856,21.3041,21.2763,21.2948,67087.0
2019-02-25 14:40:00,22.94,22.95,22.93,22.93,25560.0,21.2948,21.3041,21.2856,21.2856,25560.0
2019-02-25 14:50:00,22.93,22.93,22.9,22.9,79926.0,21.2856,21.2856,21.2577,21.2577,79926.0
2019-02-25 15:00:00,22.89,22.89,22.84,22.84,140907.0,21.2484,21.2484,21.202,21.202,140907.0
2019-02-25 15:10:00,22.84,22.85,22.81,22.81,213881.0,21.202,21.2113,21.1742,21.1742,213881.0
2019-02-25 15:20:00,22.81,22.84,22.81,22.82,152391.0,21.1742,21.202,21.1742,21.1834,152391.0
2019-02-25 15:30:00,22.83,22.83,22.8,22.8,192040.0,21.1927,21.1927,21.1649,21.1649,192040.0
2019-02-25 15:40:00,22.8,22.81,22.78,22.8,165398.0,21.1649,21.1742,21.1463,21.1649,165398.0
2019-02-25 15:50:00,22.79,22.82,22.76,22.77,1024417.0,21.1556,21.1834,21.1277,21.137,1024417.0
2019-02-26 09:30:00,22.77,22.8,22.7,22.78,292015.0,21.137,21.1649,21.072,21.1463,292015.0
2019-02-26 09:40:00,22.77,22.82,22.75,22.75,220590.0,21.137,21.1834,21.1185,21.1185,220590.0
2019-02-26 09:50:00,22.75,22.75,22.6,22.61,296651.0,21.1185,21.1185,20.9792,20.9885,296651.0
2019-02-26 10:00:00,22.61,22.63,22.41,22.41,449016.0,20.9885,21.0071,20.8028,20.8028,449016.0
2019-02-26 10:10:00,22.41,22.48,22.38,22.4,533646.0,20.8028,20.8678,20.775,20.7936,533646.0
2019-02-26 10:20:00,22.4,22.55,22.36,22.54,198622.0,20.7936,20.9328,20.7564,20.9235,198622.0
2019-02-26 10:30:00,22.54,22.63,22.54,22.59,118836.0,20.9235,21.0071,20.9235,20.9699,118836.0
2019-02-26 10:40:00,22.59,22.6,22.54,22.6,77346.0,20.9699,20.9792,20.9235,20.9792,77346.0
2019-02-26 10:50:00,22.59,22.64,22.59,22.62,243933.0,20.9699,21.0164,20.9699,20.9978,243933.0
2019-02-26 11:00:00,22.62,22.66,22.59,22.63,123638.0,20.9978,21.0349,20.9699,21.0071,123638.0
2019-02-26 11:10:00,22.63,22.65,22.61,22.65,159203.0,21.0071,21.0256,20.9885,21.0256,159203.0
2019-02-26 11:20:00,22.64,22.67,22.6,22.62,77954.0,21.0164,21.0442,20.9792,20.9978,77954.0
2019-02-26 11:30:00,22.61,22.63,22.59,22.61,110864.0,20.9885,21.0071,20.9699,20.9885,110864.0
2019-02-26 11:40:00,22.62,22.62,22.58,22.58,50456.0,20.9978,20.9978,20.9607,20.9607,50456.0
2019-02-26 11:50:00,22.58,22.58,22.55,22.57,128397.0,20.9607,20.9607,20.9328,20.9514,128397.0
2019-02-26 12:00:00,22.56,22.56,22.54,22.54,64606.0,20.9421,20.9421,20.9235,20.9235,64606.0
2019-02-26 12:10:00,22.53,22.56,22.52,22.56,68486.0,20.9142,20.9421,20.905,20.9421,68486.0
2019-02-26 12:20:00,22.56,22.57,22.53,22.55,53601.0,20.9421,20.9514,20.9142,20.9328,53601.0
2019-02-26 12:30:00,22.54,22.56,22.52,22.53,83533.0,20.9235,20.9421,20.905,20.9142,83533.0
2019-02-26 12:40:00,22.53,22.56,22.53,22.53,74101.0,20.9142,20.9421,20.9142,20.9142,74101.0
2019-02-26 12:50:00,22.53,22.53,22.48,22.5,70151.0,20.9142,20.9142,20.8678,20.8864,70151.0
2019-02-26 13:00:00,22.51,22.55,22.51,22.54,238871.0,20.8957,20.9328,20.8957,20.9235,238871.0
2019-02-26 13:10:00,22.54,22.54,22.49,22.52,53687.0,20.9235,20.9235,20.8771,20.905,53687.0
2019-02-26 13:20:00,22.51,22.53,22.5,22.53,25269.0,20.8957,20.9142,20.8864,20.9142,25269.0
2019-02-26 13:30:00,22.53,22.57,22.52,22.53,92766.0,20.9142,20.9514,20.905,20.9142,92766.0
2019-02-26 13:40:00,22.52,22.56,22.51,22.54,106636.0,20.905,20.9421,20.8957,20.9235,106636.0
2019-02-26 13:50:00,22.54,22.59,22.54,22.59,49685.0,20.9235,20.9699,20.9235,20.9699,49685.0
2019-02-26 14:00:00,22.58,22.59,22.57,22.57,37098.0,20.9607,20.9699,20.9514,20.9514,37098.0
2019-02-26 14:10:00,22.58,22.58,22.57,22.58,22674.0,20.9607,20.9607,20.9514,20.9607,22674.0
2019-02-26 14:20:00,22.58,22.63,22.58,22.62,74402.0,20.9607,21.0071,20.9607,20.9978,74402.0
2019-02-26 14:30:00,22.62,22.68,22.62,22.67,129319.0,20.9978,21.0535,20.9978,21.0442,129319.0
2019-02-26 14:40:00,22.67,22.7,22.65,22.65,172413.0,21.0442,21.072,21.0256,21.0256,172413.0
2019-02-26 14:50:00,22.65,22.67,22.64,22.66,74210.0,21.0256,21.0442,21.0164,21.0349,74210.0
2019-02-26 15:00:00,22.65,22.66,22.64,22.66,122309.0,21.0256,21.0349,21.0164,21.0349,122309.0
2019-02-26 15:10:00,22.66,22.67,22.65,22.66,65104.0,21.0349,21.0442,21.0256,21.0349,65104.0
2019-02-26 15:20:00,22.67,22.68,22.66,22.67,63695.0,21.0442,21.0535,21.0349,21.0442,63695.0
2019-02-26 15:30:00,22.67,22.67,22.63,22.65,94731.0,21.0442,21.0442,21.0071,21.0256,94731.0
2019-02-26 15:40:00,22.66,22.69,22.66,22.67,66982.0,21.0349,21.0628,21.0349,21.0442,66982.0
2019-02-26 15:50:00,22.67,22.74,22.67,22.73,556282.0,21.0442,21.1092,21.0442,21.0999,556282.0
2019-02-27 09:30:00,22.6,22.67,22.54,22.56,232028.0,20.9792,21.0442,20.9235,20.9421,232028.0
2019-02-27 09:40:00,22.56,22.61,22.46,22.49,164427.0,20.9421,20.9885,20.8493,20.8771,164427.0
2019-02-27 09:50:00,22.48,22.51,22.45,22.48,366337.0,20.8678,20.8957,20.84,20.8678,366337.0
2019-02-27 10:00:00,22.47,22.52,22.46,22.52,173872.0,20.8585,20.905,20.8493,20.905,173872.0
2019-02-27 10:10:00,22.52,22.53,22.47,22.53,192711.0,20.905,20.9142,20.8585,20.9142,192711.0
2019-02-27 10:20:00,22.54,22.6,22.54,22.57,134570.0,20.9235,20.9792,20.9235,20.9514,134570.0
2019-02-27 10:30:00,22.57,22.57,22.5,22.54,100335.0,20.9514,20.9514,20.8864,20.9235,100335.0
2019-02-27 10:40:00,22.54,22.61,22.54,22.58,83137.0,20.9235,20.9885,20.9235,20.9607,83137.0
2019-02-27 10:50:00,22.57,22.61,22.53,22.53,66748.0,20.9514,20.9885,20.9142,20.9142,66748.0
2019-02-27 11:00:00,22.52,22.55,22.5,22.5,83017.0,20.905,20.9328,20.8864,20.8864,83017.0
2019-02-27 11:10:00,22.5,22.5,22.42,22.42,164260.0,20.8864,20.8864,20.8121,20.8121,164260.0
2019-02-27 11:20:00,22.43,22.46,22.43,22.44,129305.0,20.8214,20.8493,20.8214,20.8307,129305.0
2019-02-27 11:30:00,22.44,22.47,22.41,22.45,102061.0,20.8307,20.8585,20.8028,20.84,102061.0
2019-02-27 11:40:00,22.45,22.45,22.4,22.4,166939.0,20.84,20.84,20.7936,20.7936,166939.0
2019-02-27 11:50:00,22.4,22.4,22.39,22.39,97026.0,20.7936,20.7936,20.7843,20.7843,97026.0
2019-02-27 12:00:00,22.39,22.39,22.3,22.31,259045.0,20.7843,20.7843,20.7007,20.71,259045.0
2019-02-27 12:10:00,22.32,22.32,22.23,22.23,180719.0,20.7193,20.7193,20.6358,20.6358,180719.0
2019-02-27 12:20:00,22.23,22.27,22.2,22.27,395049.0,20.6358,20.6729,20.6079,20.6729,395049.0
2019-02-27 12:30:00,22.27,22.27,22.22,22.23,110094.0,20.6729,20.6729,20.6265,20.6358,110094.0
2019-02-27 12:40:00,22.23,22.32,22.23,22.31,110743.0,20.6358,20.7193,20.6358,20.71,110743.0
2019-02-27 12:50:00,22.3,22.34,22.3,22.33,107215.0,20.7007,20.7379,20.7007,20.7286,107215.0
2019-02-27 13:00:00,22.33,22.37,22.33,22.34,44811.0,20.7286,20.7657,20.7286,20.7379,44811.0
2019-02-27 13:10:00,22.34,22.34,22.31,22.33,77381.0,20.7379,20.7379,20.71,20.7286,77381.0
2019-02-27 13:20:00,22.33,22.33,22.3,22.31,100631.0,20.7286,20.7286,20.7007,20.71,100631.0
2019-02-27 13:30:00,22.32,22.33,22.31,22.32,68727.0,20.7193,20.7286,20.71,20.7193,68727.0
2019-02-27 13:40:00,22.32,22.37,22.32,22.36,99217.0,20.7193,20.7657,20.7193,20.7564,99217.0
2019-02-27 13:50:00,22.36,22.37,22.32,22.33,65292.0,20.7564,20.7657,20.7193,20.7286,65292.0
2019-02-27 14:00:00,22.33,22.34,22.28,22.3,94842.0,20.7286,20.7379,20.6822,20.7007,94842.0
2019-02-27 14:10:00,22.3,22.31,22.28,22.28,74694.0,20.7007,20.71,20.6822,20.6822,74694.0
2019-02-27 14:20:00,22.29,22.31,22.26,22.3,91890.0,20.6915,20.71,20.6636,20.7007,91890.0
2019-02-27 14:30:00,22.3,22.32,22.28,22.28,104275.0,20.7007,20.7193,20.6822,20.6822,104275.0
2019-02-27 14:40:00,22.28,22.31,22.26,22.26,82639.0,20.6822,20.71,20.6636,20.6636,82639.0
2019-02-27 14:50:00,22.26,22.28,22.25,22.25,140653.0,20.6636,20.6822,20.6543,20.6543,140653.0
2019-02-27 15:00:00,22.25,22.25,22.23,22.25,265037.0,20.6543,20.6543,20.6358,20.6543,265037.0
2019-02-27 15:10:00,22.25,22.26,22.24,22.25,164534.0,20.6543,20.6636,20.645,20.6543,164534.0
2019-02-27 15:20:00,22.25,22.29,22.24,22.28,135422.0,20.6543,20.6915,20.645,20.6822,135422.0
2019-02-27 15:30:00,22.29,22.33,22.28,22.3,213773.0,20.6915,20.7286,20.6822,20.7007,213773.0
2019-02-27 15:40:00,22.3,22.34,22.3,22.33,246439.0,20.7007,20.7379,20.7007,20.7286,246439.0
2019-02-27 15:50:00,22.33,22.38,22.31,22.35,1040015.0,20.7286,20.775,20.71,20.7471,1040015.0
2019-02-28 09:30:00,22.36,22.36,22.23,22.3,234234.0,20.7564,20.7564,20.6358,20.7007,234234.0
2019-02-28 09:40:00,22.3,22.33,22.2,22.21,401419.0,20.7007,20.7286,20.6079,20.6172,401419.0
2019-02-28 09:50:00,22.22,22.24,22.2,22.21,54170.0,20.6265,20.645,20.6079,20.6172,54170.0
2019-02-28 10:00:00,22.2,22.24,22.18,22.19,225658.0,20.6079,20.645,20.5893,20.5986,225658.0
2019-02-28 10:10:00,22.2,22.25,22.2,22.24,298827.0,20.6079,20.6543,20.6079,20.645,298827.0
2019-02-28 10:20:00,22.24,22.25,22.21,22.21,79481.0,20.645,20.6543,20.6172,20.6172,79481.0
2019-02-28 10:30:00,22.2,22.25,22.16,22.22,203547.0,20.6079,20.6543,20.5708,20.6265,203547.0
2019-02-28 10:40:00,22.22,22.26,22.21,22.23,107625.0,20.6265,20.6636,20.6172,20.6358,107625.0
2019-02-28 10:50:00,22.23,22.33,22.23,22.32,110917.0,20.6358,20.7286,20.6358,20.7193,110917.0
2019-02-28 11:00:00,22.31,22.33,22.3,22.32,68283.0,20.71,20.7286,20.7007,20.7193,68283.0
2019-02-28 11:10:00,22.31,22.32,22.28,22.28,70879.0,20.71,20.7193,20.6822,20.6822,70879.0
2019-02-28 11:20:00,22.27,22.29,22.25,22.26,82248.0,20.6729,20.6915,20.6543,20.6636,82248.0
2019-02-28 11:30:00,22.25,22.28,22.24,22.26,120204.0,20.6543,20.6822,20.645,20.6636,120204.0
2019-02-28 11:40:00,22.25,22.26,22.24,22.25,69605.0,20.6543,20.6636,20.645,20.6543,69605.0
2019-02-28 11:50:00,22.25,22.25,22.21,22.22,45929.0,20.6543,20.6543,20.6172,20.6265,45929.0
2019-02-28 12:00:00,22.22,22.22,22.2,22.21,46416.0,20.6265,20.6265,20.6079,20.6172,46416.0
2019-02-28 12:10:00,22.21,22.24,22.21,22.24,38842.0,20.6172,20.645,20.6172,20.645,38842.0
2019-02-28 12:20:00,22.25,22.27,22.24,22.26,99143.0,20.6543,20.6729,20.645,20.6636,99143.0
2019-02-28 12:30:00,22.25,22.26,22.22,22.25,36005.0,20.6543,20.6636,20.6265,20.6543,36005.0
2019-02-28 12:40:00,22.25,22.26,22.23,22.24,109711.0,20.6543,20.6636,20.6358,20.645,109711.0
2019-02-28 12:50:00,22.24,22.27,22.23,22.27,24149.0,20.645,20.6729,20.6358,20.6729,24149.0
2019-02-28 13:00:00,22.27,22.28,22.26,22.27,30451.0,20.6729,20.6822,20.6636,20.6729,30451.0
2019-02-28 13:10:00,22.27,22.27,22.24,22.24,81106.0,20.6729,20.6729,20.645,20.645,81106.0
2019-02-28 13:20:00,22.24,22.27,22.24,22.26,20435.0,20.645,20.6729,20.645,20.6636,20435.0
2019-02-28 13:30:00,22.26,22.26,22.24,22.24,27142.0,20.6636,20.6636,20.645,20.645,27142.0
2019-02-28 13:40:00,22.24,22.26,22.24,22.26,19204.0,20.645,20.6636,20.645,20.6636,19204.0
2019-02-28 13:50:00,22.25,22.28,22.25,22.27,32984.0,20.6543,20.6822,20.6543,20.6729,32984.0
2019-02-28 14:00:00,22.27,22.28,22.27,22.27,41838.0,20.6729,20.6822,20.6729,20.6729,41838.0
2019-02-28 14:10:00,22.27,22.28,22.27,22.28,13181.0,20.6729,20.6822,20.6729,20.6822,13181.0
2019-02-28 14:20:00,22.28,22.31,22.27,22.3,19255.0,20.6822,20.71,20.6729,20.7007,19255.0
2019-02-28 14:30:00,22.3,22.3,22.26,22.27,43006.0,20.7007,20.7007,20.6636,20.6729,43006.0
2019-02-28 14:40:00,22.27,22.27,22.24,22.24,39979.0,20.6729,20.6729,20.645,20.645,39979.0
2019-02-28 14:50:00,22.24,22.26,22.24,22.24,90582.0,20.645,20.6636,20.645,20.645,90582.0
2019-02-28 15:00:00,22.23,22.25,22.23,22.23,45153.0,20.6358,20.6543,20.6358,20.6358,45153.0
2019-02-28 15:10:00,22.23,22.25,22.23,22.24,52033.0,20.6358,20.6543,20.6358,20.645,52033.0
2019-02-28 15:20:00,22.24,22.24,22.2,22.23,93221.0,20.645,20.645,20.6079,20.6358,93221.0
2019-02-28 15:30:00,22.23,22.28,22.23,22.28,110496.0,20.6358,20.6822,20.6358,20.6822,110496.0
2019-02-28 15:40:00,22.27,22.31,22.27,22.3,68025.0,20.6729,20.71,20.6729,20.7007,68025.0
2019-02-28 15:50:00,22.3,22.3,22.23,22.24,299550.0,20.7007,20.7007,20.6358,20.645,299550.0
2019-03-01 09:30:00,22.06,22.06,21.97,22.01,711444.0,20.4779,20.4779,20.3944,20.4315,711444.0
2019-03-01 09:40:00,22.01,22.13,21.99,22.11,312568.0,20.4315,20.5429,20.413,20.5244,312568.0
2019-03-01 09:50:00,22.12,22.2,22.1,22.14,447585.0,20.5336,20.6079,20.5151,20.5522,447585.0
2019-03-01 10:00:00,22.14,22.31,22.14,22.28,699719.0,20.5522,20.71,20.5522,20.6822,699719.0
2019-03-01 10:10:00,22.29,22.29,22.21,22.25,203370.0,20.6915,20.6915,20.6172,20.6543,203370.0
2019-03-01 10:20:00,22.26,22.3,22.19,22.23,354660.0,20.6636,20.7007,20.5986,20.6358,354660.0
2019-03-01 10:30:00,22.23,22.26,22.11,22.15,583495.0,20.6358,20.6636,20.5244,20.5615,583495.0
2019-03-01 10:40:00,22.15,22.2,22.14,22.2,150513.0,20.5615,20.6079,20.5522,20.6079,150513.0
2019-03-01 10:50:00,22.2,22.2,22.14,22.17,118607.0,20.6079,20.6079,20.5522,20.5801,118607.0
2019-03-01 11:00:00,22.17,22.17,22.07,22.08,103521.0,20.5801,20.5801,20.4872,20.4965,103521.0
2019-03-01 11:10:00,22.08,22.08,22.01,22.06,288510.0,20.4965,20.4965,20.4315,20.4779,288510.0
2019-03-01 11:20:00,22.05,22.07,22.02,22.06,199461.0,20.4687,20.4872,20.4408,20.4779,199461.0
2019-03-01 11:30:00,22.06,22.08,22.03,22.06,112155.0,20.4779,20.4965,20.4501,20.4779,112155.0
2019-03-01 11:40:00,22.06,22.08,22.03,22.03,252363.0,20.4779,20.4965,20.4501,20.4501,252363.0
2019-03-01 11:50:00,22.03,22.05,22.0,22.0,365225.0,20.4501,20.4687,20.4222,20.4222,365225.0
2019-03-01 12:00:00,22.0,22.01,21.95,21.96,429864.0,20.4222,20.4315,20.3758,20.3851,429864.0
2019-03-01 12:10:00,21.97,21.99,21.9,21.96,878123.0,20.3944,20.413,20.3294,20.3851,878123.0
2019-03-01 12:20:00,21.97,22.0,21.96,21.96,156670.0,20.3944,20.4222,20.3851,20.3851,156670.0
2019-03-01 12:30:00,21.95,21.98,21.94,21.95,187929.0,20.3758,20.4037,20.3666,20.3758,187929.0
2019-03-01 12:40:00,21.94,21.94,21.91,21.91,136060.0,20.3666,20.3666,20.3387,20.3387,136060.0
2019-03-01 12:50:00,21.91,21.93,21.9,21.92,219603.0,20.3387,20.3573,20.3294,20.348,219603.0
2019-03-01 13:00:00,21.92,21.93,21.91,21.91,245034.0,20.348,20.3573,20.3387,20.3387,245034.0
2019-03-01 13:10:00,21.91,21.99,21.91,21.93,243635.0,20.3387,20.413,20.3387,20.3573,243635.0
2019-03-01 13:20:00,21.93,21.94,21.91,21.92,169829.0,20.3573,20.3666,20.3387,20.348,169829.0
2019-03-01 13:30:00,21.92,21.92,21.85,21.86,239092.0,20.348,20.348,20.283,20.2923,239092.0
2019-03-01 13:40:00,21.86,21.91,21.85,21.91,185221.0,20.2923,20.3387,20.283,20.3387,185221.0
2019-03-01 13:50:00,21.91,21.91,21.84,21.84,191787.0,20.3387,20.3387,20.2737,20.2737,191787.0
2019-03-01 14:00:00,21.84,21.84,21.8,21.8,233738.0,20.2737,20.2737,20.2366,20.2366,233738.0
2019-03-01 14:10:00,21.8,21.82,21.76,21.77,350917.0,20.2366,20.2552,20.1995,20.2087,350917.0
2019-03-01 14:20:00,21.77,21.84,21.77,21.81,373963.0,20.2087,20.2737,20.2087,20.2459,373963.0
2019-03-01 14:30:00,21.8,21.83,21.78,21.82,294207.0,20.2366,20.2644,20.218,20.2552,294207.0
2019-03-01 14:40:00,21.82,21.83,21.78,21.78,225603.0,20.2552,20.2644,20.218,20.218,225603.0
2019-03-01 14:50:00,21.78,21.82,21.73,21.78,728075.0,20.218,20.2552,20.1716,20.218,728075.0
2019-03-01 15:00:00,21.77,21.82,21.76,21.8,283650.0,20.2087,20.2552,20.1995,20.2366,283650.0
2019-03-01 15:10:00,21.8,21.82,21.73,21.74,271198.0,20.2366,20.2552,20.1716,20.1809,271198.0
2019-03-01 15:20:00,21.73,21.75,21.71,21.73,236803.0,20.1716,20.1902,20.153,20.1716,236803.0
2019-03-01 15:30:00,21.73,21.75,21.73,21.74,229468.0,20.1716,20.1902,20.1716,20.1809,229468.0
2019-03-01 15:40:00,21.74,21.75,21.7,21.72,431219.0,20.1809,20.1902,20.1438,20.1623,431219.0
2019-03-01 15:50:00,21.72,21.73,21.69,21.72,1634691.0,20.1623,20.1716,20.1345,20.1623,1634691.0
2019-03-04 09:30:00,21.56,21.59,21.51,21.53,500847.0,20.0138,20.0417,19.9674,19.986,500847.0
2019-03-04 09:40:00,21.53,21.53,21.47,21.49,355464.0,19.986,19.986,19.9303,19.9488,355464.0
2019-03-04 09:50:00,21.49,21.5,21.43,21.48,194457.0,19.9488,19.9581,19.8931,19.9395,194457.0
2019-03-04 10:00:00,21.48,21.49,21.42,21.44,175949.0,19.9395,19.9488,19.8838,19.9024,175949.0
2019-03-04 10:10:00,21.44,21.47,21.42,21.42,119134.0,19.9024,19.9303,19.8838,19.8838,119134.0
2019-03-04 10:20:00,21.42,21.49,21.41,21.48,205650.0,19.8838,19.9488,19.8746,19.9395,205650.0
2019-03-04 10:30:00,21.46,21.49,21.45,21.46,328218.0,19.921,19.9488,19.9117,19.921,328218.0
2019-03-04 10:40:00,21.45,21.52,21.42,21.52,131650.0,19.9117,19.9767,19.8838,19.9767,131650.0
2019-03-04 10:50:00,21.52,21.57,21.5,21.57,98331.0,19.9767,20.0231,19.9581,20.0231,98331.0
2019-03-04 11:00:00,21.57,21.64,21.57,21.59,90937.0,20.0231,20.0881,20.0231,20.0417,90937.0
2019-03-04 11:10:00,21.58,21.58,21.51,21.55,124675.0,20.0324,20.0324,19.9674,20.0045,124675.0
2019-03-04 11:20:00,21.56,21.6,21.56,21.58,175424.0,20.0138,20.0509,20.0138,20.0324,175424.0
2019-03-04 11:30:00,21.57,21.62,21.57,21.57,76447.0,20.0231,20.0695,20.0231,20.0231,76447.0
2019-03-04 11:40:00,21.56,21.67,21.56,21.67,128001.0,20.0138,20.1159,20.0138,20.1159,128001.0
2019-03-04 11:50:00,21.68,21.72,21.66,21.72,115562.0,20.1252,20.1623,20.1066,20.1623,115562.0
2019-03-04 12:00:00,21.72,21.74,21.67,21.67,89469.0,20.1623,20.1809,20.1159,20.1159,89469.0
2019-03-04 12:10:00,21.68,21.68,21.64,21.66,40521.0,20.1252,20.1252,20.0881,20.1066,40521.0
2019-03-04 12:20:00,21.66,21.74,21.66,21.69,81533.0,20.1066,20.1809,20.1066,20.1345,81533.0
2019-03-04 12:30:00,21.69,21.69,21.64,21.65,28847.0,20.1345,20.1345,20.0881,20.0973,28847.0
2019-03-04 12:40:00,21.65,21.68,21.64,21.65,47942.0,20.0973,20.1252,20.0881,20.0973,47942.0
2019-03-04 12:50:00,21.66,21.72,21.66,21.7,56171.0,20.1066,20.1623,20.1066,20.1438,56171.0
2019-03-04 13:00:00,21.69,21.77,21.69,21.75,55799.0,20.1345,20.2087,20.1345,20.1902,55799.0
2019-03-04 13:10:00,21.75,21.79,21.75,21.77,165310.0,20.1902,20.2273,20.1902,20.2087,165310.0
2019-03-04 13:20:00,21.78,21.79,21.75,21.76,119348.0,20.218,20.2273,20.1902,20.1995,119348.0
2019-03-04 13:30:00,21.76,21.77,21.72,21.72,58081.0,20.1995,20.2087,20.1623,20.1623,58081.0
2019-03-04 13:40:00,21.72,21.76,21.72,21.76,56670.0,20.1623,20.1995,20.1623,20.1995,56670.0
2019-03-04 13:50:00,21.75,21.8,21.75,21.8,61853.0,20.1902,20.2366,20.1902,20.2366,61853.0
2019-03-04 14:00:00,21.8,21.8,21.75,21.75,46211.0,20.2366,20.2366,20.1902,20.1902,46211.0
2019-03-04 14:10:00,21.75,21.77,21.74,21.77,122445.0,20.1902,20.2087,20.1809,20.2087,122445.0
2019-03-04 14:20:00,21.77,21.78,21.75,21.77,122455.0,20.2087,20.218,20.1902,20.2087,122455.0
2019-03-04 14:30:00,21.77,21.8,21.77,21.77,40993.0,20.2087,20.2366,20.2087,20.2087,40993.0
2019-03-04 14:40:00,21.76,21.77,21.74,21.74,79260.0,20.1995,20.2087,20.1809,20.1809,79260.0
2019-03-04 14:50:00,21.75,21.76,21.74,21.74,89453.0,20.1902,20.1995,20.1809,20.1809,89453.0
2019-03-04 15:00:00,21.74,21.75,21.72,21.73,154381.0,20.1809,20.1902,20.1623,20.1716,154381.0
2019-03-04 15:10:00,21.72,21.74,21.72,21.73,44243.0,20.1623,20.1809,20.1623,20.1716,44243.0
2019-03-04 15:20:00,21.74,21.74,21.73,21.73,46051.0,20.1809,20.1809,20.1716,20.1716,46051.0
2019-03-04 15:30:00,21.73,21.77,21.72,21.76,132635.0,20.1716,20.2087,20.1623,20.1995,132635.0
2019-03-04 15:40:00,21.76,21.8,21.76,21.79,117144.0,20.1995,20.2366,20.1995,20.2273,117144.0
2019-03-04 15:50:00,21.78,21.85,21.77,21.85,899907.0,20.218,20.283,20.2087,20.283,899907.0
2019-03-05 09:30:00,21.77,21.85,21.71,21.84,273473.0,20.2087,20.283,20.153,20.2737,273473.0
2019-03-05 09:40:00,21.84,21.87,21.8,21.83,110328.0,20.2737,20.3016,20.2366,20.2644,110328.0
2019-03-05 09:50:00,21.83,21.86,21.8,21.84,80964.0,20.2644,20.2923,20.2366,20.2737,80964.0
2019-03-05 10:00:00,21.84,21.84,21.68,21.72,395341.0,20.2737,20.2737,20.1252,20.1623,395341.0
2019-03-05 10:10:00,21.72,21.76,21.72,21.74,67234.0,20.1623,20.1995,20.1623,20.1809,67234.0
2019-03-05 10:20:00,21.75,21.82,21.75,21.79,77103.0,20.1902,20.2552,20.1902,20.2273,77103.0
2019-03-05 10:30:00,21.78,21.78,21.73,21.73,57248.0,20.218,20.218,20.1716,20.1716,57248.0
2019-03-05 10:40:00,21.72,21.8,21.72,21.8,67666.0,20.1623,20.2366,20.1623,20.2366,67666.0
2019-03-05 10:50:00,21.79,21.83,21.78,21.83,95302.0,20.2273,20.2644,20.218,20.2644,95302.0
2019-03-05 11:00:00,21.83,21.89,21.82,21.87,138163.0,20.2644,20.3201,20.2552,20.3016,138163.0
2019-03-05 11:10:00,21.87,21.87,21.78,21.79,64791.0,20.3016,20.3016,20.218,20.2273,64791.0
2019-03-05 11:20:00,21.78,21.8,21.76,21.77,67903.0,20.218,20.2366,20.1995,20.2087,67903.0
2019-03-05 11:30:00,21.76,21.85,21.76,21.85,251557.0,20.1995,20.283,20.1995,20.283,251557.0
2019-03-05 11:40:00,21.84,21.84,21.79,21.81,100828.0,20.2737,20.2737,20.2273,20.2459,100828.0
2019-03-05 11:50:00,21.81,21.84,21.79,21.83,80927.0,20.2459,20.2737,20.2273,20.2644,80927.0
2019-03-05 12:00:00,21.83,21.84,21.82,21.83,135618.0,20.2644,20.2737,20.2552,20.2644,135618.0
2019-03-05 12:10:00,21.82,21.83,21.81,21.83,105627.0,20.2552,20.2644,20.2459,20.2644,105627.0
2019-03-05 12:20:00,21.83,21.86,21.82,21.86,100200.0,20.2644,20.2923,20.2552,20.2923,100200.0
2019-03-05 12:30:00,21.86,21.87,21.83,21.84,37339.0,20.2923,20.3016,20.2644,20.2737,37339.0
2019-03-05 12:40:00,21.84,21.85,21.84,21.84,70751.0,20.2737,20.283,20.2737,20.2737,70751.0
2019-03-05 12:50:00,21.84,21.84,21.82,21.84,73715.0,20.2737,20.2737,20.2552,20.2737,73715.0
2019-03-05 13:00:00,21.84,21.84,21.81,21.82,100198.0,20.2737,20.2737,20.2459,20.2552,100198.0
2019-03-05 13:10:00,21.82,21.85,21.81,21.84,93683.0,20.2552,20.283,20.2459,20.2737,93683.0
2019-03-05 13:20:00,21.84,21.85,21.83,21.85,20273.0,20.2737,20.283,20.2644,20.283,20273.0
2019-03-05 13:30:00,21.85,21.88,21.85,21.87,38754.0,20.283,20.3109,20.283,20.3016,38754.0
2019-03-05 13:40:00,21.86,21.88,21.85,21.86,82219.0,20.2923,20.3109,20.283,20.2923,82219.0
2019-03-05 13:50:00,21.86,21.89,21.86,21.89,33369.0,20.2923,20.3201,20.2923,20.3201,33369.0
2019-03-05 14:00:00,21.9,21.9,21.86,21.87,12314.0,20.3294,20.3294,20.2923,20.3016,12314.0
2019-03-05 14:10:00,21.88,21.89,21.87,21.87,20900.0,20.3109,20.3201,20.3016,20.3016,20900.0
2019-03-05 14:20:00,21.86,21.89,21.85,21.85,34625.0,20.2923,20.3201,20.283,20.283,34625.0
2019-03-05 14:30:00,21.85,21.86,21.84,21.85,94979.0,20.283,20.2923,20.2737,20.283,94979.0
2019-03-05 14:40:00,21.85,21.86,21.85,21.85,14797.0,20.283,20.2923,20.283,20.283,14797.0
2019-03-05 14:50:00,21.86,21.86,21.83,21.83,30124.0,20.2923,20.2923,20.2644,20.2644,30124.0
2019-03-05 15:00:00,21.83,21.86,21.83,21.85,52350.0,20.2644,20.2923,20.2644,20.283,52350.0
2019-03-05 15:10:00,21.85,21.88,21.85,21.88,43425.0,20.283,20.3109,20.283,20.3109,43425.0
2019-03-05 15:20:00,21.88,21.92,21.88,21.91,45393.0,20.3109,20.348,20.3109,20.3387,45393.0
2019-03-05 15:30:00,21.91,21.92,21.9,21.9,45604.0,20.3387,20.348,20.3294,20.3294,45604.0
2019-03-05 15:40:00,21.91,21.92,21.9,21.9,130073.0,20.3387,20.348,20.3294,20.3294,130073.0
2019-03-05 15:50:00,21.9,21.97,21.9,21.96,938356.0,20.3294,20.3944,20.3294,20.3851,938356.0
2019-03-06 09:30:00,21.91,21.93,21.88,21.9,339911.0,20.3387,20.3573,20.3109,20.3294,339911.0
2019-03-06 09:40:00,21.9,21.91,21.83,21.85,179790.0,20.3294,20.3387,20.2644,20.283,179790.0
2019-03-06 09:50:00,21.85,21.89,21.83,21.85,132071.0,20.283,20.3201,20.2644,20.283,132071.0
2019-03-06 10:00:00,21.85,21.85,21.8,21.8,263353.0,20.283,20.283,20.2366,20.2366,263353.0
2019-03-06 10:10:00,21.79,21.8,21.73,21.78,140374.0,20.2273,20.2366,20.1716,20.218,140374.0
2019-03-06 10:20:00,21.78,21.78,21.67,21.68,222914.0,20.218,20.218,20.1159,20.1252,222914.0
2019-03-06 10:30:00,21.68,21.77,21.68,21.77,165069.0,20.1252,20.2087,20.1252,20.2087,165069.0
2019-03-06 10:40:00,21.78,21.79,21.75,21.78,65405.0,20.218,20.2273,20.1902,20.218,65405.0
2019-03-06 10:50:00,21.79,21.79,21.73,21.78,129435.0,20.2273,20.2273,20.1716,20.218,129435.0
2019-03-06 11:00:00,21.77,21.79,21.71,21.73,208934.0,20.2087,20.2273,20.153,20.1716,208934.0
2019-03-06 11:10:00,21.74,21.75,21.64,21.64,151640.0,20.1809,20.1902,20.0881,20.0881,151640.0
2019-03-06 11:20:00,21.64,21.68,21.64,21.68,61630.0,20.0881,20.1252,20.0881,20.1252,61630.0
2019-03-06 11:30:00,21.69,21.7,21.69,21.7,111313.0,20.1345,20.1438,20.1345,20.1438,111313.0
2019-03-06 11:40:00,21.71,21.71,21.66,21.67,79963.0,20.153,20.153,20.1066,20.1159,79963.0
2019-03-06 11:50:00,21.66,21.68,21.65,21.67,40464.0,20.1066,20.1252,20.0973,20.1159,40464.0
2019-03-06 12:00:00,21.67,21.71,21.67,21.7,86481.0,20.1159,20.153,20.1159,20.1438,86481.0
2019-03-06 12:10:00,21.7,21.7,21.66,21.67,148712.0,20.1438,20.1438,20.1066,20.1159,148712.0
2019-03-06 12:20:00,21.67,21.72,21.66,21.7,221538.0,20.1159,20.1623,20.1066,20.1438,221538.0
2019-03-06 12:30:00,21.7,21.7,21.68,21.68,43387.0,20.1438,20.1438,20.1252,20.1252,43387.0
2019-03-06 12:40:00,21.68,21.69,21.65,21.67,197751.0,20.1252,20.1345,20.0973,20.1159,197751.0
2019-03-06 12:50:00,21.67,21.68,21.65,21.67,83219.0,20.1159,20.1252,20.0973,20.1159,83219.0
2019-03-06 13:00:00,21.66,21.67,21.65,21.65,35128.0,20.1066,20.1159,20.0973,20.0973,35128.0
2019-03-06 13:10:00,21.65,21.66,21.6,21.61,70035.0,20.0973,20.1066,20.0509,20.0602,70035.0
2019-03-06 13:20:00,21.6,21.61,21.59,21.59,79271.0,20.0509,20.0602,20.0417,20.0417,79271.0
2019-03-06 13:30:00,21.6,21.63,21.58,21.59,109401.0,20.0509,20.0788,20.0324,20.0417,109401.0
2019-03-06 13:40:00,21.6,21.61,21.59,21.6,164279.0,20.0509,20.0602,20.0417,20.0509,164279.0
2019-03-06 13:50:00,21.6,21.6,21.59,21.59,60614.0,20.0509,20.0509,20.0417,20.0417,60614.0
2019-03-06 14:00:00,21.59,21.59,21.55,21.55,98789.0,20.0417,20.0417,20.0045,20.0045,98789.0
2019-03-06 14:10:00,21.54,21.58,21.52,21.55,179930.0,19.9952,20.0324,19.9767,20.0045,179930.0
2019-03-06 14:20:00,21.55,21.55,21.52,21.53,129891.0,20.0045,20.0045,19.9767,19.986,129891.0
2019-03-06 14:30:00,21.53,21.53,21.51,21.52,154094.0,19.986,19.986,19.9674,19.9767,154094.0
2019-03-06 14:40:00,21.52,21.52,21.5,21.52,103736.0,19.9767,19.9767,19.9581,19.9767,103736.0
2019-03-06 14:50:00,21.52,21.52,21.49,21.5,217390.0,19.9767,19.9767,19.9488,19.9581,217390.0
2019-03-06 15:00:00,21.49,21.55,21.48,21.54,345213.0,19.9488,20.0045,19.9395,19.9952,345213.0
2019-03-06 15:10:00,21.54,21.55,21.5,21.52,230332.0,19.9952,20.0045,19.9581,19.9767,230332.0
2019-03-06 15:20:00,21.52,21.52,21.51,21.51,130609.0,19.9767,19.9767,19.9674,19.9674,130609.0
2019-03-06 15:30:00,21.51,21.53,21.5,21.53,206121.0,19.9674,19.986,19.9581,19.986,206121.0
2019-03-06 15:40:00,21.53,21.56,21.51,21.56,199974.0,19.986,20.0138,19.9674,20.0138,199974.0
2019-03-06 15:50:00,21.57,21.57,21.5,21.53,824981.0,20.0231,20.0231,19.9581,19.986,824981.0
2019-03-07 09:30:00,21.52,21.67,21.51,21.62,333241.0,19.9767,20.1159,19.9674,20.0695,333241.0
2019-03-07 09:40:00,21.62,21.62,21.52,21.57,550459.0,20.0695,20.0695,19.9767,20.0231,550459.0
2019-03-07 09:50:00,21.56,21.66,21.56,21.65,260180.0,20.0138,20.1066,20.0138,20.0973,260180.0
2019-03-07 10:00:00,21.65,21.73,21.61,21.7,153588.0,20.0973,20.1716,20.0602,20.1438,153588.0
2019-03-07 10:10:00,21.7,21.7,21.65,21.7,207957.0,20.1438,20.1438,20.0973,20.1438,207957.0
2019-03-07 10:20:00,21.7,21.7,21.63,21.63,129099.0,20.1438,20.1438,20.0788,20.0788,129099.0
2019-03-07 10:30:00,21.63,21.75,21.6,21.75,190228.0,20.0788,20.1902,20.0509,20.1902,190228.0
2019-03-07 10:40:00,21.74,21.8,21.74,21.76,134630.0,20.1809,20.2366,20.1809,20.1995,134630.0
2019-03-07 10:50:00,21.76,21.78,21.73,21.75,172789.0,20.1995,20.218,20.1716,20.1902,172789.0
2019-03-07 11:00:00,21.76,21.8,21.74,21.74,79537.0,20.1995,20.2366,20.1809,20.1809,79537.0
2019-03-07 11:10:00,21.74,21.77,21.74,21.75,98756.0,20.1809,20.2087,20.1809,20.1902,98756.0
2019-03-07 11:20:00,21.75,21.78,21.74,21.74,73019.0,20.1902,20.218,20.1809,20.1809,73019.0
2019-03-07 11:30:00,21.75,21.79,21.75,21.77,83952.0,20.1902,20.2273,20.1902,20.2087,83952.0
2019-03-07 11:40:00,21.77,21.79,21.77,21.78,116972.0,20.2087,20.2273,20.2087,20.218,116972.0
2019-03-07 11:50:00,21.78,21.81,21.75,21.8,120295.0,20.218,20.2459,20.1902,20.2366,120295.0
2019-03-07 12:00:00,21.81,21.81,21.77,21.79,62976.0,20.2459,20.2459,20.2087,20.2273,62976.0
2019-03-07 12:10:00,21.79,21.84,21.79,21.83,183169.0,20.2273,20.2737,20.2273,20.2644,183169.0
2019-03-07 12:20:00,21.83,21.86,21.83,21.84,125576.0,20.2644,20.2923,20.2644,20.2737,125576.0
2019-03-07 12:30:00,21.84,21.88,21.83,21.88,85877.0,20.2737,20.3109,20.2644,20.3109,85877.0
2019-03-07 12:40:00,21.88,21.89,21.84,21.85,78062.0,20.3109,20.3201,20.2737,20.283,78062.0
2019-03-07 12:50:00,21.85,21.86,21.8,21.8,104235.0,20.283,20.2923,20.2366,20.2366,104235.0
2019-03-07 13:00:00,21.8,21.8,21.75,21.75,82973.0,20.2366,20.2366,20.1902,20.1902,82973.0
2019-03-07 13:10:00,21.76,21.78,21.75,21.78,49419.0,20.1995,20.218,20.1902,20.218,49419.0
2019-03-07 13:20:00,21.78,21.79,21.76,21.79,38626.0,20.218,20.2273,20.1995,20.2273,38626.0
2019-03-07 13:30:00,21.8,21.8,21.76,21.77,51418.0,20.2366,20.2366,20.1995,20.2087,51418.0
2019-03-07 13:40:00,21.76,21.77,21.75,21.77,23200.0,20.1995,20.2087,20.1902,20.2087,23200.0
2019-03-07 13:50:00,21.77,21.8,21.76,21.8,43279.0,20.2087,20.2366,20.1995,20.2366,43279.0
2019-03-07 14:00:00,21.8,21.82,21.78,21.82,90083.0,20.2366,20.2552,20.218,20.2552,90083.0
2019-03-07 14:10:00,21.82,21.83,21.8,21.81,62665.0,20.2552,20.2644,20.2366,20.2459,62665.0
2019-03-07 14:20:00,21.81,21.81,21.78,21.78,120729.0,20.2459,20.2459,20.218,20.218,120729.0
2019-03-07 14:30:00,21.78,21.78,21.72,21.72,271239.0,20.218,20.218,20.1623,20.1623,271239.0
2019-03-07 14:40:00,21.73,21.73,21.72,21.72,46657.0,20.1716,20.1716,20.1623,20.1623,46657.0
2019-03-07 14:50:00,21.72,21.74,21.71,21.74,54114.0,20.1623,20.1809,20.153,20.1809,54114.0
2019-03-07 15:00:00,21.74,21.77,21.73,21.76,34186.0,20.1809,20.2087,20.1716,20.1995,34186.0
2019-03-07 15:10:00,21.76,21.77,21.74,21.77,49242.0,20.1995,20.2087,20.1809,20.2087,49242.0
2019-03-07 15:20:00,21.77,21.79,21.77,21.77,98260.0,20.2087,20.2273,20.2087,20.2087,98260.0
2019-03-07 15:30:00,21.77,21.79,21.76,21.77,58916.0,20.2087,20.2273,20.1995,20.2087,58916.0
2019-03-07 15:40:00,21.77,21.8,21.77,21.78,95583.0,20.2087,20.2366,20.2087,20.218,95583.0
2019-03-07 15:50:00,21.78,21.79,21.77,21.78,543080.0,20.218,20.2273,20.2087,20.218,543080.0
2019-03-08 09:30:00,22.21,22.32,22.15,22.15,1042461.0,20.6172,20.7193,20.5615,20.5615,1042461.0
2019-03-08 09:40:00,22.15,22.18,22.04,22.05,594772.0,20.5615,20.5893,20.4594,20.4687,594772.0
2019-03-08 09:50:00,22.04,22.06,21.97,21.98,437145.0,20.4594,20.4779,20.3944,20.4037,437145.0
2019-03-08 10:00:00,21.97,22.05,21.97,22.02,260427.0,20.3944,20.4687,20.3944,20.4408,260427.0
2019-03-08 10:10:00,22.02,22.02,21.96,21.97,144158.0,20.4408,20.4408,20.3851,20.3944,144158.0
2019-03-08 10:20:00,21.97,22.04,21.93,22.03,245250.0,20.3944,20.4594,20.3573,20.4501,245250.0
2019-03-08 10:30:00,22.03,22.09,22.01,22.09,133727.0,20.4501,20.5058,20.4315,20.5058,133727.0
2019-03-08 10:40:00,22.09,22.09,22.01,22.04,75012.0,20.5058,20.5058,20.4315,20.4594,75012.0
2019-03-08 10:50:00,22.04,22.07,22.03,22.06,108475.0,20.4594,20.4872,20.4501,20.4779,108475.0
2019-03-08 11:00:00,22.06,22.13,22.06,22.11,131308.0,20.4779,20.5429,20.4779,20.5244,131308.0
2019-03-08 11:10:00,22.12,22.17,22.12,22.17,82294.0,20.5336,20.5801,20.5336,20.5801,82294.0
2019-03-08 11:20:00,22.18,22.22,22.14,22.14,122303.0,20.5893,20.6265,20.5522,20.5522,122303.0
2019-03-08 11:30:00,22.14,22.16,22.1,22.1,91051.0,20.5522,20.5708,20.5151,20.5151,91051.0
2019-03-08 11:40:00,22.1,22.17,22.1,22.17,78739.0,20.5151,20.5801,20.5151,20.5801,78739.0
2019-03-08 11:50:00,22.17,22.2,22.16,22.17,90554.0,20.5801,20.6079,20.5708,20.5801,90554.0
2019-03-08 12:00:00,22.17,22.2,22.17,22.17,89124.0,20.5801,20.6079,20.5801,20.5801,89124.0
2019-03-08 12:10:00,22.18,22.18,22.16,22.17,61668.0,20.5893,20.5893,20.5708,20.5801,61668.0
2019-03-08 12:20:00,22.17,22.17,22.15,22.15,92753.0,20.5801,20.5801,20.5615,20.5615,92753.0
2019-03-08 12:30:00,22.15,22.19,22.14,22.19,53220.0,20.5615,20.5986,20.5522,20.5986,53220.0
2019-03-08 12:40:00,22.18,22.19,22.17,22.17,89234.0,20.5893,20.5986,20.5801,20.5801,89234.0
2019-03-08 12:50:00,22.17,22.19,22.17,22.19,74928.0,20.5801,20.5986,20.5801,20.5986,74928.0
2019-03-08 13:00:00,22.19,22.2,22.18,22.18,65689.0,20.5986,20.6079,20.5893,20.5893,65689.0
2019-03-08 13:10:00,22.19,22.21,22.19,22.19,43666.0,20.5986,20.6172,20.5986,20.5986,43666.0
2019-03-08 13:20:00,22.19,22.22,22.18,22.22,190799.0,20.5986,20.6265,20.5893,20.6265,190799.0
2019-03-08 13:30:00,22.22,22.25,22.22,22.25,282883.0,20.6265,20.6543,20.6265,20.6543,282883.0
2019-03-08 13:40:00,22.25,22.27,22.24,22.27,69610.0,20.6543,20.6729,20.645,20.6729,69610.0
2019-03-08 13:50:00,22.26,22.28,22.26,22.26,86831.0,20.6636,20.6822,20.6636,20.6636,86831.0
2019-03-08 14:00:00,22.26,22.27,22.24,22.24,110346.0,20.6636,20.6729,20.645,20.645,110346.0
2019-03-08 14:10:00,22.25,22.3,22.24,22.28,149894.0,20.6543,20.7007,20.645,20.6822,149894.0
2019-03-08 14:20:00,22.29,22.31,22.28,22.28,102667.0,20.6915,20.71,20.6822,20.6822,102667.0
2019-03-08 14:30:00,22.28,22.34,22.28,22.34,117013.0,20.6822,20.7379,20.6822,20.7379,117013.0
2019-03-08 14:40:00,22.34,22.4,22.33,22.33,373807.0,20.7379,20.7936,20.7286,20.7286,373807.0
2019-03-08 14:50:00,22.33,22.35,22.28,22.32,148865.0,20.7286,20.7471,20.6822,20.7193,148865.0
2019-03-08 15:00:00,22.33,22.36,22.32,22.34,177875.0,20.7286,20.7564,20.7193,20.7379,177875.0
2019-03-08 15:10:00,22.35,22.36,22.33,22.34,125536.0,20.7471,20.7564,20.7286,20.7379,125536.0
2019-03-08 15:20:00,22.34,22.38,22.34,22.36,148453.0,20.7379,20.775,20.7379,20.7564,148453.0
2019-03-08 15:30:00,22.36,22.39,22.34,22.38,214412.0,20.7564,20.7843,20.7379,20.775,214412.0
2019-03-08 15:40:00,22.38,22.38,22.36,22.36,179680.0,20.775,20.775,20.7564,20.7564,179680.0
2019-03-08 15:50:00,22.36,22.39,22.35,22.37,913146.0,20.7564,20.7843,20.7471,20.7657,913146.0
2019-03-11 09:30:00,22.4,22.5,22.32,22.4,398199.0,20.7936,20.8864,20.7193,20.7936,398199.0
2019-03-11 09:40:00,22.4,22.44,22.35,22.35,127269.0,20.7936,20.8307,20.7471,20.7471,127269.0
2019-03-11 09:50:00,22.36,22.4,22.25,22.25,125768.0,20.7564,20.7936,20.6543,20.6543,125768.0
2019-03-11 10:00:00,22.26,22.31,22.21,22.22,90132.0,20.6636,20.71,20.6172,20.6265,90132.0
2019-03-11 10:10:00,22.22,22.25,22.19,22.24,56528.0,20.6265,20.6543,20.5986,20.645,56528.0
2019-03-11 10:20:00,22.25,22.25,22.18,22.18,54809.0,20.6543,20.6543,20.5893,20.5893,54809.0
2019-03-11 10:30:00,22.18,22.19,22.07,22.07,256847.0,20.5893,20.5986,20.4872,20.4872,256847.0
2019-03-11 10:40:00,22.07,22.09,22.0,22.03,210529.0,20.4872,20.5058,20.4222,20.4501,210529.0
2019-03-11 10:50:00,22.03,22.11,22.01,22.1,109746.0,20.4501,20.5244,20.4315,20.5151,109746.0
2019-03-11 11:00:00,22.11,22.18,22.1,22.18,191079.0,20.5244,20.5893,20.5151,20.5893,191079.0
2019-03-11 11:10:00,22.18,22.18,22.1,22.1,107129.0,20.5893,20.5893,20.5151,20.5151,107129.0
2019-03-11 11:20:00,22.1,22.14,22.09,22.14,102133.0,20.5151,20.5522,20.5058,20.5522,102133.0
2019-03-11 11:30:00,22.15,22.19,22.14,22.16,56033.0,20.5615,20.5986,20.5522,20.5708,56033.0
2019-03-11 11:40:00,22.16,22.17,22.13,22.15,61524.0,20.5708,20.5801,20.5429,20.5615,61524.0
2019-03-11 11:50:00,22.15,22.17,22.13,22.15,68980.0,20.5615,20.5801,20.5429,20.5615,68980.0
2019-03-11 12:00:00,22.15,22.17,22.13,22.14,67430.0,20.5615,20.5801,20.5429,20.5522,67430.0
2019-03-11 12:10:00,22.13,22.17,22.1,22.17,56827.0,20.5429,20.5801,20.5151,20.5801,56827.0
2019-03-11 12:20:00,22.17,22.17,22.11,22.11,27544.0,20.5801,20.5801,20.5244,20.5244,27544.0
2019-03-11 12:30:00,22.11,22.17,22.11,22.13,90708.0,20.5244,20.5801,20.5244,20.5429,90708.0
2019-03-11 12:40:00,22.13,22.13,22.08,22.1,102290.0,20.5429,20.5429,20.4965,20.5151,102290.0
2019-03-11 12:50:00,22.1,22.15,22.1,22.11,41353.0,20.5151,20.5615,20.5151,20.5244,41353.0
2019-03-11 13:00:00,22.12,22.14,22.11,22.11,51073.0,20.5336,20.5522,20.5244,20.5244,51073.0
2019-03-11 13:10:00,22.11,22.15,22.11,22.12,54445.0,20.5244,20.5615,20.5244,20.5336,54445.0
2019-03-11 13:20:00,22.12,22.12,22.09,22.1,81485.0,20.5336,20.5336,20.5058,20.5151,81485.0
2019-03-11 13:30:00,22.11,22.14,22.09,22.14,72620.0,20.5244,20.5522,20.5058,20.5522,72620.0
2019-03-11 13:40:00,22.14,22.18,22.14,22.16,94307.0,20.5522,20.5893,20.5522,20.5708,94307.0
2019-03-11 13:50:00,22.15,22.19,22.15,22.17,27248.0,20.5615,20.5986,20.5615,20.5801,27248.0
2019-03-11 14:00:00,22.18,22.22,22.18,22.22,98987.0,20.5893,20.6265,20.5893,20.6265,98987.0
2019-03-11 14:10:00,22.23,22.25,22.2,22.25,55360.0,20.6358,20.6543,20.6079,20.6543,55360.0
2019-03-11 14:20:00,22.26,22.3,22.26,22.29,131139.0,20.6636,20.7007,20.6636,20.6915,131139.0
2019-03-11 14:30:00,22.29,22.33,22.27,22.32,136072.0,20.6915,20.7286,20.6729,20.7193,136072.0
2019-03-11 14:40:00,22.32,22.34,22.29,22.3,118129.0,20.7193,20.7379,20.6915,20.7007,118129.0
2019-03-11 14:50:00,22.3,22.3,22.27,22.27,83558.0,20.7007,20.7007,20.6729,20.6729,83558.0
2019-03-11 15:00:00,22.28,22.31,22.26,22.3,190949.0,20.6822,20.71,20.6636,20.7007,190949.0
2019-03-11 15:10:00,22.29,22.32,22.27,22.3,83561.0,20.6915,20.7193,20.6729,20.7007,83561.0
2019-03-11 15:20:00,22.3,22.3,22.28,22.28,98754.0,20.7007,20.7007,20.6822,20.6822,98754.0
2019-03-11 15:30:00,22.28,22.28,22.23,22.23,229900.0,20.6822,20.6822,20.6358,20.6358,229900.0
2019-03-11 15:40:00,22.23,22.29,22.23,22.28,191457.0,20.6358,20.6915,20.6358,20.6822,191457.0
2019-03-11 15:50:00,22.28,22.31,22.25,22.31,601447.0,20.6822,20.71,20.6543,20.71,601447.0
2019-03-12 09:30:00,22.41,22.44,22.34,22.41,240199.0,20.8028,20.8307,20.7379,20.8028,240199.0
2019-03-12 09:40:00,22.41,22.53,22.37,22.52,302106.0,20.8028,20.9142,20.7657,20.905,302106.0
2019-03-12 09:50:00,22.51,22.52,22.46,22.5,128600.0,20.8957,20.905,20.8493,20.8864,128600.0
2019-03-12 10:00:00,22.5,22.52,22.45,22.47,54864.0,20.8864,20.905,20.84,20.8585,54864.0
2019-03-12 10:10:00,22.46,22.51,22.42,22.51,76428.0,20.8493,20.8957,20.8121,20.8957,76428.0
2019-03-12 10:20:00,22.51,22.51,22.47,22.5,87253.0,20.8957,20.8957,20.8585,20.8864,87253.0
2019-03-12 10:30:00,22.51,22.56,22.5,22.56,126565.0,20.8957,20.9421,20.8864,20.9421,126565.0
2019-03-12 10:40:00,22.56,22.56,22.52,22.52,61587.0,20.9421,20.9421,20.905,20.905,61587.0
2019-03-12 10:50:00,22.52,22.52,22.45,22.48,106453.0,20.905,20.905,20.84,20.8678,106453.0
2019-03-12 11:00:00,22.48,22.51,22.47,22.5,106986.0,20.8678,20.8957,20.8585,20.8864,106986.0
2019-03-12 11:10:00,22.51,22.55,22.51,22.53,71899.0,20.8957,20.9328,20.8957,20.9142,71899.0
2019-03-12 11:20:00,22.53,22.57,22.53,22.55,81146.0,20.9142,20.9514,20.9142,20.9328,81146.0
2019-03-12 11:30:00,22.54,22.58,22.53,22.57,112908.0,20.9235,20.9607,20.9142,20.9514,112908.0
2019-03-12 11:40:00,22.58,22.59,22.55,22.56,112347.0,20.9607,20.9699,20.9328,20.9421,112347.0
2019-03-12 11:50:00,22.55,22.55,22.5,22.51,99504.0,20.9328,20.9328,20.8864,20.8957,99504.0
2019-03-12 12:00:00,22.51,22.51,22.48,22.5,69004.0,20.8957,20.8957,20.8678,20.8864,69004.0
2019-03-12 12:10:00,22.5,22.52,22.49,22.5,56595.0,20.8864,20.905,20.8771,20.8864,56595.0
2019-03-12 12:20:00,22.5,22.5,22.45,22.46,142361.0,20.8864,20.8864,20.84,20.8493,142361.0
2019-03-12 12:30:00,22.45,22.46,22.41,22.42,76453.0,20.84,20.8493,20.8028,20.8121,76453.0
2019-03-12 12:40:00,22.42,22.44,22.42,22.43,35060.0,20.8121,20.8307,20.8121,20.8214,35060.0
2019-03-12 12:50:00,22.43,22.44,22.41,22.44,51153.0,20.8214,20.8307,20.8028,20.8307,51153.0
2019-03-12 13:00:00,22.45,22.47,22.44,22.46,50512.0,20.84,20.8585,20.8307,20.8493,50512.0
2019-03-12 13:10:00,22.47,22.49,22.47,22.49,64329.0,20.8585,20.8771,20.8585,20.8771,64329.0
2019-03-12 13:20:00,22.48,22.48,22.46,22.47,63714.0,20.8678,20.8678,20.8493,20.8585,63714.0
2019-03-12 13:30:00,22.47,22.48,22.46,22.48,25482.0,20.8585,20.8678,20.8493,20.8678,25482.0
2019-03-12 13:40:00,22.49,22.5,22.46,22.46,40271.0,20.8771,20.8864,20.8493,20.8493,40271.0
2019-03-12 13:50:00,22.45,22.46,22.44,22.45,46999.0,20.84,20.8493,20.8307,20.84,46999.0
2019-03-12 14:00:00,22.46,22.55,22.46,22.55,72045.0,20.8493,20.9328,20.8493,20.9328,72045.0
2019-03-12 14:10:00,22.55,22.57,22.55,22.57,133240.0,20.9328,20.9514,20.9328,20.9514,133240.0
2019-03-12 14:20:00,22.57,22.59,22.57,22.58,124569.0,20.9514,20.9699,20.9514,20.9607,124569.0
2019-03-12 14:30:00,22.59,22.64,22.58,22.63,135506.0,20.9699,21.0164,20.9607,21.0071,135506.0
2019-03-12 14:40:00,22.63,22.65,22.63,22.64,146613.0,21.0071,21.0256,21.0071,21.0164,146613.0
2019-03-12 14:50:00,22.64,22.68,22.63,22.65,179424.0,21.0164,21.0535,21.0071,21.0256,179424.0
2019-03-12 15:00:00,22.65,22.66,22.63,22.65,125860.0,21.0256,21.0349,21.0071,21.0256,125860.0
2019-03-12 15:10:00,22.65,22.68,22.64,22.64,151765.0,21.0256,21.0535,21.0164,21.0164,151765.0
2019-03-12 15:20:00,22.64,22.64,22.61,22.64,137506.0,21.0164,21.0164,20.9885,21.0164,137506.0
2019-03-12 15:30:00,22.63,22.67,22.63,22.66,111062.0,21.0071,21.0442,21.0071,21.0349,111062.0
2019-03-12 15:40:00,22.67,22.73,22.67,22.73,332667.0,21.0442,21.0999,21.0442,21.0999,332667.0
2019-03-12 15:50:00,22.73,22.73,22.66,22.68,1051103.0,21.0999,21.0999,21.0349,21.0535,1051103.0
2019-03-13 09:30:00,22.81,22.88,22.78,22.86,363094.0,21.1742,21.2391,21.1463,21.2206,363094.0
2019-03-13 09:40:00,22.86,22.92,22.86,22.9,126986.0,21.2206,21.2763,21.2206,21.2577,126986.0
2019-03-13 09:50:00,22.91,22.97,22.91,22.91,175895.0,21.267,21.3227,21.267,21.267,175895.0
2019-03-13 10:00:00,22.91,22.91,22.82,22.84,242186.0,21.267,21.267,21.1834,21.202,242186.0
2019-03-13 10:10:00,22.85,22.87,22.81,22.83,81283.0,21.2113,21.2299,21.1742,21.1927,81283.0
2019-03-13 10:20:00,22.83,22.88,22.83,22.84,120203.0,21.1927,21.2391,21.1927,21.202,120203.0
2019-03-13 10:30:00,22.83,22.85,22.81,22.81,65373.0,21.1927,21.2113,21.1742,21.1742,65373.0
2019-03-13 10:40:00,22.81,22.83,22.79,22.82,93407.0,21.1742,21.1927,21.1556,21.1834,93407.0
2019-03-13 10:50:00,22.82,22.82,22.76,22.76,79230.0,21.1834,21.1834,21.1277,21.1277,79230.0
2019-03-13 11:00:00,22.76,22.76,22.68,22.69,96716.0,21.1277,21.1277,21.0535,21.0628,96716.0
2019-03-13 11:10:00,22.69,22.76,22.69,22.71,113713.0,21.0628,21.1277,21.0628,21.0813,113713.0
2019-03-13 11:20:00,22.7,22.72,22.69,22.71,82480.0,21.072,21.0906,21.0628,21.0813,82480.0
2019-03-13 11:30:00,22.71,22.73,22.64,22.64,106779.0,21.0813,21.0999,21.0164,21.0164,106779.0
2019-03-13 11:40:00,22.64,22.66,22.62,22.66,123424.0,21.0164,21.0349,20.9978,21.0349,123424.0
2019-03-13 11:50:00,22.67,22.67,22.65,22.67,59497.0,21.0442,21.0442,21.0256,21.0442,59497.0
2019-03-13 12:00:00,22.67,22.73,22.67,22.72,53448.0,21.0442,21.0999,21.0442,21.0906,53448.0
2019-03-13 12:10:00,22.72,22.73,22.7,22.72,98548.0,21.0906,21.0999,21.072,21.0906,98548.0
2019-03-13 12:20:00,22.72,22.74,22.69,22.71,44325.0,21.0906,21.1092,21.0628,21.0813,44325.0
2019-03-13 12:30:00,22.72,22.75,22.71,22.75,18818.0,21.0906,21.1185,21.0813,21.1185,18818.0
2019-03-13 12:40:00,22.74,22.76,22.73,22.74,41267.0,21.1092,21.1277,21.0999,21.1092,41267.0
2019-03-13 12:50:00,22.74,22.76,22.73,22.76,40607.0,21.1092,21.1277,21.0999,21.1277,40607.0
2019-03-13 13:00:00,22.76,22.76,22.75,22.75,21423.0,21.1277,21.1277,21.1185,21.1185,21423.0
2019-03-13 13:10:00,22.75,22.76,22.74,22.74,29888.0,21.1185,21.1277,21.1092,21.1092,29888.0
2019-03-13 13:20:00,22.74,22.77,22.74,22.77,37442.0,21.1092,21.137,21.1092,21.137,37442.0
2019-03-13 13:30:00,22.78,22.78,22.77,22.77,23222.0,21.1463,21.1463,21.137,21.137,23222.0
2019-03-13 13:40:00,22.77,22.79,22.77,22.79,22100.0,21.137,21.1556,21.137,21.1556,22100.0
2019-03-13 13:50:00,22.77,22.79,22.77,22.78,10002.0,21.137,21.1556,21.137,21.1463,10002.0
2019-03-13 14:00:00,22.78,22.8,22.76,22.78,35284.0,21.1463,21.1649,21.1277,21.1463,35284.0
2019-03-13 14:10:00,22.79,22.82,22.79,22.82,40320.0,21.1556,21.1834,21.1556,21.1834,40320.0
2019-03-13 14:20:00,22.82,22.84,22.81,22.82,60234.0,21.1834,21.202,21.1742,21.1834,60234.0
2019-03-13 14:30:00,22.82,22.84,22.82,22.84,162904.0,21.1834,21.202,21.1834,21.202,162904.0
2019-03-13 14:40:00,22.84,22.84,22.78,22.78,87424.0,21.202,21.202,21.1463,21.1463,87424.0
2019-03-13 14:50:00,22.78,22.84,22.75,22.84,142830.0,21.1463,21.202,21.1185,21.202,142830.0
2019-03-13 15:00:00,22.84,22.85,22.81,22.85,244352.0,21.202,21.2113,21.1742,21.2113,244352.0
2019-03-13 15:10:00,22.85,22.86,22.83,22.86,175207.0,21.2113,21.2206,21.1927,21.2206,175207.0
2019-03-13 15:20:00,22.85,22.86,22.83,22.84,97116.0,21.2113,21.2206,21.1927,21.202,97116.0
2019-03-13 15:30:00,22.85,22.88,22.84,22.88,138102.0,21.2113,21.2391,21.202,21.2391,138102.0
2019-03-13 15:40:00,22.88,22.88,22.81,22.82,257880.0,21.2391,21.2391,21.1742,21.1834,257880.0
2019-03-13 15:50:00,22.82,22.86,22.82,22.86,633251.0,21.1834,21.2206,21.1834,21.2206,633251.0
2019-03-14 09:30:00,22.4,22.41,22.3,22.31,385809.0,20.7936,20.8028,20.7007,20.71,385809.0
2019-03-14 09:40:00,22.3,22.38,22.27,22.37,156560.0,20.7007,20.775,20.6729,20.7657,156560.0
2019-03-14 09:50:00,22.37,22.48,22.35,22.47,91299.0,20.7657,20.8678,20.7471,20.8585,91299.0
2019-03-14 10:00:00,22.47,22.49,22.41,22.41,73396.0,20.8585,20.8771,20.8028,20.8028,73396.0
2019-03-14 10:10:00,22.41,22.41,22.35,22.36,104318.0,20.8028,20.8028,20.7471,20.7564,104318.0
2019-03-14 10:20:00,22.37,22.38,22.33,22.33,63564.0,20.7657,20.775,20.7286,20.7286,63564.0
2019-03-14 10:30:00,22.33,22.35,22.32,22.32,47790.0,20.7286,20.7471,20.7193,20.7193,47790.0
2019-03-14 10:40:00,22.33,22.35,22.32,22.33,44597.0,20.7286,20.7471,20.7193,20.7286,44597.0
2019-03-14 10:50:00,22.33,22.35,22.32,22.35,37468.0,20.7286,20.7471,20.7193,20.7471,37468.0
2019-03-14 11:00:00,22.35,22.35,22.29,22.31,53024.0,20.7471,20.7471,20.6915,20.71,53024.0
2019-03-14 11:10:00,22.31,22.32,22.27,22.29,137155.0,20.71,20.7193,20.6729,20.6915,137155.0
2019-03-14 11:20:00,22.29,22.29,22.22,22.23,129560.0,20.6915,20.6915,20.6265,20.6358,129560.0
2019-03-14 11:30:00,22.22,22.25,22.2,22.24,69623.0,20.6265,20.6543,20.6079,20.645,69623.0
2019-03-14 11:40:00,22.24,22.27,22.23,22.27,49608.0,20.645,20.6729,20.6358,20.6729,49608.0
2019-03-14 11:50:00,22.27,22.27,22.24,22.24,49005.0,20.6729,20.6729,20.645,20.645,49005.0
2019-03-14 12:00:00,22.24,22.24,22.19,22.23,147912.0,20.645,20.645,20.5986,20.6358,147912.0
2019-03-14 12:10:00,22.22,22.25,22.21,22.25,95927.0,20.6265,20.6543,20.6172,20.6543,95927.0
2019-03-14 12:20:00,22.24,22.27,22.24,22.25,79535.0,20.645,20.6729,20.645,20.6543,79535.0
2019-03-14 12:30:00,22.25,22.25,22.23,22.25,52515.0,20.6543,20.6543,20.6358,20.6543,52515.0
2019-03-14 12:40:00,22.24,22.27,22.23,22.26,75314.0,20.645,20.6729,20.6358,20.6636,75314.0
2019-03-14 12:50:00,22.25,22.31,22.25,22.3,73968.0,20.6543,20.71,20.6543,20.7007,73968.0
2019-03-14 13:00:00,22.3,22.33,22.29,22.3,76908.0,20.7007,20.7286,20.6915,20.7007,76908.0
2019-03-14 13:10:00,22.3,22.33,22.29,22.3,76796.0,20.7007,20.7286,20.6915,20.7007,76796.0
2019-03-14 13:20:00,22.3,22.3,22.26,22.27,39017.0,20.7007,20.7007,20.6636,20.6729,39017.0
2019-03-14 13:30:00,22.27,22.28,22.26,22.27,56410.0,20.6729,20.6822,20.6636,20.6729,56410.0
2019-03-14 13:40:00,22.27,22.3,22.26,22.29,80334.0,20.6729,20.7007,20.6636,20.6915,80334.0
2019-03-14 13:50:00,22.29,22.29,22.26,22.27,75268.0,20.6915,20.6915,20.6636,20.6729,75268.0
2019-03-14 14:00:00,22.27,22.29,22.27,22.28,82744.0,20.6729,20.6915,20.6729,20.6822,82744.0
2019-03-14 14:10:00,22.28,22.3,22.28,22.3,105744.0,20.6822,20.7007,20.6822,20.7007,105744.0
2019-03-14 14:20:00,22.3,22.3,22.29,22.29,48347.0,20.7007,20.7007,20.6915,20.6915,48347.0
2019-03-14 14:30:00,22.28,22.31,22.27,22.31,109553.0,20.6822,20.71,20.6729,20.71,109553.0
2019-03-14 14:40:00,22.31,22.33,22.3,22.32,104783.0,20.71,20.7286,20.7007,20.7193,104783.0
2019-03-14 14:50:00,22.32,22.34,22.31,22.31,74779.0,20.7193,20.7379,20.71,20.71,74779.0
2019-03-14 15:00:00,22.31,22.32,22.3,22.3,35674.0,20.71,20.7193,20.7007,20.7007,35674.0
2019-03-14 15:10:00,22.3,22.3,22.26,22.26,76483.0,20.7007,20.7007,20.6636,20.6636,76483.0
2019-03-14 15:20:00,22.26,22.28,22.26,22.27,137454.0,20.6636,20.6822,20.6636,20.6729,137454.0
2019-03-14 15:30:00,22.26,22.27,22.25,22.26,172553.0,20.6636,20.6729,20.6543,20.6636,172553.0
2019-03-14 15:40:00,22.26,22.3,22.26,22.27,159726.0,20.6636,20.7007,20.6636,20.6729,159726.0
2019-03-14 15:50:00,22.27,22.31,22.23,22.25,926415.0,20.6729,20.71,20.6358,20.6543,926415.0
2019-03-15 09:30:00,22.4,22.44,22.37,22.41,393311.0,20.7936,20.8307,20.7657,20.8028,393311.0
2019-03-15 09:40:00,22.41,22.44,22.38,22.42,123021.0,20.8028,20.8307,20.775,20.8121,123021.0
2019-03-15 09:50:00,22.42,22.44,22.42,22.42,70338.0,20.8121,20.8307,20.8121,20.8121,70338.0
2019-03-15 10:00:00,22.42,22.46,22.41,22.45,185987.0,20.8121,20.8493,20.8028,20.84,185987.0
2019-03-15 10:10:00,22.45,22.57,22.45,22.56,104270.0,20.84,20.9514,20.84,20.9421,104270.0
2019-03-15 10:20:00,22.57,22.58,22.53,22.53,88552.0,20.9514,20.9607,20.9142,20.9142,88552.0
2019-03-15 10:30:00,22.52,22.55,22.5,22.52,79567.0,20.905,20.9328,20.8864,20.905,79567.0
2019-03-15 10:40:00,22.52,22.52,22.46,22.5,102638.0,20.905,20.905,20.8493,20.8864,102638.0
2019-03-15 10:50:00,22.5,22.5,22.44,22.44,109778.0,20.8864,20.8864,20.8307,20.8307,109778.0
2019-03-15 11:00:00,22.44,22.47,22.41,22.41,100180.0,20.8307,20.8585,20.8028,20.8028,100180.0
2019-03-15 11:10:00,22.41,22.41,22.34,22.35,108060.0,20.8028,20.8028,20.7379,20.7471,108060.0
2019-03-15 11:20:00,22.35,22.36,22.33,22.34,125258.0,20.7471,20.7564,20.7286,20.7379,125258.0
2019-03-15 11:30:00,22.34,22.37,22.34,22.36,57002.0,20.7379,20.7657,20.7379,20.7564,57002.0
2019-03-15 11:40:00,22.36,22.4,22.35,22.39,151466.0,20.7564,20.7936,20.7471,20.7843,151466.0
2019-03-15 11:50:00,22.39,22.39,22.28,22.31,115970.0,20.7843,20.7843,20.6822,20.71,115970.0
2019-03-15 12:00:00,22.31,22.32,22.3,22.32,69948.0,20.71,20.7193,20.7007,20.7193,69948.0
2019-03-15 12:10:00,22.33,22.35,22.32,22.34,74120.0,20.7286,20.7471,20.7193,20.7379,74120.0
2019-03-15 12:20:00,22.33,22.34,22.29,22.29,75255.0,20.7286,20.7379,20.6915,20.6915,75255.0
2019-03-15 12:30:00,22.28,22.31,22.27,22.3,78205.0,20.6822,20.71,20.6729,20.7007,78205.0
2019-03-15 12:40:00,22.3,22.33,22.3,22.33,33103.0,20.7007,20.7286,20.7007,20.7286,33103.0
2019-03-15 12:50:00,22.33,22.33,22.31,22.31,73789.0,20.7286,20.7286,20.71,20.71,73789.0
2019-03-15 13:00:00,22.32,22.34,22.32,22.33,85173.0,20.7193,20.7379,20.7193,20.7286,85173.0
2019-03-15 13:10:00,22.32,22.33,22.3,22.33,106977.0,20.7193,20.7286,20.7007,20.7286,106977.0
2019-03-15 13:20:00,22.32,22.32,22.3,22.3,22787.0,20.7193,20.7193,20.7007,20.7007,22787.0
2019-03-15 13:30:00,22.3,22.3,22.28,22.3,57723.0,20.7007,20.7007,20.6822,20.7007,57723.0
2019-03-15 13:40:00,22.3,22.3,22.28,22.29,54419.0,20.7007,20.7007,20.6822,20.6915,54419.0
2019-03-15 13:50:00,22.28,22.29,22.26,22.26,105977.0,20.6822,20.6915,20.6636,20.6636,105977.0
2019-03-15 14:00:00,22.26,22.27,22.2,22.21,285720.0,20.6636,20.6729,20.6079,20.6172,285720.0
2019-03-15 14:10:00,22.2,22.25,22.2,22.23,172602.0,20.6079,20.6543,20.6079,20.6358,172602.0
2019-03-15 14:20:00,22.23,22.25,22.22,22.22,61239.0,20.6358,20.6543,20.6265,20.6265,61239.0
2019-03-15 14:30:00,22.22,22.23,22.17,22.18,176793.0,20.6265,20.6358,20.5801,20.5893,176793.0
2019-03-15 14:40:00,22.18,22.19,22.17,22.19,127838.0,20.5893,20.5986,20.5801,20.5986,127838.0
2019-03-15 14:50:00,22.2,22.23,22.18,22.23,147639.0,20.6079,20.6358,20.5893,20.6358,147639.0
2019-03-15 15:00:00,22.23,22.25,22.18,22.19,256373.0,20.6358,20.6543,20.5893,20.5986,256373.0
2019-03-15 15:10:00,22.19,22.2,22.18,22.19,38869.0,20.5986,20.6079,20.5893,20.5986,38869.0
2019-03-15 15:20:00,22.19,22.22,22.19,22.2,50380.0,20.5986,20.6265,20.5986,20.6079,50380.0
2019-03-15 15:30:00,22.2,22.24,22.19,22.23,100236.0,20.6079,20.645,20.5986,20.6358,100236.0
2019-03-15 15:40:00,22.23,22.28,22.23,22.27,739623.0,20.6358,20.6822,20.6358,20.6729,739623.0
2019-03-15 15:50:00,22.27,22.32,22.25,22.29,715027.0,20.6729,20.7193,20.6543,20.6915,715027.0
2019-03-18 09:30:00,22.38,22.43,22.34,22.38,287980.0,20.775,20.8214,20.7379,20.775,287980.0
2019-03-18 09:40:00,22.39,22.39,22.31,22.31,147292.0,20.7843,20.7843,20.71,20.71,147292.0
2019-03-18 09:50:00,22.32,22.36,22.27,22.27,79912.0,20.7193,20.7564,20.6729,20.6729,79912.0
2019-03-18 10:00:00,22.28,22.31,22.25,22.28,110592.0,20.6822,20.71,20.6543,20.6822,110592.0
2019-03-18 10:10:00,22.3,22.3,22.24,22.26,96032.0,20.7007,20.7007,20.645,20.6636,96032.0
2019-03-18 10:20:00,22.27,22.3,22.25,22.29,81723.0,20.6729,20.7007,20.6543,20.6915,81723.0
2019-03-18 10:30:00,22.29,22.32,22.28,22.28,33482.0,20.6915,20.7193,20.6822,20.6822,33482.0
2019-03-18 10:40:00,22.28,22.34,22.28,22.34,170729.0,20.6822,20.7379,20.6822,20.7379,170729.0
2019-03-18 10:50:00,22.34,22.36,22.34,22.36,41991.0,20.7379,20.7564,20.7379,20.7564,41991.0
2019-03-18 11:00:00,22.35,22.35,22.32,22.33,54641.0,20.7471,20.7471,20.7193,20.7286,54641.0
2019-03-18 11:10:00,22.34,22.34,22.3,22.3,49734.0,20.7379,20.7379,20.7007,20.7007,49734.0
2019-03-18 11:20:00,22.3,22.3,22.23,22.23,108492.0,20.7007,20.7007,20.6358,20.6358,108492.0
2019-03-18 11:30:00,22.22,22.24,22.16,22.18,75827.0,20.6265,20.645,20.5708,20.5893,75827.0
2019-03-18 11:40:00,22.18,22.18,22.15,22.15,117439.0,20.5893,20.5893,20.5615,20.5615,117439.0
2019-03-18 11:50:00,22.15,22.18,22.14,22.17,74350.0,20.5615,20.5893,20.5522,20.5801,74350.0
2019-03-18 12:00:00,22.17,22.24,22.16,22.23,72702.0,20.5801,20.645,20.5708,20.6358,72702.0
2019-03-18 12:10:00,22.23,22.23,22.2,22.2,35266.0,20.6358,20.6358,20.6079,20.6079,35266.0
2019-03-18 12:20:00,22.19,22.19,22.16,22.19,35112.0,20.5986,20.5986,20.5708,20.5986,35112.0
2019-03-18 12:30:00,22.17,22.17,22.11,22.11,34292.0,20.5801,20.5801,20.5244,20.5244,34292.0
2019-03-18 12:40:00,22.11,22.13,22.09,22.09,30884.0,20.5244,20.5429,20.5058,20.5058,30884.0
2019-03-18 12:50:00,22.09,22.1,22.08,22.08,36028.0,20.5058,20.5151,20.4965,20.4965,36028.0
2019-03-18 13:00:00,22.08,22.08,22.06,22.07,41993.0,20.4965,20.4965,20.4779,20.4872,41993.0
2019-03-18 13:10:00,22.08,22.08,22.04,22.05,76120.0,20.4965,20.4965,20.4594,20.4687,76120.0
2019-03-18 13:20:00,22.06,22.07,22.04,22.07,38163.0,20.4779,20.4872,20.4594,20.4872,38163.0
2019-03-18 13:30:00,22.07,22.08,22.05,22.05,70939.0,20.4872,20.4965,20.4687,20.4687,70939.0
2019-03-18 13:40:00,22.06,22.1,22.06,22.1,52160.0,20.4779,20.5151,20.4779,20.5151,52160.0
2019-03-18 13:50:00,22.1,22.1,22.08,22.09,81366.0,20.5151,20.5151,20.4965,20.5058,81366.0
2019-03-18 14:00:00,22.08,22.1,22.08,22.08,55743.0,20.4965,20.5151,20.4965,20.4965,55743.0
2019-03-18 14:10:00,22.08,22.09,22.08,22.08,29815.0,20.4965,20.5058,20.4965,20.4965,29815.0
2019-03-18 14:20:00,22.09,22.09,22.07,22.07,79506.0,20.5058,20.5058,20.4872,20.4872,79506.0
2019-03-18 14:30:00,22.08,22.09,22.06,22.07,101311.0,20.4965,20.5058,20.4779,20.4872,101311.0
2019-03-18 14:40:00,22.07,22.08,22.03,22.05,173671.0,20.4872,20.4965,20.4501,20.4687,173671.0
2019-03-18 14:50:00,22.05,22.06,22.05,22.06,61423.0,20.4687,20.4779,20.4687,20.4779,61423.0
2019-03-18 15:00:00,22.06,22.07,22.05,22.05,99150.0,20.4779,20.4872,20.4687,20.4687,99150.0
2019-03-18 15:10:00,22.06,22.07,22.05,22.07,107720.0,20.4779,20.4872,20.4687,20.4872,107720.0
2019-03-18 15:20:00,22.08,22.08,22.07,22.07,69082.0,20.4965,20.4965,20.4872,20.4872,69082.0
2019-03-18 15:30:00,22.07,22.08,22.07,22.08,106965.0,20.4872,20.4965,20.4872,20.4965,106965.0
2019-03-18 15:40:00,22.08,22.09,22.08,22.08,51062.0,20.4965,20.5058,20.4965,20.4965,51062.0
2019-03-18 15:50:00,22.08,22.09,22.02,22.04,683930.0,20.4965,20.5058,20.4408,20.4594,683930.0
2019-03-19 09:30:00,22.32,22.37,22.28,22.29,271670.0,20.7193,20.7657,20.6822,20.6915,271670.0
2019-03-19 09:40:00,22.29,22.32,22.26,22.3,163261.0,20.6915,20.7193,20.6636,20.7007,163261.0
2019-03-19 09:50:00,22.3,22.31,22.26,22.28,93705.0,20.7007,20.71,20.6636,20.6822,93705.0
2019-03-19 10:00:00,22.29,22.32,22.27,22.27,51753.0,20.6915,20.7193,20.6729,20.6729,51753.0
2019-03-19 10:10:00,22.26,22.26,22.19,22.25,70367.0,20.6636,20.6636,20.5986,20.6543,70367.0
2019-03-19 10:20:00,22.24,22.24,22.16,22.2,77965.0,20.645,20.645,20.5708,20.6079,77965.0
2019-03-19 10:30:00,22.2,22.22,22.16,22.17,57102.0,20.6079,20.6265,20.5708,20.5801,57102.0
2019-03-19 10:40:00,22.18,22.21,22.17,22.19,23034.0,20.5893,20.6172,20.5801,20.5986,23034.0
2019-03-19 10:50:00,22.19,22.21,22.18,22.2,96749.0,20.5986,20.6172,20.5893,20.6079,96749.0
2019-03-19 11:00:00,22.19,22.26,22.19,22.26,72885.0,20.5986,20.6636,20.5986,20.6636,72885.0
2019-03-19 11:10:00,22.26,22.26,22.22,22.24,39732.0,20.6636,20.6636,20.6265,20.645,39732.0
2019-03-19 11:20:00,22.24,22.3,22.24,22.3,55591.0,20.645,20.7007,20.645,20.7007,55591.0
2019-03-19 11:30:00,22.3,22.34,22.29,22.32,81356.0,20.7007,20.7379,20.6915,20.7193,81356.0
2019-03-19 11:40:00,22.32,22.34,22.32,22.33,87283.0,20.7193,20.7379,20.7193,20.7286,87283.0
2019-03-19 11:50:00,22.33,22.33,22.26,22.26,150770.0,20.7286,20.7286,20.6636,20.6636,150770.0
2019-03-19 12:00:00,22.26,22.3,22.26,22.29,84326.0,20.6636,20.7007,20.6636,20.6915,84326.0
2019-03-19 12:10:00,22.29,22.3,22.29,22.3,31660.0,20.6915,20.7007,20.6915,20.7007,31660.0
2019-03-19 12:20:00,22.3,22.34,22.29,22.34,118061.0,20.7007,20.7379,20.6915,20.7379,118061.0
2019-03-19 12:30:00,22.34,22.34,22.31,22.31,104501.0,20.7379,20.7379,20.71,20.71,104501.0
2019-03-19 12:40:00,22.31,22.32,22.26,22.27,82651.0,20.71,20.7193,20.6636,20.6729,82651.0
2019-03-19 12:50:00,22.27,22.3,22.27,22.3,50642.0,20.6729,20.7007,20.6729,20.7007,50642.0
2019-03-19 13:00:00,22.31,22.33,22.3,22.31,68163.0,20.71,20.7286,20.7007,20.71,68163.0
2019-03-19 13:10:00,22.31,22.32,22.3,22.3,99288.0,20.71,20.7193,20.7007,20.7007,99288.0
2019-03-19 13:20:00,22.3,22.3,22.24,22.26,108861.0,20.7007,20.7007,20.645,20.6636,108861.0
2019-03-19 13:30:00,22.27,22.29,22.27,22.29,44124.0,20.6729,20.6915,20.6729,20.6915,44124.0
2019-03-19 13:40:00,22.3,22.31,22.29,22.3,59844.0,20.7007,20.71,20.6915,20.7007,59844.0
2019-03-19 13:50:00,22.3,22.3,22.28,22.29,23072.0,20.7007,20.7007,20.6822,20.6915,23072.0
2019-03-19 14:00:00,22.28,22.29,22.28,22.28,53075.0,20.6822,20.6915,20.6822,20.6822,53075.0
2019-03-19 14:10:00,22.28,22.3,22.27,22.28,68092.0,20.6822,20.7007,20.6729,20.6822,68092.0
2019-03-19 14:20:00,22.28,22.3,22.28,22.3,26926.0,20.6822,20.7007,20.6822,20.7007,26926.0
2019-03-19 14:30:00,22.3,22.34,22.3,22.33,41925.0,20.7007,20.7379,20.7007,20.7286,41925.0
2019-03-19 14:40:00,22.33,22.33,22.32,22.32,77523.0,20.7286,20.7286,20.7193,20.7193,77523.0
2019-03-19 14:50:00,22.32,22.32,22.26,22.27,111831.0,20.7193,20.7193,20.6636,20.6729,111831.0
2019-03-19 15:00:00,22.27,22.27,22.23,22.24,82135.0,20.6729,20.6729,20.6358,20.645,82135.0
2019-03-19 15:10:00,22.23,22.23,22.21,22.22,60821.0,20.6358,20.6358,20.6172,20.6265,60821.0
2019-03-19 15:20:00,22.22,22.23,22.2,22.23,50850.0,20.6265,20.6358,20.6079,20.6358,50850.0
2019-03-19 15:30:00,22.22,22.22,22.19,22.19,160292.0,20.6265,20.6265,20.5986,20.5986,160292.0
2019-03-19 15:40:00,22.19,22.19,22.14,22.15,347158.0,20.5986,20.5986,20.5522,20.5615,347158.0
2019-03-19 15:50:00,22.15,22.16,22.13,22.14,721386.0,20.5615,20.5708,20.5429,20.5522,721386.0
2019-03-20 09:30:00,22.2,22.2,22.06,22.08,257272.0,20.6079,20.6079,20.4779,20.4965,257272.0
2019-03-20 09:40:00,22.07,22.07,21.97,21.97,244001.0,20.4872,20.4872,20.3944,20.3944,244001.0
2019-03-20 09:50:00,21.96,22.0,21.93,21.95,214352.0,20.3851,20.4222,20.3573,20.3758,214352.0
2019-03-20 10:00:00,21.94,21.96,21.92,21.93,113646.0,20.3666,20.3851,20.348,20.3573,113646.0
2019-03-20 10:10:00,21.94,21.94,21.91,21.94,147916.0,20.3666,20.3666,20.3387,20.3666,147916.0
2019-03-20 10:20:00,21.94,21.97,21.92,21.97,106940.0,20.3666,20.3944,20.348,20.3944,106940.0
2019-03-20 10:30:00,21.98,22.03,21.97,21.97,64772.0,20.4037,20.4501,20.3944,20.3944,64772.0
2019-03-20 10:40:00,21.97,21.97,21.92,21.92,146629.0,20.3944,20.3944,20.348,20.348,146629.0
2019-03-20 10:50:00,21.93,21.99,21.93,21.99,48561.0,20.3573,20.413,20.3573,20.413,48561.0
2019-03-20 11:00:00,21.99,21.99,21.96,21.98,77310.0,20.413,20.413,20.3851,20.4037,77310.0
2019-03-20 11:10:00,21.97,22.0,21.97,21.99,28795.0,20.3944,20.4222,20.3944,20.413,28795.0
2019-03-20 11:20:00,21.99,22.0,21.96,21.96,40798.0,20.413,20.4222,20.3851,20.3851,40798.0
2019-03-20 11:30:00,21.96,21.96,21.92,21.92,109354.0,20.3851,20.3851,20.348,20.348,109354.0
2019-03-20 11:40:00,21.92,21.92,21.85,21.85,143237.0,20.348,20.348,20.283,20.283,143237.0
2019-03-20 11:50:00,21.84,21.89,21.83,21.87,117193.0,20.2737,20.3201,20.2644,20.3016,117193.0
2019-03-20 12:00:00,21.87,21.88,21.85,21.88,43830.0,20.3016,20.3109,20.283,20.3109,43830.0
2019-03-20 12:10:00,21.89,21.95,21.89,21.93,128743.0,20.3201,20.3758,20.3201,20.3573,128743.0
2019-03-20 12:20:00,21.93,21.97,21.93,21.93,96902.0,20.3573,20.3944,20.3573,20.3573,96902.0
2019-03-20 12:30:00,21.93,21.93,21.88,21.88,51229.0,20.3573,20.3573,20.3109,20.3109,51229.0
2019-03-20 12:40:00,21.88,21.9,21.88,21.89,42505.0,20.3109,20.3294,20.3109,20.3201,42505.0
2019-03-20 12:50:00,21.88,21.89,21.87,21.89,28116.0,20.3109,20.3201,20.3016,20.3201,28116.0
2019-03-20 13:00:00,21.88,21.92,21.88,21.91,52011.0,20.3109,20.348,20.3109,20.3387,52011.0
2019-03-20 13:10:00,21.92,21.96,21.92,21.96,65161.0,20.348,20.3851,20.348,20.3851,65161.0
2019-03-20 13:20:00,21.96,22.01,21.96,21.99,62046.0,20.3851,20.4315,20.3851,20.413,62046.0
2019-03-20 13:30:00,21.99,21.99,21.97,21.98,30814.0,20.413,20.413,20.3944,20.4037,30814.0
2019-03-20 13:40:00,21.97,22.04,21.97,22.04,42400.0,20.3944,20.4594,20.3944,20.4594,42400.0
2019-03-20 13:50:00,22.04,22.09,22.04,22.06,63266.0,20.4594,20.5058,20.4594,20.4779,63266.0
2019-03-20 14:00:00,22.05,22.54,22.05,22.45,1148524.0,20.4687,20.9235,20.4687,20.84,1148524.0
2019-03-20 14:10:00,22.45,22.54,22.44,22.53,449306.0,20.84,20.9235,20.8307,20.9142,449306.0
2019-03-20 14:20:00,22.54,22.65,22.53,22.63,508482.0,20.9235,21.0256,20.9142,21.0071,508482.0
2019-03-20 14:30:00,22.63,22.73,22.55,22.71,633350.0,21.0071,21.0999,20.9328,21.0813,633350.0
2019-03-20 14:40:00,22.71,22.71,22.53,22.59,506132.0,21.0813,21.0813,20.9142,20.9699,506132.0
2019-03-20 14:50:00,22.59,22.67,22.51,22.67,392325.0,20.9699,21.0442,20.8957,21.0442,392325.0
2019-03-20 15:00:00,22.66,22.69,22.62,22.64,241898.0,21.0349,21.0628,20.9978,21.0164,241898.0
2019-03-20 15:10:00,22.65,22.69,22.64,22.66,304004.0,21.0256,21.0628,21.0164,21.0349,304004.0
2019-03-20 15:20:00,22.65,22.67,22.63,22.63,198429.0,21.0256,21.0442,21.0071,21.0071,198429.0
2019-03-20 15:30:00,22.63,22.68,22.59,22.63,324944.0,21.0071,21.0535,20.9699,21.0071,324944.0
2019-03-20 15:40:00,22.63,22.66,22.62,22.64,407296.0,21.0071,21.0349,20.9978,21.0164,407296.0
2019-03-20 15:50:00,22.64,22.66,22.58,22.61,1100235.0,21.0164,21.0349,20.9607,20.9885,1100235.0
2019-03-21 09:30:00,22.7,22.74,22.64,22.68,312844.0,21.072,21.1092,21.0164,21.0535,312844.0
2019-03-21 09:40:00,22.68,22.71,22.6,22.6,360642.0,21.0535,21.0813,20.9792,20.9792,360642.0
2019-03-21 09:50:00,22.62,22.66,22.49,22.49,287855.0,20.9978,21.0349,20.8771,20.8771,287855.0
2019-03-21 10:00:00,22.49,22.57,22.45,22.55,200014.0,20.8771,20.9514,20.84,20.9328,200014.0
2019-03-21 10:10:00,22.55,22.55,22.47,22.47,167088.0,20.9328,20.9328,20.8585,20.8585,167088.0
2019-03-21 10:20:00,22.47,22.58,22.46,22.57,117928.0,20.8585,20.9607,20.8493,20.9514,117928.0
2019-03-21 10:30:00,22.56,22.67,22.56,22.67,354712.0,20.9421,21.0442,20.9421,21.0442,354712.0
2019-03-21 10:40:00,22.67,22.68,22.61,22.61,158739.0,21.0442,21.0535,20.9885,20.9885,158739.0
2019-03-21 10:50:00,22.61,22.61,22.53,22.56,151553.0,20.9885,20.9885,20.9142,20.9421,151553.0
2019-03-21 11:00:00,22.57,22.62,22.56,22.61,106676.0,20.9514,20.9978,20.9421,20.9885,106676.0
2019-03-21 11:10:00,22.62,22.62,22.54,22.55,91240.0,20.9978,20.9978,20.9235,20.9328,91240.0
2019-03-21 11:20:00,22.55,22.63,22.55,22.6,68415.0,20.9328,21.0071,20.9328,20.9792,68415.0
2019-03-21 11:30:00,22.6,22.61,22.55,22.56,116649.0,20.9792,20.9885,20.9328,20.9421,116649.0
2019-03-21 11:40:00,22.56,22.6,22.56,22.58,64347.0,20.9421,20.9792,20.9421,20.9607,64347.0
2019-03-21 11:50:00,22.58,22.61,22.54,22.6,116702.0,20.9607,20.9885,20.9235,20.9792,116702.0
2019-03-21 12:00:00,22.58,22.64,22.58,22.61,85877.0,20.9607,21.0164,20.9607,20.9885,85877.0
2019-03-21 12:10:00,22.61,22.62,22.5,22.5,327081.0,20.9885,20.9978,20.8864,20.8864,327081.0
2019-03-21 12:20:00,22.48,22.5,22.41,22.43,152766.0,20.8678,20.8864,20.8028,20.8214,152766.0
2019-03-21 12:30:00,22.44,22.44,22.34,22.34,458677.0,20.8307,20.8307,20.7379,20.7379,458677.0
2019-03-21 12:40:00,22.35,22.43,22.35,22.43,280080.0,20.7471,20.8214,20.7471,20.8214,280080.0
2019-03-21 12:50:00,22.44,22.45,22.41,22.45,88373.0,20.8307,20.84,20.8028,20.84,88373.0
2019-03-21 13:00:00,22.45,22.52,22.45,22.51,131420.0,20.84,20.905,20.84,20.8957,131420.0
2019-03-21 13:10:00,22.5,22.5,22.48,22.48,29258.0,20.8864,20.8864,20.8678,20.8678,29258.0
2019-03-21 13:20:00,22.49,22.56,22.48,22.56,65323.0,20.8771,20.9421,20.8678,20.9421,65323.0
2019-03-21 13:30:00,22.56,22.58,22.54,22.57,96468.0,20.9421,20.9607,20.9235,20.9514,96468.0
2019-03-21 13:40:00,22.57,22.58,22.53,22.53,69784.0,20.9514,20.9607,20.9142,20.9142,69784.0
2019-03-21 13:50:00,22.54,22.62,22.54,22.62,84292.0,20.9235,20.9978,20.9235,20.9978,84292.0
2019-03-21 14:00:00,22.63,22.67,22.62,22.66,167601.0,21.0071,21.0442,20.9978,21.0349,167601.0
2019-03-21 14:10:00,22.65,22.67,22.63,22.65,61361.0,21.0256,21.0442,21.0071,21.0256,61361.0
2019-03-21 14:20:00,22.64,22.7,22.64,22.7,95788.0,21.0164,21.072,21.0164,21.072,95788.0
2019-03-21 14:30:00,22.69,22.72,22.66,22.68,120200.0,21.0628,21.0906,21.0349,21.0535,120200.0
2019-03-21 14:40:00,22.68,22.72,22.66,22.71,91647.0,21.0535,21.0906,21.0349,21.0813,91647.0
2019-03-21 14:50:00,22.71,22.73,22.68,22.73,133271.0,21.0813,21.0999,21.0535,21.0999,133271.0
2019-03-21 15:00:00,22.73,22.75,22.68,22.73,157601.0,21.0999,21.1185,21.0535,21.0999,157601.0
2019-03-21 15:10:00,22.72,22.75,22.72,22.73,175673.0,21.0906,21.1185,21.0906,21.0999,175673.0
2019-03-21 15:20:00,22.72,22.75,22.72,22.73,145481.0,21.0906,21.1185,21.0906,21.0999,145481.0
2019-03-21 15:30:00,22.73,22.75,22.7,22.74,173375.0,21.0999,21.1185,21.072,21.1092,173375.0
2019-03-21 15:40:00,22.73,22.74,22.69,22.7,116130.0,21.0999,21.1092,21.0628,21.072,116130.0
2019-03-21 15:50:00,22.7,22.77,22.68,22.72,1114472.0,21.072,21.137,21.0535,21.0906,1114472.0
2019-03-22 09:30:00,22.61,22.68,22.54,22.58,376121.0,20.9885,21.0535,20.9235,20.9607,376121.0
2019-03-22 09:40:00,22.58,22.77,22.57,22.77,184378.0,20.9607,21.137,20.9514,21.137,184378.0
2019-03-22 09:50:00,22.78,22.84,22.78,22.81,507300.0,21.1463,21.202,21.1463,21.1742,507300.0
2019-03-22 10:00:00,22.81,22.86,22.79,22.83,261063.0,21.1742,21.2206,21.1556,21.1927,261063.0
2019-03-22 10:10:00,22.83,22.83,22.72,22.8,303651.0,21.1927,21.1927,21.0906,21.1649,303651.0
2019-03-22 10:20:00,22.8,22.8,22.69,22.71,281856.0,21.1649,21.1649,21.0628,21.0813,281856.0
2019-03-22 10:30:00,22.7,22.71,22.67,22.68,136541.0,21.072,21.0813,21.0442,21.0535,136541.0
2019-03-22 10:40:00,22.67,22.67,22.58,22.61,305035.0,21.0442,21.0442,20.9607,20.9885,305035.0
2019-03-22 10:50:00,22.6,22.63,22.57,22.63,422640.0,20.9792,21.0071,20.9514,21.0071,422640.0
2019-03-22 11:00:00,22.61,22.63,22.55,22.57,468021.0,20.9885,21.0071,20.9328,20.9514,468021.0
2019-03-22 11:10:00,22.57,22.65,22.57,22.61,153557.0,20.9514,21.0256,20.9514,20.9885,153557.0
2019-03-22 11:20:00,22.61,22.67,22.59,22.67,55636.0,20.9885,21.0442,20.9699,21.0442,55636.0
2019-03-22 11:30:00,22.66,22.71,22.66,22.68,68499.0,21.0349,21.0813,21.0349,21.0535,68499.0
2019-03-22 11:40:00,22.68,22.69,22.65,22.68,165447.0,21.0535,21.0628,21.0256,21.0535,165447.0
2019-03-22 11:50:00,22.68,22.72,22.67,22.71,165177.0,21.0535,21.0906,21.0442,21.0813,165177.0
2019-03-22 12:00:00,22.7,22.72,22.65,22.66,132437.0,21.072,21.0906,21.0256,21.0349,132437.0
2019-03-22 12:10:00,22.66,22.69,22.64,22.68,154998.0,21.0349,21.0628,21.0164,21.0535,154998.0
2019-03-22 12:20:00,22.69,22.73,22.67,22.67,120340.0,21.0628,21.0999,21.0442,21.0442,120340.0
2019-03-22 12:30:00,22.67,22.68,22.64,22.64,134634.0,21.0442,21.0535,21.0164,21.0164,134634.0
2019-03-22 12:40:00,22.64,22.65,22.59,22.6,76415.0,21.0164,21.0256,20.9699,20.9792,76415.0
2019-03-22 12:50:00,22.6,22.63,22.6,22.6,46083.0,20.9792,21.0071,20.9792,20.9792,46083.0
2019-03-22 13:00:00,22.6,22.65,22.59,22.65,46615.0,20.9792,21.0256,20.9699,21.0256,46615.0
2019-03-22 13:10:00,22.66,22.72,22.66,22.72,33091.0,21.0349,21.0906,21.0349,21.0906,33091.0
2019-03-22 13:20:00,22.71,22.73,22.68,22.73,40926.0,21.0813,21.0999,21.0535,21.0999,40926.0
2019-03-22 13:30:00,22.72,22.77,22.72,22.76,93775.0,21.0906,21.137,21.0906,21.1277,93775.0
2019-03-22 13:40:00,22.75,22.75,22.74,22.75,52059.0,21.1185,21.1185,21.1092,21.1185,52059.0
2019-03-22 13:50:00,22.75,22.77,22.7,22.73,165457.0,21.1185,21.137,21.072,21.0999,165457.0
2019-03-22 14:00:00,22.73,22.73,22.68,22.68,68821.0,21.0999,21.0999,21.0535,21.0535,68821.0
2019-03-22 14:10:00,22.68,22.75,22.68,22.75,92146.0,21.0535,21.1185,21.0535,21.1185,92146.0
2019-03-22 14:20:00,22.75,22.78,22.75,22.78,114711.0,21.1185,21.1463,21.1185,21.1463,114711.0
2019-03-22 14:30:00,22.78,22.8,22.75,22.77,201965.0,21.1463,21.1649,21.1185,21.137,201965.0
2019-03-22 14:40:00,22.78,22.79,22.75,22.79,62375.0,21.1463,21.1556,21.1185,21.1556,62375.0
2019-03-22 14:50:00,22.79,22.82,22.77,22.77,81138.0,21.1556,21.1834,21.137,21.137,81138.0
2019-03-22 15:00:00,22.77,22.77,22.75,22.76,114792.0,21.137,21.137,21.1185,21.1277,114792.0
2019-03-22 15:10:00,22.77,22.8,22.76,22.78,30149.0,21.137,21.1649,21.1277,21.1463,30149.0
2019-03-22 15:20:00,22.77,22.8,22.76,22.78,31385.0,21.137,21.1649,21.1277,21.1463,31385.0
2019-03-22 15:30:00,22.78,22.82,22.77,22.82,240601.0,21.1463,21.1834,21.137,21.1834,240601.0
2019-03-22 15:40:00,22.82,22.83,22.8,22.82,232986.0,21.1834,21.1927,21.1649,21.1834,232986.0
2019-03-22 15:50:00,22.83,22.83,22.77,22.78,403752.0,21.1927,21.1927,21.137,21.1463,403752.0
2019-03-25 09:30:00,22.9,22.97,22.85,22.93,568992.0,21.2577,21.3227,21.2113,21.2856,568992.0
2019-03-25 09:40:00,22.92,22.99,22.91,22.99,308937.0,21.2763,21.3412,21.267,21.3412,308937.0
2019-03-25 09:50:00,22.99,23.07,22.96,23.04,426367.0,21.3412,21.4155,21.3134,21.3877,426367.0
2019-03-25 10:00:00,23.05,23.17,23.05,23.16,272625.0,21.3969,21.5083,21.3969,21.4991,272625.0
2019-03-25 10:10:00,23.16,23.17,23.1,23.15,180220.0,21.4991,21.5083,21.4434,21.4898,180220.0
2019-03-25 10:20:00,23.15,23.19,23.11,23.16,151142.0,21.4898,21.5269,21.4526,21.4991,151142.0
2019-03-25 10:30:00,23.16,23.17,23.1,23.1,132729.0,21.4991,21.5083,21.4434,21.4434,132729.0
2019-03-25 10:40:00,23.11,23.11,23.06,23.06,43097.0,21.4526,21.4526,21.4062,21.4062,43097.0
2019-03-25 10:50:00,23.06,23.07,23.01,23.05,175917.0,21.4062,21.4155,21.3598,21.3969,175917.0
2019-03-25 11:00:00,23.05,23.1,23.04,23.08,138129.0,21.3969,21.4434,21.3877,21.4248,138129.0
2019-03-25 11:10:00,23.08,23.13,23.07,23.11,179180.0,21.4248,21.4712,21.4155,21.4526,179180.0
2019-03-25 11:20:00,23.11,23.18,23.11,23.17,171374.0,21.4526,21.5176,21.4526,21.5083,171374.0
2019-03-25 11:30:00,23.17,23.23,23.16,23.23,142721.0,21.5083,21.564,21.4991,21.564,142721.0
2019-03-25 11:40:00,23.22,23.25,23.18,23.24,195409.0,21.5548,21.5826,21.5176,21.5733,195409.0
2019-03-25 11:50:00,23.25,23.25,23.17,23.18,187414.0,21.5826,21.5826,21.5083,21.5176,187414.0
2019-03-25 12:00:00,23.19,23.22,23.18,23.19,93075.0,21.5269,21.5548,21.5176,21.5269,93075.0
2019-03-25 12:10:00,23.19,23.22,23.18,23.21,64684.0,21.5269,21.5548,21.5176,21.5455,64684.0
2019-03-25 12:20:00,23.21,23.21,23.15,23.15,52225.0,21.5455,21.5455,21.4898,21.4898,52225.0
2019-03-25 12:30:00,23.15,23.22,23.14,23.19,125423.0,21.4898,21.5548,21.4805,21.5269,125423.0
2019-03-25 12:40:00,23.19,23.21,23.14,23.15,147368.0,21.5269,21.5455,21.4805,21.4898,147368.0
2019-03-25 12:50:00,23.15,23.19,23.14,23.18,91862.0,21.4898,21.5269,21.4805,21.5176,91862.0
2019-03-25 13:00:00,23.16,23.19,23.16,23.18,94277.0,21.4991,21.5269,21.4991,21.5176,94277.0
2019-03-25 13:10:00,23.18,23.2,23.18,23.2,65653.0,21.5176,21.5362,21.5176,21.5362,65653.0
2019-03-25 13:20:00,23.2,23.22,23.19,23.2,165081.0,21.5362,21.5548,21.5269,21.5362,165081.0
2019-03-25 13:30:00,23.21,23.23,23.17,23.23,77057.0,21.5455,21.564,21.5083,21.564,77057.0
2019-03-25 13:40:00,23.22,23.26,23.22,23.25,228245.0,21.5548,21.5919,21.5548,21.5826,228245.0
2019-03-25 13:50:00,23.25,23.31,23.25,23.28,226829.0,21.5826,21.6383,21.5826,21.6105,226829.0
2019-03-25 14:00:00,23.28,23.3,23.26,23.29,169477.0,21.6105,21.629,21.5919,21.6197,169477.0
2019-03-25 14:10:00,23.3,23.33,23.29,23.33,483523.0,21.629,21.6569,21.6197,21.6569,483523.0
2019-03-25 14:20:00,23.32,23.32,23.29,23.29,139623.0,21.6476,21.6476,21.6197,21.6197,139623.0
2019-03-25 14:30:00,23.29,23.32,23.27,23.31,183623.0,21.6197,21.6476,21.6012,21.6383,183623.0
2019-03-25 14:40:00,23.31,23.31,23.26,23.26,94450.0,21.6383,21.6383,21.5919,21.5919,94450.0
2019-03-25 14:50:00,23.26,23.29,23.24,23.26,260394.0,21.5919,21.6197,21.5733,21.5919,260394.0
2019-03-25 15:00:00,23.26,23.27,23.25,23.25,156956.0,21.5919,21.6012,21.5826,21.5826,156956.0
2019-03-25 15:10:00,23.25,23.28,23.25,23.28,179753.0,21.5826,21.6105,21.5826,21.6105,179753.0
2019-03-25 15:20:00,23.29,23.3,23.25,23.26,125967.0,21.6197,21.629,21.5826,21.5919,125967.0
2019-03-25 15:30:00,23.25,23.26,23.23,23.24,233556.0,21.5826,21.5919,21.564,21.5733,233556.0
2019-03-25 15:40:00,23.24,23.26,23.21,23.22,226656.0,21.5733,21.5919,21.5455,21.5548,226656.0
2019-03-25 15:50:00,23.22,23.28,23.22,23.24,1318572.0,21.5548,21.6105,21.5548,21.5733,1318572.0
2019-03-26 09:30:00,23.03,23.1,23.0,23.01,599236.0,21.3784,21.4434,21.3505,21.3598,599236.0
2019-03-26 09:40:00,23.02,23.09,23.01,23.04,301455.0,21.3691,21.4341,21.3598,21.3877,301455.0
2019-03-26 09:50:00,23.03,23.08,22.99,22.99,313884.0,21.3784,21.4248,21.3412,21.3412,313884.0
2019-03-26 10:00:00,22.99,23.13,22.99,23.11,320139.0,21.3412,21.4712,21.3412,21.4526,320139.0
2019-03-26 10:10:00,23.11,23.12,23.07,23.08,100650.0,21.4526,21.4619,21.4155,21.4248,100650.0
2019-03-26 10:20:00,23.07,23.1,23.05,23.07,87060.0,21.4155,21.4434,21.3969,21.4155,87060.0
2019-03-26 10:30:00,23.07,23.13,23.06,23.13,105320.0,21.4155,21.4712,21.4062,21.4712,105320.0
2019-03-26 10:40:00,23.14,23.17,23.13,23.17,112891.0,21.4805,21.5083,21.4712,21.5083,112891.0
2019-03-26 10:50:00,23.18,23.18,23.15,23.15,110110.0,21.5176,21.5176,21.4898,21.4898,110110.0
2019-03-26 11:00:00,23.15,23.18,23.11,23.15,152669.0,21.4898,21.5176,21.4526,21.4898,152669.0
2019-03-26 11:10:00,23.15,23.23,23.15,23.22,170302.0,21.4898,21.564,21.4898,21.5548,170302.0
2019-03-26 11:20:00,23.22,23.23,23.2,23.23,141926.0,21.5548,21.564,21.5362,21.564,141926.0
2019-03-26 11:30:00,23.24,23.27,23.23,23.24,65799.0,21.5733,21.6012,21.564,21.5733,65799.0
2019-03-26 11:40:00,23.25,23.25,23.19,23.19,187504.0,21.5826,21.5826,21.5269,21.5269,187504.0
2019-03-26 11:50:00,23.19,23.22,23.18,23.2,82839.0,21.5269,21.5548,21.5176,21.5362,82839.0
2019-03-26 12:00:00,23.2,23.22,23.18,23.2,86710.0,21.5362,21.5548,21.5176,21.5362,86710.0
2019-03-26 12:10:00,23.2,23.25,23.2,23.22,113665.0,21.5362,21.5826,21.5362,21.5548,113665.0
2019-03-26 12:20:00,23.21,23.25,23.2,23.24,50837.0,21.5455,21.5826,21.5362,21.5733,50837.0
2019-03-26 12:30:00,23.23,23.25,23.21,23.25,49092.0,21.564,21.5826,21.5455,21.5826,49092.0
2019-03-26 12:40:00,23.24,23.3,23.24,23.3,356510.0,21.5733,21.629,21.5733,21.629,356510.0
2019-03-26 12:50:00,23.31,23.33,23.31,23.31,86254.0,21.6383,21.6569,21.6383,21.6383,86254.0
2019-03-26 13:00:00,23.32,23.35,23.32,23.33,116829.0,21.6476,21.6754,21.6476,21.6569,116829.0
2019-03-26 13:10:00,23.31,23.31,23.26,23.28,97089.0,21.6383,21.6383,21.5919,21.6105,97089.0
2019-03-26 13:20:00,23.29,23.33,23.28,23.33,34397.0,21.6197,21.6569,21.6105,21.6569,34397.0
2019-03-26 13:30:00,23.33,23.33,23.3,23.32,31863.0,21.6569,21.6569,21.629,21.6476,31863.0
2019-03-26 13:40:00,23.32,23.33,23.31,23.31,50806.0,21.6476,21.6569,21.6383,21.6383,50806.0
2019-03-26 13:50:00,23.31,23.32,23.3,23.32,42780.0,21.6383,21.6476,21.629,21.6476,42780.0
2019-03-26 14:00:00,23.32,23.35,23.3,23.35,73352.0,21.6476,21.6754,21.629,21.6754,73352.0
2019-03-26 14:10:00,23.35,23.37,23.34,23.34,97844.0,21.6754,21.694,21.6661,21.6661,97844.0
2019-03-26 14:20:00,23.34,23.36,23.34,23.35,67697.0,21.6661,21.6847,21.6661,21.6754,67697.0
2019-03-26 14:30:00,23.34,23.38,23.33,23.35,139723.0,21.6661,21.7033,21.6569,21.6754,139723.0
2019-03-26 14:40:00,23.35,23.36,23.32,23.32,75150.0,21.6754,21.6847,21.6476,21.6476,75150.0
2019-03-26 14:50:00,23.32,23.36,23.32,23.36,164278.0,21.6476,21.6847,21.6476,21.6847,164278.0
2019-03-26 15:00:00,23.36,23.38,23.35,23.36,126781.0,21.6847,21.7033,21.6754,21.6847,126781.0
2019-03-26 15:10:00,23.36,23.37,23.32,23.33,70092.0,21.6847,21.694,21.6476,21.6569,70092.0
2019-03-26 15:20:00,23.33,23.34,23.31,23.32,67298.0,21.6569,21.6661,21.6383,21.6476,67298.0
2019-03-26 15:30:00,23.32,23.32,23.26,23.28,203114.0,21.6476,21.6476,21.5919,21.6105,203114.0
2019-03-26 15:40:00,23.28,23.33,23.28,23.33,231347.0,21.6105,21.6569,21.6105,21.6569,231347.0
2019-03-26 15:50:00,23.33,23.35,23.31,23.35,972230.0,21.6569,21.6754,21.6383,21.6754,972230.0
2019-03-27 09:30:00,23.23,23.34,23.23,23.27,378420.0,21.564,21.6661,21.564,21.6012,378420.0
2019-03-27 09:40:00,23.27,23.27,23.07,23.16,836420.0,21.6012,21.6012,21.4155,21.4991,836420.0
2019-03-27 09:50:00,23.15,23.24,23.1,23.18,224172.0,21.4898,21.5733,21.4434,21.5176,224172.0
2019-03-27 10:00:00,23.18,23.23,23.15,23.18,234877.0,21.5176,21.564,21.4898,21.5176,234877.0
2019-03-27 10:10:00,23.18,23.18,23.09,23.12,248238.0,21.5176,21.5176,21.4341,21.4619,248238.0
2019-03-27 10:20:00,23.11,23.17,23.1,23.17,136976.0,21.4526,21.5083,21.4434,21.5083,136976.0
2019-03-27 10:30:00,23.17,23.19,23.14,23.19,63385.0,21.5083,21.5269,21.4805,21.5269,63385.0
2019-03-27 10:40:00,23.2,23.22,23.15,23.15,30699.0,21.5362,21.5548,21.4898,21.4898,30699.0
2019-03-27 10:50:00,23.15,23.23,23.14,23.22,60574.0,21.4898,21.564,21.4805,21.5548,60574.0
2019-03-27 11:00:00,23.23,23.23,23.11,23.11,178180.0,21.564,21.564,21.4526,21.4526,178180.0
2019-03-27 11:10:00,23.11,23.17,23.11,23.17,80802.0,21.4526,21.5083,21.4526,21.5083,80802.0
2019-03-27 11:20:00,23.18,23.22,23.18,23.21,79696.0,21.5176,21.5548,21.5176,21.5455,79696.0
2019-03-27 11:30:00,23.21,23.21,23.17,23.18,129983.0,21.5455,21.5455,21.5083,21.5176,129983.0
2019-03-27 11:40:00,23.18,23.18,23.14,23.16,220488.0,21.5176,21.5176,21.4805,21.4991,220488.0
2019-03-27 11:50:00,23.15,23.16,23.11,23.12,182737.0,21.4898,21.4991,21.4526,21.4619,182737.0
2019-03-27 12:00:00,23.11,23.14,23.09,23.11,63813.0,21.4526,21.4805,21.4341,21.4526,63813.0
2019-03-27 12:10:00,23.13,23.14,23.11,23.11,58182.0,21.4712,21.4805,21.4526,21.4526,58182.0
2019-03-27 12:20:00,23.1,23.11,23.06,23.09,83836.0,21.4434,21.4526,21.4062,21.4341,83836.0
2019-03-27 12:30:00,23.09,23.1,23.07,23.1,63755.0,21.4341,21.4434,21.4155,21.4434,63755.0
2019-03-27 12:40:00,23.11,23.17,23.1,23.17,104169.0,21.4526,21.5083,21.4434,21.5083,104169.0
2019-03-27 12:50:00,23.17,23.19,23.16,23.18,44653.0,21.5083,21.5269,21.4991,21.5176,44653.0
2019-03-27 13:00:00,23.18,23.19,23.15,23.15,55145.0,21.5176,21.5269,21.4898,21.4898,55145.0
2019-03-27 13:10:00,23.14,23.16,23.11,23.11,59994.0,21.4805,21.4991,21.4526,21.4526,59994.0
2019-03-27 13:20:00,23.1,23.15,23.09,23.14,102068.0,21.4434,21.4898,21.4341,21.4805,102068.0
2019-03-27 13:30:00,23.13,23.13,23.09,23.09,75371.0,21.4712,21.4712,21.4341,21.4341,75371.0
2019-03-27 13:40:00,23.09,23.1,23.05,23.06,137175.0,21.4341,21.4434,21.3969,21.4062,137175.0
2019-03-27 13:50:00,23.06,23.08,23.04,23.05,66775.0,21.4062,21.4248,21.3877,21.3969,66775.0
2019-03-27 14:00:00,23.05,23.06,23.0,23.01,179019.0,21.3969,21.4062,21.3505,21.3598,179019.0
2019-03-27 14:10:00,23.01,23.06,23.01,23.06,96001.0,21.3598,21.4062,21.3598,21.4062,96001.0
2019-03-27 14:20:00,23.05,23.05,23.02,23.05,68316.0,21.3969,21.3969,21.3691,21.3969,68316.0
2019-03-27 14:30:00,23.05,23.05,23.01,23.01,68089.0,21.3969,21.3969,21.3598,21.3598,68089.0
2019-03-27 14:40:00,23.0,23.02,23.0,23.02,55388.0,21.3505,21.3691,21.3505,21.3691,55388.0
2019-03-27 14:50:00,23.03,23.03,23.0,23.02,94119.0,21.3784,21.3784,21.3505,21.3691,94119.0
2019-03-27 15:00:00,23.01,23.04,23.0,23.04,130519.0,21.3598,21.3877,21.3505,21.3877,130519.0
2019-03-27 15:10:00,23.04,23.05,23.02,23.05,59688.0,21.3877,21.3969,21.3691,21.3969,59688.0
2019-03-27 15:20:00,23.04,23.05,23.03,23.03,77966.0,21.3877,21.3969,21.3784,21.3784,77966.0
2019-03-27 15:30:00,23.03,23.07,23.03,23.05,145333.0,21.3784,21.4155,21.3784,21.3969,145333.0
2019-03-27 15:40:00,23.05,23.06,23.03,23.05,125924.0,21.3969,21.4062,21.3784,21.3969,125924.0
2019-03-27 15:50:00,23.05,23.08,22.99,23.02,1201248.0,21.3969,21.4248,21.3412,21.3691,1201248.0
2019-03-28 09:30:00,22.65,22.72,22.61,22.67,403427.0,21.0256,21.0906,20.9885,21.0442,403427.0
2019-03-28 09:40:00,22.66,22.67,22.55,22.65,491677.0,21.0349,21.0442,20.9328,21.0256,491677.0
2019-03-28 09:50:00,22.64,22.68,22.61,22.62,255240.0,21.0164,21.0535,20.9885,20.9978,255240.0
2019-03-28 10:00:00,22.62,22.65,22.6,22.63,263600.0,20.9978,21.0256,20.9792,21.0071,263600.0
2019-03-28 10:10:00,22.63,22.69,22.61,22.65,160726.0,21.0071,21.0628,20.9885,21.0256,160726.0
2019-03-28 10:20:00,22.65,22.73,22.63,22.72,200054.0,21.0256,21.0999,21.0071,21.0906,200054.0
2019-03-28 10:30:00,22.71,22.72,22.65,22.66,78330.0,21.0813,21.0906,21.0256,21.0349,78330.0
2019-03-28 10:40:00,22.67,22.67,22.63,22.67,189264.0,21.0442,21.0442,21.0071,21.0442,189264.0
2019-03-28 10:50:00,22.68,22.72,22.66,22.66,175967.0,21.0535,21.0906,21.0349,21.0349,175967.0
2019-03-28 11:00:00,22.66,22.67,22.63,22.63,207235.0,21.0349,21.0442,21.0071,21.0071,207235.0
2019-03-28 11:10:00,22.63,22.65,22.58,22.58,273183.0,21.0071,21.0256,20.9607,20.9607,273183.0
2019-03-28 11:20:00,22.58,22.59,22.56,22.57,135136.0,20.9607,20.9699,20.9421,20.9514,135136.0
2019-03-28 11:30:00,22.57,22.58,22.49,22.49,232457.0,20.9514,20.9607,20.8771,20.8771,232457.0
2019-03-28 11:40:00,22.49,22.5,22.46,22.5,390600.0,20.8771,20.8864,20.8493,20.8864,390600.0
2019-03-28 11:50:00,22.49,22.49,22.42,22.43,417622.0,20.8771,20.8771,20.8121,20.8214,417622.0
2019-03-28 12:00:00,22.43,22.44,22.38,22.38,363085.0,20.8214,20.8307,20.775,20.775,363085.0
2019-03-28 12:10:00,22.38,22.39,22.33,22.38,253534.0,20.775,20.7843,20.7286,20.775,253534.0
2019-03-28 12:20:00,22.37,22.41,22.35,22.35,174084.0,20.7657,20.8028,20.7471,20.7471,174084.0
2019-03-28 12:30:00,22.34,22.36,22.33,22.35,152299.0,20.7379,20.7564,20.7286,20.7471,152299.0
2019-03-28 12:40:00,22.35,22.4,22.34,22.39,179462.0,20.7471,20.7936,20.7379,20.7843,179462.0
2019-03-28 12:50:00,22.39,22.44,22.37,22.43,98860.0,20.7843,20.8307,20.7657,20.8214,98860.0
2019-03-28 13:00:00,22.44,22.48,22.43,22.44,324460.0,20.8307,20.8678,20.8214,20.8307,324460.0
2019-03-28 13:10:00,22.44,22.45,22.42,22.44,119887.0,20.8307,20.84,20.8121,20.8307,119887.0
2019-03-28 13:20:00,22.44,22.46,22.41,22.41,94649.0,20.8307,20.8493,20.8028,20.8028,94649.0
2019-03-28 13:30:00,22.42,22.48,22.42,22.44,104527.0,20.8121,20.8678,20.8121,20.8307,104527.0
2019-03-28 13:40:00,22.44,22.45,22.4,22.41,148867.0,20.8307,20.84,20.7936,20.8028,148867.0
2019-03-28 13:50:00,22.41,22.47,22.4,22.47,100857.0,20.8028,20.8585,20.7936,20.8585,100857.0
2019-03-28 14:00:00,22.48,22.5,22.4,22.4,199750.0,20.8678,20.8864,20.7936,20.7936,199750.0
2019-03-28 14:10:00,22.4,22.44,22.39,22.44,161673.0,20.7936,20.8307,20.7843,20.8307,161673.0
2019-03-28 14:20:00,22.44,22.44,22.38,22.4,141085.0,20.8307,20.8307,20.775,20.7936,141085.0
2019-03-28 14:30:00,22.4,22.4,22.36,22.36,143822.0,20.7936,20.7936,20.7564,20.7564,143822.0
2019-03-28 14:40:00,22.36,22.38,22.34,22.38,141276.0,20.7564,20.775,20.7379,20.775,141276.0
2019-03-28 14:50:00,22.37,22.42,22.37,22.4,188220.0,20.7657,20.8121,20.7657,20.7936,188220.0
2019-03-28 15:00:00,22.39,22.4,22.38,22.38,165941.0,20.7843,20.7936,20.775,20.775,165941.0
2019-03-28 15:10:00,22.38,22.42,22.38,22.38,126609.0,20.775,20.8121,20.775,20.775,126609.0
2019-03-28 15:20:00,22.38,22.41,22.38,22.41,163359.0,20.775,20.8028,20.775,20.8028,163359.0
2019-03-28 15:30:00,22.41,22.44,22.41,22.43,193465.0,20.8028,20.8307,20.8028,20.8214,193465.0
2019-03-28 15:40:00,22.43,22.5,22.42,22.48,442875.0,20.8214,20.8864,20.8121,20.8678,442875.0
2019-03-28 15:50:00,22.49,22.49,22.4,22.42,1495641.0,20.8771,20.8771,20.7936,20.8121,1495641.0
2019-03-29 09:30:00,22.61,22.63,22.56,22.6,463030.0,20.9885,21.0071,20.9421,20.9792,463030.0
2019-03-29 09:40:00,22.59,22.65,22.59,22.61,333884.0,20.9699,21.0256,20.9699,20.9885,333884.0
2019-03-29 09:50:00,22.62,22.63,22.55,22.59,223961.0,20.9978,21.0071,20.9328,20.9699,223961.0
2019-03-29 10:00:00,22.58,22.58,22.49,22.56,252687.0,20.9607,20.9607,20.8771,20.9421,252687.0
2019-03-29 10:10:00,22.54,22.55,22.44,22.46,150290.0,20.9235,20.9328,20.8307,20.8493,150290.0
2019-03-29 10:20:00,22.47,22.52,22.44,22.5,79255.0,20.8585,20.905,20.8307,20.8864,79255.0
2019-03-29 10:30:00,22.49,22.51,22.46,22.51,182909.0,20.8771,20.8957,20.8493,20.8957,182909.0
2019-03-29 10:40:00,22.5,22.52,22.48,22.5,74370.0,20.8864,20.905,20.8678,20.8864,74370.0
2019-03-29 10:50:00,22.5,22.55,22.48,22.54,94167.0,20.8864,20.9328,20.8678,20.9235,94167.0
2019-03-29 11:00:00,22.55,22.55,22.51,22.51,73661.0,20.9328,20.9328,20.8957,20.8957,73661.0
2019-03-29 11:10:00,22.5,22.56,22.5,22.53,50272.0,20.8864,20.9421,20.8864,20.9142,50272.0
2019-03-29 11:20:00,22.53,22.58,22.53,22.58,26000.0,20.9142,20.9607,20.9142,20.9607,26000.0
2019-03-29 11:30:00,22.58,22.62,22.58,22.58,83309.0,20.9607,20.9978,20.9607,20.9607,83309.0
2019-03-29 11:40:00,22.58,22.58,22.57,22.57,52411.0,20.9607,20.9607,20.9514,20.9514,52411.0
2019-03-29 11:50:00,22.58,22.6,22.58,22.6,104650.0,20.9607,20.9792,20.9607,20.9792,104650.0
2019-03-29 12:00:00,22.6,22.61,22.58,22.61,92596.0,20.9792,20.9885,20.9607,20.9885,92596.0
2019-03-29 12:10:00,22.62,22.62,22.58,22.6,76462.0,20.9978,20.9978,20.9607,20.9792,76462.0
2019-03-29 12:20:00,22.6,22.6,22.58,22.59,35032.0,20.9792,20.9792,20.9607,20.9699,35032.0
2019-03-29 12:30:00,22.59,22.63,22.59,22.61,75636.0,20.9699,21.0071,20.9699,20.9885,75636.0
2019-03-29 12:40:00,22.61,22.61,22.58,22.58,33585.0,20.9885,20.9885,20.9607,20.9607,33585.0
2019-03-29 12:50:00,22.58,22.58,22.54,22.56,56258.0,20.9607,20.9607,20.9235,20.9421,56258.0
2019-03-29 13:00:00,22.56,22.56,22.52,22.53,135194.0,20.9421,20.9421,20.905,20.9142,135194.0
2019-03-29 13:10:00,22.54,22.55,22.53,22.53,43429.0,20.9235,20.9328,20.9142,20.9142,43429.0
2019-03-29 13:20:00,22.53,22.54,22.51,22.51,86725.0,20.9142,20.9235,20.8957,20.8957,86725.0
2019-03-29 13:30:00,22.51,22.51,22.49,22.49,32402.0,20.8957,20.8957,20.8771,20.8771,32402.0
2019-03-29 13:40:00,22.48,22.5,22.48,22.49,102294.0,20.8678,20.8864,20.8678,20.8771,102294.0
2019-03-29 13:50:00,22.49,22.5,22.47,22.47,51942.0,20.8771,20.8864,20.8585,20.8585,51942.0
2019-03-29 14:00:00,22.48,22.49,22.46,22.49,127526.0,20.8678,20.8771,20.8493,20.8771,127526.0
2019-03-29 14:10:00,22.49,22.5,22.48,22.48,75244.0,20.8771,20.8864,20.8678,20.8678,75244.0
2019-03-29 14:20:00,22.48,22.49,22.47,22.48,111476.0,20.8678,20.8771,20.8585,20.8678,111476.0
2019-03-29 14:30:00,22.48,22.5,22.48,22.48,108671.0,20.8678,20.8864,20.8678,20.8678,108671.0
2019-03-29 14:40:00,22.48,22.48,22.45,22.47,112908.0,20.8678,20.8678,20.84,20.8585,112908.0
2019-03-29 14:50:00,22.47,22.49,22.45,22.45,112333.0,20.8585,20.8771,20.84,20.84,112333.0
2019-03-29 15:00:00,22.45,22.47,22.44,22.47,49035.0,20.84,20.8585,20.8307,20.8585,49035.0
2019-03-29 15:10:00,22.46,22.46,22.43,22.43,73991.0,20.8493,20.8493,20.8214,20.8214,73991.0
2019-03-29 15:20:00,22.43,22.43,22.42,22.42,45951.0,20.8214,20.8214,20.8121,20.8121,45951.0
2019-03-29 15:30:00,22.42,22.42,22.41,22.42,126009.0,20.8121,20.8121,20.8028,20.8121,126009.0
2019-03-29 15:40:00,22.42,22.44,22.42,22.42,130064.0,20.8121,20.8307,20.8121,20.8121,130064.0
2019-03-29 15:50:00,22.43,22.47,22.39,22.41,1063183.0,20.8214,20.8585,20.7843,20.8028,1063183.0
2019-04-01 09:30:00,22.43,22.47,22.39,22.41,593834.0,20.8214,20.8585,20.7843,20.8028,593834.0
2019-04-01 09:40:00,22.4,22.45,22.4,22.43,121128.0,20.7936,20.84,20.7936,20.8214,121128.0
2019-04-01 09:50:00,22.43,22.5,22.43,22.45,175012.0,20.8214,20.8864,20.8214,20.84,175012.0
2019-04-01 10:00:00,22.44,22.44,22.22,22.23,657404.0,20.8307,20.8307,20.6265,20.6358,657404.0
2019-04-01 10:10:00,22.22,22.31,22.18,22.19,299898.0,20.6265,20.71,20.5893,20.5986,299898.0
2019-04-01 10:20:00,22.19,22.23,22.15,22.23,253203.0,20.5986,20.6358,20.5615,20.6358,253203.0
2019-04-01 10:30:00,22.23,22.27,22.23,22.24,121670.0,20.6358,20.6729,20.6358,20.645,121670.0
2019-04-01 10:40:00,22.23,22.24,22.18,22.18,103654.0,20.6358,20.645,20.5893,20.5893,103654.0
2019-04-01 10:50:00,22.18,22.28,22.18,22.28,100325.0,20.5893,20.6822,20.5893,20.6822,100325.0
2019-04-01 11:00:00,22.27,22.27,22.17,22.17,133449.0,20.6729,20.6729,20.5801,20.5801,133449.0
2019-04-01 11:10:00,22.16,22.19,22.13,22.14,277283.0,20.5708,20.5986,20.5429,20.5522,277283.0
2019-04-01 11:20:00,22.15,22.15,22.04,22.08,440461.0,20.5615,20.5615,20.4594,20.4965,440461.0
2019-04-01 11:30:00,22.08,22.15,22.08,22.14,171955.0,20.4965,20.5615,20.4965,20.5522,171955.0
2019-04-01 11:40:00,22.14,22.19,22.14,22.18,124925.0,20.5522,20.5986,20.5522,20.5893,124925.0
2019-04-01 11:50:00,22.18,22.19,22.11,22.11,131348.0,20.5893,20.5986,20.5244,20.5244,131348.0
2019-04-01 12:00:00,22.12,22.14,22.09,22.09,91913.0,20.5336,20.5522,20.5058,20.5058,91913.0
2019-04-01 12:10:00,22.09,22.1,22.06,22.1,147397.0,20.5058,20.5151,20.4779,20.5151,147397.0
2019-04-01 12:20:00,22.1,22.11,22.07,22.1,143838.0,20.5151,20.5244,20.4872,20.5151,143838.0
2019-04-01 12:30:00,22.1,22.11,22.08,22.08,160442.0,20.5151,20.5244,20.4965,20.4965,160442.0
2019-04-01 12:40:00,22.08,22.08,22.06,22.07,130920.0,20.4965,20.4965,20.4779,20.4872,130920.0
2019-04-01 12:50:00,22.07,22.07,22.05,22.06,196059.0,20.4872,20.4872,20.4687,20.4779,196059.0
2019-04-01 13:00:00,22.07,22.1,22.05,22.05,92832.0,20.4872,20.5151,20.4687,20.4687,92832.0
2019-04-01 13:10:00,22.05,22.06,22.01,22.01,147276.0,20.4687,20.4779,20.4315,20.4315,147276.0
2019-04-01 13:20:00,22.01,22.04,21.99,21.99,202920.0,20.4315,20.4594,20.413,20.413,202920.0
2019-04-01 13:30:00,21.99,21.99,21.93,21.94,141334.0,20.413,20.413,20.3573,20.3666,141334.0
2019-04-01 13:40:00,21.94,21.97,21.92,21.97,140927.0,20.3666,20.3944,20.348,20.3944,140927.0
2019-04-01 13:50:00,21.96,21.99,21.95,21.97,153878.0,20.3851,20.413,20.3758,20.3944,153878.0
2019-04-01 14:00:00,21.96,21.96,21.92,21.94,111183.0,20.3851,20.3851,20.348,20.3666,111183.0
2019-04-01 14:10:00,21.94,21.94,21.89,21.89,152664.0,20.3666,20.3666,20.3201,20.3201,152664.0
2019-04-01 14:20:00,21.89,21.9,21.89,21.9,90867.0,20.3201,20.3294,20.3201,20.3294,90867.0
2019-04-01 14:30:00,21.9,21.92,21.88,21.88,179894.0,20.3294,20.348,20.3109,20.3109,179894.0
2019-04-01 14:40:00,21.87,21.89,21.85,21.86,266161.0,20.3016,20.3201,20.283,20.2923,266161.0
2019-04-01 14:50:00,21.86,21.89,21.85,21.85,295359.0,20.2923,20.3201,20.283,20.283,295359.0
2019-04-01 15:00:00,21.85,21.85,21.83,21.84,156591.0,20.283,20.283,20.2644,20.2737,156591.0
2019-04-01 15:10:00,21.84,21.89,21.84,21.88,205078.0,20.2737,20.3201,20.2737,20.3109,205078.0
2019-04-01 15:20:00,21.87,21.9,21.85,21.88,156641.0,20.3016,20.3294,20.283,20.3109,156641.0
2019-04-01 15:30:00,21.88,21.91,21.88,21.89,313419.0,20.3109,20.3387,20.3109,20.3201,313419.0
2019-04-01 15:40:00,21.89,21.92,21.89,21.9,326542.0,20.3201,20.348,20.3201,20.3294,326542.0
2019-04-01 15:50:00,21.91,21.97,21.91,21.96,644999.0,20.3387,20.3944,20.3387,20.3851,644999.0
2019-04-02 09:30:00,21.98,22.06,21.95,22.05,316963.0,20.4037,20.4779,20.3758,20.4687,316963.0
2019-04-02 09:40:00,22.05,22.07,21.98,22.05,204269.0,20.4687,20.4872,20.4037,20.4687,204269.0
2019-04-02 09:50:00,22.06,22.08,22.0,22.03,152773.0,20.4779,20.4965,20.4222,20.4501,152773.0
2019-04-02 10:00:00,22.04,22.08,22.0,22.0,80169.0,20.4594,20.4965,20.4222,20.4222,80169.0
2019-04-02 10:10:00,22.0,22.08,21.98,22.08,139222.0,20.4222,20.4965,20.4037,20.4965,139222.0
2019-04-02 10:20:00,22.07,22.08,22.02,22.02,151575.0,20.4872,20.4965,20.4408,20.4408,151575.0
2019-04-02 10:30:00,22.03,22.04,22.0,22.04,104627.0,20.4501,20.4594,20.4222,20.4594,104627.0
2019-04-02 10:40:00,22.05,22.08,22.05,22.06,77812.0,20.4687,20.4965,20.4687,20.4779,77812.0
2019-04-02 10:50:00,22.07,22.08,22.03,22.04,96003.0,20.4872,20.4965,20.4501,20.4594,96003.0
2019-04-02 11:00:00,22.04,22.08,22.02,22.08,183961.0,20.4594,20.4965,20.4408,20.4965,183961.0
2019-04-02 11:10:00,22.07,22.08,21.99,22.05,130606.0,20.4872,20.4965,20.413,20.4687,130606.0
2019-04-02 11:20:00,22.05,22.06,22.04,22.04,112814.0,20.4687,20.4779,20.4594,20.4594,112814.0
2019-04-02 11:30:00,22.03,22.03,21.99,22.01,111721.0,20.4501,20.4501,20.413,20.4315,111721.0
2019-04-02 11:40:00,22.01,22.02,22.0,22.02,59438.0,20.4315,20.4408,20.4222,20.4408,59438.0
2019-04-02 11:50:00,22.03,22.04,22.02,22.03,45599.0,20.4501,20.4594,20.4408,20.4501,45599.0
2019-04-02 12:00:00,22.02,22.04,22.01,22.03,55807.0,20.4408,20.4594,20.4315,20.4501,55807.0
2019-04-02 12:10:00,22.03,22.05,22.01,22.04,89344.0,20.4501,20.4687,20.4315,20.4594,89344.0
2019-04-02 12:20:00,22.04,22.06,22.03,22.06,32450.0,20.4594,20.4779,20.4501,20.4779,32450.0
2019-04-02 12:30:00,22.07,22.07,22.05,22.05,38327.0,20.4872,20.4872,20.4687,20.4687,38327.0
2019-04-02 12:40:00,22.05,22.07,22.05,22.07,7544.0,20.4687,20.4872,20.4687,20.4872,7544.0
2019-04-02 12:50:00,22.07,22.08,22.06,22.06,45795.0,20.4872,20.4965,20.4779,20.4779,45795.0
2019-04-02 13:00:00,22.07,22.13,22.07,22.12,68480.0,20.4872,20.5429,20.4872,20.5336,68480.0
2019-04-02 13:10:00,22.12,22.16,22.11,22.13,190242.0,20.5336,20.5708,20.5244,20.5429,190242.0
2019-04-02 13:20:00,22.14,22.14,22.11,22.12,87152.0,20.5522,20.5522,20.5244,20.5336,87152.0
2019-04-02 13:30:00,22.13,22.15,22.09,22.09,38159.0,20.5429,20.5615,20.5058,20.5058,38159.0
2019-04-02 13:40:00,22.1,22.11,22.09,22.11,21128.0,20.5151,20.5244,20.5058,20.5244,21128.0
2019-04-02 13:50:00,22.11,22.11,22.08,22.08,37633.0,20.5244,20.5244,20.4965,20.4965,37633.0
2019-04-02 14:00:00,22.08,22.09,22.07,22.08,38350.0,20.4965,20.5058,20.4872,20.4965,38350.0
2019-04-02 14:10:00,22.08,22.09,22.08,22.09,60920.0,20.4965,20.5058,20.4965,20.5058,60920.0
2019-04-02 14:20:00,22.09,22.1,22.08,22.1,77335.0,20.5058,20.5151,20.4965,20.5151,77335.0
2019-04-02 14:30:00,22.09,22.14,22.09,22.1,191560.0,20.5058,20.5522,20.5058,20.5151,191560.0
2019-04-02 14:40:00,22.11,22.13,22.11,22.13,20137.0,20.5244,20.5429,20.5244,20.5429,20137.0
2019-04-02 14:50:00,22.12,22.12,22.1,22.1,54630.0,20.5336,20.5336,20.5151,20.5151,54630.0
2019-04-02 15:00:00,22.1,22.11,22.1,22.1,19630.0,20.5151,20.5244,20.5151,20.5151,19630.0
2019-04-02 15:10:00,22.1,22.1,22.08,22.08,16232.0,20.5151,20.5151,20.4965,20.4965,16232.0
2019-04-02 15:20:00,22.08,22.08,22.07,22.07,24699.0,20.4965,20.4965,20.4872,20.4872,24699.0
2019-04-02 15:30:00,22.07,22.08,22.06,22.07,76806.0,20.4872,20.4965,20.4779,20.4872,76806.0
2019-04-02 15:40:00,22.08,22.08,22.07,22.08,161518.0,20.4965,20.4965,20.4872,20.4965,161518.0
2019-04-02 15:50:00,22.08,22.13,22.08,22.1,461315.0,20.4965,20.5429,20.4965,20.5151,461315.0
2019-04-03 09:30:00,22.1,22.16,22.1,22.14,300787.0,20.5151,20.5708,20.5151,20.5522,300787.0
2019-04-03 09:40:00,22.14,22.14,22.08,22.09,130457.0,20.5522,20.5522,20.4965,20.5058,130457.0
2019-04-03 09:50:00,22.08,22.13,22.08,22.08,79650.0,20.4965,20.5429,20.4965,20.4965,79650.0
2019-04-03 10:00:00,22.08,22.26,22.08,22.23,431783.0,20.4965,20.6636,20.4965,20.6358,431783.0
2019-04-03 10:10:00,22.22,22.25,22.18,22.23,76021.0,20.6265,20.6543,20.5893,20.6358,76021.0
2019-04-03 10:20:00,22.24,22.24,22.15,22.16,94803.0,20.645,20.645,20.5615,20.5708,94803.0
2019-04-03 10:30:00,22.15,22.21,22.15,22.2,72092.0,20.5615,20.6172,20.5615,20.6079,72092.0
2019-04-03 10:40:00,22.2,22.22,22.17,22.22,37395.0,20.6079,20.6265,20.5801,20.6265,37395.0
2019-04-03 10:50:00,22.22,22.22,22.17,22.2,40419.0,20.6265,20.6265,20.5801,20.6079,40419.0
2019-04-03 11:00:00,22.21,22.22,22.19,22.22,50576.0,20.6172,20.6265,20.5986,20.6265,50576.0
2019-04-03 11:10:00,22.21,22.22,22.17,22.18,86337.0,20.6172,20.6265,20.5801,20.5893,86337.0
2019-04-03 11:20:00,22.18,22.18,22.15,22.15,43470.0,20.5893,20.5893,20.5615,20.5615,43470.0
2019-04-03 11:30:00,22.15,22.16,22.13,22.14,131868.0,20.5615,20.5708,20.5429,20.5522,131868.0
2019-04-03 11:40:00,22.15,22.18,22.14,22.16,66458.0,20.5615,20.5893,20.5522,20.5708,66458.0
2019-04-03 11:50:00,22.16,22.18,22.16,22.18,31820.0,20.5708,20.5893,20.5708,20.5893,31820.0
2019-04-03 12:00:00,22.18,22.24,22.18,22.24,62135.0,20.5893,20.645,20.5893,20.645,62135.0
2019-04-03 12:10:00,22.24,22.24,22.2,22.22,114759.0,20.645,20.645,20.6079,20.6265,114759.0
2019-04-03 12:20:00,22.23,22.24,22.22,22.22,42680.0,20.6358,20.645,20.6265,20.6265,42680.0
2019-04-03 12:30:00,22.21,22.24,22.21,22.23,20871.0,20.6172,20.645,20.6172,20.6358,20871.0
2019-04-03 12:40:00,22.22,22.23,22.2,22.2,76954.0,20.6265,20.6358,20.6079,20.6079,76954.0
2019-04-03 12:50:00,22.19,22.21,22.19,22.21,31673.0,20.5986,20.6172,20.5986,20.6172,31673.0
2019-04-03 13:00:00,22.22,22.22,22.2,22.2,48791.0,20.6265,20.6265,20.6079,20.6079,48791.0
2019-04-03 13:10:00,22.21,22.21,22.19,22.19,55421.0,20.6172,20.6172,20.5986,20.5986,55421.0
2019-04-03 13:20:00,22.19,22.2,22.18,22.18,21679.0,20.5986,20.6079,20.5893,20.5893,21679.0
2019-04-03 13:30:00,22.18,22.18,22.17,22.17,29976.0,20.5893,20.5893,20.5801,20.5801,29976.0
2019-04-03 13:40:00,22.17,22.17,22.16,22.17,73922.0,20.5801,20.5801,20.5708,20.5801,73922.0
2019-04-03 13:50:00,22.17,22.18,22.16,22.17,25440.0,20.5801,20.5893,20.5708,20.5801,25440.0
2019-04-03 14:00:00,22.17,22.17,22.14,22.14,140348.0,20.5801,20.5801,20.5522,20.5522,140348.0
2019-04-03 14:10:00,22.14,22.14,22.11,22.11,32348.0,20.5522,20.5522,20.5244,20.5244,32348.0
2019-04-03 14:20:00,22.11,22.13,22.1,22.12,88537.0,20.5244,20.5429,20.5151,20.5336,88537.0
2019-04-03 14:30:00,22.11,22.14,22.11,22.13,43139.0,20.5244,20.5522,20.5244,20.5429,43139.0
2019-04-03 14:40:00,22.13,22.18,22.13,22.18,70599.0,20.5429,20.5893,20.5429,20.5893,70599.0
2019-04-03 14:50:00,22.18,22.18,22.14,22.14,90272.0,20.5893,20.5893,20.5522,20.5522,90272.0
2019-04-03 15:00:00,22.14,22.15,22.13,22.13,70641.0,20.5522,20.5615,20.5429,20.5429,70641.0
2019-04-03 15:10:00,22.13,22.14,22.11,22.11,63741.0,20.5429,20.5522,20.5244,20.5244,63741.0
2019-04-03 15:20:00,22.11,22.11,22.09,22.11,60803.0,20.5244,20.5244,20.5058,20.5244,60803.0
2019-04-03 15:30:00,22.11,22.12,22.08,22.08,109887.0,20.5244,20.5336,20.4965,20.4965,109887.0
2019-04-03 15:40:00,22.08,22.13,22.08,22.13,257467.0,20.4965,20.5429,20.4965,20.5429,257467.0
2019-04-03 15:50:00,22.13,22.15,22.08,22.1,889488.0,20.5429,20.5615,20.4965,20.5151,889488.0
2019-04-04 09:30:00,21.88,21.9,21.8,21.8,616585.0,20.3109,20.3294,20.2366,20.2366,616585.0
2019-04-04 09:40:00,21.81,21.91,21.79,21.88,325235.0,20.2459,20.3387,20.2273,20.3109,325235.0
2019-04-04 09:50:00,21.89,21.91,21.85,21.85,235756.0,20.3201,20.3387,20.283,20.283,235756.0
2019-04-04 10:00:00,21.86,21.99,21.86,21.99,366188.0,20.2923,20.413,20.2923,20.413,366188.0
2019-04-04 10:10:00,21.98,22.0,21.93,21.94,117408.0,20.4037,20.4222,20.3573,20.3666,117408.0
2019-04-04 10:20:00,21.95,22.0,21.95,22.0,274466.0,20.3758,20.4222,20.3758,20.4222,274466.0
2019-04-04 10:30:00,22.0,22.03,21.99,22.01,224005.0,20.4222,20.4501,20.413,20.4315,224005.0
2019-04-04 10:40:00,22.01,22.1,22.01,22.07,444860.0,20.4315,20.5151,20.4315,20.4872,444860.0
2019-04-04 10:50:00,22.07,22.08,22.03,22.07,165044.0,20.4872,20.4965,20.4501,20.4872,165044.0
2019-04-04 11:00:00,22.06,22.12,22.06,22.11,126234.0,20.4779,20.5336,20.4779,20.5244,126234.0
2019-04-04 11:10:00,22.1,22.11,22.09,22.09,85902.0,20.5151,20.5244,20.5058,20.5058,85902.0
2019-04-04 11:20:00,22.09,22.11,22.08,22.11,66052.0,20.5058,20.5244,20.4965,20.5244,66052.0
2019-04-04 11:30:00,22.11,22.12,22.08,22.09,77315.0,20.5244,20.5336,20.4965,20.5058,77315.0
2019-04-04 11:40:00,22.09,22.11,22.08,22.11,137447.0,20.5058,20.5244,20.4965,20.5244,137447.0
2019-04-04 11:50:00,22.12,22.15,22.11,22.11,100293.0,20.5336,20.5615,20.5244,20.5244,100293.0
2019-04-04 12:00:00,22.11,22.13,22.11,22.12,54487.0,20.5244,20.5429,20.5244,20.5336,54487.0
2019-04-04 12:10:00,22.13,22.13,22.11,22.11,23464.0,20.5429,20.5429,20.5244,20.5244,23464.0
2019-04-04 12:20:00,22.11,22.16,22.11,22.14,113093.0,20.5244,20.5708,20.5244,20.5522,113093.0
2019-04-04 12:30:00,22.14,22.18,22.14,22.18,31482.0,20.5522,20.5893,20.5522,20.5893,31482.0
2019-04-04 12:40:00,22.18,22.23,22.18,22.21,43597.0,20.5893,20.6358,20.5893,20.6172,43597.0
2019-04-04 12:50:00,22.22,22.23,22.2,22.23,28944.0,20.6265,20.6358,20.6079,20.6358,28944.0
2019-04-04 13:00:00,22.23,22.25,22.23,22.25,50737.0,20.6358,20.6543,20.6358,20.6543,50737.0
2019-04-04 13:10:00,22.24,22.29,22.23,22.28,110385.0,20.645,20.6915,20.6358,20.6822,110385.0
2019-04-04 13:20:00,22.29,22.31,22.29,22.29,71068.0,20.6915,20.71,20.6915,20.6915,71068.0
2019-04-04 13:30:00,22.29,22.34,22.29,22.34,80863.0,20.6915,20.7379,20.6915,20.7379,80863.0
2019-04-04 13:40:00,22.34,22.36,22.32,22.36,189739.0,20.7379,20.7564,20.7193,20.7564,189739.0
2019-04-04 13:50:00,22.36,22.39,22.36,22.36,75052.0,20.7564,20.7843,20.7564,20.7564,75052.0
2019-04-04 14:00:00,22.36,22.42,22.35,22.4,197168.0,20.7564,20.8121,20.7471,20.7936,197168.0
2019-04-04 14:10:00,22.41,22.41,22.39,22.4,82207.0,20.8028,20.8028,20.7843,20.7936,82207.0
2019-04-04 14:20:00,22.4,22.44,22.4,22.44,58080.0,20.7936,20.8307,20.7936,20.8307,58080.0
2019-04-04 14:30:00,22.44,22.51,22.44,22.5,221670.0,20.8307,20.8957,20.8307,20.8864,221670.0
2019-04-04 14:40:00,22.5,22.5,22.41,22.42,191188.0,20.8864,20.8864,20.8028,20.8121,191188.0
2019-04-04 14:50:00,22.42,22.45,22.42,22.45,176841.0,20.8121,20.84,20.8121,20.84,176841.0
2019-04-04 15:00:00,22.45,22.48,22.45,22.46,82753.0,20.84,20.8678,20.84,20.8493,82753.0
2019-04-04 15:10:00,22.44,22.5,22.44,22.49,140982.0,20.8307,20.8864,20.8307,20.8771,140982.0
2019-04-04 15:20:00,22.49,22.51,22.48,22.51,157515.0,20.8771,20.8957,20.8678,20.8957,157515.0
2019-04-04 15:30:00,22.51,22.53,22.5,22.53,165187.0,20.8957,20.9142,20.8864,20.9142,165187.0
2019-04-04 15:40:00,22.53,22.53,22.5,22.5,267583.0,20.9142,20.9142,20.8864,20.8864,267583.0
2019-04-04 15:50:00,22.5,22.53,22.45,22.51,1153386.0,20.8864,20.9142,20.84,20.8957,1153386.0
2019-04-05 09:30:00,22.42,22.43,22.35,22.37,305825.0,20.8121,20.8214,20.7471,20.7657,305825.0
2019-04-05 09:40:00,22.37,22.43,22.33,22.39,261373.0,20.7657,20.8214,20.7286,20.7843,261373.0
2019-04-05 09:50:00,22.39,22.39,22.27,22.31,364111.0,20.7843,20.7843,20.6729,20.71,364111.0
2019-04-05 10:00:00,22.31,22.38,22.3,22.36,76255.0,20.71,20.775,20.7007,20.7564,76255.0
2019-04-05 10:10:00,22.34,22.41,22.34,22.37,97610.0,20.7379,20.8028,20.7379,20.7657,97610.0
2019-04-05 10:20:00,22.37,22.44,22.37,22.42,39052.0,20.7657,20.8307,20.7657,20.8121,39052.0
2019-04-05 10:30:00,22.42,22.44,22.42,22.42,36896.0,20.8121,20.8307,20.8121,20.8121,36896.0
2019-04-05 10:40:00,22.4,22.42,22.39,22.41,38735.0,20.7936,20.8121,20.7843,20.8028,38735.0
2019-04-05 10:50:00,22.42,22.46,22.42,22.43,33746.0,20.8121,20.8493,20.8121,20.8214,33746.0
2019-04-05 11:00:00,22.43,22.45,22.42,22.42,55278.0,20.8214,20.84,20.8121,20.8121,55278.0
2019-04-05 11:10:00,22.42,22.44,22.42,22.42,89014.0,20.8121,20.8307,20.8121,20.8121,89014.0
2019-04-05 11:20:00,22.42,22.42,22.41,22.41,54709.0,20.8121,20.8121,20.8028,20.8028,54709.0
2019-04-05 11:30:00,22.41,22.41,22.34,22.36,77449.0,20.8028,20.8028,20.7379,20.7564,77449.0
2019-04-05 11:40:00,22.36,22.36,22.32,22.32,85092.0,20.7564,20.7564,20.7193,20.7193,85092.0
2019-04-05 11:50:00,22.32,22.38,22.32,22.37,155632.0,20.7193,20.775,20.7193,20.7657,155632.0
2019-04-05 12:00:00,22.37,22.39,22.37,22.39,41086.0,20.7657,20.7843,20.7657,20.7843,41086.0
2019-04-05 12:10:00,22.39,22.4,22.39,22.39,21565.0,20.7843,20.7936,20.7843,20.7843,21565.0
2019-04-05 12:20:00,22.38,22.4,22.38,22.39,29235.0,20.775,20.7936,20.775,20.7843,29235.0
2019-04-05 12:30:00,22.39,22.41,22.36,22.36,119823.0,20.7843,20.8028,20.7564,20.7564,119823.0
2019-04-05 12:40:00,22.36,22.39,22.36,22.38,16496.0,20.7564,20.7843,20.7564,20.775,16496.0
2019-04-05 12:50:00,22.38,22.38,22.37,22.37,10000.0,20.775,20.775,20.7657,20.7657,10000.0
2019-04-05 13:00:00,22.36,22.41,22.36,22.41,36402.0,20.7564,20.8028,20.7564,20.8028,36402.0
2019-04-05 13:10:00,22.4,22.43,22.4,22.43,33810.0,20.7936,20.8214,20.7936,20.8214,33810.0
2019-04-05 13:20:00,22.43,22.43,22.42,22.43,44312.0,20.8214,20.8214,20.8121,20.8214,44312.0
2019-04-05 13:30:00,22.42,22.42,22.4,22.42,15763.0,20.8121,20.8121,20.7936,20.8121,15763.0
2019-04-05 13:40:00,22.42,22.42,22.41,22.42,11021.0,20.8121,20.8121,20.8028,20.8121,11021.0
2019-04-05 13:50:00,22.42,22.43,22.42,22.42,18105.0,20.8121,20.8214,20.8121,20.8121,18105.0
2019-04-05 14:00:00,22.42,22.42,22.41,22.42,101956.0,20.8121,20.8121,20.8028,20.8121,101956.0
2019-04-05 14:10:00,22.42,22.43,22.42,22.43,13219.0,20.8121,20.8214,20.8121,20.8214,13219.0
2019-04-05 14:20:00,22.42,22.43,22.42,22.42,17856.0,20.8121,20.8214,20.8121,20.8121,17856.0
2019-04-05 14:30:00,22.42,22.44,22.42,22.42,12145.0,20.8121,20.8307,20.8121,20.8121,12145.0
2019-04-05 14:40:00,22.42,22.46,22.42,22.44,110820.0,20.8121,20.8493,20.8121,20.8307,110820.0
2019-04-05 14:50:00,22.44,22.44,22.44,22.44,20916.0,20.8307,20.8307,20.8307,20.8307,20916.0
2019-04-05 15:00:00,22.44,22.44,22.43,22.44,63911.0,20.8307,20.8307,20.8214,20.8307,63911.0
2019-04-05 15:10:00,22.45,22.45,22.43,22.44,27254.0,20.84,20.84,20.8214,20.8307,27254.0
2019-04-05 15:20:00,22.43,22.45,22.43,22.45,49575.0,20.8214,20.84,20.8214,20.84,49575.0
2019-04-05 15:30:00,22.45,22.46,22.42,22.43,124379.0,20.84,20.8493,20.8121,20.8214,124379.0
2019-04-05 15:40:00,22.43,22.44,22.42,22.43,69191.0,20.8214,20.8307,20.8121,20.8214,69191.0
2019-04-05 15:50:00,22.44,22.47,22.41,22.44,501285.0,20.8307,20.8585,20.8028,20.8307,501285.0
2019-04-08 09:30:00,22.75,22.79,22.73,22.75,319001.0,21.1185,21.1556,21.0999,21.1185,319001.0
2019-04-08 09:40:00,22.75,22.75,22.68,22.73,127238.0,21.1185,21.1185,21.0535,21.0999,127238.0
2019-04-08 09:50:00,22.73,22.73,22.66,22.66,104249.0,21.0999,21.0999,21.0349,21.0349,104249.0
2019-04-08 10:00:00,22.66,22.69,22.65,22.68,122442.0,21.0349,21.0628,21.0256,21.0535,122442.0
2019-04-08 10:10:00,22.7,22.7,22.67,22.68,32175.0,21.072,21.072,21.0442,21.0535,32175.0
2019-04-08 10:20:00,22.68,22.76,22.68,22.76,189867.0,21.0535,21.1277,21.0535,21.1277,189867.0
2019-04-08 10:30:00,22.76,22.76,22.73,22.73,98966.0,21.1277,21.1277,21.0999,21.0999,98966.0
2019-04-08 10:40:00,22.73,22.73,22.72,22.72,73324.0,21.0999,21.0999,21.0906,21.0906,73324.0
2019-04-08 10:50:00,22.72,22.73,22.71,22.71,65346.0,21.0906,21.0999,21.0813,21.0813,65346.0
2019-04-08 11:00:00,22.71,22.71,22.65,22.66,110315.0,21.0813,21.0813,21.0256,21.0349,110315.0
2019-04-08 11:10:00,22.66,22.68,22.59,22.59,229997.0,21.0349,21.0535,20.9699,20.9699,229997.0
2019-04-08 11:20:00,22.59,22.62,22.57,22.6,257642.0,20.9699,20.9978,20.9514,20.9792,257642.0
2019-04-08 11:30:00,22.6,22.61,22.56,22.56,59888.0,20.9792,20.9885,20.9421,20.9421,59888.0
2019-04-08 11:40:00,22.56,22.59,22.56,22.59,109907.0,20.9421,20.9699,20.9421,20.9699,109907.0
2019-04-08 11:50:00,22.59,22.63,22.57,22.63,119614.0,20.9699,21.0071,20.9514,21.0071,119614.0
2019-04-08 12:00:00,22.63,22.67,22.63,22.66,88960.0,21.0071,21.0442,21.0071,21.0349,88960.0
2019-04-08 12:10:00,22.67,22.69,22.67,22.67,52771.0,21.0442,21.0628,21.0442,21.0442,52771.0
2019-04-08 12:20:00,22.68,22.7,22.68,22.7,22213.0,21.0535,21.072,21.0535,21.072,22213.0
2019-04-08 12:30:00,22.69,22.7,22.68,22.7,27658.0,21.0628,21.072,21.0535,21.072,27658.0
2019-04-08 12:40:00,22.71,22.72,22.7,22.72,34167.0,21.0813,21.0906,21.072,21.0906,34167.0
2019-04-08 12:50:00,22.72,22.73,22.72,22.73,28853.0,21.0906,21.0999,21.0906,21.0999,28853.0
2019-04-08 13:00:00,22.72,22.72,22.69,22.69,71153.0,21.0906,21.0906,21.0628,21.0628,71153.0
2019-04-08 13:10:00,22.7,22.71,22.68,22.68,54240.0,21.072,21.0813,21.0535,21.0535,54240.0
2019-04-08 13:20:00,22.69,22.71,22.68,22.71,24005.0,21.0628,21.0813,21.0535,21.0813,24005.0
2019-04-08 13:30:00,22.72,22.73,22.72,22.73,2056.0,21.0906,21.0999,21.0906,21.0999,2056.0
2019-04-08 13:40:00,22.72,22.72,22.7,22.72,73021.0,21.0906,21.0906,21.072,21.0906,73021.0
2019-04-08 13:50:00,22.72,22.73,22.7,22.72,39863.0,21.0906,21.0999,21.072,21.0906,39863.0
2019-04-08 14:00:00,22.72,22.72,22.69,22.69,93174.0,21.0906,21.0906,21.0628,21.0628,93174.0
2019-04-08 14:10:00,22.69,22.7,22.69,22.7,42009.0,21.0628,21.072,21.0628,21.072,42009.0
2019-04-08 14:20:00,22.71,22.72,22.68,22.68,61113.0,21.0813,21.0906,21.0535,21.0535,61113.0
2019-04-08 14:30:00,22.68,22.68,22.67,22.67,38892.0,21.0535,21.0535,21.0442,21.0442,38892.0
2019-04-08 14:40:00,22.67,22.68,22.67,22.67,32949.0,21.0442,21.0535,21.0442,21.0442,32949.0
2019-04-08 14:50:00,22.67,22.68,22.67,22.68,34617.0,21.0442,21.0535,21.0442,21.0535,34617.0
2019-04-08 15:00:00,22.67,22.68,22.67,22.68,73056.0,21.0442,21.0535,21.0442,21.0535,73056.0
2019-04-08 15:10:00,22.68,22.69,22.68,22.69,10573.0,21.0535,21.0628,21.0535,21.0628,10573.0
2019-04-08 15:20:00,22.68,22.69,22.68,22.69,27038.0,21.0535,21.0628,21.0535,21.0628,27038.0
2019-04-08 15:30:00,22.69,22.7,22.68,22.69,93495.0,21.0628,21.072,21.0535,21.0628,93495.0
2019-04-08 15:40:00,22.69,22.7,22.69,22.69,21899.0,21.0628,21.072,21.0628,21.0628,21899.0
2019-04-08 15:50:00,22.7,22.72,22.67,22.69,698635.0,21.072,21.0906,21.0442,21.0628,698635.0
2019-04-09 09:30:00,22.81,22.84,22.76,22.82,445537.0,21.1742,21.202,21.1277,21.1834,445537.0
2019-04-09 09:40:00,22.82,22.82,22.74,22.75,199748.0,21.1834,21.1834,21.1092,21.1185,199748.0
2019-04-09 09:50:00,22.74,22.79,22.73,22.74,127626.0,21.1092,21.1556,21.0999,21.1092,127626.0
2019-04-09 10:00:00,22.74,22.75,22.7,22.75,53661.0,21.1092,21.1185,21.072,21.1185,53661.0
2019-04-09 10:10:00,22.75,22.8,22.75,22.79,102499.0,21.1185,21.1649,21.1185,21.1556,102499.0
2019-04-09 10:20:00,22.79,22.82,22.79,22.8,86950.0,21.1556,21.1834,21.1556,21.1649,86950.0
2019-04-09 10:30:00,22.8,22.81,22.79,22.79,72613.0,21.1649,21.1742,21.1556,21.1556,72613.0
2019-04-09 10:40:00,22.79,22.79,22.73,22.73,93949.0,21.1556,21.1556,21.0999,21.0999,93949.0
2019-04-09 10:50:00,22.73,22.75,22.73,22.75,89245.0,21.0999,21.1185,21.0999,21.1185,89245.0
2019-04-09 11:00:00,22.75,22.75,22.73,22.74,73268.0,21.1185,21.1185,21.0999,21.1092,73268.0
2019-04-09 11:10:00,22.74,22.77,22.73,22.77,63809.0,21.1092,21.137,21.0999,21.137,63809.0
2019-04-09 11:20:00,22.76,22.76,22.73,22.74,52133.0,21.1277,21.1277,21.0999,21.1092,52133.0
2019-04-09 11:30:00,22.73,22.74,22.71,22.73,111598.0,21.0999,21.1092,21.0813,21.0999,111598.0
2019-04-09 11:40:00,22.72,22.74,22.72,22.74,37338.0,21.0906,21.1092,21.0906,21.1092,37338.0
2019-04-09 11:50:00,22.75,22.76,22.73,22.76,74913.0,21.1185,21.1277,21.0999,21.1277,74913.0
2019-04-09 12:00:00,22.76,22.76,22.74,22.75,40040.0,21.1277,21.1277,21.1092,21.1185,40040.0
2019-04-09 12:10:00,22.75,22.76,22.75,22.75,43779.0,21.1185,21.1277,21.1185,21.1185,43779.0
2019-04-09 12:20:00,22.74,22.75,22.74,22.75,75053.0,21.1092,21.1185,21.1092,21.1185,75053.0
2019-04-09 12:30:00,22.74,22.74,22.72,22.72,36440.0,21.1092,21.1092,21.0906,21.0906,36440.0
2019-04-09 12:40:00,22.72,22.73,22.72,22.72,22500.0,21.0906,21.0999,21.0906,21.0906,22500.0
2019-04-09 12:50:00,22.72,22.72,22.66,22.67,89323.0,21.0906,21.0906,21.0349,21.0442,89323.0
2019-04-09 13:00:00,22.67,22.7,22.67,22.7,24581.0,21.0442,21.072,21.0442,21.072,24581.0
2019-04-09 13:10:00,22.71,22.71,22.67,22.67,70060.0,21.0813,21.0813,21.0442,21.0442,70060.0
2019-04-09 13:20:00,22.67,22.68,22.67,22.68,24259.0,21.0442,21.0535,21.0442,21.0535,24259.0
2019-04-09 13:30:00,22.68,22.69,22.66,22.69,53862.0,21.0535,21.0628,21.0349,21.0628,53862.0
2019-04-09 13:40:00,22.69,22.7,22.69,22.7,66189.0,21.0628,21.072,21.0628,21.072,66189.0
2019-04-09 13:50:00,22.7,22.72,22.7,22.72,18696.0,21.072,21.0906,21.072,21.0906,18696.0
2019-04-09 14:00:00,22.73,22.75,22.72,22.75,29433.0,21.0999,21.1185,21.0906,21.1185,29433.0
2019-04-09 14:10:00,22.75,22.75,22.75,22.75,54176.0,21.1185,21.1185,21.1185,21.1185,54176.0
2019-04-09 14:20:00,22.74,22.74,22.73,22.74,33812.0,21.1092,21.1092,21.0999,21.1092,33812.0
2019-04-09 14:30:00,22.75,22.75,22.74,22.75,41275.0,21.1185,21.1185,21.1092,21.1185,41275.0
2019-04-09 14:40:00,22.75,22.76,22.73,22.76,115016.0,21.1185,21.1277,21.0999,21.1277,115016.0
2019-04-09 14:50:00,22.76,22.77,22.75,22.75,68064.0,21.1277,21.137,21.1185,21.1185,68064.0
2019-04-09 15:00:00,22.76,22.76,22.75,22.76,69995.0,21.1277,21.1277,21.1185,21.1277,69995.0
2019-04-09 15:10:00,22.76,22.8,22.76,22.8,77307.0,21.1277,21.1649,21.1277,21.1649,77307.0
2019-04-09 15:20:00,22.8,22.8,22.78,22.79,113912.0,21.1649,21.1649,21.1463,21.1556,113912.0
2019-04-09 15:30:00,22.79,22.8,22.79,22.8,30305.0,21.1556,21.1649,21.1556,21.1649,30305.0
2019-04-09 15:40:00,22.8,22.81,22.78,22.81,187704.0,21.1649,21.1742,21.1463,21.1742,187704.0
2019-04-09 15:50:00,22.81,22.84,22.78,22.83,877432.0,21.1742,21.202,21.1463,21.1927,877432.0
2019-04-10 09:30:00,22.8,22.91,22.8,22.88,486110.0,21.1649,21.267,21.1649,21.2391,486110.0
2019-04-10 09:40:00,22.88,22.9,22.84,22.88,173338.0,21.2391,21.2577,21.202,21.2391,173338.0
2019-04-10 09:50:00,22.87,22.87,22.78,22.82,213811.0,21.2299,21.2299,21.1463,21.1834,213811.0
2019-04-10 10:00:00,22.81,22.85,22.78,22.84,143020.0,21.1742,21.2113,21.1463,21.202,143020.0
2019-04-10 10:10:00,22.85,22.88,22.84,22.88,65619.0,21.2113,21.2391,21.202,21.2391,65619.0
2019-04-10 10:20:00,22.88,22.9,22.87,22.89,135255.0,21.2391,21.2577,21.2299,21.2484,135255.0
2019-04-10 10:30:00,22.88,22.91,22.86,22.86,135583.0,21.2391,21.267,21.2206,21.2206,135583.0
2019-04-10 10:40:00,22.86,22.86,22.82,22.82,46499.0,21.2206,21.2206,21.1834,21.1834,46499.0
2019-04-10 10:50:00,22.81,22.86,22.81,22.85,50231.0,21.1742,21.2206,21.1742,21.2113,50231.0
2019-04-10 11:00:00,22.86,22.86,22.83,22.83,41465.0,21.2206,21.2206,21.1927,21.1927,41465.0
2019-04-10 11:10:00,22.83,22.84,22.82,22.82,22891.0,21.1927,21.202,21.1834,21.1834,22891.0
2019-04-10 11:20:00,22.82,22.84,22.82,22.84,42934.0,21.1834,21.202,21.1834,21.202,42934.0
2019-04-10 11:30:00,22.83,22.85,22.82,22.82,34435.0,21.1927,21.2113,21.1834,21.1834,34435.0
2019-04-10 11:40:00,22.83,22.83,22.8,22.82,55743.0,21.1927,21.1927,21.1649,21.1834,55743.0
2019-04-10 11:50:00,22.81,22.85,22.81,22.85,43531.0,21.1742,21.2113,21.1742,21.2113,43531.0
2019-04-10 12:00:00,22.84,22.84,22.82,22.83,128747.0,21.202,21.202,21.1834,21.1927,128747.0
2019-04-10 12:10:00,22.83,22.83,22.81,22.83,27162.0,21.1927,21.1927,21.1742,21.1927,27162.0
2019-04-10 12:20:00,22.83,22.83,22.82,22.83,18933.0,21.1927,21.1927,21.1834,21.1927,18933.0
2019-04-10 12:30:00,22.83,22.87,22.83,22.86,56830.0,21.1927,21.2299,21.1927,21.2206,56830.0
2019-04-10 12:40:00,22.86,22.87,22.85,22.87,46092.0,21.2206,21.2299,21.2113,21.2299,46092.0
2019-04-10 12:50:00,22.87,22.87,22.85,22.85,21961.0,21.2299,21.2299,21.2113,21.2113,21961.0
2019-04-10 13:00:00,22.85,22.88,22.85,22.88,29557.0,21.2113,21.2391,21.2113,21.2391,29557.0
2019-04-10 13:10:00,22.89,22.91,22.88,22.91,61756.0,21.2484,21.267,21.2391,21.267,61756.0
2019-04-10 13:20:00,22.9,22.91,22.88,22.89,147708.0,21.2577,21.267,21.2391,21.2484,147708.0
2019-04-10 13:30:00,22.89,22.9,22.88,22.9,85774.0,21.2484,21.2577,21.2391,21.2577,85774.0
2019-04-10 13:40:00,22.89,22.91,22.89,22.91,65900.0,21.2484,21.267,21.2484,21.267,65900.0
2019-04-10 13:50:00,22.92,22.93,22.89,22.89,103628.0,21.2763,21.2856,21.2484,21.2484,103628.0
2019-04-10 14:00:00,22.89,22.89,22.74,22.78,302079.0,21.2484,21.2484,21.1092,21.1463,302079.0
2019-04-10 14:10:00,22.78,22.79,22.74,22.78,102477.0,21.1463,21.1556,21.1092,21.1463,102477.0
2019-04-10 14:20:00,22.78,22.78,22.69,22.69,68435.0,21.1463,21.1463,21.0628,21.0628,68435.0
2019-04-10 14:30:00,22.69,22.71,22.67,22.68,83472.0,21.0628,21.0813,21.0442,21.0535,83472.0
2019-04-10 14:40:00,22.68,22.68,22.65,22.66,80568.0,21.0535,21.0535,21.0256,21.0349,80568.0
2019-04-10 14:50:00,22.66,22.66,22.6,22.61,99687.0,21.0349,21.0349,20.9792,20.9885,99687.0
2019-04-10 15:00:00,22.61,22.65,22.6,22.65,151070.0,20.9885,21.0256,20.9792,21.0256,151070.0
2019-04-10 15:10:00,22.65,22.65,22.63,22.64,207234.0,21.0256,21.0256,21.0071,21.0164,207234.0
2019-04-10 15:20:00,22.63,22.63,22.6,22.6,260362.0,21.0071,21.0071,20.9792,20.9792,260362.0
2019-04-10 15:30:00,22.61,22.64,22.6,22.63,137922.0,20.9885,21.0164,20.9792,21.0071,137922.0
2019-04-10 15:40:00,22.63,22.63,22.6,22.6,117137.0,21.0071,21.0071,20.9792,20.9792,117137.0
2019-04-10 15:50:00,22.61,22.63,22.6,22.62,451272.0,20.9885,21.0071,20.9792,20.9978,451272.0
2019-04-11 09:30:00,22.34,22.43,22.31,22.4,502690.0,20.7379,20.8214,20.71,20.7936,502690.0
2019-04-11 09:40:00,22.4,22.48,22.38,22.48,141736.0,20.7936,20.8678,20.775,20.8678,141736.0
2019-04-11 09:50:00,22.48,22.48,22.43,22.47,63125.0,20.8678,20.8678,20.8214,20.8585,63125.0
2019-04-11 10:00:00,22.47,22.53,22.44,22.44,137688.0,20.8585,20.9142,20.8307,20.8307,137688.0
2019-04-11 10:10:00,22.45,22.47,22.42,22.42,137228.0,20.84,20.8585,20.8121,20.8121,137228.0
2019-04-11 10:20:00,22.42,22.43,22.41,22.42,57319.0,20.8121,20.8214,20.8028,20.8121,57319.0
2019-04-11 10:30:00,22.43,22.43,22.38,22.38,91956.0,20.8214,20.8214,20.775,20.775,91956.0
2019-04-11 10:40:00,22.37,22.39,22.33,22.36,190967.0,20.7657,20.7843,20.7286,20.7564,190967.0
2019-04-11 10:50:00,22.36,22.38,22.35,22.37,75309.0,20.7564,20.775,20.7471,20.7657,75309.0
2019-04-11 11:00:00,22.36,22.36,22.32,22.34,134827.0,20.7564,20.7564,20.7193,20.7379,134827.0
2019-04-11 11:10:00,22.34,22.36,22.33,22.33,53374.0,20.7379,20.7564,20.7286,20.7286,53374.0
2019-04-11 11:20:00,22.33,22.35,22.31,22.33,307637.0,20.7286,20.7471,20.71,20.7286,307637.0
2019-04-11 11:30:00,22.33,22.34,22.26,22.28,305544.0,20.7286,20.7379,20.6636,20.6822,305544.0
2019-04-11 11:40:00,22.28,22.31,22.28,22.3,57732.0,20.6822,20.71,20.6822,20.7007,57732.0
2019-04-11 11:50:00,22.29,22.31,22.29,22.31,80562.0,20.6915,20.71,20.6915,20.71,80562.0
2019-04-11 12:00:00,22.31,22.31,22.26,22.26,96560.0,20.71,20.71,20.6636,20.6636,96560.0
2019-04-11 12:10:00,22.26,22.28,22.25,22.27,173045.0,20.6636,20.6822,20.6543,20.6729,173045.0
2019-04-11 12:20:00,22.27,22.32,22.26,22.32,58775.0,20.6729,20.7193,20.6636,20.7193,58775.0
2019-04-11 12:30:00,22.32,22.33,22.3,22.3,81219.0,20.7193,20.7286,20.7007,20.7007,81219.0
2019-04-11 12:40:00,22.31,22.33,22.31,22.33,36287.0,20.71,20.7286,20.71,20.7286,36287.0
2019-04-11 12:50:00,22.33,22.33,22.28,22.28,58940.0,20.7286,20.7286,20.6822,20.6822,58940.0
2019-04-11 13:00:00,22.29,22.31,22.28,22.29,87849.0,20.6915,20.71,20.6822,20.6915,87849.0
2019-04-11 13:10:00,22.29,22.3,22.28,22.28,80927.0,20.6915,20.7007,20.6822,20.6822,80927.0
2019-04-11 13:20:00,22.28,22.28,22.22,22.22,233401.0,20.6822,20.6822,20.6265,20.6265,233401.0
2019-04-11 13:30:00,22.23,22.24,22.2,22.21,177024.0,20.6358,20.645,20.6079,20.6172,177024.0
2019-04-11 13:40:00,22.21,22.23,22.19,22.22,143733.0,20.6172,20.6358,20.5986,20.6265,143733.0
2019-04-11 13:50:00,22.22,22.22,22.19,22.2,109775.0,20.6265,20.6265,20.5986,20.6079,109775.0
2019-04-11 14:00:00,22.2,22.22,22.19,22.2,188458.0,20.6079,20.6265,20.5986,20.6079,188458.0
2019-04-11 14:10:00,22.2,22.22,22.19,22.2,192855.0,20.6079,20.6265,20.5986,20.6079,192855.0
2019-04-11 14:20:00,22.2,22.2,22.19,22.2,92183.0,20.6079,20.6079,20.5986,20.6079,92183.0
2019-04-11 14:30:00,22.2,22.2,22.13,22.13,252794.0,20.6079,20.6079,20.5429,20.5429,252794.0
2019-04-11 14:40:00,22.14,22.15,22.13,22.13,141167.0,20.5522,20.5615,20.5429,20.5429,141167.0
2019-04-11 14:50:00,22.13,22.15,22.12,22.12,216693.0,20.5429,20.5615,20.5336,20.5336,216693.0
2019-04-11 15:00:00,22.12,22.15,22.12,22.15,146628.0,20.5336,20.5615,20.5336,20.5615,146628.0
2019-04-11 15:10:00,22.14,22.14,22.12,22.14,189304.0,20.5522,20.5522,20.5336,20.5522,189304.0
2019-04-11 15:20:00,22.14,22.23,22.14,22.22,581016.0,20.5522,20.6358,20.5522,20.6265,581016.0
2019-04-11 15:30:00,22.21,22.25,22.21,22.25,317890.0,20.6172,20.6543,20.6172,20.6543,317890.0
2019-04-11 15:40:00,22.24,22.25,22.23,22.24,153635.0,20.645,20.6543,20.6358,20.645,153635.0
2019-04-11 15:50:00,22.24,22.3,22.23,22.25,757361.0,20.645,20.7007,20.6358,20.6543,757361.0
2019-04-12 09:30:00,22.25,22.26,22.15,22.19,461083.0,20.6543,20.6636,20.5615,20.5986,461083.0
2019-04-12 09:40:00,22.19,22.29,22.18,22.26,134149.0,20.5986,20.6915,20.5893,20.6636,134149.0
2019-04-12 09:50:00,22.26,22.33,22.26,22.3,263764.0,20.6636,20.7286,20.6636,20.7007,263764.0
2019-04-12 10:00:00,22.3,22.36,22.3,22.31,156446.0,20.7007,20.7564,20.7007,20.71,156446.0
2019-04-12 10:10:00,22.3,22.31,22.28,22.31,142849.0,20.7007,20.71,20.6822,20.71,142849.0
2019-04-12 10:20:00,22.31,22.34,22.31,22.31,107512.0,20.71,20.7379,20.71,20.71,107512.0
2019-04-12 10:30:00,22.29,22.3,22.27,22.28,183870.0,20.6915,20.7007,20.6729,20.6822,183870.0
2019-04-12 10:40:00,22.28,22.28,22.24,22.24,43384.0,20.6822,20.6822,20.645,20.645,43384.0
2019-04-12 10:50:00,22.24,22.24,22.22,22.23,128811.0,20.645,20.645,20.6265,20.6358,128811.0
2019-04-12 11:00:00,22.22,22.24,22.22,22.24,69022.0,20.6265,20.645,20.6265,20.645,69022.0
2019-04-12 11:10:00,22.25,22.3,22.25,22.3,112993.0,20.6543,20.7007,20.6543,20.7007,112993.0
2019-04-12 11:20:00,22.31,22.33,22.3,22.31,228696.0,20.71,20.7286,20.7007,20.71,228696.0
2019-04-12 11:30:00,22.31,22.31,22.27,22.27,83404.0,20.71,20.71,20.6729,20.6729,83404.0
2019-04-12 11:40:00,22.27,22.27,22.26,22.27,50765.0,20.6729,20.6729,20.6636,20.6729,50765.0
2019-04-12 11:50:00,22.28,22.28,22.25,22.25,73049.0,20.6822,20.6822,20.6543,20.6543,73049.0
2019-04-12 12:00:00,22.25,22.26,22.25,22.25,58896.0,20.6543,20.6636,20.6543,20.6543,58896.0
2019-04-12 12:10:00,22.25,22.26,22.22,22.26,202982.0,20.6543,20.6636,20.6265,20.6636,202982.0
2019-04-12 12:20:00,22.25,22.26,22.24,22.24,73744.0,20.6543,20.6636,20.645,20.645,73744.0
2019-04-12 12:30:00,22.25,22.25,22.22,22.22,52661.0,20.6543,20.6543,20.6265,20.6265,52661.0
2019-04-12 12:40:00,22.22,22.22,22.19,22.19,72513.0,20.6265,20.6265,20.5986,20.5986,72513.0
2019-04-12 12:50:00,22.19,22.22,22.19,22.2,96451.0,20.5986,20.6265,20.5986,20.6079,96451.0
2019-04-12 13:00:00,22.21,22.22,22.21,22.22,29393.0,20.6172,20.6265,20.6172,20.6265,29393.0
2019-04-12 13:10:00,22.22,22.22,22.18,22.19,19267.0,20.6265,20.6265,20.5893,20.5986,19267.0
2019-04-12 13:20:00,22.2,22.22,22.2,22.22,4179.0,20.6079,20.6265,20.6079,20.6265,4179.0
2019-04-12 13:30:00,22.22,22.22,22.19,22.2,24309.0,20.6265,20.6265,20.5986,20.6079,24309.0
2019-04-12 13:40:00,22.19,22.19,22.18,22.18,32136.0,20.5986,20.5986,20.5893,20.5893,32136.0
2019-04-12 13:50:00,22.18,22.22,22.18,22.22,23552.0,20.5893,20.6265,20.5893,20.6265,23552.0
2019-04-12 14:00:00,22.22,22.25,22.22,22.23,148907.0,20.6265,20.6543,20.6265,20.6358,148907.0
2019-04-12 14:10:00,22.23,22.23,22.21,22.21,20436.0,20.6358,20.6358,20.6172,20.6172,20436.0
2019-04-12 14:20:00,22.21,22.21,22.2,22.2,45482.0,20.6172,20.6172,20.6079,20.6079,45482.0
2019-04-12 14:30:00,22.2,22.22,22.19,22.22,32748.0,20.6079,20.6265,20.5986,20.6265,32748.0
2019-04-12 14:40:00,22.23,22.24,22.22,22.22,31821.0,20.6358,20.645,20.6265,20.6265,31821.0
2019-04-12 14:50:00,22.22,22.23,22.2,22.2,70506.0,20.6265,20.6358,20.6079,20.6079,70506.0
2019-04-12 15:00:00,22.19,22.2,22.19,22.19,66447.0,20.5986,20.6079,20.5986,20.5986,66447.0
2019-04-12 15:10:00,22.19,22.19,22.18,22.18,43794.0,20.5986,20.5986,20.5893,20.5893,43794.0
2019-04-12 15:20:00,22.17,22.18,22.17,22.17,93855.0,20.5801,20.5893,20.5801,20.5801,93855.0
2019-04-12 15:30:00,22.18,22.19,22.17,22.19,118902.0,20.5893,20.5986,20.5801,20.5986,118902.0
2019-04-12 15:40:00,22.2,22.25,22.2,22.21,291848.0,20.6079,20.6543,20.6079,20.6172,291848.0
2019-04-12 15:50:00,22.21,22.24,22.19,22.2,520243.0,20.6172,20.645,20.5986,20.6079,520243.0
2019-04-15 09:30:00,21.98,21.98,21.89,21.95,658272.0,20.4037,20.4037,20.3201,20.3758,658272.0
2019-04-15 09:40:00,21.95,21.98,21.92,21.95,301246.0,20.3758,20.4037,20.348,20.3758,301246.0
2019-04-15 09:50:00,21.96,22.09,21.96,22.08,196587.0,20.3851,20.5058,20.3851,20.4965,196587.0
2019-04-15 10:00:00,22.07,22.14,22.07,22.12,303204.0,20.4872,20.5522,20.4872,20.5336,303204.0
2019-04-15 10:10:00,22.11,22.14,22.04,22.04,108784.0,20.5244,20.5522,20.4594,20.4594,108784.0
2019-04-15 10:20:00,22.05,22.08,22.0,22.0,217516.0,20.4687,20.4965,20.4222,20.4222,217516.0
2019-04-15 10:30:00,22.0,22.04,22.0,22.01,91296.0,20.4222,20.4594,20.4222,20.4315,91296.0
2019-04-15 10:40:00,22.01,22.07,22.01,22.04,142163.0,20.4315,20.4872,20.4315,20.4594,142163.0
2019-04-15 10:50:00,22.05,22.11,22.05,22.11,69377.0,20.4687,20.5244,20.4687,20.5244,69377.0
2019-04-15 11:00:00,22.11,22.16,22.11,22.14,99443.0,20.5244,20.5708,20.5244,20.5522,99443.0
2019-04-15 11:10:00,22.13,22.17,22.12,22.13,117534.0,20.5429,20.5801,20.5336,20.5429,117534.0
2019-04-15 11:20:00,22.14,22.17,22.14,22.16,45480.0,20.5522,20.5801,20.5522,20.5708,45480.0
2019-04-15 11:30:00,22.17,22.23,22.17,22.19,75610.0,20.5801,20.6358,20.5801,20.5986,75610.0
2019-04-15 11:40:00,22.19,22.25,22.19,22.25,110026.0,20.5986,20.6543,20.5986,20.6543,110026.0
2019-04-15 11:50:00,22.26,22.26,22.21,22.21,127730.0,20.6636,20.6636,20.6172,20.6172,127730.0
2019-04-15 12:00:00,22.21,22.23,22.18,22.19,27572.0,20.6172,20.6358,20.5893,20.5986,27572.0
2019-04-15 12:10:00,22.19,22.19,22.17,22.17,37499.0,20.5986,20.5986,20.5801,20.5801,37499.0
2019-04-15 12:20:00,22.18,22.19,22.17,22.18,23716.0,20.5893,20.5986,20.5801,20.5893,23716.0
2019-04-15 12:30:00,22.18,22.24,22.18,22.24,48479.0,20.5893,20.645,20.5893,20.645,48479.0
2019-04-15 12:40:00,22.24,22.25,22.24,22.24,38593.0,20.645,20.6543,20.645,20.645,38593.0
2019-04-15 12:50:00,22.25,22.25,22.24,22.25,30634.0,20.6543,20.6543,20.645,20.6543,30634.0
2019-04-15 13:00:00,22.25,22.27,22.25,22.25,32106.0,20.6543,20.6729,20.6543,20.6543,32106.0
2019-04-15 13:10:00,22.25,22.28,22.25,22.27,73422.0,20.6543,20.6822,20.6543,20.6729,73422.0
2019-04-15 13:20:00,22.27,22.28,22.25,22.25,23712.0,20.6729,20.6822,20.6543,20.6543,23712.0
2019-04-15 13:30:00,22.25,22.25,22.23,22.25,39774.0,20.6543,20.6543,20.6358,20.6543,39774.0
2019-04-15 13:40:00,22.24,22.24,22.22,22.22,41544.0,20.645,20.645,20.6265,20.6265,41544.0
2019-04-15 13:50:00,22.22,22.25,22.21,22.24,107892.0,20.6265,20.6543,20.6172,20.645,107892.0
2019-04-15 14:00:00,22.24,22.24,22.19,22.19,70144.0,20.645,20.645,20.5986,20.5986,70144.0
2019-04-15 14:10:00,22.19,22.21,22.18,22.21,78639.0,20.5986,20.6172,20.5893,20.6172,78639.0
2019-04-15 14:20:00,22.21,22.25,22.21,22.25,24255.0,20.6172,20.6543,20.6172,20.6543,24255.0
2019-04-15 14:30:00,22.24,22.25,22.22,22.22,54699.0,20.645,20.6543,20.6265,20.6265,54699.0
2019-04-15 14:40:00,22.22,22.22,22.21,22.22,45894.0,20.6265,20.6265,20.6172,20.6265,45894.0
2019-04-15 14:50:00,22.22,22.22,22.21,22.22,51789.0,20.6265,20.6265,20.6172,20.6265,51789.0
2019-04-15 15:00:00,22.22,22.23,22.22,22.23,56134.0,20.6265,20.6358,20.6265,20.6358,56134.0
2019-04-15 15:10:00,22.23,22.24,22.22,22.22,11100.0,20.6358,20.645,20.6265,20.6265,11100.0
2019-04-15 15:20:00,22.22,22.22,22.2,22.22,87042.0,20.6265,20.6265,20.6079,20.6265,87042.0
2019-04-15 15:30:00,22.21,22.22,22.21,22.22,45200.0,20.6172,20.6265,20.6172,20.6265,45200.0
2019-04-15 15:40:00,22.22,22.24,22.22,22.24,134064.0,20.6265,20.645,20.6265,20.645,134064.0
2019-04-15 15:50:00,22.24,22.25,22.21,22.24,484356.0,20.645,20.6543,20.6172,20.645,484356.0
2019-04-16 09:30:00,21.94,21.97,21.89,21.92,912165.0,20.3666,20.3944,20.3201,20.348,912165.0
2019-04-16 09:40:00,21.92,21.92,21.84,21.89,714899.0,20.348,20.348,20.2737,20.3201,714899.0
2019-04-16 09:50:00,21.89,21.94,21.86,21.94,299201.0,20.3201,20.3666,20.2923,20.3666,299201.0
2019-04-16 10:00:00,21.94,21.96,21.92,21.92,151751.0,20.3666,20.3851,20.348,20.348,151751.0
2019-04-16 10:10:00,21.92,21.96,21.92,21.96,87868.0,20.348,20.3851,20.348,20.3851,87868.0
2019-04-16 10:20:00,21.94,21.94,21.89,21.9,125646.0,20.3666,20.3666,20.3201,20.3294,125646.0
2019-04-16 10:30:00,21.9,21.95,21.89,21.95,163323.0,20.3294,20.3758,20.3201,20.3758,163323.0
2019-04-16 10:40:00,21.95,21.97,21.94,21.97,115812.0,20.3758,20.3944,20.3666,20.3944,115812.0
2019-04-16 10:50:00,21.97,21.99,21.95,21.98,180167.0,20.3944,20.413,20.3758,20.4037,180167.0
2019-04-16 11:00:00,21.98,22.0,21.96,21.99,136680.0,20.4037,20.4222,20.3851,20.413,136680.0
2019-04-16 11:10:00,21.98,21.98,21.91,21.91,177605.0,20.4037,20.4037,20.3387,20.3387,177605.0
2019-04-16 11:20:00,21.91,21.92,21.9,21.9,221642.0,20.3387,20.348,20.3294,20.3294,221642.0
2019-04-16 11:30:00,21.89,21.89,21.85,21.87,358147.0,20.3201,20.3201,20.283,20.3016,358147.0
2019-04-16 11:40:00,21.86,21.88,21.85,21.88,211338.0,20.2923,20.3109,20.283,20.3109,211338.0
2019-04-16 11:50:00,21.87,21.91,21.86,21.91,93807.0,20.3016,20.3387,20.2923,20.3387,93807.0
2019-04-16 12:00:00,21.91,21.91,21.86,21.88,88956.0,20.3387,20.3387,20.2923,20.3109,88956.0
2019-04-16 12:10:00,21.87,21.88,21.85,21.86,102997.0,20.3016,20.3109,20.283,20.2923,102997.0
2019-04-16 12:20:00,21.86,21.86,21.84,21.84,57573.0,20.2923,20.2923,20.2737,20.2737,57573.0
2019-04-16 12:30:00,21.85,21.86,21.84,21.85,64343.0,20.283,20.2923,20.2737,20.283,64343.0
2019-04-16 12:40:00,21.85,21.85,21.82,21.82,71991.0,20.283,20.283,20.2552,20.2552,71991.0
2019-04-16 12:50:00,21.82,21.84,21.82,21.82,154365.0,20.2552,20.2737,20.2552,20.2552,154365.0
2019-04-16 13:00:00,21.83,21.87,21.83,21.86,37231.0,20.2644,20.3016,20.2644,20.2923,37231.0
2019-04-16 13:10:00,21.85,21.87,21.84,21.86,63212.0,20.283,20.3016,20.2737,20.2923,63212.0
2019-04-16 13:20:00,21.87,21.88,21.85,21.88,81067.0,20.3016,20.3109,20.283,20.3109,81067.0
2019-04-16 13:30:00,21.88,21.89,21.83,21.83,76706.0,20.3109,20.3201,20.2644,20.2644,76706.0
2019-04-16 13:40:00,21.83,21.83,21.8,21.82,107056.0,20.2644,20.2644,20.2366,20.2552,107056.0
2019-04-16 13:50:00,21.82,21.84,21.81,21.83,66169.0,20.2552,20.2737,20.2459,20.2644,66169.0
2019-04-16 14:00:00,21.83,21.87,21.83,21.86,134762.0,20.2644,20.3016,20.2644,20.2923,134762.0
2019-04-16 14:10:00,21.85,21.87,21.84,21.87,43464.0,20.283,20.3016,20.2737,20.3016,43464.0
2019-04-16 14:20:00,21.88,21.88,21.85,21.85,76357.0,20.3109,20.3109,20.283,20.283,76357.0
2019-04-16 14:30:00,21.86,21.91,21.86,21.91,127605.0,20.2923,20.3387,20.2923,20.3387,127605.0
2019-04-16 14:40:00,21.91,21.91,21.89,21.89,180412.0,20.3387,20.3387,20.3201,20.3201,180412.0
2019-04-16 14:50:00,21.89,21.9,21.88,21.88,79309.0,20.3201,20.3294,20.3109,20.3109,79309.0
2019-04-16 15:00:00,21.88,21.89,21.88,21.88,134619.0,20.3109,20.3201,20.3109,20.3109,134619.0
2019-04-16 15:10:00,21.87,21.89,21.86,21.89,97137.0,20.3016,20.3201,20.2923,20.3201,97137.0
2019-04-16 15:20:00,21.9,21.92,21.88,21.88,202660.0,20.3294,20.348,20.3109,20.3109,202660.0
2019-04-16 15:30:00,21.89,21.9,21.83,21.85,278665.0,20.3201,20.3294,20.2644,20.283,278665.0
2019-04-16 15:40:00,21.85,21.86,21.82,21.86,326163.0,20.283,20.2923,20.2552,20.2923,326163.0
2019-04-16 15:50:00,21.86,21.87,21.79,21.81,1145736.0,20.2923,20.3016,20.2273,20.2459,1145736.0
2019-04-17 09:30:00,21.84,21.89,21.83,21.88,427227.0,20.2737,20.3201,20.2644,20.3109,427227.0
2019-04-17 09:40:00,21.88,21.91,21.85,21.9,284767.0,20.3109,20.3387,20.283,20.3294,284767.0
2019-04-17 09:50:00,21.91,21.92,21.87,21.91,119206.0,20.3387,20.348,20.3016,20.3387,119206.0
2019-04-17 10:00:00,21.91,21.91,21.78,21.79,120663.0,20.3387,20.3387,20.218,20.2273,120663.0
2019-04-17 10:10:00,21.78,21.81,21.75,21.77,154111.0,20.218,20.2459,20.1902,20.2087,154111.0
2019-04-17 10:20:00,21.77,21.82,21.77,21.8,68833.0,20.2087,20.2552,20.2087,20.2366,68833.0
2019-04-17 10:30:00,21.79,21.81,21.75,21.76,140631.0,20.2273,20.2459,20.1902,20.1995,140631.0
2019-04-17 10:40:00,21.76,21.76,21.74,21.76,130359.0,20.1995,20.1995,20.1809,20.1995,130359.0
2019-04-17 10:50:00,21.77,21.77,21.73,21.73,108955.0,20.2087,20.2087,20.1716,20.1716,108955.0
2019-04-17 11:00:00,21.73,21.73,21.71,21.72,98341.0,20.1716,20.1716,20.153,20.1623,98341.0
2019-04-17 11:10:00,21.72,21.74,21.72,21.74,112719.0,20.1623,20.1809,20.1623,20.1809,112719.0
2019-04-17 11:20:00,21.73,21.74,21.72,21.73,73067.0,20.1716,20.1809,20.1623,20.1716,73067.0
2019-04-17 11:30:00,21.73,21.75,21.72,21.74,133685.0,20.1716,20.1902,20.1623,20.1809,133685.0
2019-04-17 11:40:00,21.74,21.74,21.66,21.67,373885.0,20.1809,20.1809,20.1066,20.1159,373885.0
2019-04-17 11:50:00,21.67,21.67,21.63,21.63,238417.0,20.1159,20.1159,20.0788,20.0788,238417.0
2019-04-17 12:00:00,21.62,21.63,21.6,21.63,78063.0,20.0695,20.0788,20.0509,20.0788,78063.0
2019-04-17 12:10:00,21.64,21.64,21.59,21.61,252008.0,20.0881,20.0881,20.0417,20.0602,252008.0
2019-04-17 12:20:00,21.61,21.64,21.61,21.63,127277.0,20.0602,20.0881,20.0602,20.0788,127277.0
2019-04-17 12:30:00,21.63,21.67,21.63,21.67,87222.0,20.0788,20.1159,20.0788,20.1159,87222.0
2019-04-17 12:40:00,21.67,21.67,21.65,21.65,107058.0,20.1159,20.1159,20.0973,20.0973,107058.0
2019-04-17 12:50:00,21.66,21.67,21.64,21.64,162983.0,20.1066,20.1159,20.0881,20.0881,162983.0
2019-04-17 13:00:00,21.64,21.65,21.64,21.64,40915.0,20.0881,20.0973,20.0881,20.0881,40915.0
2019-04-17 13:10:00,21.64,21.64,21.63,21.63,63761.0,20.0881,20.0881,20.0788,20.0788,63761.0
2019-04-17 13:20:00,21.64,21.69,21.64,21.69,240163.0,20.0881,20.1345,20.0881,20.1345,240163.0
2019-04-17 13:30:00,21.69,21.71,21.67,21.67,162634.0,20.1345,20.153,20.1159,20.1159,162634.0
2019-04-17 13:40:00,21.67,21.68,21.66,21.66,57452.0,20.1159,20.1252,20.1066,20.1066,57452.0
2019-04-17 13:50:00,21.65,21.66,21.62,21.62,53441.0,20.0973,20.1066,20.0695,20.0695,53441.0
2019-04-17 14:00:00,21.61,21.63,21.61,21.63,25194.0,20.0602,20.0788,20.0602,20.0788,25194.0
2019-04-17 14:10:00,21.63,21.66,21.63,21.63,101001.0,20.0788,20.1066,20.0788,20.0788,101001.0
2019-04-17 14:20:00,21.62,21.63,21.6,21.6,44488.0,20.0695,20.0788,20.0509,20.0509,44488.0
2019-04-17 14:30:00,21.61,21.61,21.6,21.61,79947.0,20.0602,20.0602,20.0509,20.0602,79947.0
2019-04-17 14:40:00,21.6,21.6,21.58,21.59,108688.0,20.0509,20.0509,20.0324,20.0417,108688.0
2019-04-17 14:50:00,21.59,21.6,21.58,21.59,123025.0,20.0417,20.0509,20.0324,20.0417,123025.0
2019-04-17 15:00:00,21.59,21.62,21.57,21.57,150940.0,20.0417,20.0695,20.0231,20.0231,150940.0
2019-04-17 15:10:00,21.57,21.57,21.52,21.53,151335.0,20.0231,20.0231,19.9767,19.986,151335.0
2019-04-17 15:20:00,21.53,21.53,21.5,21.52,184152.0,19.986,19.986,19.9581,19.9767,184152.0
2019-04-17 15:30:00,21.52,21.53,21.5,21.52,340854.0,19.9767,19.986,19.9581,19.9767,340854.0
2019-04-17 15:40:00,21.53,21.61,21.53,21.61,562083.0,19.986,20.0602,19.986,20.0602,562083.0
2019-04-17 15:50:00,21.61,21.69,21.6,21.67,1715970.0,20.0602,20.1345,20.0509,20.1159,1715970.0
2019-04-18 09:30:00,21.61,21.69,21.61,21.69,228546.0,20.0602,20.1345,20.0602,20.1345,228546.0
2019-04-18 09:40:00,21.69,21.73,21.68,21.72,76982.0,20.1345,20.1716,20.1252,20.1623,76982.0
2019-04-18 09:50:00,21.72,21.74,21.65,21.65,264306.0,20.1623,20.1809,20.0973,20.0973,264306.0
2019-04-18 10:00:00,21.65,21.67,21.63,21.63,114082.0,20.0973,20.1159,20.0788,20.0788,114082.0
2019-04-18 10:10:00,21.62,21.62,21.57,21.58,100532.0,20.0695,20.0695,20.0231,20.0324,100532.0
2019-04-18 10:20:00,21.58,21.6,21.53,21.55,98591.0,20.0324,20.0509,19.986,20.0045,98591.0
2019-04-18 10:30:00,21.54,21.58,21.54,21.57,44222.0,19.9952,20.0324,19.9952,20.0231,44222.0
2019-04-18 10:40:00,21.57,21.6,21.57,21.59,36755.0,20.0231,20.0509,20.0231,20.0417,36755.0
2019-04-18 10:50:00,21.58,21.59,21.56,21.59,24685.0,20.0324,20.0417,20.0138,20.0417,24685.0
2019-04-18 11:00:00,21.59,21.6,21.57,21.58,95182.0,20.0417,20.0509,20.0231,20.0324,95182.0
2019-04-18 11:10:00,21.57,21.57,21.53,21.54,123292.0,20.0231,20.0231,19.986,19.9952,123292.0
2019-04-18 11:20:00,21.54,21.55,21.53,21.55,55981.0,19.9952,20.0045,19.986,20.0045,55981.0
2019-04-18 11:30:00,21.55,21.55,21.48,21.48,266947.0,20.0045,20.0045,19.9395,19.9395,266947.0
2019-04-18 11:40:00,21.48,21.5,21.45,21.49,272550.0,19.9395,19.9581,19.9117,19.9488,272550.0
2019-04-18 11:50:00,21.49,21.5,21.46,21.46,274414.0,19.9488,19.9581,19.921,19.921,274414.0
2019-04-18 12:00:00,21.46,21.46,21.43,21.43,283935.0,19.921,19.921,19.8931,19.8931,283935.0
2019-04-18 12:10:00,21.43,21.43,21.34,21.34,562516.0,19.8931,19.8931,19.8096,19.8096,562516.0
2019-04-18 12:20:00,21.34,21.34,21.27,21.27,515945.0,19.8096,19.8096,19.7446,19.7446,515945.0
2019-04-18 12:30:00,21.27,21.27,21.22,21.22,210932.0,19.7446,19.7446,19.6982,19.6982,210932.0
2019-04-18 12:40:00,21.23,21.27,21.2,21.27,597754.0,19.7075,19.7446,19.6796,19.7446,597754.0
2019-04-18 12:50:00,21.27,21.31,21.26,21.28,150323.0,19.7446,19.7817,19.7353,19.7539,150323.0
2019-04-18 13:00:00,21.28,21.31,21.26,21.27,163860.0,19.7539,19.7817,19.7353,19.7446,163860.0
2019-04-18 13:10:00,21.27,21.28,21.25,21.26,59307.0,19.7446,19.7539,19.726,19.7353,59307.0
2019-04-18 13:20:00,21.26,21.31,21.26,21.31,154412.0,19.7353,19.7817,19.7353,19.7817,154412.0
2019-04-18 13:30:00,21.31,21.31,21.27,21.28,65024.0,19.7817,19.7817,19.7446,19.7539,65024.0
2019-04-18 13:40:00,21.29,21.3,21.28,21.28,89157.0,19.7632,19.7724,19.7539,19.7539,89157.0
2019-04-18 13:50:00,21.28,21.3,21.27,21.3,75945.0,19.7539,19.7724,19.7446,19.7724,75945.0
2019-04-18 14:00:00,21.3,21.32,21.3,21.3,78601.0,19.7724,19.791,19.7724,19.7724,78601.0
2019-04-18 14:10:00,21.29,21.33,21.28,21.33,107862.0,19.7632,19.8003,19.7539,19.8003,107862.0
2019-04-18 14:20:00,21.32,21.32,21.3,21.3,118771.0,19.791,19.791,19.7724,19.7724,118771.0
2019-04-18 14:30:00,21.3,21.32,21.3,21.31,57100.0,19.7724,19.791,19.7724,19.7817,57100.0
2019-04-18 14:40:00,21.32,21.34,21.32,21.33,129538.0,19.791,19.8096,19.791,19.8003,129538.0
2019-04-18 14:50:00,21.33,21.33,21.31,21.32,93798.0,19.8003,19.8003,19.7817,19.791,93798.0
2019-04-18 15:00:00,21.32,21.32,21.31,21.31,128613.0,19.791,19.791,19.7817,19.7817,128613.0
2019-04-18 15:10:00,21.31,21.32,21.28,21.31,142520.0,19.7817,19.791,19.7539,19.7817,142520.0
2019-04-18 15:20:00,21.32,21.35,21.32,21.34,107419.0,19.791,19.8189,19.791,19.8096,107419.0
2019-04-18 15:30:00,21.34,21.34,21.32,21.33,110304.0,19.8096,19.8096,19.791,19.8003,110304.0
2019-04-18 15:40:00,21.33,21.33,21.3,21.31,400909.0,19.8003,19.8003,19.7724,19.7817,400909.0
2019-04-18 15:50:00,21.31,21.34,21.31,21.34,561183.0,19.7817,19.8096,19.7817,19.8096,561183.0
2019-04-22 09:30:00,21.4,21.42,21.3,21.36,206632.0,19.8653,19.8838,19.7724,19.8281,206632.0
2019-04-22 09:40:00,21.36,21.36,21.27,21.27,122549.0,19.8281,19.8281,19.7446,19.7446,122549.0
2019-04-22 09:50:00,21.28,21.29,21.24,21.25,85196.0,19.7539,19.7632,19.7168,19.726,85196.0
2019-04-22 10:00:00,21.25,21.27,21.21,21.27,85147.0,19.726,19.7446,19.6889,19.7446,85147.0
2019-04-22 10:10:00,21.27,21.28,21.23,21.28,77693.0,19.7446,19.7539,19.7075,19.7539,77693.0
2019-04-22 10:20:00,21.28,21.32,21.27,21.31,54048.0,19.7539,19.791,19.7446,19.7817,54048.0
2019-04-22 10:30:00,21.31,21.32,21.26,21.27,57200.0,19.7817,19.791,19.7353,19.7446,57200.0
2019-04-22 10:40:00,21.27,21.27,21.23,21.25,36104.0,19.7446,19.7446,19.7075,19.726,36104.0
2019-04-22 10:50:00,21.25,21.28,21.23,21.27,75979.0,19.726,19.7539,19.7075,19.7446,75979.0
2019-04-22 11:00:00,21.27,21.27,21.23,21.23,11288.0,19.7446,19.7446,19.7075,19.7075,11288.0
2019-04-22 11:10:00,21.24,21.24,21.23,21.23,38405.0,19.7168,19.7168,19.7075,19.7075,38405.0
2019-04-22 11:20:00,21.24,21.26,21.23,21.25,27067.0,19.7168,19.7353,19.7075,19.726,27067.0
2019-04-22 11:30:00,21.25,21.25,21.24,21.25,21520.0,19.726,19.726,19.7168,19.726,21520.0
2019-04-22 11:40:00,21.25,21.25,21.21,21.21,21867.0,19.726,19.726,19.6889,19.6889,21867.0
2019-04-22 11:50:00,21.2,21.2,21.17,21.17,69576.0,19.6796,19.6796,19.6518,19.6518,69576.0
2019-04-22 12:00:00,21.17,21.17,21.15,21.16,70463.0,19.6518,19.6518,19.6332,19.6425,70463.0
2019-04-22 12:10:00,21.16,21.17,21.15,21.16,39105.0,19.6425,19.6518,19.6332,19.6425,39105.0
2019-04-22 12:20:00,21.16,21.17,21.15,21.16,69483.0,19.6425,19.6518,19.6332,19.6425,69483.0
2019-04-22 12:30:00,21.16,21.16,21.12,21.13,200429.0,19.6425,19.6425,19.6054,19.6146,200429.0
2019-04-22 12:40:00,21.14,21.14,21.08,21.08,65481.0,19.6239,19.6239,19.5682,19.5682,65481.0
2019-04-22 12:50:00,21.08,21.1,21.07,21.07,129030.0,19.5682,19.5868,19.5589,19.5589,129030.0
2019-04-22 13:00:00,21.08,21.09,21.07,21.08,162443.0,19.5682,19.5775,19.5589,19.5682,162443.0
2019-04-22 13:10:00,21.08,21.1,21.08,21.09,170414.0,19.5682,19.5868,19.5682,19.5775,170414.0
2019-04-22 13:20:00,21.09,21.09,21.07,21.08,87353.0,19.5775,19.5775,19.5589,19.5682,87353.0
2019-04-22 13:30:00,21.08,21.1,21.08,21.09,162520.0,19.5682,19.5868,19.5682,19.5775,162520.0
2019-04-22 13:40:00,21.09,21.09,21.08,21.08,146509.0,19.5775,19.5775,19.5682,19.5682,146509.0
2019-04-22 13:50:00,21.08,21.08,21.06,21.07,109061.0,19.5682,19.5682,19.5497,19.5589,109061.0
2019-04-22 14:00:00,21.06,21.08,21.04,21.04,125627.0,19.5497,19.5682,19.5311,19.5311,125627.0
2019-04-22 14:10:00,21.04,21.05,21.03,21.04,114076.0,19.5311,19.5404,19.5218,19.5311,114076.0
2019-04-22 14:20:00,21.05,21.05,21.01,21.03,54902.0,19.5404,19.5404,19.5032,19.5218,54902.0
2019-04-22 14:30:00,21.03,21.07,21.03,21.03,204115.0,19.5218,19.5589,19.5218,19.5218,204115.0
2019-04-22 14:40:00,21.03,21.06,21.03,21.06,26188.0,19.5218,19.5497,19.5218,19.5497,26188.0
2019-04-22 14:50:00,21.06,21.06,21.02,21.02,106682.0,19.5497,19.5497,19.5125,19.5125,106682.0
2019-04-22 15:00:00,21.02,21.02,20.97,20.97,205652.0,19.5125,19.5125,19.4661,19.4661,205652.0
2019-04-22 15:10:00,20.97,20.97,20.93,20.95,193299.0,19.4661,19.4661,19.429,19.4476,193299.0
2019-04-22 15:20:00,20.95,20.99,20.94,20.97,161125.0,19.4476,19.4847,19.4383,19.4661,161125.0
2019-04-22 15:30:00,20.97,20.99,20.97,20.98,243650.0,19.4661,19.4847,19.4661,19.4754,243650.0
2019-04-22 15:40:00,20.97,20.98,20.95,20.97,231480.0,19.4661,19.4754,19.4476,19.4661,231480.0
2019-04-22 15:50:00,20.97,21.0,20.97,20.98,672891.0,19.4661,19.494,19.4661,19.4754,672891.0
2019-04-23 09:30:00,20.8,20.81,20.72,20.8,365534.0,19.3083,19.3176,19.234,19.3083,365534.0
2019-04-23 09:40:00,20.81,20.89,20.8,20.88,136707.0,19.3176,19.3919,19.3083,19.3826,136707.0
2019-04-23 09:50:00,20.88,20.93,20.88,20.9,78265.0,19.3826,19.429,19.3826,19.4011,78265.0
2019-04-23 10:00:00,20.89,20.89,20.81,20.81,141420.0,19.3919,19.3919,19.3176,19.3176,141420.0
2019-04-23 10:10:00,20.81,20.83,20.77,20.83,434576.0,19.3176,19.3362,19.2805,19.3362,434576.0
2019-04-23 10:20:00,20.84,20.92,20.84,20.88,143381.0,19.3454,19.4197,19.3454,19.3826,143381.0
2019-04-23 10:30:00,20.89,20.89,20.81,20.82,186643.0,19.3919,19.3919,19.3176,19.3269,186643.0
2019-04-23 10:40:00,20.81,20.84,20.8,20.84,115995.0,19.3176,19.3454,19.3083,19.3454,115995.0
2019-04-23 10:50:00,20.84,20.9,20.82,20.89,103393.0,19.3454,19.4011,19.3269,19.3919,103393.0
2019-04-23 11:00:00,20.89,20.9,20.87,20.87,45336.0,19.3919,19.4011,19.3733,19.3733,45336.0
2019-04-23 11:10:00,20.86,20.86,20.81,20.82,89915.0,19.364,19.364,19.3176,19.3269,89915.0
2019-04-23 11:20:00,20.82,20.85,20.8,20.85,141179.0,19.3269,19.3547,19.3083,19.3547,141179.0
2019-04-23 11:30:00,20.84,20.88,20.84,20.84,78218.0,19.3454,19.3826,19.3454,19.3454,78218.0
2019-04-23 11:40:00,20.84,20.85,20.83,20.85,28425.0,19.3454,19.3547,19.3362,19.3547,28425.0
2019-04-23 11:50:00,20.86,20.91,20.86,20.88,172003.0,19.364,19.4104,19.364,19.3826,172003.0
2019-04-23 12:00:00,20.88,20.91,20.88,20.88,85895.0,19.3826,19.4104,19.3826,19.3826,85895.0
2019-04-23 12:10:00,20.89,20.91,20.86,20.91,72436.0,19.3919,19.4104,19.364,19.4104,72436.0
2019-04-23 12:20:00,20.91,20.95,20.91,20.93,108162.0,19.4104,19.4476,19.4104,19.429,108162.0
2019-04-23 12:30:00,20.92,20.93,20.89,20.92,62288.0,19.4197,19.429,19.3919,19.4197,62288.0
2019-04-23 12:40:00,20.92,20.94,20.91,20.94,23470.0,19.4197,19.4383,19.4104,19.4383,23470.0
2019-04-23 12:50:00,20.94,20.94,20.92,20.92,24367.0,19.4383,19.4383,19.4197,19.4197,24367.0
2019-04-23 13:00:00,20.92,20.95,20.92,20.94,27493.0,19.4197,19.4476,19.4197,19.4383,27493.0
2019-04-23 13:10:00,20.95,20.97,20.94,20.94,34430.0,19.4476,19.4661,19.4383,19.4383,34430.0
2019-04-23 13:20:00,20.93,20.94,20.92,20.92,78348.0,19.429,19.4383,19.4197,19.4197,78348.0
2019-04-23 13:30:00,20.92,20.93,20.92,20.93,47851.0,19.4197,19.429,19.4197,19.429,47851.0
2019-04-23 13:40:00,20.94,20.94,20.92,20.92,21259.0,19.4383,19.4383,19.4197,19.4197,21259.0
2019-04-23 13:50:00,20.92,20.92,20.91,20.91,10760.0,19.4197,19.4197,19.4104,19.4104,10760.0
2019-04-23 14:00:00,20.91,20.91,20.88,20.9,124503.0,19.4104,19.4104,19.3826,19.4011,124503.0
2019-04-23 14:10:00,20.89,20.89,20.87,20.87,58152.0,19.3919,19.3919,19.3733,19.3733,58152.0
2019-04-23 14:20:00,20.87,20.87,20.85,20.85,55884.0,19.3733,19.3733,19.3547,19.3547,55884.0
2019-04-23 14:30:00,20.85,20.85,20.83,20.83,41085.0,19.3547,19.3547,19.3362,19.3362,41085.0
2019-04-23 14:40:00,20.83,20.84,20.82,20.84,41725.0,19.3362,19.3454,19.3269,19.3454,41725.0
2019-04-23 14:50:00,20.84,20.84,20.81,20.81,65110.0,19.3454,19.3454,19.3176,19.3176,65110.0
2019-04-23 15:00:00,20.81,20.83,20.8,20.8,97930.0,19.3176,19.3362,19.3083,19.3083,97930.0
2019-04-23 15:10:00,20.8,20.81,20.78,20.8,158447.0,19.3083,19.3176,19.2897,19.3083,158447.0
2019-04-23 15:20:00,20.81,20.81,20.8,20.8,42346.0,19.3176,19.3176,19.3083,19.3083,42346.0
2019-04-23 15:30:00,20.8,20.83,20.8,20.82,151476.0,19.3083,19.3362,19.3083,19.3269,151476.0
2019-04-23 15:40:00,20.82,20.83,20.82,20.82,145981.0,19.3269,19.3362,19.3269,19.3269,145981.0
2019-04-23 15:50:00,20.83,20.83,20.82,20.82,238791.0,19.3362,19.3362,19.3269,19.3269,238791.0
2019-04-24 09:30:00,20.81,20.82,20.73,20.75,355117.0,19.3176,19.3269,19.2433,19.2619,355117.0
2019-04-24 09:40:00,20.76,20.77,20.71,20.71,115014.0,19.2712,19.2805,19.2248,19.2248,115014.0
2019-04-24 09:50:00,20.72,20.74,20.7,20.73,184506.0,19.234,19.2526,19.2155,19.2433,184506.0
2019-04-24 10:00:00,20.73,20.73,20.68,20.69,96339.0,19.2433,19.2433,19.1969,19.2062,96339.0
2019-04-24 10:10:00,20.7,20.71,20.67,20.71,119691.0,19.2155,19.2248,19.1876,19.2248,119691.0
2019-04-24 10:20:00,20.72,20.85,20.72,20.84,266328.0,19.234,19.3547,19.234,19.3454,266328.0
2019-04-24 10:30:00,20.84,20.89,20.84,20.85,194664.0,19.3454,19.3919,19.3454,19.3547,194664.0
2019-04-24 10:40:00,20.85,20.87,20.83,20.86,149132.0,19.3547,19.3733,19.3362,19.364,149132.0
2019-04-24 10:50:00,20.85,20.94,20.85,20.94,186046.0,19.3547,19.4383,19.3547,19.4383,186046.0
2019-04-24 11:00:00,20.94,21.07,20.93,21.06,425025.0,19.4383,19.5589,19.429,19.5497,425025.0
2019-04-24 11:10:00,21.07,21.1,21.04,21.06,138838.0,19.5589,19.5868,19.5311,19.5497,138838.0
2019-04-24 11:20:00,21.06,21.06,21.01,21.01,100921.0,19.5497,19.5497,19.5032,19.5032,100921.0
2019-04-24 11:30:00,21.01,21.04,21.0,21.03,89984.0,19.5032,19.5311,19.494,19.5218,89984.0
2019-04-24 11:40:00,21.03,21.12,21.03,21.09,157333.0,19.5218,19.6054,19.5218,19.5775,157333.0
2019-04-24 11:50:00,21.09,21.09,21.05,21.05,200005.0,19.5775,19.5775,19.5404,19.5404,200005.0
2019-04-24 12:00:00,21.06,21.06,21.01,21.02,48174.0,19.5497,19.5497,19.5032,19.5125,48174.0
2019-04-24 12:10:00,21.02,21.07,21.02,21.07,112743.0,19.5125,19.5589,19.5125,19.5589,112743.0
2019-04-24 12:20:00,21.06,21.08,21.05,21.06,58152.0,19.5497,19.5682,19.5404,19.5497,58152.0
2019-04-24 12:30:00,21.06,21.06,20.99,20.99,92687.0,19.5497,19.5497,19.4847,19.4847,92687.0
2019-04-24 12:40:00,20.99,21.0,20.96,20.97,280045.0,19.4847,19.494,19.4568,19.4661,280045.0
2019-04-24 12:50:00,20.97,20.99,20.96,20.97,137982.0,19.4661,19.4847,19.4568,19.4661,137982.0
2019-04-24 13:00:00,20.97,21.06,20.97,21.06,182521.0,19.4661,19.5497,19.4661,19.5497,182521.0
2019-04-24 13:10:00,21.06,21.09,21.06,21.09,121408.0,19.5497,19.5775,19.5497,19.5775,121408.0
2019-04-24 13:20:00,21.09,21.16,21.09,21.16,266191.0,19.5775,19.6425,19.5775,19.6425,266191.0
2019-04-24 13:30:00,21.15,21.17,21.14,21.17,189572.0,19.6332,19.6518,19.6239,19.6518,189572.0
2019-04-24 13:40:00,21.17,21.18,21.17,21.17,103980.0,19.6518,19.6611,19.6518,19.6518,103980.0
2019-04-24 13:50:00,21.17,21.17,21.13,21.13,69111.0,19.6518,19.6518,19.6146,19.6146,69111.0
2019-04-24 14:00:00,21.14,21.15,21.13,21.14,50287.0,19.6239,19.6332,19.6146,19.6239,50287.0
2019-04-24 14:10:00,21.13,21.13,21.1,21.1,58190.0,19.6146,19.6146,19.5868,19.5868,58190.0
2019-04-24 14:20:00,21.1,21.1,21.04,21.05,70953.0,19.5868,19.5868,19.5311,19.5404,70953.0
2019-04-24 14:30:00,21.05,21.06,21.03,21.05,56356.0,19.5404,19.5497,19.5218,19.5404,56356.0
2019-04-24 14:40:00,21.04,21.06,21.02,21.05,24519.0,19.5311,19.5497,19.5125,19.5404,24519.0
2019-04-24 14:50:00,21.05,21.05,21.03,21.03,46825.0,19.5404,19.5404,19.5218,19.5218,46825.0
2019-04-24 15:00:00,21.04,21.05,21.04,21.04,79664.0,19.5311,19.5404,19.5311,19.5311,79664.0
2019-04-24 15:10:00,21.05,21.06,21.05,21.06,16300.0,19.5404,19.5497,19.5404,19.5497,16300.0
2019-04-24 15:20:00,21.06,21.07,21.05,21.06,160237.0,19.5497,19.5589,19.5404,19.5497,160237.0
2019-04-24 15:30:00,21.06,21.06,21.05,21.06,114669.0,19.5497,19.5497,19.5404,19.5497,114669.0
2019-04-24 15:40:00,21.06,21.06,21.01,21.01,114291.0,19.5497,19.5497,19.5032,19.5032,114291.0
2019-04-24 15:50:00,21.01,21.05,20.98,21.03,964358.0,19.5032,19.5404,19.4754,19.5218,964358.0
2019-04-25 09:30:00,21.06,21.15,21.03,21.15,299966.0,19.5497,19.6332,19.5218,19.6332,299966.0
2019-04-25 09:40:00,21.16,21.21,21.12,21.15,211838.0,19.6425,19.6889,19.6054,19.6332,211838.0
2019-04-25 09:50:00,21.13,21.14,21.05,21.09,218888.0,19.6146,19.6239,19.5404,19.5775,218888.0
2019-04-25 10:00:00,21.1,21.17,21.1,21.11,373842.0,19.5868,19.6518,19.5868,19.5961,373842.0
2019-04-25 10:10:00,21.1,21.17,21.1,21.17,78682.0,19.5868,19.6518,19.5868,19.6518,78682.0
2019-04-25 10:20:00,21.17,21.17,21.13,21.13,99762.0,19.6518,19.6518,19.6146,19.6146,99762.0
2019-04-25 10:30:00,21.12,21.17,21.11,21.17,138005.0,19.6054,19.6518,19.5961,19.6518,138005.0
2019-04-25 10:40:00,21.16,21.17,21.14,21.14,62932.0,19.6425,19.6518,19.6239,19.6239,62932.0
2019-04-25 10:50:00,21.14,21.15,21.08,21.08,84056.0,19.6239,19.6332,19.5682,19.5682,84056.0
2019-04-25 11:00:00,21.08,21.11,21.08,21.09,80680.0,19.5682,19.5961,19.5682,19.5775,80680.0
2019-04-25 11:10:00,21.08,21.08,21.04,21.06,135512.0,19.5682,19.5682,19.5311,19.5497,135512.0
2019-04-25 11:20:00,21.05,21.06,20.98,20.98,255378.0,19.5404,19.5497,19.4754,19.4754,255378.0
2019-04-25 11:30:00,20.98,20.99,20.86,20.88,247084.0,19.4754,19.4847,19.364,19.3826,247084.0
2019-04-25 11:40:00,20.89,20.96,20.89,20.95,184016.0,19.3919,19.4568,19.3919,19.4476,184016.0
2019-04-25 11:50:00,20.96,20.99,20.89,20.89,171781.0,19.4568,19.4847,19.3919,19.3919,171781.0
2019-04-25 12:00:00,20.89,20.95,20.89,20.92,152970.0,19.3919,19.4476,19.3919,19.4197,152970.0
2019-04-25 12:10:00,20.92,20.93,20.86,20.88,36143.0,19.4197,19.429,19.364,19.3826,36143.0
2019-04-25 12:20:00,20.87,20.91,20.85,20.85,37542.0,19.3733,19.4104,19.3547,19.3547,37542.0
2019-04-25 12:30:00,20.85,20.88,20.83,20.88,17881.0,19.3547,19.3826,19.3362,19.3826,17881.0
2019-04-25 12:40:00,20.88,20.89,20.85,20.88,62324.0,19.3826,19.3919,19.3547,19.3826,62324.0
2019-04-25 12:50:00,20.87,20.87,20.84,20.87,108165.0,19.3733,19.3733,19.3454,19.3733,108165.0
2019-04-25 13:00:00,20.88,20.88,20.84,20.86,40848.0,19.3826,19.3826,19.3454,19.364,40848.0
2019-04-25 13:10:00,20.85,20.85,20.82,20.82,44653.0,19.3547,19.3547,19.3269,19.3269,44653.0
2019-04-25 13:20:00,20.81,20.84,20.8,20.83,50985.0,19.3176,19.3454,19.3083,19.3362,50985.0
2019-04-25 13:30:00,20.83,20.83,20.78,20.78,108260.0,19.3362,19.3362,19.2897,19.2897,108260.0
2019-04-25 13:40:00,20.77,20.8,20.77,20.79,53602.0,19.2805,19.3083,19.2805,19.299,53602.0
2019-04-25 13:50:00,20.8,20.8,20.78,20.78,31138.0,19.3083,19.3083,19.2897,19.2897,31138.0
2019-04-25 14:00:00,20.78,20.82,20.78,20.82,185325.0,19.2897,19.3269,19.2897,19.3269,185325.0
2019-04-25 14:10:00,20.81,20.82,20.8,20.82,68985.0,19.3176,19.3269,19.3083,19.3269,68985.0
2019-04-25 14:20:00,20.81,20.82,20.81,20.81,44553.0,19.3176,19.3269,19.3176,19.3176,44553.0
2019-04-25 14:30:00,20.81,20.83,20.81,20.82,161056.0,19.3176,19.3362,19.3176,19.3269,161056.0
2019-04-25 14:40:00,20.81,20.81,20.77,20.8,76959.0,19.3176,19.3176,19.2805,19.3083,76959.0
2019-04-25 14:50:00,20.8,20.86,20.8,20.85,69620.0,19.3083,19.364,19.3083,19.3547,69620.0
2019-04-25 15:00:00,20.86,20.87,20.86,20.86,15300.0,19.364,19.3733,19.364,19.364,15300.0
2019-04-25 15:10:00,20.86,20.86,20.79,20.79,193792.0,19.364,19.364,19.299,19.299,193792.0
2019-04-25 15:20:00,20.79,20.82,20.79,20.81,221840.0,19.299,19.3269,19.299,19.3176,221840.0
2019-04-25 15:30:00,20.81,20.82,20.81,20.82,129250.0,19.3176,19.3269,19.3176,19.3269,129250.0
2019-04-25 15:40:00,20.82,20.84,20.82,20.83,195416.0,19.3269,19.3454,19.3269,19.3362,195416.0
2019-04-25 15:50:00,20.83,20.89,20.83,20.88,411848.0,19.3362,19.3919,19.3362,19.3826,411848.0
2019-04-26 09:30:00,21.07,21.22,21.05,21.17,535829.0,19.5589,19.6982,19.5404,19.6518,535829.0
2019-04-26 09:40:00,21.17,21.3,21.15,21.29,146343.0,19.6518,19.7724,19.6332,19.7632,146343.0
2019-04-26 09:50:00,21.29,21.3,21.22,21.22,176502.0,19.7632,19.7724,19.6982,19.6982,176502.0
2019-04-26 10:00:00,21.23,21.25,21.22,21.25,75976.0,19.7075,19.726,19.6982,19.726,75976.0
2019-04-26 10:10:00,21.25,21.33,21.25,21.33,128423.0,19.726,19.8003,19.726,19.8003,128423.0
2019-04-26 10:20:00,21.32,21.32,21.23,21.23,84971.0,19.791,19.791,19.7075,19.7075,84971.0
2019-04-26 10:30:00,21.25,21.33,21.25,21.33,76442.0,19.726,19.8003,19.726,19.8003,76442.0
2019-04-26 10:40:00,21.33,21.36,21.33,21.36,54046.0,19.8003,19.8281,19.8003,19.8281,54046.0
2019-04-26 10:50:00,21.35,21.37,21.29,21.3,79026.0,19.8189,19.8374,19.7632,19.7724,79026.0
2019-04-26 11:00:00,21.31,21.38,21.31,21.37,171814.0,19.7817,19.8467,19.7817,19.8374,171814.0
2019-04-26 11:10:00,21.37,21.4,21.36,21.4,143546.0,19.8374,19.8653,19.8281,19.8653,143546.0
2019-04-26 11:20:00,21.4,21.42,21.33,21.34,193418.0,19.8653,19.8838,19.8003,19.8096,193418.0
2019-04-26 11:30:00,21.34,21.36,21.32,21.36,195116.0,19.8096,19.8281,19.791,19.8281,195116.0
2019-04-26 11:40:00,21.36,21.38,21.32,21.33,111622.0,19.8281,19.8467,19.791,19.8003,111622.0
2019-04-26 11:50:00,21.32,21.35,21.28,21.35,101286.0,19.791,19.8189,19.7539,19.8189,101286.0
2019-04-26 12:00:00,21.35,21.36,21.32,21.33,73732.0,19.8189,19.8281,19.791,19.8003,73732.0
2019-04-26 12:10:00,21.33,21.38,21.33,21.36,43560.0,19.8003,19.8467,19.8003,19.8281,43560.0
2019-04-26 12:20:00,21.36,21.36,21.33,21.36,362587.0,19.8281,19.8281,19.8003,19.8281,362587.0
2019-04-26 12:30:00,21.37,21.38,21.35,21.36,45788.0,19.8374,19.8467,19.8189,19.8281,45788.0
2019-04-26 12:40:00,21.36,21.41,21.36,21.4,76462.0,19.8281,19.8746,19.8281,19.8653,76462.0
2019-04-26 12:50:00,21.41,21.41,21.38,21.39,85784.0,19.8746,19.8746,19.8467,19.856,85784.0
2019-04-26 13:00:00,21.39,21.4,21.37,21.38,31294.0,19.856,19.8653,19.8374,19.8467,31294.0
2019-04-26 13:10:00,21.38,21.39,21.36,21.36,24458.0,19.8467,19.856,19.8281,19.8281,24458.0
2019-04-26 13:20:00,21.36,21.36,21.32,21.33,50864.0,19.8281,19.8281,19.791,19.8003,50864.0
2019-04-26 13:30:00,21.33,21.33,21.29,21.33,47757.0,19.8003,19.8003,19.7632,19.8003,47757.0
2019-04-26 13:40:00,21.32,21.37,21.32,21.37,94217.0,19.791,19.8374,19.791,19.8374,94217.0
2019-04-26 13:50:00,21.37,21.37,21.35,21.36,42242.0,19.8374,19.8374,19.8189,19.8281,42242.0
2019-04-26 14:00:00,21.37,21.39,21.37,21.37,54524.0,19.8374,19.856,19.8374,19.8374,54524.0
2019-04-26 14:10:00,21.38,21.38,21.36,21.38,20800.0,19.8467,19.8467,19.8281,19.8467,20800.0
2019-04-26 14:20:00,21.38,21.39,21.37,21.37,28534.0,19.8467,19.856,19.8374,19.8374,28534.0
2019-04-26 14:30:00,21.38,21.41,21.38,21.4,25220.0,19.8467,19.8746,19.8467,19.8653,25220.0
2019-04-26 14:40:00,21.39,21.41,21.39,21.41,54085.0,19.856,19.8746,19.856,19.8746,54085.0
2019-04-26 14:50:00,21.41,21.42,21.39,21.39,80178.0,19.8746,19.8838,19.856,19.856,80178.0
2019-04-26 15:00:00,21.39,21.4,21.38,21.38,68895.0,19.856,19.8653,19.8467,19.8467,68895.0
2019-04-26 15:10:00,21.38,21.4,21.38,21.4,74648.0,19.8467,19.8653,19.8467,19.8653,74648.0
2019-04-26 15:20:00,21.4,21.41,21.38,21.38,147454.0,19.8653,19.8746,19.8467,19.8467,147454.0
2019-04-26 15:30:00,21.39,21.39,21.34,21.34,123860.0,19.856,19.856,19.8096,19.8096,123860.0
2019-04-26 15:40:00,21.34,21.34,21.31,21.31,173437.0,19.8096,19.8096,19.7817,19.7817,173437.0
2019-04-26 15:50:00,21.31,21.32,21.28,21.31,645789.0,19.7817,19.791,19.7539,19.7817,645789.0
2019-04-29 09:30:00,21.22,21.22,21.11,21.15,243013.0,19.6982,19.6982,19.5961,19.6332,243013.0
2019-04-29 09:40:00,21.15,21.16,20.98,20.99,119431.0,19.6332,19.6425,19.4754,19.4847,119431.0
2019-04-29 09:50:00,20.99,20.99,20.92,20.93,87032.0,19.4847,19.4847,19.4197,19.429,87032.0
2019-04-29 10:00:00,20.94,21.01,20.94,20.96,138940.0,19.4383,19.5032,19.4383,19.4568,138940.0
2019-04-29 10:10:00,20.96,20.98,20.96,20.97,90021.0,19.4568,19.4754,19.4568,19.4661,90021.0
2019-04-29 10:20:00,20.96,20.96,20.93,20.94,129670.0,19.4568,19.4568,19.429,19.4383,129670.0
2019-04-29 10:30:00,20.94,20.94,20.9,20.93,125261.0,19.4383,19.4383,19.4011,19.429,125261.0
2019-04-29 10:40:00,20.93,20.96,20.9,20.95,136479.0,19.429,19.4568,19.4011,19.4476,136479.0
2019-04-29 10:50:00,20.96,20.98,20.95,20.95,51904.0,19.4568,19.4754,19.4476,19.4476,51904.0
2019-04-29 11:00:00,20.96,20.96,20.9,20.9,51559.0,19.4568,19.4568,19.4011,19.4011,51559.0
2019-04-29 11:10:00,20.89,20.9,20.88,20.89,140546.0,19.3919,19.4011,19.3826,19.3919,140546.0
2019-04-29 11:20:00,20.89,20.92,20.89,20.89,240602.0,19.3919,19.4197,19.3919,19.3919,240602.0
2019-04-29 11:30:00,20.89,20.91,20.86,20.9,149130.0,19.3919,19.4104,19.364,19.4011,149130.0
2019-04-29 11:40:00,20.89,20.89,20.83,20.84,120178.0,19.3919,19.3919,19.3362,19.3454,120178.0
2019-04-29 11:50:00,20.83,20.83,20.81,20.82,111327.0,19.3362,19.3362,19.3176,19.3269,111327.0
2019-04-29 12:00:00,20.81,20.81,20.78,20.81,138374.0,19.3176,19.3176,19.2897,19.3176,138374.0
2019-04-29 12:10:00,20.81,20.83,20.8,20.83,85991.0,19.3176,19.3362,19.3083,19.3362,85991.0
2019-04-29 12:20:00,20.84,20.86,20.83,20.83,70695.0,19.3454,19.364,19.3362,19.3362,70695.0
2019-04-29 12:30:00,20.84,20.87,20.83,20.83,223866.0,19.3454,19.3733,19.3362,19.3362,223866.0
2019-04-29 12:40:00,20.83,20.83,20.81,20.83,92076.0,19.3362,19.3362,19.3176,19.3362,92076.0
2019-04-29 12:50:00,20.82,20.83,20.8,20.8,49717.0,19.3269,19.3362,19.3083,19.3083,49717.0
2019-04-29 13:00:00,20.8,20.81,20.79,20.79,77532.0,19.3083,19.3176,19.299,19.299,77532.0
2019-04-29 13:10:00,20.78,20.81,20.77,20.77,114000.0,19.2897,19.3176,19.2805,19.2805,114000.0
2019-04-29 13:20:00,20.78,20.82,20.78,20.82,95428.0,19.2897,19.3269,19.2897,19.3269,95428.0
2019-04-29 13:30:00,20.82,20.82,20.76,20.76,36683.0,19.3269,19.3269,19.2712,19.2712,36683.0
2019-04-29 13:40:00,20.77,20.78,20.76,20.76,34734.0,19.2805,19.2897,19.2712,19.2712,34734.0
2019-04-29 13:50:00,20.76,20.77,20.75,20.75,69736.0,19.2712,19.2805,19.2619,19.2619,69736.0
2019-04-29 14:00:00,20.76,20.78,20.75,20.78,64308.0,19.2712,19.2897,19.2619,19.2897,64308.0
2019-04-29 14:10:00,20.78,20.8,20.78,20.8,79908.0,19.2897,19.3083,19.2897,19.3083,79908.0
2019-04-29 14:20:00,20.79,20.79,20.75,20.77,112020.0,19.299,19.299,19.2619,19.2805,112020.0
2019-04-29 14:30:00,20.77,20.77,20.74,20.75,54911.0,19.2805,19.2805,19.2526,19.2619,54911.0
2019-04-29 14:40:00,20.76,20.76,20.75,20.76,84832.0,19.2712,19.2712,19.2619,19.2712,84832.0
2019-04-29 14:50:00,20.76,20.77,20.76,20.76,77290.0,19.2712,19.2805,19.2712,19.2712,77290.0
2019-04-29 15:00:00,20.76,20.79,20.76,20.77,144938.0,19.2712,19.299,19.2712,19.2805,144938.0
2019-04-29 15:10:00,20.77,20.79,20.77,20.79,103962.0,19.2805,19.299,19.2805,19.299,103962.0
2019-04-29 15:20:00,20.79,20.8,20.76,20.77,170598.0,19.299,19.3083,19.2712,19.2805,170598.0
2019-04-29 15:30:00,20.78,20.81,20.77,20.8,133370.0,19.2897,19.3176,19.2805,19.3083,133370.0
2019-04-29 15:40:00,20.8,20.83,20.78,20.83,192652.0,19.3083,19.3362,19.2897,19.3362,192652.0
2019-04-29 15:50:00,20.83,20.86,20.83,20.85,630045.0,19.3362,19.364,19.3362,19.3547,630045.0
2019-04-30 09:30:00,20.83,20.94,20.81,20.94,406552.0,19.3362,19.4383,19.3176,19.4383,406552.0
2019-04-30 09:40:00,20.94,21.03,20.92,20.99,247755.0,19.4383,19.5218,19.4197,19.4847,247755.0
2019-04-30 09:50:00,20.99,21.01,20.94,20.94,199886.0,19.4847,19.5032,19.4383,19.4383,199886.0
2019-04-30 10:00:00,20.93,20.94,20.89,20.89,73481.0,19.429,19.4383,19.3919,19.3919,73481.0
2019-04-30 10:10:00,20.89,20.97,20.89,20.93,112901.0,19.3919,19.4661,19.3919,19.429,112901.0
2019-04-30 10:20:00,20.94,20.96,20.9,20.93,65425.0,19.4383,19.4568,19.4011,19.429,65425.0
2019-04-30 10:30:00,20.93,20.94,20.91,20.93,45275.0,19.429,19.4383,19.4104,19.429,45275.0
2019-04-30 10:40:00,20.93,20.93,20.86,20.86,80122.0,19.429,19.429,19.364,19.364,80122.0
2019-04-30 10:50:00,20.85,20.89,20.85,20.88,125267.0,19.3547,19.3919,19.3547,19.3826,125267.0
2019-04-30 11:00:00,20.89,20.97,20.89,20.97,41494.0,19.3919,19.4661,19.3919,19.4661,41494.0
2019-04-30 11:10:00,20.98,20.98,20.93,20.96,64600.0,19.4754,19.4754,19.429,19.4568,64600.0
2019-04-30 11:20:00,20.96,21.0,20.96,20.99,108873.0,19.4568,19.494,19.4568,19.4847,108873.0
2019-04-30 11:30:00,21.0,21.02,21.0,21.02,41873.0,19.494,19.5125,19.494,19.5125,41873.0
2019-04-30 11:40:00,21.02,21.02,20.99,21.01,37358.0,19.5125,19.5125,19.4847,19.5032,37358.0
2019-04-30 11:50:00,21.01,21.01,20.95,20.95,212992.0,19.5032,19.5032,19.4476,19.4476,212992.0
2019-04-30 12:00:00,20.96,20.99,20.96,20.96,21992.0,19.4568,19.4847,19.4568,19.4568,21992.0
2019-04-30 12:10:00,20.96,20.97,20.94,20.94,8036.0,19.4568,19.4661,19.4383,19.4383,8036.0
2019-04-30 12:20:00,20.94,20.97,20.93,20.97,25606.0,19.4383,19.4661,19.429,19.4661,25606.0
2019-04-30 12:30:00,20.97,20.97,20.94,20.96,24023.0,19.4661,19.4661,19.4383,19.4568,24023.0
2019-04-30 12:40:00,20.97,20.97,20.95,20.96,7134.0,19.4661,19.4661,19.4476,19.4568,7134.0
2019-04-30 12:50:00,20.98,20.99,20.98,20.99,21550.0,19.4754,19.4847,19.4754,19.4847,21550.0
2019-04-30 13:00:00,20.99,20.99,20.97,20.99,29968.0,19.4847,19.4847,19.4661,19.4847,29968.0
2019-04-30 13:10:00,20.98,20.99,20.98,20.98,18458.0,19.4754,19.4847,19.4754,19.4754,18458.0
2019-04-30 13:20:00,20.99,21.0,20.98,20.98,26883.0,19.4847,19.494,19.4754,19.4754,26883.0
2019-04-30 13:30:00,20.99,21.0,20.98,20.99,24900.0,19.4847,19.494,19.4754,19.4847,24900.0
2019-04-30 13:40:00,20.99,21.0,20.99,21.0,6575.0,19.4847,19.494,19.4847,19.494,6575.0
2019-04-30 13:50:00,20.99,20.99,20.97,20.97,51875.0,19.4847,19.4847,19.4661,19.4661,51875.0
2019-04-30 14:00:00,20.97,20.97,20.94,20.94,19743.0,19.4661,19.4661,19.4383,19.4383,19743.0
2019-04-30 14:10:00,20.94,20.94,20.88,20.88,81100.0,19.4383,19.4383,19.3826,19.3826,81100.0
2019-04-30 14:20:00,20.87,20.89,20.86,20.88,56636.0,19.3733,19.3919,19.364,19.3826,56636.0
2019-04-30 14:30:00,20.88,20.89,20.86,20.86,91952.0,19.3826,19.3919,19.364,19.364,91952.0
2019-04-30 14:40:00,20.85,20.87,20.85,20.86,13078.0,19.3547,19.3733,19.3547,19.364,13078.0
2019-04-30 14:50:00,20.88,20.88,20.85,20.86,59631.0,19.3826,19.3826,19.3547,19.364,59631.0
2019-04-30 15:00:00,20.87,20.87,20.85,20.86,10256.0,19.3733,19.3733,19.3547,19.364,10256.0
2019-04-30 15:10:00,20.86,20.89,20.85,20.89,24841.0,19.364,19.3919,19.3547,19.3919,24841.0
2019-04-30 15:20:00,20.89,20.9,20.89,20.89,36012.0,19.3919,19.4011,19.3919,19.3919,36012.0
2019-04-30 15:30:00,20.89,20.9,20.89,20.9,31354.0,19.3919,19.4011,19.3919,19.4011,31354.0
2019-04-30 15:40:00,20.9,20.92,20.9,20.91,44994.0,19.4011,19.4197,19.4011,19.4104,44994.0
2019-04-30 15:50:00,20.91,20.92,20.88,20.88,299378.0,19.4104,19.4197,19.3826,19.3826,299378.0
2019-05-01 09:30:00,20.83,20.86,20.79,20.8,201971.0,19.3362,19.364,19.299,19.3083,201971.0
2019-05-01 09:40:00,20.79,20.8,20.7,20.73,152319.0,19.299,19.3083,19.2155,19.2433,152319.0
2019-05-01 09:50:00,20.72,20.72,20.6,20.65,212870.0,19.234,19.234,19.1227,19.1691,212870.0
2019-05-01 10:00:00,20.65,20.78,20.65,20.7,386205.0,19.1691,19.2897,19.1691,19.2155,386205.0
2019-05-01 10:10:00,20.71,20.75,20.69,20.75,290601.0,19.2248,19.2619,19.2062,19.2619,290601.0
2019-05-01 10:20:00,20.75,20.75,20.7,20.7,134603.0,19.2619,19.2619,19.2155,19.2155,134603.0
2019-05-01 10:30:00,20.7,20.71,20.65,20.65,243391.0,19.2155,19.2248,19.1691,19.1691,243391.0
2019-05-01 10:40:00,20.65,20.67,20.64,20.65,58191.0,19.1691,19.1876,19.1598,19.1691,58191.0
2019-05-01 10:50:00,20.64,20.64,20.59,20.6,165719.0,19.1598,19.1598,19.1134,19.1227,165719.0
2019-05-01 11:00:00,20.6,20.62,20.6,20.6,61795.0,19.1227,19.1412,19.1227,19.1227,61795.0
2019-05-01 11:10:00,20.6,20.6,20.57,20.57,147958.0,19.1227,19.1227,19.0948,19.0948,147958.0
2019-05-01 11:20:00,20.57,20.61,20.57,20.58,63862.0,19.0948,19.1319,19.0948,19.1041,63862.0
2019-05-01 11:30:00,20.59,20.65,20.58,20.65,120438.0,19.1134,19.1691,19.1041,19.1691,120438.0
2019-05-01 11:40:00,20.66,20.66,20.64,20.64,32494.0,19.1783,19.1783,19.1598,19.1598,32494.0
2019-05-01 11:50:00,20.64,20.65,20.63,20.65,21702.0,19.1598,19.1691,19.1505,19.1691,21702.0
2019-05-01 12:00:00,20.65,20.66,20.63,20.66,119032.0,19.1691,19.1783,19.1505,19.1783,119032.0
2019-05-01 12:10:00,20.66,20.66,20.62,20.62,87810.0,19.1783,19.1783,19.1412,19.1412,87810.0
2019-05-01 12:20:00,20.62,20.62,20.59,20.6,117655.0,19.1412,19.1412,19.1134,19.1227,117655.0
2019-05-01 12:30:00,20.6,20.63,20.6,20.63,31186.0,19.1227,19.1505,19.1227,19.1505,31186.0
2019-05-01 12:40:00,20.62,20.64,20.61,20.61,44034.0,19.1412,19.1598,19.1319,19.1319,44034.0
2019-05-01 12:50:00,20.62,20.63,20.58,20.58,82696.0,19.1412,19.1505,19.1041,19.1041,82696.0
2019-05-01 13:00:00,20.59,20.6,20.57,20.58,65668.0,19.1134,19.1227,19.0948,19.1041,65668.0
2019-05-01 13:10:00,20.59,20.62,20.58,20.62,65326.0,19.1134,19.1412,19.1041,19.1412,65326.0
2019-05-01 13:20:00,20.63,20.64,20.61,20.63,51906.0,19.1505,19.1598,19.1319,19.1505,51906.0
2019-05-01 13:30:00,20.62,20.64,20.62,20.63,57505.0,19.1412,19.1598,19.1412,19.1505,57505.0
2019-05-01 13:40:00,20.62,20.64,20.61,20.64,43951.0,19.1412,19.1598,19.1319,19.1598,43951.0
2019-05-01 13:50:00,20.64,20.64,20.61,20.62,200573.0,19.1598,19.1598,19.1319,19.1412,200573.0
2019-05-01 14:00:00,20.62,21.01,20.62,21.01,1048239.0,19.1412,19.5032,19.1412,19.5032,1048239.0
2019-05-01 14:10:00,21.01,21.09,20.97,21.07,807239.0,19.5032,19.5775,19.4661,19.5589,807239.0
2019-05-01 14:20:00,21.07,21.08,20.93,20.93,274976.0,19.5589,19.5682,19.429,19.429,274976.0
2019-05-01 14:30:00,20.93,20.93,20.42,20.48,1401703.0,19.429,19.429,18.9556,19.0113,1401703.0
2019-05-01 14:40:00,20.47,20.54,20.35,20.49,1014242.0,19.002,19.067,18.8906,19.0205,1014242.0
2019-05-01 14:50:00,20.5,20.53,20.4,20.4,355008.0,19.0298,19.0577,18.937,18.937,355008.0
2019-05-01 15:00:00,20.4,20.45,20.36,20.42,527305.0,18.937,18.9834,18.8999,18.9556,527305.0
2019-05-01 15:10:00,20.42,20.52,20.42,20.52,195297.0,18.9556,19.0484,18.9556,19.0484,195297.0
2019-05-01 15:20:00,20.53,20.55,20.48,20.53,223917.0,19.0577,19.0762,19.0113,19.0577,223917.0
2019-05-01 15:30:00,20.53,20.58,20.53,20.57,393485.0,19.0577,19.1041,19.0577,19.0948,393485.0
2019-05-01 15:40:00,20.58,20.58,20.55,20.57,303795.0,19.1041,19.1041,19.0762,19.0948,303795.0
2019-05-01 15:50:00,20.57,20.6,20.49,20.51,1176982.0,19.0948,19.1227,19.0205,19.0391,1176982.0
2019-05-02 09:30:00,20.32,20.36,20.23,20.31,450933.0,18.8627,18.8999,18.7792,18.8534,450933.0
2019-05-02 09:40:00,20.31,20.4,20.27,20.35,346493.0,18.8534,18.937,18.8163,18.8906,346493.0
2019-05-02 09:50:00,20.35,20.36,20.32,20.34,118450.0,18.8906,18.8999,18.8627,18.8813,118450.0
2019-05-02 10:00:00,20.34,20.37,20.28,20.3,138612.0,18.8813,18.9091,18.8256,18.8442,138612.0
2019-05-02 10:10:00,20.3,20.3,20.24,20.25,132031.0,18.8442,18.8442,18.7885,18.7978,132031.0
2019-05-02 10:20:00,20.24,20.25,20.16,20.17,315106.0,18.7885,18.7978,18.7142,18.7235,315106.0
2019-05-02 10:30:00,20.17,20.2,20.14,20.18,212591.0,18.7235,18.7513,18.6956,18.7328,212591.0
2019-05-02 10:40:00,20.17,20.24,20.17,20.24,85756.0,18.7235,18.7885,18.7235,18.7885,85756.0
2019-05-02 10:50:00,20.23,20.25,20.21,20.25,78789.0,18.7792,18.7978,18.7606,18.7978,78789.0
2019-05-02 11:00:00,20.25,20.34,20.25,20.27,221000.0,18.7978,18.8813,18.7978,18.8163,221000.0
2019-05-02 11:10:00,20.27,20.32,20.25,20.31,148497.0,18.8163,18.8627,18.7978,18.8534,148497.0
2019-05-02 11:20:00,20.32,20.46,20.32,20.46,299806.0,18.8627,18.9927,18.8627,18.9927,299806.0
2019-05-02 11:30:00,20.45,20.45,20.36,20.38,185550.0,18.9834,18.9834,18.8999,18.9184,185550.0
2019-05-02 11:40:00,20.38,20.38,20.31,20.37,115629.0,18.9184,18.9184,18.8534,18.9091,115629.0
2019-05-02 11:50:00,20.36,20.37,20.29,20.3,238220.0,18.8999,18.9091,18.8349,18.8442,238220.0
2019-05-02 12:00:00,20.3,20.35,20.29,20.34,60124.0,18.8442,18.8906,18.8349,18.8813,60124.0
2019-05-02 12:10:00,20.34,20.34,20.31,20.32,65622.0,18.8813,18.8813,18.8534,18.8627,65622.0
2019-05-02 12:20:00,20.32,20.37,20.32,20.35,53384.0,18.8627,18.9091,18.8627,18.8906,53384.0
2019-05-02 12:30:00,20.35,20.35,20.3,20.3,40830.0,18.8906,18.8906,18.8442,18.8442,40830.0
2019-05-02 12:40:00,20.3,20.33,20.29,20.31,41567.0,18.8442,18.872,18.8349,18.8534,41567.0
2019-05-02 12:50:00,20.31,20.33,20.3,20.31,83435.0,18.8534,18.872,18.8442,18.8534,83435.0
2019-05-02 13:00:00,20.31,20.32,20.27,20.27,79434.0,18.8534,18.8627,18.8163,18.8163,79434.0
2019-05-02 13:10:00,20.28,20.28,20.22,20.22,121642.0,18.8256,18.8256,18.7699,18.7699,121642.0
2019-05-02 13:20:00,20.22,20.24,20.22,20.23,54536.0,18.7699,18.7885,18.7699,18.7792,54536.0
2019-05-02 13:30:00,20.23,20.25,20.23,20.24,35398.0,18.7792,18.7978,18.7792,18.7885,35398.0
2019-05-02 13:40:00,20.23,20.24,20.22,20.23,70382.0,18.7792,18.7885,18.7699,18.7792,70382.0
2019-05-02 13:50:00,20.23,20.24,20.22,20.24,18579.0,18.7792,18.7885,18.7699,18.7885,18579.0
2019-05-02 14:00:00,20.24,20.27,20.24,20.26,104514.0,18.7885,18.8163,18.7885,18.807,104514.0
2019-05-02 14:10:00,20.26,20.26,20.24,20.24,54849.0,18.807,18.807,18.7885,18.7885,54849.0
2019-05-02 14:20:00,20.23,20.25,20.22,20.25,52483.0,18.7792,18.7978,18.7699,18.7978,52483.0
2019-05-02 14:30:00,20.24,20.24,20.2,20.22,157203.0,18.7885,18.7885,18.7513,18.7699,157203.0
2019-05-02 14:40:00,20.22,20.24,20.2,20.2,21964.0,18.7699,18.7885,18.7513,18.7513,21964.0
2019-05-02 14:50:00,20.21,20.21,20.18,20.19,63698.0,18.7606,18.7606,18.7328,18.7421,63698.0
2019-05-02 15:00:00,20.19,20.21,20.18,20.18,84987.0,18.7421,18.7606,18.7328,18.7328,84987.0
2019-05-02 15:10:00,20.18,20.22,20.17,20.18,153616.0,18.7328,18.7699,18.7235,18.7328,153616.0
2019-05-02 15:20:00,20.18,20.21,20.18,20.2,59974.0,18.7328,18.7606,18.7328,18.7513,59974.0
2019-05-02 15:30:00,20.2,20.24,20.2,20.22,136771.0,18.7513,18.7885,18.7513,18.7699,136771.0
2019-05-02 15:40:00,20.23,20.24,20.21,20.24,73048.0,18.7792,18.7885,18.7606,18.7885,73048.0
2019-05-02 15:50:00,20.24,20.24,20.14,20.17,1266639.0,18.7885,18.7885,18.6956,18.7235,1266639.0
2019-05-03 09:30:00,20.4,20.43,20.3,20.38,531597.0,18.937,18.9648,18.8442,18.9184,531597.0
2019-05-03 09:40:00,20.37,20.41,20.33,20.36,152583.0,18.9091,18.9463,18.872,18.8999,152583.0
2019-05-03 09:50:00,20.36,20.42,20.34,20.41,124058.0,18.8999,18.9556,18.8813,18.9463,124058.0
2019-05-03 10:00:00,20.41,20.55,20.41,20.52,179468.0,18.9463,19.0762,18.9463,19.0484,179468.0
2019-05-03 10:10:00,20.53,20.58,20.49,20.53,65685.0,19.0577,19.1041,19.0205,19.0577,65685.0
2019-05-03 10:20:00,20.51,20.52,20.48,20.49,110225.0,19.0391,19.0484,19.0113,19.0205,110225.0
2019-05-03 10:30:00,20.49,20.51,20.43,20.43,108997.0,19.0205,19.0391,18.9648,18.9648,108997.0
2019-05-03 10:40:00,20.42,20.49,20.42,20.45,61739.0,18.9556,19.0205,18.9556,18.9834,61739.0
2019-05-03 10:50:00,20.46,20.46,20.44,20.46,40258.0,18.9927,18.9927,18.9741,18.9927,40258.0
2019-05-03 11:00:00,20.49,20.53,20.48,20.53,88375.0,19.0205,19.0577,19.0113,19.0577,88375.0
2019-05-03 11:10:00,20.53,20.55,20.51,20.54,100261.0,19.0577,19.0762,19.0391,19.067,100261.0
2019-05-03 11:20:00,20.54,20.57,20.5,20.51,39597.0,19.067,19.0948,19.0298,19.0391,39597.0
2019-05-03 11:30:00,20.52,20.52,20.47,20.47,138155.0,19.0484,19.0484,19.002,19.002,138155.0
2019-05-03 11:40:00,20.47,20.5,20.47,20.49,32177.0,19.002,19.0298,19.002,19.0205,32177.0
2019-05-03 11:50:00,20.49,20.52,20.49,20.51,45201.0,19.0205,19.0484,19.0205,19.0391,45201.0
2019-05-03 12:00:00,20.5,20.52,20.49,20.51,27709.0,19.0298,19.0484,19.0205,19.0391,27709.0
2019-05-03 12:10:00,20.5,20.52,20.49,20.52,26422.0,19.0298,19.0484,19.0205,19.0484,26422.0
2019-05-03 12:20:00,20.53,20.54,20.5,20.51,40122.0,19.0577,19.067,19.0298,19.0391,40122.0
2019-05-03 12:30:00,20.52,20.52,20.51,20.51,34755.0,19.0484,19.0484,19.0391,19.0391,34755.0
2019-05-03 12:40:00,20.51,20.52,20.5,20.5,53285.0,19.0391,19.0484,19.0298,19.0298,53285.0
2019-05-03 12:50:00,20.51,20.52,20.51,20.51,95181.0,19.0391,19.0484,19.0391,19.0391,95181.0
2019-05-03 13:00:00,20.5,20.5,20.44,20.46,49412.0,19.0298,19.0298,18.9741,18.9927,49412.0
2019-05-03 13:10:00,20.46,20.47,20.42,20.42,67614.0,18.9927,19.002,18.9556,18.9556,67614.0
2019-05-03 13:20:00,20.41,20.43,20.41,20.43,48701.0,18.9463,18.9648,18.9463,18.9648,48701.0
2019-05-03 13:30:00,20.43,20.44,20.43,20.43,53051.0,18.9648,18.9741,18.9648,18.9648,53051.0
2019-05-03 13:40:00,20.43,20.43,20.41,20.43,49872.0,18.9648,18.9648,18.9463,18.9648,49872.0
2019-05-03 13:50:00,20.44,20.46,20.43,20.44,56905.0,18.9741,18.9927,18.9648,18.9741,56905.0
2019-05-03 14:00:00,20.44,20.45,20.41,20.41,197812.0,18.9741,18.9834,18.9463,18.9463,197812.0
2019-05-03 14:10:00,20.4,20.4,20.35,20.35,133018.0,18.937,18.937,18.8906,18.8906,133018.0
2019-05-03 14:20:00,20.35,20.35,20.32,20.33,109094.0,18.8906,18.8906,18.8627,18.872,109094.0
2019-05-03 14:30:00,20.33,20.34,20.3,20.33,133104.0,18.872,18.8813,18.8442,18.872,133104.0
2019-05-03 14:40:00,20.32,20.32,20.3,20.3,80876.0,18.8627,18.8627,18.8442,18.8442,80876.0
2019-05-03 14:50:00,20.3,20.31,20.29,20.29,81807.0,18.8442,18.8534,18.8349,18.8349,81807.0
2019-05-03 15:00:00,20.29,20.3,20.28,20.3,66318.0,18.8349,18.8442,18.8256,18.8442,66318.0
2019-05-03 15:10:00,20.3,20.3,20.29,20.3,79093.0,18.8442,18.8442,18.8349,18.8442,79093.0
2019-05-03 15:20:00,20.3,20.32,20.29,20.32,87127.0,18.8442,18.8627,18.8349,18.8627,87127.0
2019-05-03 15:30:00,20.32,20.33,20.32,20.33,87522.0,18.8627,18.872,18.8627,18.872,87522.0
2019-05-03 15:40:00,20.33,20.34,20.32,20.33,119491.0,18.872,18.8813,18.8627,18.872,119491.0
2019-05-03 15:50:00,20.33,20.33,20.29,20.3,457977.0,18.872,18.872,18.8349,18.8442,457977.0
2019-05-06 09:30:00,20.29,20.32,20.23,20.3,452025.0,18.8349,18.8627,18.7792,18.8442,452025.0
2019-05-06 09:40:00,20.28,20.32,20.23,20.3,131035.0,18.8256,18.8627,18.7792,18.8442,131035.0
2019-05-06 09:50:00,20.31,20.37,20.28,20.28,98812.0,18.8534,18.9091,18.8256,18.8256,98812.0
2019-05-06 10:00:00,20.29,20.38,20.28,20.37,209896.0,18.8349,18.9184,18.8256,18.9091,209896.0
2019-05-06 10:10:00,20.36,20.39,20.34,20.36,31423.0,18.8999,18.9277,18.8813,18.8999,31423.0
2019-05-06 10:20:00,20.35,20.41,20.33,20.4,50890.0,18.8906,18.9463,18.872,18.937,50890.0
2019-05-06 10:30:00,20.39,20.41,20.35,20.36,52477.0,18.9277,18.9463,18.8906,18.8999,52477.0
2019-05-06 10:40:00,20.37,20.4,20.36,20.38,41283.0,18.9091,18.937,18.8999,18.9184,41283.0
2019-05-06 10:50:00,20.38,20.46,20.38,20.45,110039.0,18.9184,18.9927,18.9184,18.9834,110039.0
2019-05-06 11:00:00,20.45,20.45,20.36,20.36,29713.0,18.9834,18.9834,18.8999,18.8999,29713.0
2019-05-06 11:10:00,20.35,20.37,20.34,20.36,51544.0,18.8906,18.9091,18.8813,18.8999,51544.0
2019-05-06 11:20:00,20.37,20.4,20.37,20.4,40017.0,18.9091,18.937,18.9091,18.937,40017.0
2019-05-06 11:30:00,20.39,20.42,20.38,20.42,72938.0,18.9277,18.9556,18.9184,18.9556,72938.0
2019-05-06 11:40:00,20.42,20.42,20.39,20.4,115265.0,18.9556,18.9556,18.9277,18.937,115265.0
2019-05-06 11:50:00,20.4,20.44,20.4,20.42,65286.0,18.937,18.9741,18.937,18.9556,65286.0
2019-05-06 12:00:00,20.42,20.43,20.4,20.42,27910.0,18.9556,18.9648,18.937,18.9556,27910.0
2019-05-06 12:10:00,20.43,20.43,20.43,20.43,22207.0,18.9648,18.9648,18.9648,18.9648,22207.0
2019-05-06 12:20:00,20.42,20.42,20.36,20.37,24651.0,18.9556,18.9556,18.8999,18.9091,24651.0
2019-05-06 12:30:00,20.35,20.36,20.35,20.36,27162.0,18.8906,18.8999,18.8906,18.8999,27162.0
2019-05-06 12:40:00,20.36,20.36,20.32,20.32,29248.0,18.8999,18.8999,18.8627,18.8627,29248.0
2019-05-06 12:50:00,20.31,20.35,20.31,20.34,13200.0,18.8534,18.8906,18.8534,18.8813,13200.0
2019-05-06 13:00:00,20.34,20.37,20.34,20.36,24314.0,18.8813,18.9091,18.8813,18.8999,24314.0
2019-05-06 13:10:00,20.36,20.37,20.36,20.37,19521.0,18.8999,18.9091,18.8999,18.9091,19521.0
2019-05-06 13:20:00,20.38,20.39,20.37,20.38,19826.0,18.9184,18.9277,18.9091,18.9184,19826.0
2019-05-06 13:30:00,20.38,20.38,20.36,20.36,5406.0,18.9184,18.9184,18.8999,18.8999,5406.0
2019-05-06 13:40:00,20.36,20.36,20.31,20.32,146907.0,18.8999,18.8999,18.8534,18.8627,146907.0
2019-05-06 13:50:00,20.33,20.38,20.33,20.37,31645.0,18.872,18.9184,18.872,18.9091,31645.0
2019-05-06 14:00:00,20.37,20.42,20.37,20.41,24324.0,18.9091,18.9556,18.9091,18.9463,24324.0
2019-05-06 14:10:00,20.41,20.43,20.41,20.42,39254.0,18.9463,18.9648,18.9463,18.9556,39254.0
2019-05-06 14:20:00,20.42,20.42,20.39,20.39,18604.0,18.9556,18.9556,18.9277,18.9277,18604.0
2019-05-06 14:30:00,20.39,20.39,20.33,20.34,60936.0,18.9277,18.9277,18.872,18.8813,60936.0
2019-05-06 14:40:00,20.34,20.35,20.33,20.34,49857.0,18.8813,18.8906,18.872,18.8813,49857.0
2019-05-06 14:50:00,20.34,20.35,20.32,20.33,35866.0,18.8813,18.8906,18.8627,18.872,35866.0
2019-05-06 15:00:00,20.32,20.33,20.32,20.33,21754.0,18.8627,18.872,18.8627,18.872,21754.0
2019-05-06 15:10:00,20.33,20.34,20.32,20.33,25809.0,18.872,18.8813,18.8627,18.872,25809.0
2019-05-06 15:20:00,20.34,20.35,20.34,20.34,18145.0,18.8813,18.8906,18.8813,18.8813,18145.0
2019-05-06 15:30:00,20.34,20.34,20.33,20.33,41276.0,18.8813,18.8813,18.872,18.872,41276.0
2019-05-06 15:40:00,20.33,20.33,20.32,20.32,65008.0,18.872,18.872,18.8627,18.8627,65008.0
2019-05-06 15:50:00,20.33,20.33,20.29,20.29,301808.0,18.872,18.872,18.8349,18.8349,301808.0
2019-05-07 09:30:00,20.41,20.41,20.33,20.33,132229.0,18.9463,18.9463,18.872,18.872,132229.0
2019-05-07 09:40:00,20.32,20.36,20.31,20.34,88402.0,18.8627,18.8999,18.8534,18.8813,88402.0
2019-05-07 09:50:00,20.35,20.35,20.27,20.28,39092.0,18.8906,18.8906,18.8163,18.8256,39092.0
2019-05-07 10:00:00,20.28,20.38,20.28,20.32,74517.0,18.8256,18.9184,18.8256,18.8627,74517.0
2019-05-07 10:10:00,20.32,20.4,20.3,20.39,74691.0,18.8627,18.937,18.8442,18.9277,74691.0
2019-05-07 10:20:00,20.39,20.42,20.39,20.4,82424.0,18.9277,18.9556,18.9277,18.937,82424.0
2019-05-07 10:30:00,20.4,20.4,20.36,20.37,89272.0,18.937,18.937,18.8999,18.9091,89272.0
2019-05-07 10:40:00,20.36,20.44,20.36,20.44,41266.0,18.8999,18.9741,18.8999,18.9741,41266.0
2019-05-07 10:50:00,20.45,20.48,20.45,20.48,90815.0,18.9834,19.0113,18.9834,19.0113,90815.0
2019-05-07 11:00:00,20.48,20.57,20.48,20.52,187155.0,19.0113,19.0948,19.0113,19.0484,187155.0
2019-05-07 11:10:00,20.52,20.55,20.5,20.51,27924.0,19.0484,19.0762,19.0298,19.0391,27924.0
2019-05-07 11:20:00,20.51,20.51,20.47,20.47,27814.0,19.0391,19.0391,19.002,19.002,27814.0
2019-05-07 11:30:00,20.48,20.51,20.47,20.51,39343.0,19.0113,19.0391,19.002,19.0391,39343.0
2019-05-07 11:40:00,20.52,20.55,20.49,20.49,77065.0,19.0484,19.0762,19.0205,19.0205,77065.0
2019-05-07 11:50:00,20.5,20.52,20.5,20.51,34763.0,19.0298,19.0484,19.0298,19.0391,34763.0
2019-05-07 12:00:00,20.51,20.51,20.5,20.5,53106.0,19.0391,19.0391,19.0298,19.0298,53106.0
2019-05-07 12:10:00,20.5,20.52,20.5,20.51,20900.0,19.0298,19.0484,19.0298,19.0391,20900.0
2019-05-07 12:20:00,20.52,20.54,20.52,20.52,12884.0,19.0484,19.067,19.0484,19.0484,12884.0
2019-05-07 12:30:00,20.52,20.53,20.52,20.52,4300.0,19.0484,19.0577,19.0484,19.0484,4300.0
2019-05-07 12:40:00,20.52,20.52,20.51,20.51,9577.0,19.0484,19.0484,19.0391,19.0391,9577.0
2019-05-07 12:50:00,20.52,20.53,20.52,20.52,16388.0,19.0484,19.0577,19.0484,19.0484,16388.0
2019-05-07 13:00:00,20.52,20.54,20.51,20.54,25233.0,19.0484,19.067,19.0391,19.067,25233.0
2019-05-07 13:10:00,20.55,20.64,20.55,20.64,67868.0,19.0762,19.1598,19.0762,19.1598,67868.0
2019-05-07 13:20:00,20.65,20.69,20.64,20.64,283237.0,19.1691,19.2062,19.1598,19.1598,283237.0
2019-05-07 13:30:00,20.64,20.68,20.63,20.67,75638.0,19.1598,19.1969,19.1505,19.1876,75638.0
2019-05-07 13:40:00,20.67,20.69,20.65,20.69,192032.0,19.1876,19.2062,19.1691,19.2062,192032.0
2019-05-07 13:50:00,20.68,20.7,20.67,20.68,157880.0,19.1969,19.2155,19.1876,19.1969,157880.0
2019-05-07 14:00:00,20.68,20.68,20.61,20.61,36641.0,19.1969,19.1969,19.1319,19.1319,36641.0
2019-05-07 14:10:00,20.62,20.65,20.61,20.65,64927.0,19.1412,19.1691,19.1319,19.1691,64927.0
2019-05-07 14:20:00,20.66,20.72,20.66,20.71,212847.0,19.1783,19.234,19.1783,19.2248,212847.0
2019-05-07 14:30:00,20.7,20.75,20.69,20.73,313659.0,19.2155,19.2619,19.2062,19.2433,313659.0
2019-05-07 14:40:00,20.74,20.83,20.74,20.8,247760.0,19.2526,19.3362,19.2526,19.3083,247760.0
2019-05-07 14:50:00,20.81,20.83,20.77,20.78,79007.0,19.3176,19.3362,19.2805,19.2897,79007.0
2019-05-07 15:00:00,20.78,20.8,20.75,20.75,168983.0,19.2897,19.3083,19.2619,19.2619,168983.0
2019-05-07 15:10:00,20.75,20.8,20.75,20.78,168119.0,19.2619,19.3083,19.2619,19.2897,168119.0
2019-05-07 15:20:00,20.79,20.83,20.78,20.83,235557.0,19.299,19.3362,19.2897,19.3362,235557.0
2019-05-07 15:30:00,20.82,20.82,20.76,20.76,186767.0,19.3269,19.3269,19.2712,19.2712,186767.0
2019-05-07 15:40:00,20.76,20.78,20.75,20.75,119339.0,19.2712,19.2897,19.2619,19.2619,119339.0
2019-05-07 15:50:00,20.75,20.8,20.7,20.7,953542.0,19.2619,19.3083,19.2155,19.2155,953542.0
2019-05-08 09:30:00,20.9,20.93,20.82,20.9,342194.0,19.4011,19.429,19.3269,19.4011,342194.0
2019-05-08 09:40:00,20.91,20.98,20.89,20.91,182924.0,19.4104,19.4754,19.3919,19.4104,182924.0
2019-05-08 09:50:00,20.9,20.9,20.82,20.82,83254.0,19.4011,19.4011,19.3269,19.3269,83254.0
2019-05-08 10:00:00,20.82,20.82,20.63,20.66,221573.0,19.3269,19.3269,19.1505,19.1783,221573.0
2019-05-08 10:10:00,20.66,20.71,20.63,20.63,84779.0,19.1783,19.2248,19.1505,19.1505,84779.0
2019-05-08 10:20:00,20.63,20.63,20.52,20.54,94383.0,19.1505,19.1505,19.0484,19.067,94383.0
2019-05-08 10:30:00,20.55,20.59,20.53,20.56,115500.0,19.0762,19.1134,19.0577,19.0855,115500.0
2019-05-08 10:40:00,20.56,20.57,20.5,20.52,90613.0,19.0855,19.0948,19.0298,19.0484,90613.0
2019-05-08 10:50:00,20.51,20.56,20.51,20.53,75569.0,19.0391,19.0855,19.0391,19.0577,75569.0
2019-05-08 11:00:00,20.53,20.58,20.53,20.55,118801.0,19.0577,19.1041,19.0577,19.0762,118801.0
2019-05-08 11:10:00,20.56,20.57,20.51,20.51,141864.0,19.0855,19.0948,19.0391,19.0391,141864.0
2019-05-08 11:20:00,20.51,20.54,20.48,20.49,92201.0,19.0391,19.067,19.0113,19.0205,92201.0
2019-05-08 11:30:00,20.49,20.5,20.45,20.5,136595.0,19.0205,19.0298,18.9834,19.0298,136595.0
2019-05-08 11:40:00,20.5,20.5,20.47,20.47,58909.0,19.0298,19.0298,19.002,19.002,58909.0
2019-05-08 11:50:00,20.47,20.47,20.42,20.44,92340.0,19.002,19.002,18.9556,18.9741,92340.0
2019-05-08 12:00:00,20.45,20.45,20.39,20.41,79453.0,18.9834,18.9834,18.9277,18.9463,79453.0
2019-05-08 12:10:00,20.4,20.4,20.35,20.39,57967.0,18.937,18.937,18.8906,18.9277,57967.0
2019-05-08 12:20:00,20.39,20.43,20.39,20.42,83340.0,18.9277,18.9648,18.9277,18.9556,83340.0
2019-05-08 12:30:00,20.42,20.43,20.41,20.43,53958.0,18.9556,18.9648,18.9463,18.9648,53958.0
2019-05-08 12:40:00,20.43,20.46,20.42,20.43,121709.0,18.9648,18.9927,18.9556,18.9648,121709.0
2019-05-08 12:50:00,20.43,20.43,20.39,20.42,62401.0,18.9648,18.9648,18.9277,18.9556,62401.0
2019-05-08 13:00:00,20.42,20.44,20.4,20.41,95216.0,18.9556,18.9741,18.937,18.9463,95216.0
2019-05-08 13:10:00,20.41,20.47,20.41,20.47,60329.0,18.9463,19.002,18.9463,19.002,60329.0
2019-05-08 13:20:00,20.47,20.49,20.46,20.48,51017.0,19.002,19.0205,18.9927,19.0113,51017.0
2019-05-08 13:30:00,20.49,20.52,20.48,20.51,63364.0,19.0205,19.0484,19.0113,19.0391,63364.0
2019-05-08 13:40:00,20.52,20.55,20.51,20.51,48518.0,19.0484,19.0762,19.0391,19.0391,48518.0
2019-05-08 13:50:00,20.51,20.51,20.47,20.47,46905.0,19.0391,19.0391,19.002,19.002,46905.0
2019-05-08 14:00:00,20.46,20.46,20.4,20.4,55969.0,18.9927,18.9927,18.937,18.937,55969.0
2019-05-08 14:10:00,20.4,20.44,20.4,20.44,40168.0,18.937,18.9741,18.937,18.9741,40168.0
2019-05-08 14:20:00,20.45,20.45,20.41,20.43,37595.0,18.9834,18.9834,18.9463,18.9648,37595.0
2019-05-08 14:30:00,20.43,20.44,20.42,20.43,33826.0,18.9648,18.9741,18.9556,18.9648,33826.0
2019-05-08 14:40:00,20.43,20.44,20.41,20.42,58891.0,18.9648,18.9741,18.9463,18.9556,58891.0
2019-05-08 14:50:00,20.42,20.44,20.41,20.43,72748.0,18.9556,18.9741,18.9463,18.9648,72748.0
2019-05-08 15:00:00,20.43,20.43,20.41,20.42,103043.0,18.9648,18.9648,18.9463,18.9556,103043.0
2019-05-08 15:10:00,20.42,20.44,20.42,20.43,111843.0,18.9556,18.9741,18.9556,18.9648,111843.0
2019-05-08 15:20:00,20.42,20.47,20.42,20.47,224093.0,18.9556,19.002,18.9556,19.002,224093.0
2019-05-08 15:30:00,20.46,20.47,20.42,20.42,135436.0,18.9927,19.002,18.9556,18.9556,135436.0
2019-05-08 15:40:00,20.42,20.5,20.42,20.49,424720.0,18.9556,19.0298,18.9556,19.0205,424720.0
2019-05-08 15:50:00,20.49,20.51,20.47,20.47,639503.0,19.0205,19.0391,19.002,19.002,639503.0
2019-05-09 09:30:00,20.52,20.62,20.49,20.56,284838.0,19.0484,19.1412,19.0205,19.0855,284838.0
2019-05-09 09:40:00,20.56,20.68,20.53,20.67,215427.0,19.0855,19.1969,19.0577,19.1876,215427.0
2019-05-09 09:50:00,20.67,20.77,20.66,20.73,246819.0,19.1876,19.2805,19.1783,19.2433,246819.0
2019-05-09 10:00:00,20.73,20.76,20.7,20.71,75244.0,19.2433,19.2712,19.2155,19.2248,75244.0
2019-05-09 10:10:00,20.72,20.73,20.68,20.73,95442.0,19.234,19.2433,19.1969,19.2433,95442.0
2019-05-09 10:20:00,20.73,20.77,20.7,20.7,129573.0,19.2433,19.2805,19.2155,19.2155,129573.0
2019-05-09 10:30:00,20.7,20.7,20.61,20.61,54266.0,19.2155,19.2155,19.1319,19.1319,54266.0
2019-05-09 10:40:00,20.6,20.6,20.52,20.55,128880.0,19.1227,19.1227,19.0484,19.0762,128880.0
2019-05-09 10:50:00,20.55,20.57,20.53,20.54,45499.0,19.0762,19.0948,19.0577,19.067,45499.0
2019-05-09 11:00:00,20.55,20.55,20.46,20.47,134494.0,19.0762,19.0762,18.9927,19.002,134494.0
2019-05-09 11:10:00,20.46,20.46,20.4,20.46,176904.0,18.9927,18.9927,18.937,18.9927,176904.0
2019-05-09 11:20:00,20.46,20.59,20.46,20.59,242200.0,18.9927,19.1134,18.9927,19.1134,242200.0
2019-05-09 11:30:00,20.6,20.61,20.55,20.56,155663.0,19.1227,19.1319,19.0762,19.0855,155663.0
2019-05-09 11:40:00,20.55,20.57,20.48,20.51,323751.0,19.0762,19.0948,19.0113,19.0391,323751.0
2019-05-09 11:50:00,20.51,20.54,20.5,20.52,72928.0,19.0391,19.067,19.0298,19.0484,72928.0
2019-05-09 12:00:00,20.53,20.58,20.52,20.57,33682.0,19.0577,19.1041,19.0484,19.0948,33682.0
2019-05-09 12:10:00,20.58,20.59,20.53,20.53,42692.0,19.1041,19.1134,19.0577,19.0577,42692.0
2019-05-09 12:20:00,20.54,20.55,20.48,20.52,68772.0,19.067,19.0762,19.0113,19.0484,68772.0
2019-05-09 12:30:00,20.51,20.54,20.49,20.53,55866.0,19.0391,19.067,19.0205,19.0577,55866.0
2019-05-09 12:40:00,20.52,20.55,20.51,20.54,38383.0,19.0484,19.0762,19.0391,19.067,38383.0
2019-05-09 12:50:00,20.53,20.57,20.53,20.53,110284.0,19.0577,19.0948,19.0577,19.0577,110284.0
2019-05-09 13:00:00,20.54,20.58,20.54,20.57,21337.0,19.067,19.1041,19.067,19.0948,21337.0
2019-05-09 13:10:00,20.57,20.6,20.57,20.6,39162.0,19.0948,19.1227,19.0948,19.1227,39162.0
2019-05-09 13:20:00,20.6,20.6,20.57,20.57,25522.0,19.1227,19.1227,19.0948,19.0948,25522.0
2019-05-09 13:30:00,20.57,20.57,20.53,20.53,31149.0,19.0948,19.0948,19.0577,19.0577,31149.0
2019-05-09 13:40:00,20.53,20.54,20.52,20.54,150476.0,19.0577,19.067,19.0484,19.067,150476.0
2019-05-09 13:50:00,20.54,20.59,20.54,20.59,46537.0,19.067,19.1134,19.067,19.1134,46537.0
2019-05-09 14:00:00,20.59,20.6,20.58,20.58,32271.0,19.1134,19.1227,19.1041,19.1041,32271.0
2019-05-09 14:10:00,20.58,20.58,20.56,20.57,44897.0,19.1041,19.1041,19.0855,19.0948,44897.0
2019-05-09 14:20:00,20.56,20.56,20.51,20.55,47453.0,19.0855,19.0855,19.0391,19.0762,47453.0
2019-05-09 14:30:00,20.53,20.55,20.52,20.52,20659.0,19.0577,19.0762,19.0484,19.0484,20659.0
2019-05-09 14:40:00,20.53,20.53,20.51,20.52,34299.0,19.0577,19.0577,19.0391,19.0484,34299.0
2019-05-09 14:50:00,20.51,20.52,20.48,20.52,104580.0,19.0391,19.0484,19.0113,19.0484,104580.0
2019-05-09 15:00:00,20.52,20.52,20.5,20.5,15955.0,19.0484,19.0484,19.0298,19.0298,15955.0
2019-05-09 15:10:00,20.5,20.5,20.47,20.47,39848.0,19.0298,19.0298,19.002,19.002,39848.0
2019-05-09 15:20:00,20.47,20.48,20.46,20.48,36090.0,19.002,19.0113,18.9927,19.0113,36090.0
2019-05-09 15:30:00,20.49,20.49,20.47,20.48,8820.0,19.0205,19.0205,19.002,19.0113,8820.0
2019-05-09 15:40:00,20.47,20.49,20.47,20.48,153013.0,19.002,19.0205,19.002,19.0113,153013.0
2019-05-09 15:50:00,20.48,20.48,20.42,20.42,258135.0,19.0113,19.0113,18.9556,18.9556,258135.0
2019-05-10 09:30:00,20.55,20.55,20.46,20.53,336275.0,19.0762,19.0762,18.9927,19.0577,336275.0
2019-05-10 09:40:00,20.54,20.54,20.39,20.4,262913.0,19.067,19.067,18.9277,18.937,262913.0
2019-05-10 09:50:00,20.4,20.44,20.36,20.4,164546.0,18.937,18.9741,18.8999,18.937,164546.0
2019-05-10 10:00:00,20.4,20.44,20.39,20.39,93815.0,18.937,18.9741,18.9277,18.9277,93815.0
2019-05-10 10:10:00,20.38,20.39,20.36,20.37,112584.0,18.9184,18.9277,18.8999,18.9091,112584.0
2019-05-10 10:20:00,20.36,20.38,20.33,20.35,98491.0,18.8999,18.9184,18.872,18.8906,98491.0
2019-05-10 10:30:00,20.34,20.46,20.34,20.44,134072.0,18.8813,18.9927,18.8813,18.9741,134072.0
2019-05-10 10:40:00,20.44,20.49,20.41,20.41,110302.0,18.9741,19.0205,18.9463,18.9463,110302.0
2019-05-10 10:50:00,20.41,20.41,20.33,20.35,162287.0,18.9463,18.9463,18.872,18.8906,162287.0
2019-05-10 11:00:00,20.35,20.36,20.31,20.33,125541.0,18.8906,18.8999,18.8534,18.872,125541.0
2019-05-10 11:10:00,20.33,20.33,20.31,20.31,80920.0,18.872,18.872,18.8534,18.8534,80920.0
2019-05-10 11:20:00,20.31,20.35,20.3,20.35,71407.0,18.8534,18.8906,18.8442,18.8906,71407.0
2019-05-10 11:30:00,20.35,20.35,20.28,20.29,111529.0,18.8906,18.8906,18.8256,18.8349,111529.0
2019-05-10 11:40:00,20.28,20.33,20.27,20.33,48921.0,18.8256,18.872,18.8163,18.872,48921.0
2019-05-10 11:50:00,20.33,20.33,20.28,20.33,112682.0,18.872,18.872,18.8256,18.872,112682.0
2019-05-10 12:00:00,20.33,20.33,20.31,20.32,22738.0,18.872,18.872,18.8534,18.8627,22738.0
2019-05-10 12:10:00,20.32,20.33,20.3,20.3,31127.0,18.8627,18.872,18.8442,18.8442,31127.0
2019-05-10 12:20:00,20.31,20.39,20.31,20.39,35813.0,18.8534,18.9277,18.8534,18.9277,35813.0
2019-05-10 12:30:00,20.4,20.45,20.39,20.43,63435.0,18.937,18.9834,18.9277,18.9648,63435.0
2019-05-10 12:40:00,20.43,20.46,20.42,20.42,49891.0,18.9648,18.9927,18.9556,18.9556,49891.0
2019-05-10 12:50:00,20.42,20.44,20.4,20.43,39980.0,18.9556,18.9741,18.937,18.9648,39980.0
2019-05-10 13:00:00,20.44,20.45,20.42,20.42,26184.0,18.9741,18.9834,18.9556,18.9556,26184.0
2019-05-10 13:10:00,20.43,20.44,20.41,20.41,20514.0,18.9648,18.9741,18.9463,18.9463,20514.0
2019-05-10 13:20:00,20.41,20.43,20.39,20.43,47092.0,18.9463,18.9648,18.9277,18.9648,47092.0
2019-05-10 13:30:00,20.42,20.43,20.41,20.43,30129.0,18.9556,18.9648,18.9463,18.9648,30129.0
2019-05-10 13:40:00,20.43,20.43,20.38,20.39,40014.0,18.9648,18.9648,18.9184,18.9277,40014.0
2019-05-10 13:50:00,20.39,20.41,20.39,20.4,15722.0,18.9277,18.9463,18.9277,18.937,15722.0
2019-05-10 14:00:00,20.4,20.41,20.38,20.4,25324.0,18.937,18.9463,18.9184,18.937,25324.0
2019-05-10 14:10:00,20.39,20.39,20.36,20.36,34964.0,18.9277,18.9277,18.8999,18.8999,34964.0
2019-05-10 14:20:00,20.36,20.37,20.35,20.36,23011.0,18.8999,18.9091,18.8906,18.8999,23011.0
2019-05-10 14:30:00,20.37,20.37,20.33,20.34,38910.0,18.9091,18.9091,18.872,18.8813,38910.0
2019-05-10 14:40:00,20.35,20.35,20.33,20.35,35635.0,18.8906,18.8906,18.872,18.8906,35635.0
2019-05-10 14:50:00,20.34,20.36,20.34,20.36,23908.0,18.8813,18.8999,18.8813,18.8999,23908.0
2019-05-10 15:00:00,20.36,20.42,20.36,20.42,52814.0,18.8999,18.9556,18.8999,18.9556,52814.0
2019-05-10 15:10:00,20.42,20.43,20.4,20.42,40125.0,18.9556,18.9648,18.937,18.9556,40125.0
2019-05-10 15:20:00,20.41,20.42,20.39,20.41,47911.0,18.9463,18.9556,18.9277,18.9463,47911.0
2019-05-10 15:30:00,20.41,20.42,20.38,20.39,64406.0,18.9463,18.9556,18.9184,18.9277,64406.0
2019-05-10 15:40:00,20.39,20.39,20.35,20.36,114579.0,18.9277,18.9277,18.8906,18.8999,114579.0
2019-05-10 15:50:00,20.36,20.36,20.27,20.28,719196.0,18.8999,18.8999,18.8163,18.8256,719196.0
2019-05-13 09:30:00,20.63,20.68,20.58,20.61,486519.0,19.1505,19.1969,19.1041,19.1319,486519.0
2019-05-13 09:40:00,20.62,20.68,20.58,20.58,420140.0,19.1412,19.1969,19.1041,19.1041,420140.0
2019-05-13 09:50:00,20.59,20.64,20.55,20.59,158106.0,19.1134,19.1598,19.0762,19.1134,158106.0
2019-05-13 10:00:00,20.59,20.61,20.44,20.45,310944.0,19.1134,19.1319,18.9741,18.9834,310944.0
2019-05-13 10:10:00,20.45,20.53,20.44,20.51,337903.0,18.9834,19.0577,18.9741,19.0391,337903.0
2019-05-13 10:20:00,20.51,20.57,20.5,20.56,68264.0,19.0391,19.0948,19.0298,19.0855,68264.0
2019-05-13 10:30:00,20.56,20.58,20.55,20.57,105780.0,19.0855,19.1041,19.0762,19.0948,105780.0
2019-05-13 10:40:00,20.57,20.57,20.55,20.55,134687.0,19.0948,19.0948,19.0762,19.0762,134687.0
2019-05-13 10:50:00,20.56,20.64,20.56,20.63,101493.0,19.0855,19.1598,19.0855,19.1505,101493.0
2019-05-13 11:00:00,20.64,20.64,20.6,20.64,127606.0,19.1598,19.1598,19.1227,19.1598,127606.0
2019-05-13 11:10:00,20.64,20.65,20.62,20.63,108971.0,19.1598,19.1691,19.1412,19.1505,108971.0
2019-05-13 11:20:00,20.63,20.64,20.59,20.63,164470.0,19.1505,19.1598,19.1134,19.1505,164470.0
2019-05-13 11:30:00,20.64,20.65,20.62,20.63,71680.0,19.1598,19.1691,19.1412,19.1505,71680.0
2019-05-13 11:40:00,20.63,20.66,20.63,20.64,75838.0,19.1505,19.1783,19.1505,19.1598,75838.0
2019-05-13 11:50:00,20.64,20.65,20.63,20.64,100407.0,19.1598,19.1691,19.1505,19.1598,100407.0
2019-05-13 12:00:00,20.64,20.72,20.64,20.71,111119.0,19.1598,19.234,19.1598,19.2248,111119.0
2019-05-13 12:10:00,20.72,20.78,20.72,20.78,213274.0,19.234,19.2897,19.234,19.2897,213274.0
2019-05-13 12:20:00,20.79,20.82,20.77,20.78,175873.0,19.299,19.3269,19.2805,19.2897,175873.0
2019-05-13 12:30:00,20.78,20.82,20.77,20.8,83614.0,19.2897,19.3269,19.2805,19.3083,83614.0
2019-05-13 12:40:00,20.8,20.84,20.78,20.84,111517.0,19.3083,19.3454,19.2897,19.3454,111517.0
2019-05-13 12:50:00,20.84,20.84,20.81,20.82,112173.0,19.3454,19.3454,19.3176,19.3269,112173.0
2019-05-13 13:00:00,20.81,20.85,20.81,20.85,120787.0,19.3176,19.3547,19.3176,19.3547,120787.0
2019-05-13 13:10:00,20.85,20.88,20.85,20.85,106210.0,19.3547,19.3826,19.3547,19.3547,106210.0
2019-05-13 13:20:00,20.84,20.89,20.84,20.86,91549.0,19.3454,19.3919,19.3454,19.364,91549.0
2019-05-13 13:30:00,20.87,20.89,20.84,20.85,122121.0,19.3733,19.3919,19.3454,19.3547,122121.0
2019-05-13 13:40:00,20.85,20.86,20.83,20.84,142008.0,19.3547,19.364,19.3362,19.3454,142008.0
2019-05-13 13:50:00,20.85,20.88,20.85,20.87,53975.0,19.3547,19.3826,19.3547,19.3733,53975.0
2019-05-13 14:00:00,20.87,20.87,20.83,20.84,73033.0,19.3733,19.3733,19.3362,19.3454,73033.0
2019-05-13 14:10:00,20.84,20.86,20.83,20.86,147708.0,19.3454,19.364,19.3362,19.364,147708.0
2019-05-13 14:20:00,20.86,20.89,20.84,20.88,242429.0,19.364,19.3919,19.3454,19.3826,242429.0
2019-05-13 14:30:00,20.89,20.96,20.89,20.96,398863.0,19.3919,19.4568,19.3919,19.4568,398863.0
2019-05-13 14:40:00,20.96,20.97,20.94,20.97,254094.0,19.4568,19.4661,19.4383,19.4661,254094.0
2019-05-13 14:50:00,20.97,20.97,20.92,20.93,125590.0,19.4661,19.4661,19.4197,19.429,125590.0
2019-05-13 15:00:00,20.93,20.94,20.92,20.94,73873.0,19.429,19.4383,19.4197,19.4383,73873.0
2019-05-13 15:10:00,20.94,20.94,20.92,20.93,146135.0,19.4383,19.4383,19.4197,19.429,146135.0
2019-05-13 15:20:00,20.93,20.99,20.93,20.97,235879.0,19.429,19.4847,19.429,19.4661,235879.0
2019-05-13 15:30:00,20.96,20.97,20.94,20.95,167968.0,19.4568,19.4661,19.4383,19.4476,167968.0
2019-05-13 15:40:00,20.95,20.98,20.94,20.95,298578.0,19.4476,19.4754,19.4383,19.4476,298578.0
2019-05-13 15:50:00,20.95,20.97,20.91,20.92,846922.0,19.4476,19.4661,19.4104,19.4197,846922.0
2019-05-14 09:30:00,20.88,20.88,20.74,20.86,452785.0,19.3826,19.3826,19.2526,19.364,452785.0
2019-05-14 09:40:00,20.87,20.89,20.83,20.83,152894.0,19.3733,19.3919,19.3362,19.3362,152894.0
2019-05-14 09:50:00,20.83,20.87,20.78,20.87,241925.0,19.3362,19.3733,19.2897,19.3733,241925.0
2019-05-14 10:00:00,20.86,20.87,20.81,20.83,64023.0,19.364,19.3733,19.3176,19.3362,64023.0
2019-05-14 10:10:00,20.82,20.83,20.74,20.74,59508.0,19.3269,19.3362,19.2526,19.2526,59508.0
2019-05-14 10:20:00,20.75,20.79,20.74,20.79,138306.0,19.2619,19.299,19.2526,19.299,138306.0
2019-05-14 10:30:00,20.76,20.76,20.7,20.7,112666.0,19.2712,19.2712,19.2155,19.2155,112666.0
2019-05-14 10:40:00,20.7,20.74,20.69,20.71,60700.0,19.2155,19.2526,19.2062,19.2248,60700.0
2019-05-14 10:50:00,20.7,20.73,20.68,20.71,36463.0,19.2155,19.2433,19.1969,19.2248,36463.0
2019-05-14 11:00:00,20.7,20.74,20.7,20.74,29166.0,19.2155,19.2526,19.2155,19.2526,29166.0
2019-05-14 11:10:00,20.75,20.77,20.74,20.74,80235.0,19.2619,19.2805,19.2526,19.2526,80235.0
2019-05-14 11:20:00,20.73,20.75,20.68,20.68,103657.0,19.2433,19.2619,19.1969,19.1969,103657.0
2019-05-14 11:30:00,20.67,20.67,20.62,20.63,150657.0,19.1876,19.1876,19.1412,19.1505,150657.0
2019-05-14 11:40:00,20.63,20.66,20.63,20.65,27949.0,19.1505,19.1783,19.1505,19.1691,27949.0
2019-05-14 11:50:00,20.65,20.65,20.6,20.62,111301.0,19.1691,19.1691,19.1227,19.1412,111301.0
2019-05-14 12:00:00,20.62,20.69,20.62,20.69,64330.0,19.1412,19.2062,19.1412,19.2062,64330.0
2019-05-14 12:10:00,20.68,20.68,20.66,20.66,54786.0,19.1969,19.1969,19.1783,19.1783,54786.0
2019-05-14 12:20:00,20.67,20.74,20.67,20.74,83776.0,19.1876,19.2526,19.1876,19.2526,83776.0
2019-05-14 12:30:00,20.74,20.77,20.74,20.76,21187.0,19.2526,19.2805,19.2526,19.2712,21187.0
2019-05-14 12:40:00,20.77,20.77,20.77,20.77,3828.0,19.2805,19.2805,19.2805,19.2805,3828.0
2019-05-14 12:50:00,20.76,20.77,20.75,20.76,11567.0,19.2712,19.2805,19.2619,19.2712,11567.0
2019-05-14 13:00:00,20.75,20.75,20.74,20.75,21762.0,19.2619,19.2619,19.2526,19.2619,21762.0
2019-05-14 13:10:00,20.75,20.75,20.72,20.74,59180.0,19.2619,19.2619,19.234,19.2526,59180.0
2019-05-14 13:20:00,20.74,20.79,20.74,20.79,25000.0,19.2526,19.299,19.2526,19.299,25000.0
2019-05-14 13:30:00,20.79,20.8,20.78,20.78,11648.0,19.299,19.3083,19.2897,19.2897,11648.0
2019-05-14 13:40:00,20.79,20.82,20.79,20.82,13145.0,19.299,19.3269,19.299,19.3269,13145.0
2019-05-14 13:50:00,20.82,20.83,20.79,20.79,28272.0,19.3269,19.3362,19.299,19.299,28272.0
2019-05-14 14:00:00,20.79,20.82,20.79,20.8,51294.0,19.299,19.3269,19.299,19.3083,51294.0
2019-05-14 14:10:00,20.79,20.82,20.79,20.82,31865.0,19.299,19.3269,19.299,19.3269,31865.0
2019-05-14 14:20:00,20.82,20.83,20.8,20.8,62484.0,19.3269,19.3362,19.3083,19.3083,62484.0
2019-05-14 14:30:00,20.8,20.81,20.79,20.79,16877.0,19.3083,19.3176,19.299,19.299,16877.0
2019-05-14 14:40:00,20.78,20.79,20.77,20.79,32630.0,19.2897,19.299,19.2805,19.299,32630.0
2019-05-14 14:50:00,20.8,20.83,20.8,20.82,203160.0,19.3083,19.3362,19.3083,19.3269,203160.0
2019-05-14 15:00:00,20.81,20.81,20.81,20.81,15498.0,19.3176,19.3176,19.3176,19.3176,15498.0
2019-05-14 15:10:00,20.81,20.81,20.8,20.8,28274.0,19.3176,19.3176,19.3083,19.3083,28274.0
2019-05-14 15:20:00,20.81,20.81,20.78,20.8,102932.0,19.3176,19.3176,19.2897,19.3083,102932.0
2019-05-14 15:30:00,20.79,20.8,20.77,20.79,232947.0,19.299,19.3083,19.2805,19.299,232947.0
2019-05-14 15:40:00,20.79,20.82,20.79,20.81,31893.0,19.299,19.3269,19.299,19.3176,31893.0
2019-05-14 15:50:00,20.81,20.85,20.81,20.84,445291.0,19.3176,19.3547,19.3176,19.3454,445291.0
2019-05-15 09:30:00,20.95,21.02,20.93,20.96,286980.0,19.4476,19.5125,19.429,19.4568,286980.0
2019-05-15 09:40:00,20.96,20.98,20.94,20.97,120625.0,19.4568,19.4754,19.4383,19.4661,120625.0
2019-05-15 09:50:00,20.95,20.95,20.9,20.93,100755.0,19.4476,19.4476,19.4011,19.429,100755.0
2019-05-15 10:00:00,20.92,20.93,20.91,20.92,35802.0,19.4197,19.429,19.4104,19.4197,35802.0
2019-05-15 10:10:00,20.93,20.99,20.9,20.96,317228.0,19.429,19.4847,19.4011,19.4568,317228.0
2019-05-15 10:20:00,20.97,21.0,20.93,20.93,147771.0,19.4661,19.494,19.429,19.429,147771.0
2019-05-15 10:30:00,20.92,20.94,20.85,20.86,239362.0,19.4197,19.4383,19.3547,19.364,239362.0
2019-05-15 10:40:00,20.85,20.91,20.84,20.88,89437.0,19.3547,19.4104,19.3454,19.3826,89437.0
2019-05-15 10:50:00,20.89,20.89,20.81,20.88,60862.0,19.3919,19.3919,19.3176,19.3826,60862.0
2019-05-15 11:00:00,20.88,20.89,20.86,20.87,20942.0,19.3826,19.3919,19.364,19.3733,20942.0
2019-05-15 11:10:00,20.85,20.87,20.83,20.83,36225.0,19.3547,19.3733,19.3362,19.3362,36225.0
2019-05-15 11:20:00,20.83,20.83,20.78,20.79,47950.0,19.3362,19.3362,19.2897,19.299,47950.0
2019-05-15 11:30:00,20.79,20.82,20.78,20.82,63270.0,19.299,19.3269,19.2897,19.3269,63270.0
2019-05-15 11:40:00,20.83,20.84,20.81,20.81,22752.0,19.3362,19.3454,19.3176,19.3176,22752.0
2019-05-15 11:50:00,20.8,20.81,20.78,20.81,48284.0,19.3083,19.3176,19.2897,19.3176,48284.0
2019-05-15 12:00:00,20.81,20.82,20.78,20.79,41904.0,19.3176,19.3269,19.2897,19.299,41904.0
2019-05-15 12:10:00,20.79,20.88,20.79,20.88,145588.0,19.299,19.3826,19.299,19.3826,145588.0
2019-05-15 12:20:00,20.88,20.9,20.88,20.88,38296.0,19.3826,19.4011,19.3826,19.3826,38296.0
2019-05-15 12:30:00,20.88,20.89,20.88,20.88,22424.0,19.3826,19.3919,19.3826,19.3826,22424.0
2019-05-15 12:40:00,20.88,20.89,20.86,20.87,11915.0,19.3826,19.3919,19.364,19.3733,11915.0
2019-05-15 12:50:00,20.87,20.88,20.86,20.87,20202.0,19.3733,19.3826,19.364,19.3733,20202.0
2019-05-15 13:00:00,20.87,20.87,20.85,20.86,22749.0,19.3733,19.3733,19.3547,19.364,22749.0
2019-05-15 13:10:00,20.86,20.86,20.85,20.86,10202.0,19.364,19.364,19.3547,19.364,10202.0
2019-05-15 13:20:00,20.85,20.85,20.84,20.84,15115.0,19.3547,19.3547,19.3454,19.3454,15115.0
2019-05-15 13:30:00,20.84,20.85,20.83,20.85,23732.0,19.3454,19.3547,19.3362,19.3547,23732.0
2019-05-15 13:40:00,20.85,20.86,20.84,20.86,13414.0,19.3547,19.364,19.3454,19.364,13414.0
2019-05-15 13:50:00,20.86,20.88,20.82,20.82,158928.0,19.364,19.3826,19.3269,19.3269,158928.0
2019-05-15 14:00:00,20.83,20.84,20.83,20.84,33404.0,19.3362,19.3454,19.3362,19.3454,33404.0
2019-05-15 14:10:00,20.84,20.85,20.84,20.85,9065.0,19.3454,19.3547,19.3454,19.3547,9065.0
2019-05-15 14:20:00,20.85,20.86,20.85,20.85,3896.0,19.3547,19.364,19.3547,19.3547,3896.0
2019-05-15 14:30:00,20.85,20.85,20.83,20.83,36843.0,19.3547,19.3547,19.3362,19.3362,36843.0
2019-05-15 14:40:00,20.84,20.86,20.84,20.86,7484.0,19.3454,19.364,19.3454,19.364,7484.0
2019-05-15 14:50:00,20.85,20.86,20.84,20.86,22166.0,19.3547,19.364,19.3454,19.364,22166.0
2019-05-15 15:00:00,20.86,20.86,20.81,20.81,56097.0,19.364,19.364,19.3176,19.3176,56097.0
2019-05-15 15:10:00,20.81,20.82,20.8,20.81,62247.0,19.3176,19.3269,19.3083,19.3176,62247.0
2019-05-15 15:20:00,20.81,20.82,20.81,20.82,30466.0,19.3176,19.3269,19.3176,19.3269,30466.0
2019-05-15 15:30:00,20.81,20.81,20.78,20.8,69325.0,19.3176,19.3176,19.2897,19.3083,69325.0
2019-05-15 15:40:00,20.81,20.82,20.8,20.81,83791.0,19.3176,19.3269,19.3083,19.3176,83791.0
2019-05-15 15:50:00,20.81,20.82,20.79,20.8,271657.0,19.3176,19.3269,19.299,19.3083,271657.0
2019-05-16 09:30:00,20.68,20.73,20.63,20.64,314861.0,19.1969,19.2433,19.1505,19.1598,314861.0
2019-05-16 09:40:00,20.65,20.66,20.56,20.56,141067.0,19.1691,19.1783,19.0855,19.0855,141067.0
2019-05-16 09:50:00,20.56,20.58,20.53,20.57,90148.0,19.0855,19.1041,19.0577,19.0948,90148.0
2019-05-16 10:00:00,20.57,20.58,20.51,20.52,81374.0,19.0948,19.1041,19.0391,19.0484,81374.0
2019-05-16 10:10:00,20.52,20.53,20.5,20.52,81225.0,19.0484,19.0577,19.0298,19.0484,81225.0
2019-05-16 10:20:00,20.52,20.56,20.52,20.55,30869.0,19.0484,19.0855,19.0484,19.0762,30869.0
2019-05-16 10:30:00,20.55,20.61,20.55,20.61,75832.0,19.0762,19.1319,19.0762,19.1319,75832.0
2019-05-16 10:40:00,20.61,20.62,20.52,20.53,92927.0,19.1319,19.1412,19.0484,19.0577,92927.0
2019-05-16 10:50:00,20.52,20.52,20.48,20.48,175894.0,19.0484,19.0484,19.0113,19.0113,175894.0
2019-05-16 11:00:00,20.48,20.52,20.47,20.5,61045.0,19.0113,19.0484,19.002,19.0298,61045.0
2019-05-16 11:10:00,20.49,20.49,20.42,20.43,131443.0,19.0205,19.0205,18.9556,18.9648,131443.0
2019-05-16 11:20:00,20.42,20.45,20.42,20.43,71736.0,18.9556,18.9834,18.9556,18.9648,71736.0
2019-05-16 11:30:00,20.43,20.45,20.41,20.44,81833.0,18.9648,18.9834,18.9463,18.9741,81833.0
2019-05-16 11:40:00,20.45,20.47,20.42,20.45,37082.0,18.9834,19.002,18.9556,18.9834,37082.0
2019-05-16 11:50:00,20.45,20.47,20.44,20.47,48752.0,18.9834,19.002,18.9741,19.002,48752.0
2019-05-16 12:00:00,20.47,20.5,20.47,20.5,73077.0,19.002,19.0298,19.002,19.0298,73077.0
2019-05-16 12:10:00,20.5,20.5,20.48,20.49,36132.0,19.0298,19.0298,19.0113,19.0205,36132.0
2019-05-16 12:20:00,20.5,20.51,20.49,20.51,27667.0,19.0298,19.0391,19.0205,19.0391,27667.0
2019-05-16 12:30:00,20.52,20.56,20.52,20.56,64243.0,19.0484,19.0855,19.0484,19.0855,64243.0
2019-05-16 12:40:00,20.57,20.6,20.57,20.58,48733.0,19.0948,19.1227,19.0948,19.1041,48733.0
2019-05-16 12:50:00,20.58,20.58,20.53,20.53,29676.0,19.1041,19.1041,19.0577,19.0577,29676.0
2019-05-16 13:00:00,20.54,20.55,20.53,20.54,39817.0,19.067,19.0762,19.0577,19.067,39817.0
2019-05-16 13:10:00,20.54,20.54,20.51,20.51,61298.0,19.067,19.067,19.0391,19.0391,61298.0
2019-05-16 13:20:00,20.51,20.53,20.51,20.53,27967.0,19.0391,19.0577,19.0391,19.0577,27967.0
2019-05-16 13:30:00,20.53,20.54,20.52,20.53,23139.0,19.0577,19.067,19.0484,19.0577,23139.0
2019-05-16 13:40:00,20.52,20.55,20.52,20.55,32657.0,19.0484,19.0762,19.0484,19.0762,32657.0
2019-05-16 13:50:00,20.55,20.55,20.52,20.53,42655.0,19.0762,19.0762,19.0484,19.0577,42655.0
2019-05-16 14:00:00,20.54,20.55,20.51,20.51,40865.0,19.067,19.0762,19.0391,19.0391,40865.0
2019-05-16 14:10:00,20.51,20.51,20.5,20.51,75928.0,19.0391,19.0391,19.0298,19.0391,75928.0
2019-05-16 14:20:00,20.51,20.52,20.5,20.51,31570.0,19.0391,19.0484,19.0298,19.0391,31570.0
2019-05-16 14:30:00,20.5,20.5,20.5,20.5,119024.0,19.0298,19.0298,19.0298,19.0298,119024.0
2019-05-16 14:40:00,20.51,20.51,20.5,20.5,26729.0,19.0391,19.0391,19.0298,19.0298,26729.0
2019-05-16 14:50:00,20.49,20.53,20.49,20.53,57857.0,19.0205,19.0577,19.0205,19.0577,57857.0
2019-05-16 15:00:00,20.53,20.57,20.53,20.57,42002.0,19.0577,19.0948,19.0577,19.0948,42002.0
2019-05-16 15:10:00,20.56,20.57,20.55,20.57,43568.0,19.0855,19.0948,19.0762,19.0948,43568.0
2019-05-16 15:20:00,20.58,20.59,20.58,20.58,110065.0,19.1041,19.1134,19.1041,19.1041,110065.0
2019-05-16 15:30:00,20.57,20.57,20.54,20.56,114569.0,19.0948,19.0948,19.067,19.0855,114569.0
2019-05-16 15:40:00,20.57,20.58,20.55,20.58,126268.0,19.0948,19.1041,19.0762,19.1041,126268.0
2019-05-16 15:50:00,20.58,20.59,20.56,20.57,541362.0,19.1041,19.1134,19.0855,19.0948,541362.0
2019-05-17 09:30:00,20.47,20.53,20.46,20.49,138428.0,19.002,19.0577,18.9927,19.0205,138428.0
2019-05-17 09:40:00,20.49,20.49,20.44,20.47,87959.0,19.0205,19.0205,18.9741,19.002,87959.0
2019-05-17 09:50:00,20.47,20.51,20.43,20.47,152207.0,19.002,19.0391,18.9648,19.002,152207.0
2019-05-17 10:00:00,20.46,20.48,20.42,20.44,85735.0,18.9927,19.0113,18.9556,18.9741,85735.0
2019-05-17 10:10:00,20.43,20.45,20.41,20.41,67880.0,18.9648,18.9834,18.9463,18.9463,67880.0
2019-05-17 10:20:00,20.41,20.45,20.4,20.45,37619.0,18.9463,18.9834,18.937,18.9834,37619.0
2019-05-17 10:30:00,20.46,20.48,20.43,20.43,52212.0,18.9927,19.0113,18.9648,18.9648,52212.0
2019-05-17 10:40:00,20.45,20.45,20.42,20.44,46453.0,18.9834,18.9834,18.9556,18.9741,46453.0
2019-05-17 10:50:00,20.44,20.44,20.41,20.44,84799.0,18.9741,18.9741,18.9463,18.9741,84799.0
2019-05-17 11:00:00,20.44,20.53,20.44,20.53,63080.0,18.9741,19.0577,18.9741,19.0577,63080.0
2019-05-17 11:10:00,20.54,20.58,20.51,20.58,67810.0,19.067,19.1041,19.0391,19.1041,67810.0
2019-05-17 11:20:00,20.57,20.58,20.55,20.56,107592.0,19.0948,19.1041,19.0762,19.0855,107592.0
2019-05-17 11:30:00,20.56,20.6,20.56,20.58,88832.0,19.0855,19.1227,19.0855,19.1041,88832.0
2019-05-17 11:40:00,20.59,20.61,20.56,20.6,97261.0,19.1134,19.1319,19.0855,19.1227,97261.0
2019-05-17 11:50:00,20.6,20.6,20.53,20.54,27322.0,19.1227,19.1227,19.0577,19.067,27322.0
2019-05-17 12:00:00,20.54,20.54,20.5,20.51,47678.0,19.067,19.067,19.0298,19.0391,47678.0
2019-05-17 12:10:00,20.51,20.52,20.5,20.5,14465.0,19.0391,19.0484,19.0298,19.0298,14465.0
2019-05-17 12:20:00,20.5,20.53,20.49,20.52,28538.0,19.0298,19.0577,19.0205,19.0484,28538.0
2019-05-17 12:30:00,20.52,20.53,20.51,20.52,7126.0,19.0484,19.0577,19.0391,19.0484,7126.0
2019-05-17 12:40:00,20.52,20.55,20.51,20.53,11776.0,19.0484,19.0762,19.0391,19.0577,11776.0
2019-05-17 12:50:00,20.53,20.54,20.52,20.54,15300.0,19.0577,19.067,19.0484,19.067,15300.0
2019-05-17 13:00:00,20.55,20.56,20.55,20.56,14202.0,19.0762,19.0855,19.0762,19.0855,14202.0
2019-05-17 13:10:00,20.57,20.58,20.55,20.55,31912.0,19.0948,19.1041,19.0762,19.0762,31912.0
2019-05-17 13:20:00,20.55,20.57,20.55,20.57,22348.0,19.0762,19.0948,19.0762,19.0948,22348.0
2019-05-17 13:30:00,20.57,20.58,20.56,20.57,12295.0,19.0948,19.1041,19.0855,19.0948,12295.0
2019-05-17 13:40:00,20.58,20.6,20.58,20.6,54149.0,19.1041,19.1227,19.1041,19.1227,54149.0
2019-05-17 13:50:00,20.6,20.61,20.59,20.6,42981.0,19.1227,19.1319,19.1134,19.1227,42981.0
2019-05-17 14:00:00,20.59,20.59,20.55,20.55,14045.0,19.1134,19.1134,19.0762,19.0762,14045.0
2019-05-17 14:10:00,20.54,20.55,20.54,20.55,4300.0,19.067,19.0762,19.067,19.0762,4300.0
2019-05-17 14:20:00,20.55,20.57,20.55,20.56,64837.0,19.0762,19.0948,19.0762,19.0855,64837.0
2019-05-17 14:30:00,20.56,20.56,20.55,20.56,20207.0,19.0855,19.0855,19.0762,19.0855,20207.0
2019-05-17 14:40:00,20.56,20.59,20.56,20.59,35590.0,19.0855,19.1134,19.0855,19.1134,35590.0
2019-05-17 14:50:00,20.59,20.59,20.58,20.58,41888.0,19.1134,19.1134,19.1041,19.1041,41888.0
2019-05-17 15:00:00,20.58,20.58,20.55,20.56,54243.0,19.1041,19.1041,19.0762,19.0855,54243.0
2019-05-17 15:10:00,20.56,20.6,20.56,20.6,26592.0,19.0855,19.1227,19.0855,19.1227,26592.0
2019-05-17 15:20:00,20.6,20.61,20.59,20.6,79553.0,19.1227,19.1319,19.1134,19.1227,79553.0
2019-05-17 15:30:00,20.6,20.66,20.59,20.66,111739.0,19.1227,19.1783,19.1134,19.1783,111739.0
2019-05-17 15:40:00,20.66,20.73,20.66,20.73,178502.0,19.1783,19.2433,19.1783,19.2433,178502.0
2019-05-17 15:50:00,20.74,20.76,20.72,20.72,879237.0,19.2526,19.2712,19.234,19.234,879237.0
2019-05-20 09:30:00,20.7,20.7,20.65,20.68,180078.0,19.2155,19.2155,19.1691,19.1969,180078.0
2019-05-20 09:40:00,20.68,20.71,20.67,20.71,123055.0,19.1969,19.2248,19.1876,19.2248,123055.0
2019-05-20 09:50:00,20.71,20.77,20.71,20.76,61649.0,19.2248,19.2805,19.2248,19.2712,61649.0
2019-05-20 10:00:00,20.77,20.8,20.75,20.75,70646.0,19.2805,19.3083,19.2619,19.2619,70646.0
2019-05-20 10:10:00,20.75,20.78,20.75,20.78,46766.0,19.2619,19.2897,19.2619,19.2897,46766.0
2019-05-20 10:20:00,20.78,20.8,20.75,20.75,26395.0,19.2897,19.3083,19.2619,19.2619,26395.0
2019-05-20 10:30:00,20.76,20.81,20.76,20.81,39442.0,19.2712,19.3176,19.2712,19.3176,39442.0
2019-05-20 10:40:00,20.81,20.83,20.8,20.82,30226.0,19.3176,19.3362,19.3083,19.3269,30226.0
2019-05-20 10:50:00,20.82,20.82,20.78,20.78,21529.0,19.3269,19.3269,19.2897,19.2897,21529.0
2019-05-20 11:00:00,20.79,20.83,20.79,20.82,37170.0,19.299,19.3362,19.299,19.3269,37170.0
2019-05-20 11:10:00,20.82,20.85,20.82,20.83,44863.0,19.3269,19.3547,19.3269,19.3362,44863.0
2019-05-20 11:20:00,20.83,20.83,20.78,20.78,50822.0,19.3362,19.3362,19.2897,19.2897,50822.0
2019-05-20 11:30:00,20.78,20.82,20.77,20.82,54527.0,19.2897,19.3269,19.2805,19.3269,54527.0
2019-05-20 11:40:00,20.82,20.84,20.8,20.82,49684.0,19.3269,19.3454,19.3083,19.3269,49684.0
2019-05-20 11:50:00,20.81,20.81,20.76,20.76,44260.0,19.3176,19.3176,19.2712,19.2712,44260.0
2019-05-20 12:00:00,20.75,20.75,20.72,20.72,11006.0,19.2619,19.2619,19.234,19.234,11006.0
2019-05-20 12:10:00,20.72,20.72,20.69,20.7,64013.0,19.234,19.234,19.2062,19.2155,64013.0
2019-05-20 12:20:00,20.71,20.72,20.65,20.65,57394.0,19.2248,19.234,19.1691,19.1691,57394.0
2019-05-20 12:30:00,20.66,20.67,20.65,20.65,44928.0,19.1783,19.1876,19.1691,19.1691,44928.0
2019-05-20 12:40:00,20.66,20.66,20.66,20.66,8866.0,19.1783,19.1783,19.1783,19.1783,8866.0
2019-05-20 12:50:00,20.67,20.67,20.65,20.65,21707.0,19.1876,19.1876,19.1691,19.1691,21707.0
2019-05-20 13:00:00,20.66,20.7,20.66,20.7,54945.0,19.1783,19.2155,19.1783,19.2155,54945.0
2019-05-20 13:10:00,20.71,20.73,20.69,20.73,22652.0,19.2248,19.2433,19.2062,19.2433,22652.0
2019-05-20 13:20:00,20.74,20.75,20.73,20.73,7248.0,19.2526,19.2619,19.2433,19.2433,7248.0
2019-05-20 13:30:00,20.72,20.72,20.71,20.72,27101.0,19.234,19.234,19.2248,19.234,27101.0
2019-05-20 13:40:00,20.72,20.73,20.7,20.72,31110.0,19.234,19.2433,19.2155,19.234,31110.0
2019-05-20 13:50:00,20.73,20.75,20.73,20.75,11406.0,19.2433,19.2619,19.2433,19.2619,11406.0
2019-05-20 14:00:00,20.74,20.74,20.72,20.73,36934.0,19.2526,19.2526,19.234,19.2433,36934.0
2019-05-20 14:10:00,20.74,20.74,20.73,20.73,14385.0,19.2526,19.2526,19.2433,19.2433,14385.0
2019-05-20 14:20:00,20.72,20.73,20.7,20.73,24181.0,19.234,19.2433,19.2155,19.2433,24181.0
2019-05-20 14:30:00,20.73,20.74,20.72,20.73,7202.0,19.2433,19.2526,19.234,19.2433,7202.0
2019-05-20 14:40:00,20.73,20.75,20.73,20.74,6747.0,19.2433,19.2619,19.2433,19.2526,6747.0
2019-05-20 14:50:00,20.74,20.74,20.74,20.74,0.0,19.2526,19.2526,19.2526,19.2526,0.0
2019-05-20 15:00:00,20.73,20.73,20.73,20.73,9280.0,19.2433,19.2433,19.2433,19.2433,9280.0
2019-05-20 15:10:00,20.73,20.74,20.72,20.72,30169.0,19.2433,19.2526,19.234,19.234,30169.0
2019-05-20 15:20:00,20.73,20.74,20.72,20.72,27120.0,19.2433,19.2526,19.234,19.234,27120.0
2019-05-20 15:30:00,20.73,20.73,20.7,20.71,40509.0,19.2433,19.2433,19.2155,19.2248,40509.0
2019-05-20 15:40:00,20.7,20.72,20.69,20.69,25944.0,19.2155,19.234,19.2062,19.2062,25944.0
2019-05-20 15:50:00,20.7,20.71,20.67,20.67,324508.0,19.2155,19.2248,19.1876,19.1876,324508.0
2019-05-21 09:30:00,20.57,20.58,20.47,20.52,281898.0,19.0948,19.1041,19.002,19.0484,281898.0
2019-05-21 09:40:00,20.52,20.54,20.47,20.48,52630.0,19.0484,19.067,19.002,19.0113,52630.0
2019-05-21 09:50:00,20.48,20.51,20.47,20.5,68588.0,19.0113,19.0391,19.002,19.0298,68588.0
2019-05-21 10:00:00,20.5,20.54,20.49,20.51,46752.0,19.0298,19.067,19.0205,19.0391,46752.0
2019-05-21 10:10:00,20.5,20.57,20.49,20.56,51158.0,19.0298,19.0948,19.0205,19.0855,51158.0
2019-05-21 10:20:00,20.57,20.64,20.57,20.64,93009.0,19.0948,19.1598,19.0948,19.1598,93009.0
2019-05-21 10:30:00,20.64,20.65,20.6,20.6,106237.0,19.1598,19.1691,19.1227,19.1227,106237.0
2019-05-21 10:40:00,20.6,20.62,20.59,20.61,31157.0,19.1227,19.1412,19.1134,19.1319,31157.0
2019-05-21 10:50:00,20.61,20.68,20.61,20.64,197786.0,19.1319,19.1969,19.1319,19.1598,197786.0
2019-05-21 11:00:00,20.64,20.68,20.63,20.68,38329.0,19.1598,19.1969,19.1505,19.1969,38329.0
2019-05-21 11:10:00,20.67,20.7,20.65,20.68,70339.0,19.1876,19.2155,19.1691,19.1969,70339.0
2019-05-21 11:20:00,20.67,20.7,20.66,20.68,31723.0,19.1876,19.2155,19.1783,19.1969,31723.0
2019-05-21 11:30:00,20.68,20.69,20.67,20.67,34279.0,19.1969,19.2062,19.1876,19.1876,34279.0
2019-05-21 11:40:00,20.68,20.68,20.65,20.66,61059.0,19.1969,19.1969,19.1691,19.1783,61059.0
2019-05-21 11:50:00,20.64,20.68,20.64,20.66,25320.0,19.1598,19.1969,19.1598,19.1783,25320.0
2019-05-21 12:00:00,20.67,20.69,20.67,20.69,45517.0,19.1876,19.2062,19.1876,19.2062,45517.0
2019-05-21 12:10:00,20.69,20.7,20.68,20.7,24314.0,19.2062,19.2155,19.1969,19.2155,24314.0
2019-05-21 12:20:00,20.7,20.71,20.68,20.68,20578.0,19.2155,19.2248,19.1969,19.1969,20578.0
2019-05-21 12:30:00,20.69,20.7,20.69,20.69,11268.0,19.2062,19.2155,19.2062,19.2062,11268.0
2019-05-21 12:40:00,20.7,20.71,20.69,20.71,22857.0,19.2155,19.2248,19.2062,19.2248,22857.0
2019-05-21 12:50:00,20.7,20.7,20.67,20.67,18080.0,19.2155,19.2155,19.1876,19.1876,18080.0
2019-05-21 13:00:00,20.68,20.69,20.65,20.65,33197.0,19.1969,19.2062,19.1691,19.1691,33197.0
2019-05-21 13:10:00,20.65,20.65,20.64,20.64,15577.0,19.1691,19.1691,19.1598,19.1598,15577.0
2019-05-21 13:20:00,20.63,20.63,20.62,20.62,25339.0,19.1505,19.1505,19.1412,19.1412,25339.0
2019-05-21 13:30:00,20.63,20.65,20.63,20.64,39573.0,19.1505,19.1691,19.1505,19.1598,39573.0
2019-05-21 13:40:00,20.64,20.65,20.64,20.65,21000.0,19.1598,19.1691,19.1598,19.1691,21000.0
2019-05-21 13:50:00,20.64,20.64,20.63,20.64,13781.0,19.1598,19.1598,19.1505,19.1598,13781.0
2019-05-21 14:00:00,20.64,20.64,20.62,20.62,1777.0,19.1598,19.1598,19.1412,19.1412,1777.0
2019-05-21 14:10:00,20.62,20.63,20.62,20.62,16786.0,19.1412,19.1505,19.1412,19.1412,16786.0
2019-05-21 14:20:00,20.62,20.63,20.62,20.62,2286.0,19.1412,19.1505,19.1412,19.1412,2286.0
2019-05-21 14:30:00,20.61,20.63,20.6,20.61,25541.0,19.1319,19.1505,19.1227,19.1319,25541.0
2019-05-21 14:40:00,20.62,20.64,20.62,20.63,14562.0,19.1412,19.1598,19.1412,19.1505,14562.0
2019-05-21 14:50:00,20.63,20.65,20.63,20.65,14738.0,19.1505,19.1691,19.1505,19.1691,14738.0
2019-05-21 15:00:00,20.64,20.65,20.64,20.64,30653.0,19.1598,19.1691,19.1598,19.1598,30653.0
2019-05-21 15:10:00,20.65,20.66,20.65,20.66,28912.0,19.1691,19.1783,19.1691,19.1783,28912.0
2019-05-21 15:20:00,20.66,20.67,20.66,20.67,24703.0,19.1783,19.1876,19.1783,19.1876,24703.0
2019-05-21 15:30:00,20.67,20.7,20.67,20.7,36961.0,19.1876,19.2155,19.1876,19.2155,36961.0
2019-05-21 15:40:00,20.7,20.73,20.7,20.72,53820.0,19.2155,19.2433,19.2155,19.234,53820.0
2019-05-21 15:50:00,20.71,20.72,20.7,20.72,142355.0,19.2248,19.234,19.2155,19.234,142355.0
2019-05-22 09:30:00,20.68,20.7,20.65,20.68,156643.0,19.1969,19.2155,19.1691,19.1969,156643.0
2019-05-22 09:40:00,20.68,20.69,20.62,20.63,86520.0,19.1969,19.2062,19.1412,19.1505,86520.0
2019-05-22 09:50:00,20.62,20.69,20.62,20.67,51723.0,19.1412,19.2062,19.1412,19.1876,51723.0
2019-05-22 10:00:00,20.67,20.67,20.62,20.62,81489.0,19.1876,19.1876,19.1412,19.1412,81489.0
2019-05-22 10:10:00,20.63,20.64,20.59,20.64,64594.0,19.1505,19.1598,19.1134,19.1598,64594.0
2019-05-22 10:20:00,20.64,20.65,20.61,20.65,32843.0,19.1598,19.1691,19.1319,19.1691,32843.0
2019-05-22 10:30:00,20.64,20.65,20.61,20.63,74829.0,19.1598,19.1691,19.1319,19.1505,74829.0
2019-05-22 10:40:00,20.63,20.63,20.58,20.58,44219.0,19.1505,19.1505,19.1041,19.1041,44219.0
2019-05-22 10:50:00,20.58,20.59,20.56,20.58,28613.0,19.1041,19.1134,19.0855,19.1041,28613.0
2019-05-22 11:00:00,20.58,20.61,20.57,20.59,47534.0,19.1041,19.1319,19.0948,19.1134,47534.0
2019-05-22 11:10:00,20.59,20.59,20.55,20.55,22829.0,19.1134,19.1134,19.0762,19.0762,22829.0
2019-05-22 11:20:00,20.56,20.57,20.53,20.53,48031.0,19.0855,19.0948,19.0577,19.0577,48031.0
2019-05-22 11:30:00,20.52,20.55,20.51,20.53,65346.0,19.0484,19.0762,19.0391,19.0577,65346.0
2019-05-22 11:40:00,20.53,20.55,20.53,20.55,109978.0,19.0577,19.0762,19.0577,19.0762,109978.0
2019-05-22 11:50:00,20.55,20.56,20.54,20.55,17822.0,19.0762,19.0855,19.067,19.0762,17822.0
2019-05-22 12:00:00,20.54,20.57,20.53,20.53,77747.0,19.067,19.0948,19.0577,19.0577,77747.0
2019-05-22 12:10:00,20.53,20.53,20.5,20.5,82110.0,19.0577,19.0577,19.0298,19.0298,82110.0
2019-05-22 12:20:00,20.49,20.49,20.46,20.47,157640.0,19.0205,19.0205,18.9927,19.002,157640.0
2019-05-22 12:30:00,20.47,20.48,20.45,20.45,97249.0,19.002,19.0113,18.9834,18.9834,97249.0
2019-05-22 12:40:00,20.45,20.46,20.44,20.45,52775.0,18.9834,18.9927,18.9741,18.9834,52775.0
2019-05-22 12:50:00,20.44,20.47,20.44,20.47,88477.0,18.9741,19.002,18.9741,19.002,88477.0
2019-05-22 13:00:00,20.47,20.48,20.46,20.48,68668.0,19.002,19.0113,18.9927,19.0113,68668.0
2019-05-22 13:10:00,20.48,20.49,20.45,20.48,74394.0,19.0113,19.0205,18.9834,19.0113,74394.0
2019-05-22 13:20:00,20.47,20.49,20.45,20.45,95268.0,19.002,19.0205,18.9834,18.9834,95268.0
2019-05-22 13:30:00,20.45,20.46,20.43,20.43,68982.0,18.9834,18.9927,18.9648,18.9648,68982.0
2019-05-22 13:40:00,20.43,20.45,20.43,20.44,60961.0,18.9648,18.9834,18.9648,18.9741,60961.0
2019-05-22 13:50:00,20.44,20.46,20.42,20.46,41348.0,18.9741,18.9927,18.9556,18.9927,41348.0
2019-05-22 14:00:00,20.46,20.5,20.44,20.44,130780.0,18.9927,19.0298,18.9741,18.9741,130780.0
2019-05-22 14:10:00,20.45,20.45,20.41,20.42,64935.0,18.9834,18.9834,18.9463,18.9556,64935.0
2019-05-22 14:20:00,20.41,20.42,20.38,20.39,64757.0,18.9463,18.9556,18.9184,18.9277,64757.0
2019-05-22 14:30:00,20.39,20.39,20.36,20.38,35843.0,18.9277,18.9277,18.8999,18.9184,35843.0
2019-05-22 14:40:00,20.37,20.37,20.32,20.32,88043.0,18.9091,18.9091,18.8627,18.8627,88043.0
2019-05-22 14:50:00,20.32,20.33,20.26,20.28,105600.0,18.8627,18.872,18.807,18.8256,105600.0
2019-05-22 15:00:00,20.29,20.34,20.29,20.34,75844.0,18.8349,18.8813,18.8349,18.8813,75844.0
2019-05-22 15:10:00,20.34,20.36,20.33,20.34,63670.0,18.8813,18.8999,18.872,18.8813,63670.0
2019-05-22 15:20:00,20.34,20.34,20.33,20.33,52840.0,18.8813,18.8813,18.872,18.872,52840.0
2019-05-22 15:30:00,20.33,20.35,20.33,20.35,144811.0,18.872,18.8906,18.872,18.8906,144811.0
2019-05-22 15:40:00,20.35,20.35,20.33,20.33,129873.0,18.8906,18.8906,18.872,18.872,129873.0
2019-05-22 15:50:00,20.33,20.38,20.33,20.37,331013.0,18.872,18.9184,18.872,18.9091,331013.0
2019-05-23 09:30:00,20.56,20.56,20.48,20.51,253740.0,19.0855,19.0855,19.0113,19.0391,253740.0
2019-05-23 09:40:00,20.51,20.58,20.5,20.57,166902.0,19.0391,19.1041,19.0298,19.0948,166902.0
2019-05-23 09:50:00,20.57,20.67,20.57,20.63,220478.0,19.0948,19.1876,19.0948,19.1505,220478.0
2019-05-23 10:00:00,20.63,20.73,20.6,20.72,133085.0,19.1505,19.2433,19.1227,19.234,133085.0
2019-05-23 10:10:00,20.72,20.75,20.71,20.75,250396.0,19.234,19.2619,19.2248,19.2619,250396.0
2019-05-23 10:20:00,20.75,20.78,20.72,20.72,228609.0,19.2619,19.2897,19.234,19.234,228609.0
2019-05-23 10:30:00,20.72,20.75,20.69,20.73,100294.0,19.234,19.2619,19.2062,19.2433,100294.0
2019-05-23 10:40:00,20.73,20.74,20.69,20.72,31130.0,19.2433,19.2526,19.2062,19.234,31130.0
2019-05-23 10:50:00,20.73,20.77,20.73,20.75,50554.0,19.2433,19.2805,19.2433,19.2619,50554.0
2019-05-23 11:00:00,20.75,20.8,20.74,20.79,94359.0,19.2619,19.3083,19.2526,19.299,94359.0
2019-05-23 11:10:00,20.79,20.81,20.77,20.77,136194.0,19.299,19.3176,19.2805,19.2805,136194.0
2019-05-23 11:20:00,20.76,20.77,20.73,20.75,184239.0,19.2712,19.2805,19.2433,19.2619,184239.0
2019-05-23 11:30:00,20.74,20.74,20.69,20.69,68398.0,19.2526,19.2526,19.2062,19.2062,68398.0
2019-05-23 11:40:00,20.7,20.74,20.69,20.73,64135.0,19.2155,19.2526,19.2062,19.2433,64135.0
2019-05-23 11:50:00,20.73,20.8,20.72,20.79,138203.0,19.2433,19.3083,19.234,19.299,138203.0
2019-05-23 12:00:00,20.78,20.82,20.78,20.79,110743.0,19.2897,19.3269,19.2897,19.299,110743.0
2019-05-23 12:10:00,20.8,20.8,20.76,20.77,91010.0,19.3083,19.3083,19.2712,19.2805,91010.0
2019-05-23 12:20:00,20.77,20.78,20.76,20.78,63095.0,19.2805,19.2897,19.2712,19.2897,63095.0
2019-05-23 12:30:00,20.78,20.83,20.77,20.83,112884.0,19.2897,19.3362,19.2805,19.3362,112884.0
2019-05-23 12:40:00,20.83,20.83,20.81,20.83,82590.0,19.3362,19.3362,19.3176,19.3362,82590.0
2019-05-23 12:50:00,20.83,20.84,20.81,20.83,85926.0,19.3362,19.3454,19.3176,19.3362,85926.0
2019-05-23 13:00:00,20.83,20.85,20.82,20.82,96564.0,19.3362,19.3547,19.3269,19.3269,96564.0
2019-05-23 13:10:00,20.82,20.87,20.82,20.84,103132.0,19.3269,19.3733,19.3269,19.3454,103132.0
2019-05-23 13:20:00,20.85,20.87,20.79,20.79,82936.0,19.3547,19.3733,19.299,19.299,82936.0
2019-05-23 13:30:00,20.79,20.79,20.74,20.74,66882.0,19.299,19.299,19.2526,19.2526,66882.0
2019-05-23 13:40:00,20.74,20.74,20.69,20.7,59160.0,19.2526,19.2526,19.2062,19.2155,59160.0
2019-05-23 13:50:00,20.7,20.73,20.7,20.7,68602.0,19.2155,19.2433,19.2155,19.2155,68602.0
2019-05-23 14:00:00,20.7,20.7,20.64,20.64,68582.0,19.2155,19.2155,19.1598,19.1598,68582.0
2019-05-23 14:10:00,20.65,20.69,20.65,20.66,51251.0,19.1691,19.2062,19.1691,19.1783,51251.0
2019-05-23 14:20:00,20.66,20.69,20.66,20.69,68433.0,19.1783,19.2062,19.1783,19.2062,68433.0
2019-05-23 14:30:00,20.69,20.69,20.65,20.65,61852.0,19.2062,19.2062,19.1691,19.1691,61852.0
2019-05-23 14:40:00,20.64,20.66,20.63,20.63,57180.0,19.1598,19.1783,19.1505,19.1505,57180.0
2019-05-23 14:50:00,20.63,20.63,20.59,20.59,50615.0,19.1505,19.1505,19.1134,19.1134,50615.0
2019-05-23 15:00:00,20.6,20.63,20.6,20.63,27186.0,19.1227,19.1505,19.1227,19.1505,27186.0
2019-05-23 15:10:00,20.63,20.64,20.6,20.61,41608.0,19.1505,19.1598,19.1227,19.1319,41608.0
2019-05-23 15:20:00,20.61,20.61,20.56,20.58,103971.0,19.1319,19.1319,19.0855,19.1041,103971.0
2019-05-23 15:30:00,20.58,20.58,20.52,20.52,231265.0,19.1041,19.1041,19.0484,19.0484,231265.0
2019-05-23 15:40:00,20.52,20.52,20.48,20.48,172133.0,19.0484,19.0484,19.0113,19.0113,172133.0
2019-05-23 15:50:00,20.47,20.47,20.42,20.45,604777.0,19.002,19.002,18.9556,18.9834,604777.0
2019-05-24 09:30:00,20.5,20.54,20.44,20.53,398497.0,19.0298,19.067,18.9741,19.0577,398497.0
2019-05-24 09:40:00,20.52,20.52,20.42,20.43,262380.0,19.0484,19.0484,18.9556,18.9648,262380.0
2019-05-24 09:50:00,20.42,20.45,20.41,20.42,105576.0,18.9556,18.9834,18.9463,18.9556,105576.0
2019-05-24 10:00:00,20.43,20.46,20.42,20.43,69801.0,18.9648,18.9927,18.9556,18.9648,69801.0
2019-05-24 10:10:00,20.44,20.48,20.43,20.47,27133.0,18.9741,19.0113,18.9648,19.002,27133.0
2019-05-24 10:20:00,20.48,20.52,20.48,20.52,40068.0,19.0113,19.0484,19.0113,19.0484,40068.0
2019-05-24 10:30:00,20.52,20.55,20.5,20.5,37479.0,19.0484,19.0762,19.0298,19.0298,37479.0
2019-05-24 10:40:00,20.5,20.51,20.48,20.49,102821.0,19.0298,19.0391,19.0113,19.0205,102821.0
2019-05-24 10:50:00,20.49,20.49,20.45,20.47,84062.0,19.0205,19.0205,18.9834,19.002,84062.0
2019-05-24 11:00:00,20.47,20.47,20.42,20.42,65567.0,19.002,19.002,18.9556,18.9556,65567.0
2019-05-24 11:10:00,20.41,20.44,20.41,20.44,25575.0,18.9463,18.9741,18.9463,18.9741,25575.0
2019-05-24 11:20:00,20.43,20.47,20.43,20.47,54507.0,18.9648,19.002,18.9648,19.002,54507.0
2019-05-24 11:30:00,20.46,20.46,20.42,20.42,52920.0,18.9927,18.9927,18.9556,18.9556,52920.0
2019-05-24 11:40:00,20.42,20.43,20.42,20.43,33533.0,18.9556,18.9648,18.9556,18.9648,33533.0
2019-05-24 11:50:00,20.42,20.45,20.42,20.45,24899.0,18.9556,18.9834,18.9556,18.9834,24899.0
2019-05-24 12:00:00,20.45,20.46,20.43,20.46,19582.0,18.9834,18.9927,18.9648,18.9927,19582.0
2019-05-24 12:10:00,20.46,20.47,20.46,20.47,34608.0,18.9927,19.002,18.9927,19.002,34608.0
2019-05-24 12:20:00,20.47,20.51,20.47,20.51,62145.0,19.002,19.0391,19.002,19.0391,62145.0
2019-05-24 12:30:00,20.52,20.54,20.52,20.53,39039.0,19.0484,19.067,19.0484,19.0577,39039.0
2019-05-24 12:40:00,20.55,20.55,20.52,20.55,63663.0,19.0762,19.0762,19.0484,19.0762,63663.0
2019-05-24 12:50:00,20.55,20.58,20.55,20.58,46557.0,19.0762,19.1041,19.0762,19.1041,46557.0
2019-05-24 13:00:00,20.58,20.59,20.56,20.56,50211.0,19.1041,19.1134,19.0855,19.0855,50211.0
2019-05-24 13:10:00,20.57,20.61,20.57,20.61,60417.0,19.0948,19.1319,19.0948,19.1319,60417.0
2019-05-24 13:20:00,20.61,20.61,20.58,20.59,32120.0,19.1319,19.1319,19.1041,19.1134,32120.0
2019-05-24 13:30:00,20.58,20.59,20.57,20.57,16904.0,19.1041,19.1134,19.0948,19.0948,16904.0
2019-05-24 13:40:00,20.57,20.58,20.57,20.57,11261.0,19.0948,19.1041,19.0948,19.0948,11261.0
2019-05-24 13:50:00,20.57,20.59,20.57,20.58,15440.0,19.0948,19.1134,19.0948,19.1041,15440.0
2019-05-24 14:00:00,20.58,20.58,20.52,20.52,26898.0,19.1041,19.1041,19.0484,19.0484,26898.0
2019-05-24 14:10:00,20.51,20.51,20.49,20.49,12400.0,19.0391,19.0391,19.0205,19.0205,12400.0
2019-05-24 14:20:00,20.49,20.52,20.49,20.52,16323.0,19.0205,19.0484,19.0205,19.0484,16323.0
2019-05-24 14:30:00,20.51,20.51,20.51,20.51,6048.0,19.0391,19.0391,19.0391,19.0391,6048.0
2019-05-24 14:40:00,20.51,20.51,20.5,20.5,28136.0,19.0391,19.0391,19.0298,19.0298,28136.0
2019-05-24 14:50:00,20.49,20.49,20.47,20.47,55199.0,19.0205,19.0205,19.002,19.002,55199.0
2019-05-24 15:00:00,20.47,20.47,20.47,20.47,8766.0,19.002,19.002,19.002,19.002,8766.0
2019-05-24 15:10:00,20.48,20.49,20.48,20.48,29775.0,19.0113,19.0205,19.0113,19.0113,29775.0
2019-05-24 15:20:00,20.48,20.51,20.48,20.51,13003.0,19.0113,19.0391,19.0113,19.0391,13003.0
2019-05-24 15:30:00,20.51,20.52,20.5,20.52,40107.0,19.0391,19.0484,19.0298,19.0484,40107.0
2019-05-24 15:40:00,20.52,20.52,20.51,20.52,8466.0,19.0484,19.0484,19.0391,19.0484,8466.0
2019-05-24 15:50:00,20.51,20.56,20.51,20.56,284165.0,19.0391,19.0855,19.0391,19.0855,284165.0
2019-05-28 09:30:00,20.38,20.41,20.35,20.38,185408.0,18.9184,18.9463,18.8906,18.9184,185408.0
2019-05-28 09:40:00,20.38,20.41,20.38,20.39,96475.0,18.9184,18.9463,18.9184,18.9277,96475.0
2019-05-28 09:50:00,20.39,20.46,20.38,20.46,100862.0,18.9277,18.9927,18.9184,18.9927,100862.0
2019-05-28 10:00:00,20.45,20.46,20.38,20.42,79931.0,18.9834,18.9927,18.9184,18.9556,79931.0
2019-05-28 10:10:00,20.42,20.43,20.37,20.43,59818.0,18.9556,18.9648,18.9091,18.9648,59818.0
2019-05-28 10:20:00,20.43,20.44,20.41,20.42,50055.0,18.9648,18.9741,18.9463,18.9556,50055.0
2019-05-28 10:30:00,20.41,20.44,20.41,20.41,70651.0,18.9463,18.9741,18.9463,18.9463,70651.0
2019-05-28 10:40:00,20.41,20.44,20.4,20.43,73744.0,18.9463,18.9741,18.937,18.9648,73744.0
2019-05-28 10:50:00,20.43,20.49,20.43,20.49,55329.0,18.9648,19.0205,18.9648,19.0205,55329.0
2019-05-28 11:00:00,20.49,20.49,20.45,20.47,29821.0,19.0205,19.0205,18.9834,19.002,29821.0
2019-05-28 11:10:00,20.47,20.48,20.44,20.44,26749.0,19.002,19.0113,18.9741,18.9741,26749.0
2019-05-28 11:20:00,20.45,20.47,20.44,20.44,14572.0,18.9834,19.002,18.9741,18.9741,14572.0
2019-05-28 11:30:00,20.42,20.49,20.42,20.49,77610.0,18.9556,19.0205,18.9556,19.0205,77610.0
2019-05-28 11:40:00,20.48,20.5,20.46,20.46,30551.0,19.0113,19.0298,18.9927,18.9927,30551.0
2019-05-28 11:50:00,20.47,20.48,20.45,20.45,39775.0,19.002,19.0113,18.9834,18.9834,39775.0
2019-05-28 12:00:00,20.45,20.45,20.42,20.43,17780.0,18.9834,18.9834,18.9556,18.9648,17780.0
2019-05-28 12:10:00,20.43,20.43,20.38,20.39,36754.0,18.9648,18.9648,18.9184,18.9277,36754.0
2019-05-28 12:20:00,20.38,20.4,20.38,20.38,42333.0,18.9184,18.937,18.9184,18.9184,42333.0
2019-05-28 12:30:00,20.37,20.37,20.34,20.34,50272.0,18.9091,18.9091,18.8813,18.8813,50272.0
2019-05-28 12:40:00,20.34,20.36,20.34,20.35,42219.0,18.8813,18.8999,18.8813,18.8906,42219.0
2019-05-28 12:50:00,20.34,20.36,20.34,20.34,27608.0,18.8813,18.8999,18.8813,18.8813,27608.0
2019-05-28 13:00:00,20.35,20.35,20.33,20.35,62708.0,18.8906,18.8906,18.872,18.8906,62708.0
2019-05-28 13:10:00,20.35,20.35,20.33,20.35,47205.0,18.8906,18.8906,18.872,18.8906,47205.0
2019-05-28 13:20:00,20.35,20.36,20.34,20.34,57797.0,18.8906,18.8999,18.8813,18.8813,57797.0
2019-05-28 13:30:00,20.35,20.35,20.34,20.34,30956.0,18.8906,18.8906,18.8813,18.8813,30956.0
2019-05-28 13:40:00,20.34,20.37,20.34,20.36,23392.0,18.8813,18.9091,18.8813,18.8999,23392.0
2019-05-28 13:50:00,20.36,20.36,20.35,20.36,14162.0,18.8999,18.8999,18.8906,18.8999,14162.0
2019-05-28 14:00:00,20.36,20.37,20.34,20.34,22805.0,18.8999,18.9091,18.8813,18.8813,22805.0
2019-05-28 14:10:00,20.35,20.36,20.34,20.34,48019.0,18.8906,18.8999,18.8813,18.8813,48019.0
2019-05-28 14:20:00,20.34,20.35,20.34,20.34,24069.0,18.8813,18.8906,18.8813,18.8813,24069.0
2019-05-28 14:30:00,20.34,20.34,20.32,20.33,41040.0,18.8813,18.8813,18.8627,18.872,41040.0
2019-05-28 14:40:00,20.34,20.34,20.33,20.33,75172.0,18.8813,18.8813,18.872,18.872,75172.0
2019-05-28 14:50:00,20.33,20.33,20.3,20.3,42936.0,18.872,18.872,18.8442,18.8442,42936.0
2019-05-28 15:00:00,20.3,20.32,20.28,20.31,151602.0,18.8442,18.8627,18.8256,18.8534,151602.0
2019-05-28 15:10:00,20.31,20.32,20.3,20.32,55844.0,18.8534,18.8627,18.8442,18.8627,55844.0
2019-05-28 15:20:00,20.32,20.37,20.32,20.35,140325.0,18.8627,18.9091,18.8627,18.8906,140325.0
2019-05-28 15:30:00,20.35,20.38,20.35,20.36,103434.0,18.8906,18.9184,18.8906,18.8999,103434.0
2019-05-28 15:40:00,20.37,20.41,20.37,20.41,60670.0,18.9091,18.9463,18.9091,18.9463,60670.0
2019-05-28 15:50:00,20.41,20.45,20.4,20.44,690009.0,18.9463,18.9834,18.937,18.9741,690009.0
2019-05-29 09:30:00,20.52,20.52,20.46,20.51,169400.0,19.0484,19.0484,18.9927,19.0391,169400.0
2019-05-29 09:40:00,20.52,20.54,20.5,20.51,142634.0,19.0484,19.067,19.0298,19.0391,142634.0
2019-05-29 09:50:00,20.51,20.53,20.47,20.51,107503.0,19.0391,19.0577,19.002,19.0391,107503.0
2019-05-29 10:00:00,20.5,20.5,20.44,20.47,61622.0,19.0298,19.0298,18.9741,19.002,61622.0
2019-05-29 10:10:00,20.47,20.51,20.47,20.48,40974.0,19.002,19.0391,19.002,19.0113,40974.0
2019-05-29 10:20:00,20.47,20.47,20.4,20.41,80097.0,19.002,19.002,18.937,18.9463,80097.0
2019-05-29 10:30:00,20.41,20.43,20.4,20.41,40329.0,18.9463,18.9648,18.937,18.9463,40329.0
2019-05-29 10:40:00,20.41,20.43,20.39,20.43,74451.0,18.9463,18.9648,18.9277,18.9648,74451.0
2019-05-29 10:50:00,20.43,20.45,20.42,20.45,18474.0,18.9648,18.9834,18.9556,18.9834,18474.0
2019-05-29 11:00:00,20.46,20.46,20.4,20.4,43865.0,18.9927,18.9927,18.937,18.937,43865.0
2019-05-29 11:10:00,20.4,20.41,20.39,20.39,19171.0,18.937,18.9463,18.9277,18.9277,19171.0
2019-05-29 11:20:00,20.38,20.41,20.36,20.4,41540.0,18.9184,18.9463,18.8999,18.937,41540.0
2019-05-29 11:30:00,20.41,20.44,20.4,20.44,16227.0,18.9463,18.9741,18.937,18.9741,16227.0
2019-05-29 11:40:00,20.43,20.44,20.41,20.44,25114.0,18.9648,18.9741,18.9463,18.9741,25114.0
2019-05-29 11:50:00,20.46,20.48,20.46,20.46,30318.0,18.9927,19.0113,18.9927,18.9927,30318.0
2019-05-29 12:00:00,20.45,20.46,20.43,20.45,88000.0,18.9834,18.9927,18.9648,18.9834,88000.0
2019-05-29 12:10:00,20.44,20.44,20.42,20.43,29542.0,18.9741,18.9741,18.9556,18.9648,29542.0
2019-05-29 12:20:00,20.42,20.42,20.39,20.41,18970.0,18.9556,18.9556,18.9277,18.9463,18970.0
2019-05-29 12:30:00,20.41,20.48,20.41,20.47,75142.0,18.9463,19.0113,18.9463,19.002,75142.0
2019-05-29 12:40:00,20.47,20.49,20.45,20.49,73863.0,19.002,19.0205,18.9834,19.0205,73863.0
2019-05-29 12:50:00,20.48,20.49,20.47,20.48,23634.0,19.0113,19.0205,19.002,19.0113,23634.0
2019-05-29 13:00:00,20.48,20.48,20.44,20.45,91459.0,19.0113,19.0113,18.9741,18.9834,91459.0
2019-05-29 13:10:00,20.45,20.45,20.43,20.43,40726.0,18.9834,18.9834,18.9648,18.9648,40726.0
2019-05-29 13:20:00,20.43,20.44,20.43,20.43,20399.0,18.9648,18.9741,18.9648,18.9648,20399.0
2019-05-29 13:30:00,20.43,20.45,20.42,20.45,17036.0,18.9648,18.9834,18.9556,18.9834,17036.0
2019-05-29 13:40:00,20.45,20.45,20.42,20.42,24551.0,18.9834,18.9834,18.9556,18.9556,24551.0
2019-05-29 13:50:00,20.42,20.43,20.41,20.43,25851.0,18.9556,18.9648,18.9463,18.9648,25851.0
2019-05-29 14:00:00,20.43,20.43,20.42,20.43,20683.0,18.9648,18.9648,18.9556,18.9648,20683.0
2019-05-29 14:10:00,20.43,20.43,20.42,20.42,13818.0,18.9648,18.9648,18.9556,18.9556,13818.0
2019-05-29 14:20:00,20.43,20.43,20.42,20.43,12394.0,18.9648,18.9648,18.9556,18.9648,12394.0
2019-05-29 14:30:00,20.43,20.46,20.42,20.45,6871.0,18.9648,18.9927,18.9556,18.9834,6871.0
2019-05-29 14:40:00,20.44,20.44,20.42,20.44,24391.0,18.9741,18.9741,18.9556,18.9741,24391.0
2019-05-29 14:50:00,20.44,20.44,20.42,20.42,17743.0,18.9741,18.9741,18.9556,18.9556,17743.0
2019-05-29 15:00:00,20.42,20.43,20.39,20.4,49737.0,18.9556,18.9648,18.9277,18.937,49737.0
2019-05-29 15:10:00,20.39,20.41,20.38,20.39,39351.0,18.9277,18.9463,18.9184,18.9277,39351.0
2019-05-29 15:20:00,20.39,20.42,20.38,20.41,122636.0,18.9277,18.9556,18.9184,18.9463,122636.0
2019-05-29 15:30:00,20.42,20.44,20.41,20.44,84576.0,18.9556,18.9741,18.9463,18.9741,84576.0
2019-05-29 15:40:00,20.43,20.45,20.43,20.43,91840.0,18.9648,18.9834,18.9648,18.9648,91840.0
2019-05-29 15:50:00,20.44,20.44,20.42,20.42,209050.0,18.9741,18.9741,18.9556,18.9556,209050.0
2019-05-30 09:30:00,20.45,20.47,20.39,20.44,94192.0,18.9834,19.002,18.9277,18.9741,94192.0
2019-05-30 09:40:00,20.43,20.44,20.38,20.39,93244.0,18.9648,18.9741,18.9184,18.9277,93244.0
2019-05-30 09:50:00,20.38,20.43,20.36,20.43,58805.0,18.9184,18.9648,18.8999,18.9648,58805.0
2019-05-30 10:00:00,20.43,20.47,20.42,20.45,39552.0,18.9648,19.002,18.9556,18.9834,39552.0
2019-05-30 10:10:00,20.45,20.49,20.44,20.48,42292.0,18.9834,19.0205,18.9741,19.0113,42292.0
2019-05-30 10:20:00,20.48,20.51,20.46,20.48,28649.0,19.0113,19.0391,18.9927,19.0113,28649.0
2019-05-30 10:30:00,20.49,20.5,20.47,20.47,25507.0,19.0205,19.0298,19.002,19.002,25507.0
2019-05-30 10:40:00,20.47,20.5,20.47,20.49,17415.0,19.002,19.0298,19.002,19.0205,17415.0
2019-05-30 10:50:00,20.49,20.51,20.49,20.5,18811.0,19.0205,19.0391,19.0205,19.0298,18811.0
2019-05-30 11:00:00,20.51,20.66,20.5,20.62,236239.0,19.0391,19.1783,19.0298,19.1412,236239.0
2019-05-30 11:10:00,20.63,20.66,20.6,20.61,72729.0,19.1505,19.1783,19.1227,19.1319,72729.0
2019-05-30 11:20:00,20.61,20.63,20.56,20.59,94840.0,19.1319,19.1505,19.0855,19.1134,94840.0
2019-05-30 11:30:00,20.59,20.6,20.57,20.57,22039.0,19.1134,19.1227,19.0948,19.0948,22039.0
2019-05-30 11:40:00,20.59,20.6,20.56,20.56,27275.0,19.1134,19.1227,19.0855,19.0855,27275.0
2019-05-30 11:50:00,20.57,20.59,20.57,20.58,41394.0,19.0948,19.1134,19.0948,19.1041,41394.0
2019-05-30 12:00:00,20.58,20.6,20.57,20.6,18740.0,19.1041,19.1227,19.0948,19.1227,18740.0
2019-05-30 12:10:00,20.59,20.59,20.57,20.58,38398.0,19.1134,19.1134,19.0948,19.1041,38398.0
2019-05-30 12:20:00,20.59,20.59,20.57,20.58,27692.0,19.1134,19.1134,19.0948,19.1041,27692.0
2019-05-30 12:30:00,20.59,20.62,20.59,20.61,22904.0,19.1134,19.1412,19.1134,19.1319,22904.0
2019-05-30 12:40:00,20.61,20.63,20.6,20.62,44355.0,19.1319,19.1505,19.1227,19.1412,44355.0
2019-05-30 12:50:00,20.63,20.68,20.63,20.67,55593.0,19.1505,19.1969,19.1505,19.1876,55593.0
2019-05-30 13:00:00,20.68,20.69,20.67,20.69,47484.0,19.1969,19.2062,19.1876,19.2062,47484.0
2019-05-30 13:10:00,20.69,20.7,20.67,20.68,48673.0,19.2062,19.2155,19.1876,19.1969,48673.0
2019-05-30 13:20:00,20.68,20.7,20.67,20.69,29331.0,19.1969,19.2155,19.1876,19.2062,29331.0
2019-05-30 13:30:00,20.7,20.72,20.69,20.7,32091.0,19.2155,19.234,19.2062,19.2155,32091.0
2019-05-30 13:40:00,20.71,20.73,20.71,20.73,18289.0,19.2248,19.2433,19.2248,19.2433,18289.0
2019-05-30 13:50:00,20.73,20.77,20.73,20.74,41751.0,19.2433,19.2805,19.2433,19.2526,41751.0
2019-05-30 14:00:00,20.74,20.75,20.72,20.75,72722.0,19.2526,19.2619,19.234,19.2619,72722.0
2019-05-30 14:10:00,20.75,20.78,20.75,20.78,55223.0,19.2619,19.2897,19.2619,19.2897,55223.0
2019-05-30 14:20:00,20.78,20.79,20.77,20.78,42922.0,19.2897,19.299,19.2805,19.2897,42922.0
2019-05-30 14:30:00,20.77,20.8,20.76,20.78,54465.0,19.2805,19.3083,19.2712,19.2897,54465.0
2019-05-30 14:40:00,20.78,20.8,20.76,20.78,91493.0,19.2897,19.3083,19.2712,19.2897,91493.0
2019-05-30 14:50:00,20.78,20.78,20.72,20.74,152979.0,19.2897,19.2897,19.234,19.2526,152979.0
2019-05-30 15:00:00,20.74,20.8,20.74,20.79,32399.0,19.2526,19.3083,19.2526,19.299,32399.0
2019-05-30 15:10:00,20.79,20.8,20.77,20.79,90557.0,19.299,19.3083,19.2805,19.299,90557.0
2019-05-30 15:20:00,20.8,20.81,20.77,20.77,138898.0,19.3083,19.3176,19.2805,19.2805,138898.0
2019-05-30 15:30:00,20.76,20.78,20.75,20.77,71727.0,19.2712,19.2897,19.2619,19.2805,71727.0
2019-05-30 15:40:00,20.78,20.78,20.76,20.76,130377.0,19.2897,19.2897,19.2712,19.2712,130377.0
2019-05-30 15:50:00,20.76,20.78,20.75,20.77,369374.0,19.2712,19.2897,19.2619,19.2805,369374.0
2019-05-31 09:30:00,21.24,21.39,21.19,21.37,1640964.0,19.7168,19.856,19.6703,19.8374,1640964.0
2019-05-31 09:40:00,21.37,21.37,21.26,21.33,494512.0,19.8374,19.8374,19.7353,19.8003,494512.0
2019-05-31 09:50:00,21.34,21.37,21.26,21.28,370674.0,19.8096,19.8374,19.7353,19.7539,370674.0
2019-05-31 10:00:00,21.27,21.3,21.22,21.3,229175.0,19.7446,19.7724,19.6982,19.7724,229175.0
2019-05-31 10:10:00,21.3,21.39,21.3,21.38,272631.0,19.7724,19.856,19.7724,19.8467,272631.0
2019-05-31 10:20:00,21.38,21.51,21.38,21.5,587453.0,19.8467,19.9674,19.8467,19.9581,587453.0
2019-05-31 10:30:00,21.5,21.58,21.48,21.58,530092.0,19.9581,20.0324,19.9395,20.0324,530092.0
2019-05-31 10:40:00,21.58,21.6,21.55,21.55,512250.0,20.0324,20.0509,20.0045,20.0045,512250.0
2019-05-31 10:50:00,21.55,21.57,21.48,21.55,427200.0,20.0045,20.0231,19.9395,20.0045,427200.0
2019-05-31 11:00:00,21.55,21.58,21.47,21.51,419453.0,20.0045,20.0324,19.9303,19.9674,419453.0
2019-05-31 11:10:00,21.5,21.51,21.47,21.49,167621.0,19.9581,19.9674,19.9303,19.9488,167621.0
2019-05-31 11:20:00,21.49,21.49,21.38,21.46,258479.0,19.9488,19.9488,19.8467,19.921,258479.0
2019-05-31 11:30:00,21.45,21.56,21.45,21.56,324533.0,19.9117,20.0138,19.9117,20.0138,324533.0
2019-05-31 11:40:00,21.56,21.58,21.54,21.57,133485.0,20.0138,20.0324,19.9952,20.0231,133485.0
2019-05-31 11:50:00,21.57,21.58,21.54,21.56,184393.0,20.0231,20.0324,19.9952,20.0138,184393.0
2019-05-31 12:00:00,21.56,21.59,21.56,21.58,164351.0,20.0138,20.0417,20.0138,20.0324,164351.0
2019-05-31 12:10:00,21.58,21.6,21.56,21.59,232909.0,20.0324,20.0509,20.0138,20.0417,232909.0
2019-05-31 12:20:00,21.59,21.61,21.58,21.61,139700.0,20.0417,20.0602,20.0324,20.0602,139700.0
2019-05-31 12:30:00,21.61,21.68,21.61,21.68,498765.0,20.0602,20.1252,20.0602,20.1252,498765.0
2019-05-31 12:40:00,21.67,21.71,21.66,21.7,167912.0,20.1159,20.153,20.1066,20.1438,167912.0
2019-05-31 12:50:00,21.7,21.74,21.69,21.74,184867.0,20.1438,20.1809,20.1345,20.1809,184867.0
2019-05-31 13:00:00,21.74,21.74,21.68,21.72,183177.0,20.1809,20.1809,20.1252,20.1623,183177.0
2019-05-31 13:10:00,21.72,21.72,21.69,21.71,173721.0,20.1623,20.1623,20.1345,20.153,173721.0
2019-05-31 13:20:00,21.71,21.72,21.69,21.69,143296.0,20.153,20.1623,20.1345,20.1345,143296.0
2019-05-31 13:30:00,21.69,21.71,21.67,21.67,106143.0,20.1345,20.153,20.1159,20.1159,106143.0
2019-05-31 13:40:00,21.67,21.7,21.67,21.67,138862.0,20.1159,20.1438,20.1159,20.1159,138862.0
2019-05-31 13:50:00,21.67,21.7,21.67,21.68,153871.0,20.1159,20.1438,20.1159,20.1252,153871.0
2019-05-31 14:00:00,21.67,21.72,21.67,21.7,81766.0,20.1159,20.1623,20.1159,20.1438,81766.0
2019-05-31 14:10:00,21.71,21.71,21.67,21.67,72171.0,20.153,20.153,20.1159,20.1159,72171.0
2019-05-31 14:20:00,21.68,21.7,21.67,21.67,255649.0,20.1252,20.1438,20.1159,20.1159,255649.0
2019-05-31 14:30:00,21.67,21.68,21.67,21.68,105859.0,20.1159,20.1252,20.1159,20.1252,105859.0
2019-05-31 14:40:00,21.68,21.69,21.67,21.68,118317.0,20.1252,20.1345,20.1159,20.1252,118317.0
2019-05-31 14:50:00,21.68,21.71,21.67,21.7,201880.0,20.1252,20.153,20.1159,20.1438,201880.0
2019-05-31 15:00:00,21.7,21.73,21.69,21.71,328794.0,20.1438,20.1716,20.1345,20.153,328794.0
2019-05-31 15:10:00,21.71,21.71,21.69,21.7,140015.0,20.153,20.153,20.1345,20.1438,140015.0
2019-05-31 15:20:00,21.71,21.71,21.65,21.66,194748.0,20.153,20.153,20.0973,20.1066,194748.0
2019-05-31 15:30:00,21.65,21.67,21.65,21.67,270204.0,20.0973,20.1159,20.0973,20.1159,270204.0
2019-05-31 15:40:00,21.67,21.67,21.63,21.63,177019.0,20.1159,20.1159,20.0788,20.0788,177019.0
2019-05-31 15:50:00,21.62,21.64,21.59,21.61,950149.0,20.0695,20.0881,20.0417,20.0602,950149.0
2019-06-03 09:30:00,22.0,22.02,21.91,22.01,502601.0,20.4222,20.4408,20.3387,20.4315,502601.0
2019-06-03 09:40:00,22.01,22.13,22.0,22.11,288995.0,20.4315,20.5429,20.4222,20.5244,288995.0
2019-06-03 09:50:00,22.11,22.13,22.05,22.12,410860.0,20.5244,20.5429,20.4687,20.5336,410860.0
2019-06-03 10:00:00,22.12,22.16,22.07,22.12,287685.0,20.5336,20.5708,20.4872,20.5336,287685.0
2019-06-03 10:10:00,22.12,22.16,22.09,22.12,159843.0,20.5336,20.5708,20.5058,20.5336,159843.0
2019-06-03 10:20:00,22.13,22.16,22.1,22.15,256857.0,20.5429,20.5708,20.5151,20.5615,256857.0
2019-06-03 10:30:00,22.15,22.15,22.03,22.04,104659.0,20.5615,20.5615,20.4501,20.4594,104659.0
2019-06-03 10:40:00,22.04,22.11,22.04,22.11,105592.0,20.4594,20.5244,20.4594,20.5244,105592.0
2019-06-03 10:50:00,22.11,22.13,22.09,22.11,123132.0,20.5244,20.5429,20.5058,20.5244,123132.0
2019-06-03 11:00:00,22.11,22.14,22.09,22.14,104945.0,20.5244,20.5522,20.5058,20.5522,104945.0
2019-06-03 11:10:00,22.15,22.2,22.14,22.19,188237.0,20.5615,20.6079,20.5522,20.5986,188237.0
2019-06-03 11:20:00,22.19,22.2,22.1,22.15,226491.0,20.5986,20.6079,20.5151,20.5615,226491.0
2019-06-03 11:30:00,22.15,22.17,22.11,22.16,78600.0,20.5615,20.5801,20.5244,20.5708,78600.0
2019-06-03 11:40:00,22.17,22.19,22.14,22.19,123482.0,20.5801,20.5986,20.5522,20.5986,123482.0
2019-06-03 11:50:00,22.2,22.22,22.18,22.22,115153.0,20.6079,20.6265,20.5893,20.6265,115153.0
2019-06-03 12:00:00,22.22,22.26,22.22,22.24,189872.0,20.6265,20.6636,20.6265,20.645,189872.0
2019-06-03 12:10:00,22.25,22.29,22.25,22.25,118411.0,20.6543,20.6915,20.6543,20.6543,118411.0
2019-06-03 12:20:00,22.25,22.3,22.25,22.3,113281.0,20.6543,20.7007,20.6543,20.7007,113281.0
2019-06-03 12:30:00,22.29,22.32,22.26,22.3,173017.0,20.6915,20.7193,20.6636,20.7007,173017.0
2019-06-03 12:40:00,22.3,22.33,22.28,22.3,189518.0,20.7007,20.7286,20.6822,20.7007,189518.0
2019-06-03 12:50:00,22.31,22.33,22.3,22.3,111305.0,20.71,20.7286,20.7007,20.7007,111305.0
2019-06-03 13:00:00,22.29,22.32,22.28,22.31,99021.0,20.6915,20.7193,20.6822,20.71,99021.0
2019-06-03 13:10:00,22.31,22.33,22.31,22.31,194616.0,20.71,20.7286,20.71,20.71,194616.0
2019-06-03 13:20:00,22.31,22.4,22.28,22.38,412026.0,20.71,20.7936,20.6822,20.775,412026.0
2019-06-03 13:30:00,22.38,22.46,22.38,22.42,379758.0,20.775,20.8493,20.775,20.8121,379758.0
2019-06-03 13:40:00,22.42,22.42,22.35,22.42,220874.0,20.8121,20.8121,20.7471,20.8121,220874.0
2019-06-03 13:50:00,22.41,22.42,22.39,22.4,211214.0,20.8028,20.8121,20.7843,20.7936,211214.0
2019-06-03 14:00:00,22.39,22.41,22.33,22.4,207382.0,20.7843,20.8028,20.7286,20.7936,207382.0
2019-06-03 14:10:00,22.4,22.42,22.38,22.39,145662.0,20.7936,20.8121,20.775,20.7843,145662.0
2019-06-03 14:20:00,22.39,22.41,22.36,22.41,166036.0,20.7843,20.8028,20.7564,20.8028,166036.0
2019-06-03 14:30:00,22.4,22.43,22.39,22.43,215555.0,20.7936,20.8214,20.7843,20.8214,215555.0
2019-06-03 14:40:00,22.43,22.46,22.43,22.44,235713.0,20.8214,20.8493,20.8214,20.8307,235713.0
2019-06-03 14:50:00,22.45,22.47,22.42,22.45,175482.0,20.84,20.8585,20.8121,20.84,175482.0
2019-06-03 15:00:00,22.45,22.48,22.42,22.48,225416.0,20.84,20.8678,20.8121,20.8678,225416.0
2019-06-03 15:10:00,22.48,22.5,22.45,22.46,179486.0,20.8678,20.8864,20.84,20.8493,179486.0
2019-06-03 15:20:00,22.47,22.47,22.42,22.44,302572.0,20.8585,20.8585,20.8121,20.8307,302572.0
2019-06-03 15:30:00,22.44,22.49,22.43,22.47,256080.0,20.8307,20.8771,20.8214,20.8585,256080.0
2019-06-03 15:40:00,22.47,22.49,22.41,22.43,486403.0,20.8585,20.8771,20.8028,20.8214,486403.0
2019-06-03 15:50:00,22.43,22.5,22.43,22.48,900191.0,20.8214,20.8864,20.8214,20.8678,900191.0
2019-06-04 09:30:00,22.2,22.28,22.19,22.28,643285.0,20.6079,20.6822,20.5986,20.6822,643285.0
2019-06-04 09:40:00,22.29,22.38,22.29,22.35,259528.0,20.6915,20.775,20.6915,20.7471,259528.0
2019-06-04 09:50:00,22.36,22.52,22.36,22.45,348791.0,20.7564,20.905,20.7564,20.84,348791.0
2019-06-04 10:00:00,22.45,22.49,22.32,22.4,186148.0,20.84,20.8771,20.7193,20.7936,186148.0
2019-06-04 10:10:00,22.4,22.49,22.38,22.38,170292.0,20.7936,20.8771,20.775,20.775,170292.0
2019-06-04 10:20:00,22.38,22.42,22.35,22.39,150298.0,20.775,20.8121,20.7471,20.7843,150298.0
2019-06-04 10:30:00,22.38,22.39,22.33,22.35,108264.0,20.775,20.7843,20.7286,20.7471,108264.0
2019-06-04 10:40:00,22.36,22.36,22.27,22.32,168287.0,20.7564,20.7564,20.6729,20.7193,168287.0
2019-06-04 10:50:00,22.31,22.37,22.26,22.29,132795.0,20.71,20.7657,20.6636,20.6915,132795.0
2019-06-04 11:00:00,22.28,22.32,22.26,22.26,146523.0,20.6822,20.7193,20.6636,20.6636,146523.0
2019-06-04 11:10:00,22.25,22.3,22.21,22.3,245660.0,20.6543,20.7007,20.6172,20.7007,245660.0
2019-06-04 11:20:00,22.3,22.31,22.26,22.28,85112.0,20.7007,20.71,20.6636,20.6822,85112.0
2019-06-04 11:30:00,22.29,22.35,22.29,22.35,65186.0,20.6915,20.7471,20.6915,20.7471,65186.0
2019-06-04 11:40:00,22.36,22.39,22.36,22.37,103042.0,20.7564,20.7843,20.7564,20.7657,103042.0
2019-06-04 11:50:00,22.36,22.46,22.36,22.46,110581.0,20.7564,20.8493,20.7564,20.8493,110581.0
2019-06-04 12:00:00,22.46,22.46,22.42,22.46,121466.0,20.8493,20.8493,20.8121,20.8493,121466.0
2019-06-04 12:10:00,22.47,22.49,22.45,22.48,86083.0,20.8585,20.8771,20.84,20.8678,86083.0
2019-06-04 12:20:00,22.48,22.49,22.44,22.49,114946.0,20.8678,20.8771,20.8307,20.8771,114946.0
2019-06-04 12:30:00,22.49,22.52,22.48,22.52,128095.0,20.8771,20.905,20.8678,20.905,128095.0
2019-06-04 12:40:00,22.51,22.51,22.47,22.48,93335.0,20.8957,20.8957,20.8585,20.8678,93335.0
2019-06-04 12:50:00,22.48,22.48,22.42,22.42,61970.0,20.8678,20.8678,20.8121,20.8121,61970.0
2019-06-04 13:00:00,22.42,22.42,22.37,22.39,75759.0,20.8121,20.8121,20.7657,20.7843,75759.0
2019-06-04 13:10:00,22.39,22.43,22.39,22.43,65896.0,20.7843,20.8214,20.7843,20.8214,65896.0
2019-06-04 13:20:00,22.43,22.44,22.4,22.44,150792.0,20.8214,20.8307,20.7936,20.8307,150792.0
2019-06-04 13:30:00,22.44,22.51,22.44,22.51,79418.0,20.8307,20.8957,20.8307,20.8957,79418.0
2019-06-04 13:40:00,22.51,22.52,22.49,22.51,76818.0,20.8957,20.905,20.8771,20.8957,76818.0
2019-06-04 13:50:00,22.51,22.56,22.51,22.54,105068.0,20.8957,20.9421,20.8957,20.9235,105068.0
2019-06-04 14:00:00,22.54,22.55,22.52,22.55,161929.0,20.9235,20.9328,20.905,20.9328,161929.0
2019-06-04 14:10:00,22.54,22.56,22.53,22.53,83114.0,20.9235,20.9421,20.9142,20.9142,83114.0
2019-06-04 14:20:00,22.53,22.56,22.51,22.55,41520.0,20.9142,20.9421,20.8957,20.9328,41520.0
2019-06-04 14:30:00,22.55,22.58,22.55,22.58,151914.0,20.9328,20.9607,20.9328,20.9607,151914.0
2019-06-04 14:40:00,22.58,22.61,22.58,22.58,149471.0,20.9607,20.9885,20.9607,20.9607,149471.0
2019-06-04 14:50:00,22.58,22.6,22.53,22.53,69584.0,20.9607,20.9792,20.9142,20.9142,69584.0
2019-06-04 15:00:00,22.53,22.56,22.52,22.55,48542.0,20.9142,20.9421,20.905,20.9328,48542.0
2019-06-04 15:10:00,22.55,22.56,22.54,22.55,62731.0,20.9328,20.9421,20.9235,20.9328,62731.0
2019-06-04 15:20:00,22.54,22.54,22.52,22.54,94917.0,20.9235,20.9235,20.905,20.9235,94917.0
2019-06-04 15:30:00,22.53,22.57,22.5,22.57,149743.0,20.9142,20.9514,20.8864,20.9514,149743.0
2019-06-04 15:40:00,22.57,22.57,22.53,22.54,81301.0,20.9514,20.9514,20.9142,20.9235,81301.0
2019-06-04 15:50:00,22.55,22.61,22.53,22.58,990860.0,20.9328,20.9885,20.9142,20.9607,990860.0
2019-06-05 09:30:00,22.84,23.01,22.81,23.0,802860.0,21.202,21.3598,21.1742,21.3505,802860.0
2019-06-05 09:40:00,23.0,23.01,22.86,22.88,305646.0,21.3505,21.3598,21.2206,21.2391,305646.0
2019-06-05 09:50:00,22.88,22.95,22.78,22.78,226679.0,21.2391,21.3041,21.1463,21.1463,226679.0
2019-06-05 10:00:00,22.77,22.79,22.65,22.76,511153.0,21.137,21.1556,21.0256,21.1277,511153.0
2019-06-05 10:10:00,22.78,22.81,22.72,22.76,106616.0,21.1463,21.1742,21.0906,21.1277,106616.0
2019-06-05 10:20:00,22.76,22.82,22.74,22.78,119402.0,21.1277,21.1834,21.1092,21.1463,119402.0
2019-06-05 10:30:00,22.77,22.85,22.76,22.76,203041.0,21.137,21.2113,21.1277,21.1277,203041.0
2019-06-05 10:40:00,22.76,22.76,22.69,22.7,149826.0,21.1277,21.1277,21.0628,21.072,149826.0
2019-06-05 10:50:00,22.69,22.73,22.56,22.6,182708.0,21.0628,21.0999,20.9421,20.9792,182708.0
2019-06-05 11:00:00,22.6,22.6,22.44,22.48,202635.0,20.9792,20.9792,20.8307,20.8678,202635.0
2019-06-05 11:10:00,22.48,22.58,22.48,22.5,87205.0,20.8678,20.9607,20.8678,20.8864,87205.0
2019-06-05 11:20:00,22.5,22.52,22.43,22.43,63675.0,20.8864,20.905,20.8214,20.8214,63675.0
2019-06-05 11:30:00,22.43,22.45,22.34,22.41,304207.0,20.8214,20.84,20.7379,20.8028,304207.0
2019-06-05 11:40:00,22.42,22.49,22.4,22.48,390138.0,20.8121,20.8771,20.7936,20.8678,390138.0
2019-06-05 11:50:00,22.48,22.5,22.39,22.46,300861.0,20.8678,20.8864,20.7843,20.8493,300861.0
2019-06-05 12:00:00,22.45,22.46,22.42,22.46,42784.0,20.84,20.8493,20.8121,20.8493,42784.0
2019-06-05 12:10:00,22.45,22.49,22.42,22.45,59397.0,20.84,20.8771,20.8121,20.84,59397.0
2019-06-05 12:20:00,22.46,22.53,22.44,22.53,71127.0,20.8493,20.9142,20.8307,20.9142,71127.0
2019-06-05 12:30:00,22.52,22.55,22.49,22.49,79656.0,20.905,20.9328,20.8771,20.8771,79656.0
2019-06-05 12:40:00,22.48,22.52,22.46,22.5,148920.0,20.8678,20.905,20.8493,20.8864,148920.0
2019-06-05 12:50:00,22.5,22.5,22.47,22.48,46139.0,20.8864,20.8864,20.8585,20.8678,46139.0
2019-06-05 13:00:00,22.49,22.58,22.48,22.56,307781.0,20.8771,20.9607,20.8678,20.9421,307781.0
2019-06-05 13:10:00,22.56,22.58,22.56,22.58,149890.0,20.9421,20.9607,20.9421,20.9607,149890.0
2019-06-05 13:20:00,22.57,22.58,22.54,22.55,137837.0,20.9514,20.9607,20.9235,20.9328,137837.0
2019-06-05 13:30:00,22.56,22.57,22.53,22.56,65919.0,20.9421,20.9514,20.9142,20.9421,65919.0
2019-06-05 13:40:00,22.55,22.58,22.54,22.54,51304.0,20.9328,20.9607,20.9235,20.9235,51304.0
2019-06-05 13:50:00,22.54,22.54,22.53,22.54,38640.0,20.9235,20.9235,20.9142,20.9235,38640.0
2019-06-05 14:00:00,22.55,22.55,22.5,22.5,44845.0,20.9328,20.9328,20.8864,20.8864,44845.0
2019-06-05 14:10:00,22.51,22.58,22.51,22.57,383755.0,20.8957,20.9607,20.8957,20.9514,383755.0
2019-06-05 14:20:00,22.58,22.58,22.52,22.53,157486.0,20.9607,20.9607,20.905,20.9142,157486.0
2019-06-05 14:30:00,22.53,22.55,22.48,22.48,181896.0,20.9142,20.9328,20.8678,20.8678,181896.0
2019-06-05 14:40:00,22.49,22.53,22.49,22.53,49688.0,20.8771,20.9142,20.8771,20.9142,49688.0
2019-06-05 14:50:00,22.54,22.55,22.53,22.53,53578.0,20.9235,20.9328,20.9142,20.9142,53578.0
2019-06-05 15:00:00,22.54,22.56,22.53,22.56,61421.0,20.9235,20.9421,20.9142,20.9421,61421.0
2019-06-05 15:10:00,22.57,22.59,22.57,22.59,115523.0,20.9514,20.9699,20.9514,20.9699,115523.0
2019-06-05 15:20:00,22.58,22.6,22.58,22.59,39370.0,20.9607,20.9792,20.9607,20.9699,39370.0
2019-06-05 15:30:00,22.59,22.64,22.59,22.63,155182.0,20.9699,21.0164,20.9699,21.0071,155182.0
2019-06-05 15:40:00,22.63,22.64,22.6,22.61,245538.0,21.0071,21.0164,20.9792,20.9885,245538.0
2019-06-05 15:50:00,22.61,22.65,22.58,22.6,839490.0,20.9885,21.0256,20.9607,20.9792,839490.0
2019-06-06 09:30:00,22.66,22.78,22.61,22.64,384503.0,21.0349,21.1463,20.9885,21.0164,384503.0
2019-06-06 09:40:00,22.64,22.74,22.61,22.74,525417.0,21.0164,21.1092,20.9885,21.1092,525417.0
2019-06-06 09:50:00,22.74,22.82,22.74,22.81,220824.0,21.1092,21.1834,21.1092,21.1742,220824.0
2019-06-06 10:00:00,22.8,22.81,22.73,22.74,96557.0,21.1649,21.1742,21.0999,21.1092,96557.0
2019-06-06 10:10:00,22.73,22.84,22.72,22.84,106361.0,21.0999,21.202,21.0906,21.202,106361.0
2019-06-06 10:20:00,22.84,22.84,22.78,22.79,110535.0,21.202,21.202,21.1463,21.1556,110535.0
2019-06-06 10:30:00,22.79,22.8,22.72,22.74,78592.0,21.1556,21.1649,21.0906,21.1092,78592.0
2019-06-06 10:40:00,22.75,22.76,22.67,22.68,47239.0,21.1185,21.1277,21.0442,21.0535,47239.0
2019-06-06 10:50:00,22.67,22.67,22.62,22.65,159701.0,21.0442,21.0442,20.9978,21.0256,159701.0
2019-06-06 11:00:00,22.65,22.66,22.63,22.65,100724.0,21.0256,21.0349,21.0071,21.0256,100724.0
2019-06-06 11:10:00,22.65,22.69,22.65,22.68,79780.0,21.0256,21.0628,21.0256,21.0535,79780.0
2019-06-06 11:20:00,22.69,22.72,22.67,22.68,49430.0,21.0628,21.0906,21.0442,21.0535,49430.0
2019-06-06 11:30:00,22.69,22.7,22.67,22.68,75220.0,21.0628,21.072,21.0442,21.0535,75220.0
2019-06-06 11:40:00,22.69,22.75,22.69,22.75,105122.0,21.0628,21.1185,21.0628,21.1185,105122.0
2019-06-06 11:50:00,22.74,22.76,22.73,22.74,48127.0,21.1092,21.1277,21.0999,21.1092,48127.0
2019-06-06 12:00:00,22.74,22.74,22.71,22.72,47017.0,21.1092,21.1092,21.0813,21.0906,47017.0
2019-06-06 12:10:00,22.72,22.76,22.71,22.75,58653.0,21.0906,21.1277,21.0813,21.1185,58653.0
2019-06-06 12:20:00,22.75,22.79,22.75,22.79,32460.0,21.1185,21.1556,21.1185,21.1556,32460.0
2019-06-06 12:30:00,22.79,22.8,22.78,22.79,44912.0,21.1556,21.1649,21.1463,21.1556,44912.0
2019-06-06 12:40:00,22.79,22.84,22.79,22.84,41338.0,21.1556,21.202,21.1556,21.202,41338.0
2019-06-06 12:50:00,22.85,22.89,22.84,22.88,171177.0,21.2113,21.2484,21.202,21.2391,171177.0
2019-06-06 13:00:00,22.87,22.89,22.85,22.89,90781.0,21.2299,21.2484,21.2113,21.2484,90781.0
2019-06-06 13:10:00,22.89,22.9,22.83,22.83,131222.0,21.2484,21.2577,21.1927,21.1927,131222.0
2019-06-06 13:20:00,22.84,22.85,22.81,22.84,96608.0,21.202,21.2113,21.1742,21.202,96608.0
2019-06-06 13:30:00,22.84,22.89,22.83,22.88,78952.0,21.202,21.2484,21.1927,21.2391,78952.0
2019-06-06 13:40:00,22.87,22.91,22.86,22.9,132404.0,21.2299,21.267,21.2206,21.2577,132404.0
2019-06-06 13:50:00,22.89,22.9,22.87,22.89,191630.0,21.2484,21.2577,21.2299,21.2484,191630.0
2019-06-06 14:00:00,22.89,22.92,22.89,22.91,121630.0,21.2484,21.2763,21.2484,21.267,121630.0
2019-06-06 14:10:00,22.91,22.91,22.87,22.88,81698.0,21.267,21.267,21.2299,21.2391,81698.0
2019-06-06 14:20:00,22.89,22.91,22.87,22.89,102836.0,21.2484,21.267,21.2299,21.2484,102836.0
2019-06-06 14:30:00,22.9,22.9,22.77,22.78,330877.0,21.2577,21.2577,21.137,21.1463,330877.0
2019-06-06 14:40:00,22.77,22.8,22.75,22.79,137543.0,21.137,21.1649,21.1185,21.1556,137543.0
2019-06-06 14:50:00,22.78,22.84,22.77,22.83,116060.0,21.1463,21.202,21.137,21.1927,116060.0
2019-06-06 15:00:00,22.82,22.88,22.82,22.88,60219.0,21.1834,21.2391,21.1834,21.2391,60219.0
2019-06-06 15:10:00,22.88,22.9,22.87,22.89,93862.0,21.2391,21.2577,21.2299,21.2484,93862.0
2019-06-06 15:20:00,22.89,22.9,22.88,22.88,111259.0,21.2484,21.2577,21.2391,21.2391,111259.0
2019-06-06 15:30:00,22.88,22.88,22.8,22.82,238903.0,21.2391,21.2391,21.1649,21.1834,238903.0
2019-06-06 15:40:00,22.82,22.83,22.8,22.8,324723.0,21.1834,21.1927,21.1649,21.1649,324723.0
2019-06-06 15:50:00,22.8,22.88,22.79,22.86,961227.0,21.1649,21.2391,21.1556,21.2206,961227.0
2019-06-07 09:30:00,23.05,23.08,22.99,23.01,520512.0,21.3969,21.4248,21.3412,21.3598,520512.0
2019-06-07 09:40:00,23.02,23.03,22.93,22.93,473207.0,21.3691,21.3784,21.2856,21.2856,473207.0
2019-06-07 09:50:00,22.92,22.99,22.92,22.95,216734.0,21.2763,21.3412,21.2763,21.3041,216734.0
2019-06-07 10:00:00,22.95,23.04,22.94,23.01,230799.0,21.3041,21.3877,21.2948,21.3598,230799.0
2019-06-07 10:10:00,23.02,23.03,22.99,23.02,133153.0,21.3691,21.3784,21.3412,21.3691,133153.0
2019-06-07 10:20:00,23.02,23.07,23.02,23.07,185655.0,21.3691,21.4155,21.3691,21.4155,185655.0
2019-06-07 10:30:00,23.07,23.11,23.02,23.04,344047.0,21.4155,21.4526,21.3691,21.3877,344047.0
2019-06-07 10:40:00,23.03,23.04,22.96,23.03,105758.0,21.3784,21.3877,21.3134,21.3784,105758.0
2019-06-07 10:50:00,23.04,23.05,22.93,22.95,135917.0,21.3877,21.3969,21.2856,21.3041,135917.0
2019-06-07 11:00:00,22.95,22.99,22.92,22.99,133607.0,21.3041,21.3412,21.2763,21.3412,133607.0
2019-06-07 11:10:00,22.99,23.0,22.93,22.96,169280.0,21.3412,21.3505,21.2856,21.3134,169280.0
2019-06-07 11:20:00,22.95,22.95,22.83,22.83,115957.0,21.3041,21.3041,21.1927,21.1927,115957.0
2019-06-07 11:30:00,22.83,22.84,22.8,22.81,235885.0,21.1927,21.202,21.1649,21.1742,235885.0
2019-06-07 11:40:00,22.81,22.84,22.8,22.81,174008.0,21.1742,21.202,21.1649,21.1742,174008.0
2019-06-07 11:50:00,22.81,22.84,22.74,22.79,290747.0,21.1742,21.202,21.1092,21.1556,290747.0
2019-06-07 12:00:00,22.78,22.89,22.77,22.87,86788.0,21.1463,21.2484,21.137,21.2299,86788.0
2019-06-07 12:10:00,22.88,22.91,22.86,22.91,62596.0,21.2391,21.267,21.2206,21.267,62596.0
2019-06-07 12:20:00,22.91,22.92,22.89,22.91,68796.0,21.267,21.2763,21.2484,21.267,68796.0
2019-06-07 12:30:00,22.92,22.93,22.9,22.9,43371.0,21.2763,21.2856,21.2577,21.2577,43371.0
2019-06-07 12:40:00,22.9,22.92,22.89,22.92,31334.0,21.2577,21.2763,21.2484,21.2763,31334.0
2019-06-07 12:50:00,22.93,22.93,22.88,22.89,90778.0,21.2856,21.2856,21.2391,21.2484,90778.0
2019-06-07 13:00:00,22.89,22.9,22.87,22.89,103134.0,21.2484,21.2577,21.2299,21.2484,103134.0
2019-06-07 13:10:00,22.89,22.89,22.83,22.83,160746.0,21.2484,21.2484,21.1927,21.1927,160746.0
2019-06-07 13:20:00,22.83,22.83,22.8,22.82,57582.0,21.1927,21.1927,21.1649,21.1834,57582.0
2019-06-07 13:30:00,22.82,22.83,22.8,22.83,68391.0,21.1834,21.1927,21.1649,21.1927,68391.0
2019-06-07 13:40:00,22.83,22.86,22.83,22.84,71953.0,21.1927,21.2206,21.1927,21.202,71953.0
2019-06-07 13:50:00,22.84,22.86,22.83,22.85,67334.0,21.202,21.2206,21.1927,21.2113,67334.0
2019-06-07 14:00:00,22.85,22.85,22.83,22.83,40074.0,21.2113,21.2113,21.1927,21.1927,40074.0
2019-06-07 14:10:00,22.83,22.85,22.83,22.84,27488.0,21.1927,21.2113,21.1927,21.202,27488.0
2019-06-07 14:20:00,22.84,22.85,22.82,22.84,69998.0,21.202,21.2113,21.1834,21.202,69998.0
2019-06-07 14:30:00,22.84,22.85,22.82,22.83,71526.0,21.202,21.2113,21.1834,21.1927,71526.0
2019-06-07 14:40:00,22.83,22.84,22.83,22.84,53814.0,21.1927,21.202,21.1927,21.202,53814.0
2019-06-07 14:50:00,22.83,22.84,22.83,22.84,64233.0,21.1927,21.202,21.1927,21.202,64233.0
2019-06-07 15:00:00,22.84,22.88,22.84,22.88,60680.0,21.202,21.2391,21.202,21.2391,60680.0
2019-06-07 15:10:00,22.88,22.9,22.87,22.9,92506.0,21.2391,21.2577,21.2299,21.2577,92506.0
2019-06-07 15:20:00,22.89,22.9,22.88,22.9,122840.0,21.2484,21.2577,21.2391,21.2577,122840.0
2019-06-07 15:30:00,22.9,22.9,22.87,22.89,214422.0,21.2577,21.2577,21.2299,21.2484,214422.0
2019-06-07 15:40:00,22.89,22.91,22.89,22.9,164073.0,21.2484,21.267,21.2484,21.2577,164073.0
2019-06-07 15:50:00,22.9,22.9,22.84,22.87,905380.0,21.2577,21.2577,21.202,21.2299,905380.0
2019-06-10 09:30:00,22.42,22.46,22.36,22.38,482217.0,20.8121,20.8493,20.7564,20.775,482217.0
2019-06-10 09:40:00,22.39,22.39,22.25,22.34,467130.0,20.7843,20.7843,20.6543,20.7379,467130.0
2019-06-10 09:50:00,22.34,22.41,22.34,22.4,190005.0,20.7379,20.8028,20.7379,20.7936,190005.0
2019-06-10 10:00:00,22.4,22.42,22.36,22.37,221538.0,20.7936,20.8121,20.7564,20.7657,221538.0
2019-06-10 10:10:00,22.36,22.42,22.36,22.41,144032.0,20.7564,20.8121,20.7564,20.8028,144032.0
2019-06-10 10:20:00,22.41,22.46,22.39,22.46,67407.0,20.8028,20.8493,20.7843,20.8493,67407.0
2019-06-10 10:30:00,22.46,22.46,22.42,22.42,125974.0,20.8493,20.8493,20.8121,20.8121,125974.0
2019-06-10 10:40:00,22.41,22.44,22.41,22.44,85260.0,20.8028,20.8307,20.8028,20.8307,85260.0
2019-06-10 10:50:00,22.44,22.44,22.42,22.44,56738.0,20.8307,20.8307,20.8121,20.8307,56738.0
2019-06-10 11:00:00,22.44,22.45,22.41,22.42,70074.0,20.8307,20.84,20.8028,20.8121,70074.0
2019-06-10 11:10:00,22.42,22.42,22.38,22.38,59619.0,20.8121,20.8121,20.775,20.775,59619.0
2019-06-10 11:20:00,22.38,22.42,22.37,22.39,81124.0,20.775,20.8121,20.7657,20.7843,81124.0
2019-06-10 11:30:00,22.38,22.39,22.36,22.37,116668.0,20.775,20.7843,20.7564,20.7657,116668.0
2019-06-10 11:40:00,22.38,22.39,22.36,22.38,77754.0,20.775,20.7843,20.7564,20.775,77754.0
2019-06-10 11:50:00,22.37,22.38,22.36,22.36,61935.0,20.7657,20.775,20.7564,20.7564,61935.0
2019-06-10 12:00:00,22.37,22.38,22.34,22.35,55874.0,20.7657,20.775,20.7379,20.7471,55874.0
2019-06-10 12:10:00,22.35,22.36,22.32,22.32,36390.0,20.7471,20.7564,20.7193,20.7193,36390.0
2019-06-10 12:20:00,22.33,22.37,22.32,22.37,51152.0,20.7286,20.7657,20.7193,20.7657,51152.0
2019-06-10 12:30:00,22.38,22.41,22.38,22.38,74321.0,20.775,20.8028,20.775,20.775,74321.0
2019-06-10 12:40:00,22.38,22.41,22.38,22.4,57491.0,20.775,20.8028,20.775,20.7936,57491.0
2019-06-10 12:50:00,22.4,22.41,22.32,22.32,59837.0,20.7936,20.8028,20.7193,20.7193,59837.0
2019-06-10 13:00:00,22.32,22.36,22.32,22.36,62276.0,20.7193,20.7564,20.7193,20.7564,62276.0
2019-06-10 13:10:00,22.36,22.36,22.32,22.34,43619.0,20.7564,20.7564,20.7193,20.7379,43619.0
2019-06-10 13:20:00,22.34,22.34,22.33,22.33,51862.0,20.7379,20.7379,20.7286,20.7286,51862.0
2019-06-10 13:30:00,22.33,22.34,22.32,22.32,58892.0,20.7286,20.7379,20.7193,20.7193,58892.0
2019-06-10 13:40:00,22.32,22.33,22.3,22.32,99465.0,20.7193,20.7286,20.7007,20.7193,99465.0
2019-06-10 13:50:00,22.33,22.36,22.33,22.35,79844.0,20.7286,20.7564,20.7286,20.7471,79844.0
2019-06-10 14:00:00,22.34,22.42,22.34,22.4,349317.0,20.7379,20.8121,20.7379,20.7936,349317.0
2019-06-10 14:10:00,22.39,22.42,22.39,22.41,50210.0,20.7843,20.8121,20.7843,20.8028,50210.0
2019-06-10 14:20:00,22.41,22.41,22.37,22.4,134900.0,20.8028,20.8028,20.7657,20.7936,134900.0
2019-06-10 14:30:00,22.4,22.44,22.39,22.44,59189.0,20.7936,20.8307,20.7843,20.8307,59189.0
2019-06-10 14:40:00,22.43,22.44,22.41,22.44,50560.0,20.8214,20.8307,20.8028,20.8307,50560.0
2019-06-10 14:50:00,22.45,22.47,22.45,22.45,74992.0,20.84,20.8585,20.84,20.84,74992.0
2019-06-10 15:00:00,22.45,22.45,22.43,22.45,117377.0,20.84,20.84,20.8214,20.84,117377.0
2019-06-10 15:10:00,22.45,22.47,22.44,22.47,86147.0,20.84,20.8585,20.8307,20.8585,86147.0
2019-06-10 15:20:00,22.48,22.52,22.48,22.49,94934.0,20.8678,20.905,20.8678,20.8771,94934.0
2019-06-10 15:30:00,22.48,22.5,22.47,22.5,125586.0,20.8678,20.8864,20.8585,20.8864,125586.0
2019-06-10 15:40:00,22.5,22.51,22.49,22.5,137288.0,20.8864,20.8957,20.8771,20.8864,137288.0
2019-06-10 15:50:00,22.5,22.51,22.45,22.46,517903.0,20.8864,20.8957,20.84,20.8493,517903.0
2019-06-11 09:30:00,22.35,22.49,22.35,22.47,292014.0,20.7471,20.8771,20.7471,20.8585,292014.0
2019-06-11 09:40:00,22.44,22.49,22.42,22.45,106011.0,20.8307,20.8771,20.8121,20.84,106011.0
2019-06-11 09:50:00,22.45,22.47,22.42,22.42,78210.0,20.84,20.8585,20.8121,20.8121,78210.0
2019-06-11 10:00:00,22.42,22.42,22.37,22.37,136243.0,20.8121,20.8121,20.7657,20.7657,136243.0
2019-06-11 10:10:00,22.37,22.4,22.32,22.35,115061.0,20.7657,20.7936,20.7193,20.7471,115061.0
2019-06-11 10:20:00,22.35,22.37,22.33,22.36,96248.0,20.7471,20.7657,20.7286,20.7564,96248.0
2019-06-11 10:30:00,22.36,22.4,22.36,22.39,158581.0,20.7564,20.7936,20.7564,20.7843,158581.0
2019-06-11 10:40:00,22.39,22.45,22.39,22.45,117000.0,20.7843,20.84,20.7843,20.84,117000.0
2019-06-11 10:50:00,22.45,22.5,22.44,22.5,79020.0,20.84,20.8864,20.8307,20.8864,79020.0
2019-06-11 11:00:00,22.49,22.53,22.49,22.51,136918.0,20.8771,20.9142,20.8771,20.8957,136918.0
2019-06-11 11:10:00,22.51,22.53,22.51,22.52,62044.0,20.8957,20.9142,20.8957,20.905,62044.0
2019-06-11 11:20:00,22.52,22.6,22.52,22.6,55681.0,20.905,20.9792,20.905,20.9792,55681.0
2019-06-11 11:30:00,22.6,22.63,22.58,22.63,68176.0,20.9792,21.0071,20.9607,21.0071,68176.0
2019-06-11 11:40:00,22.62,22.63,22.59,22.63,75809.0,20.9978,21.0071,20.9699,21.0071,75809.0
2019-06-11 11:50:00,22.62,22.63,22.61,22.62,42739.0,20.9978,21.0071,20.9885,20.9978,42739.0
2019-06-11 12:00:00,22.61,22.63,22.59,22.59,48355.0,20.9885,21.0071,20.9699,20.9699,48355.0
2019-06-11 12:10:00,22.58,22.59,22.56,22.57,47036.0,20.9607,20.9699,20.9421,20.9514,47036.0
2019-06-11 12:20:00,22.57,22.6,22.53,22.6,157493.0,20.9514,20.9792,20.9142,20.9792,157493.0
2019-06-11 12:30:00,22.6,22.6,22.59,22.6,107694.0,20.9792,20.9792,20.9699,20.9792,107694.0
2019-06-11 12:40:00,22.61,22.63,22.61,22.63,66018.0,20.9885,21.0071,20.9885,21.0071,66018.0
2019-06-11 12:50:00,22.62,22.68,22.62,22.67,91575.0,20.9978,21.0535,20.9978,21.0442,91575.0
2019-06-11 13:00:00,22.66,22.66,22.59,22.59,98450.0,21.0349,21.0349,20.9699,20.9699,98450.0
2019-06-11 13:10:00,22.58,22.59,22.55,22.55,100049.0,20.9607,20.9699,20.9328,20.9328,100049.0
2019-06-11 13:20:00,22.55,22.58,22.55,22.57,76136.0,20.9328,20.9607,20.9328,20.9514,76136.0
2019-06-11 13:30:00,22.58,22.59,22.58,22.59,27247.0,20.9607,20.9699,20.9607,20.9699,27247.0
2019-06-11 13:40:00,22.59,22.63,22.59,22.62,24216.0,20.9699,21.0071,20.9699,20.9978,24216.0
2019-06-11 13:50:00,22.62,22.63,22.58,22.6,73850.0,20.9978,21.0071,20.9607,20.9792,73850.0
2019-06-11 14:00:00,22.59,22.61,22.58,22.6,35874.0,20.9699,20.9885,20.9607,20.9792,35874.0
2019-06-11 14:10:00,22.61,22.62,22.59,22.6,47426.0,20.9885,20.9978,20.9699,20.9792,47426.0
2019-06-11 14:20:00,22.6,22.6,22.59,22.6,39267.0,20.9792,20.9792,20.9699,20.9792,39267.0
2019-06-11 14:30:00,22.59,22.6,22.58,22.59,32454.0,20.9699,20.9792,20.9607,20.9699,32454.0
2019-06-11 14:40:00,22.59,22.6,22.59,22.59,13730.0,20.9699,20.9792,20.9699,20.9699,13730.0
2019-06-11 14:50:00,22.59,22.59,22.58,22.58,28762.0,20.9699,20.9699,20.9607,20.9607,28762.0
2019-06-11 15:00:00,22.58,22.58,22.55,22.55,22506.0,20.9607,20.9607,20.9328,20.9328,22506.0
2019-06-11 15:10:00,22.55,22.57,22.53,22.57,18500.0,20.9328,20.9514,20.9142,20.9514,18500.0
2019-06-11 15:20:00,22.56,22.57,22.55,22.56,20002.0,20.9421,20.9514,20.9328,20.9421,20002.0
2019-06-11 15:30:00,22.56,22.57,22.55,22.55,56167.0,20.9421,20.9514,20.9328,20.9328,56167.0
2019-06-11 15:40:00,22.55,22.56,22.54,22.56,95590.0,20.9328,20.9421,20.9235,20.9421,95590.0
2019-06-11 15:50:00,22.57,22.59,22.55,22.59,275003.0,20.9514,20.9699,20.9328,20.9699,275003.0
2019-06-12 09:30:00,22.77,22.88,22.77,22.86,293713.0,21.137,21.2391,21.137,21.2206,293713.0
2019-06-12 09:40:00,22.86,22.86,22.8,22.8,238249.0,21.2206,21.2206,21.1649,21.1649,238249.0
2019-06-12 09:50:00,22.79,22.88,22.79,22.87,173186.0,21.1556,21.2391,21.1556,21.2299,173186.0
2019-06-12 10:00:00,22.87,22.94,22.87,22.9,298077.0,21.2299,21.2948,21.2299,21.2577,298077.0
2019-06-12 10:10:00,22.89,22.93,22.88,22.91,60226.0,21.2484,21.2856,21.2391,21.267,60226.0
2019-06-12 10:20:00,22.91,22.97,22.91,22.97,224479.0,21.267,21.3227,21.267,21.3227,224479.0
2019-06-12 10:30:00,22.96,22.98,22.93,22.95,75228.0,21.3134,21.332,21.2856,21.3041,75228.0
2019-06-12 10:40:00,22.94,22.97,22.94,22.96,58338.0,21.2948,21.3227,21.2948,21.3134,58338.0
2019-06-12 10:50:00,22.96,22.97,22.92,22.97,78438.0,21.3134,21.3227,21.2763,21.3227,78438.0
2019-06-12 11:00:00,22.96,23.05,22.94,23.05,233661.0,21.3134,21.3969,21.2948,21.3969,233661.0
2019-06-12 11:10:00,23.05,23.06,23.03,23.04,204229.0,21.3969,21.4062,21.3784,21.3877,204229.0
2019-06-12 11:20:00,23.04,23.06,23.02,23.04,145901.0,21.3877,21.4062,21.3691,21.3877,145901.0
2019-06-12 11:30:00,23.05,23.06,23.01,23.01,94283.0,21.3969,21.4062,21.3598,21.3598,94283.0
2019-06-12 11:40:00,23.02,23.03,23.01,23.03,105126.0,21.3691,21.3784,21.3598,21.3784,105126.0
2019-06-12 11:50:00,23.03,23.05,23.03,23.05,117456.0,21.3784,21.3969,21.3784,21.3969,117456.0
2019-06-12 12:00:00,23.05,23.06,23.03,23.06,75265.0,21.3969,21.4062,21.3784,21.4062,75265.0
2019-06-12 12:10:00,23.06,23.07,23.03,23.04,98904.0,21.4062,21.4155,21.3784,21.3877,98904.0
2019-06-12 12:20:00,23.04,23.08,23.02,23.02,216866.0,21.3877,21.4248,21.3691,21.3691,216866.0
2019-06-12 12:30:00,23.02,23.03,22.97,22.97,83197.0,21.3691,21.3784,21.3227,21.3227,83197.0
2019-06-12 12:40:00,22.98,22.98,22.94,22.95,79011.0,21.332,21.332,21.2948,21.3041,79011.0
2019-06-12 12:50:00,22.94,22.97,22.94,22.96,149316.0,21.2948,21.3227,21.2948,21.3134,149316.0
2019-06-12 13:00:00,22.95,22.96,22.92,22.95,49325.0,21.3041,21.3134,21.2763,21.3041,49325.0
2019-06-12 13:10:00,22.95,22.97,22.94,22.96,47415.0,21.3041,21.3227,21.2948,21.3134,47415.0
2019-06-12 13:20:00,22.96,22.98,22.94,22.98,57997.0,21.3134,21.332,21.2948,21.332,57997.0
2019-06-12 13:30:00,22.98,23.0,22.97,22.99,106520.0,21.332,21.3505,21.3227,21.3412,106520.0
2019-06-12 13:40:00,22.99,22.99,22.95,22.97,95210.0,21.3412,21.3412,21.3041,21.3227,95210.0
2019-06-12 13:50:00,22.98,23.0,22.98,23.0,58965.0,21.332,21.3505,21.332,21.3505,58965.0
2019-06-12 14:00:00,23.0,23.02,23.0,23.01,99930.0,21.3505,21.3691,21.3505,21.3598,99930.0
2019-06-12 14:10:00,23.01,23.04,23.01,23.03,85028.0,21.3598,21.3877,21.3598,21.3784,85028.0
2019-06-12 14:20:00,23.03,23.04,23.03,23.04,21458.0,21.3784,21.3877,21.3784,21.3877,21458.0
2019-06-12 14:30:00,23.04,23.04,22.98,23.0,83396.0,21.3877,21.3877,21.332,21.3505,83396.0
2019-06-12 14:40:00,23.0,23.0,22.99,22.99,64899.0,21.3505,21.3505,21.3412,21.3412,64899.0
2019-06-12 14:50:00,23.0,23.0,22.98,22.99,90390.0,21.3505,21.3505,21.332,21.3412,90390.0
2019-06-12 15:00:00,22.99,23.01,22.98,23.0,57304.0,21.3412,21.3598,21.332,21.3505,57304.0
2019-06-12 15:10:00,23.01,23.01,22.98,22.98,49249.0,21.3598,21.3598,21.332,21.332,49249.0
2019-06-12 15:20:00,22.98,22.99,22.97,22.97,74873.0,21.332,21.3412,21.3227,21.3227,74873.0
2019-06-12 15:30:00,22.97,22.97,22.94,22.97,96833.0,21.3227,21.3227,21.2948,21.3227,96833.0
2019-06-12 15:40:00,22.97,22.98,22.96,22.97,112861.0,21.3227,21.332,21.3134,21.3227,112861.0
2019-06-12 15:50:00,22.97,22.97,22.95,22.96,175769.0,21.3227,21.3227,21.3041,21.3134,175769.0
2019-06-13 09:30:00,23.02,23.04,22.94,23.04,199694.0,21.3691,21.3877,21.2948,21.3877,199694.0
2019-06-13 09:40:00,23.05,23.08,23.03,23.06,102198.0,21.3969,21.4248,21.3784,21.4062,102198.0
2019-06-13 09:50:00,23.07,23.12,23.07,23.11,182929.0,21.4155,21.4619,21.4155,21.4526,182929.0
2019-06-13 10:00:00,23.11,23.22,23.1,23.2,141673.0,21.4526,21.5548,21.4434,21.5362,141673.0
2019-06-13 10:10:00,23.19,23.19,23.12,23.13,128791.0,21.5269,21.5269,21.4619,21.4712,128791.0
2019-06-13 10:20:00,23.14,23.14,23.09,23.09,59450.0,21.4805,21.4805,21.4341,21.4341,59450.0
2019-06-13 10:30:00,23.1,23.1,23.05,23.07,76915.0,21.4434,21.4434,21.3969,21.4155,76915.0
2019-06-13 10:40:00,23.06,23.1,23.05,23.1,48521.0,21.4062,21.4434,21.3969,21.4434,48521.0
2019-06-13 10:50:00,23.11,23.11,23.06,23.09,33636.0,21.4526,21.4526,21.4062,21.4341,33636.0
2019-06-13 11:00:00,23.09,23.13,23.09,23.13,54061.0,21.4341,21.4712,21.4341,21.4712,54061.0
2019-06-13 11:10:00,23.14,23.14,23.11,23.14,130869.0,21.4805,21.4805,21.4526,21.4805,130869.0
2019-06-13 11:20:00,23.14,23.15,23.11,23.14,114352.0,21.4805,21.4898,21.4526,21.4805,114352.0
2019-06-13 11:30:00,23.14,23.16,23.14,23.15,41146.0,21.4805,21.4991,21.4805,21.4898,41146.0
2019-06-13 11:40:00,23.15,23.15,23.12,23.13,42996.0,21.4898,21.4898,21.4619,21.4712,42996.0
2019-06-13 11:50:00,23.13,23.14,23.11,23.13,161145.0,21.4712,21.4805,21.4526,21.4712,161145.0
2019-06-13 12:00:00,23.14,23.15,23.13,23.13,40278.0,21.4805,21.4898,21.4712,21.4712,40278.0
2019-06-13 12:10:00,23.14,23.15,23.13,23.14,13665.0,21.4805,21.4898,21.4712,21.4805,13665.0
2019-06-13 12:20:00,23.15,23.18,23.15,23.18,146891.0,21.4898,21.5176,21.4898,21.5176,146891.0
2019-06-13 12:30:00,23.18,23.18,23.15,23.17,66701.0,21.5176,21.5176,21.4898,21.5083,66701.0
2019-06-13 12:40:00,23.17,23.18,23.14,23.14,46623.0,21.5083,21.5176,21.4805,21.4805,46623.0
2019-06-13 12:50:00,23.14,23.14,23.12,23.13,90577.0,21.4805,21.4805,21.4619,21.4712,90577.0
2019-06-13 13:00:00,23.15,23.16,23.15,23.15,14414.0,21.4898,21.4991,21.4898,21.4898,14414.0
2019-06-13 13:10:00,23.16,23.17,23.16,23.17,38014.0,21.4991,21.5083,21.4991,21.5083,38014.0
2019-06-13 13:20:00,23.17,23.17,23.15,23.17,54295.0,21.5083,21.5083,21.4898,21.5083,54295.0
2019-06-13 13:30:00,23.17,23.17,23.16,23.17,51241.0,21.5083,21.5083,21.4991,21.5083,51241.0
2019-06-13 13:40:00,23.18,23.19,23.18,23.18,28113.0,21.5176,21.5269,21.5176,21.5176,28113.0
2019-06-13 13:50:00,23.18,23.23,23.18,23.2,126299.0,21.5176,21.564,21.5176,21.5362,126299.0
2019-06-13 14:00:00,23.21,23.24,23.21,23.23,57170.0,21.5455,21.5733,21.5455,21.564,57170.0
2019-06-13 14:10:00,23.22,23.24,23.21,23.22,130805.0,21.5548,21.5733,21.5455,21.5548,130805.0
2019-06-13 14:20:00,23.21,23.21,23.18,23.19,50136.0,21.5455,21.5455,21.5176,21.5269,50136.0
2019-06-13 14:30:00,23.2,23.2,23.19,23.2,18943.0,21.5362,21.5362,21.5269,21.5362,18943.0
2019-06-13 14:40:00,23.21,23.21,23.19,23.19,36807.0,21.5455,21.5455,21.5269,21.5269,36807.0
2019-06-13 14:50:00,23.19,23.21,23.19,23.2,57751.0,21.5269,21.5455,21.5269,21.5362,57751.0
2019-06-13 15:00:00,23.2,23.21,23.18,23.18,90292.0,21.5362,21.5455,21.5176,21.5176,90292.0
2019-06-13 15:10:00,23.18,23.19,23.17,23.19,103048.0,21.5176,21.5269,21.5083,21.5269,103048.0
2019-06-13 15:20:00,23.18,23.19,23.16,23.16,122907.0,21.5176,21.5269,21.4991,21.4991,122907.0
2019-06-13 15:30:00,23.16,23.17,23.16,23.17,36740.0,21.4991,21.5083,21.4991,21.5083,36740.0
2019-06-13 15:40:00,23.16,23.19,23.16,23.18,153346.0,21.4991,21.5269,21.4991,21.5176,153346.0
2019-06-13 15:50:00,23.18,23.24,23.17,23.23,793709.0,21.5176,21.5733,21.5083,21.564,793709.0
2019-06-14 09:30:00,23.45,23.56,23.42,23.54,848499.0,21.7683,21.8704,21.7404,21.8518,848499.0
2019-06-14 09:40:00,23.54,23.65,23.54,23.62,306452.0,21.8518,21.9539,21.8518,21.9261,306452.0
2019-06-14 09:50:00,23.62,23.64,23.54,23.6,238728.0,21.9261,21.9446,21.8518,21.9075,238728.0
2019-06-14 10:00:00,23.6,23.66,23.58,23.58,151806.0,21.9075,21.9632,21.8889,21.8889,151806.0
2019-06-14 10:10:00,23.59,23.59,23.48,23.48,148859.0,21.8982,21.8982,21.7961,21.7961,148859.0
2019-06-14 10:20:00,23.48,23.5,23.39,23.41,144882.0,21.7961,21.8147,21.7126,21.7311,144882.0
2019-06-14 10:30:00,23.42,23.51,23.38,23.51,194818.0,21.7404,21.824,21.7033,21.824,194818.0
2019-06-14 10:40:00,23.51,23.51,23.46,23.49,97485.0,21.824,21.824,21.7775,21.8054,97485.0
2019-06-14 10:50:00,23.48,23.51,23.45,23.51,148712.0,21.7961,21.824,21.7683,21.824,148712.0
2019-06-14 11:00:00,23.51,23.52,23.47,23.5,95610.0,21.824,21.8332,21.7868,21.8147,95610.0
2019-06-14 11:10:00,23.5,23.57,23.5,23.57,106212.0,21.8147,21.8797,21.8147,21.8797,106212.0
2019-06-14 11:20:00,23.56,23.57,23.49,23.55,116694.0,21.8704,21.8797,21.8054,21.8611,116694.0
2019-06-14 11:30:00,23.55,23.57,23.52,23.57,105576.0,21.8611,21.8797,21.8332,21.8797,105576.0
2019-06-14 11:40:00,23.57,23.61,23.56,23.59,59781.0,21.8797,21.9168,21.8704,21.8982,59781.0
2019-06-14 11:50:00,23.59,23.6,23.56,23.6,68764.0,21.8982,21.9075,21.8704,21.9075,68764.0
2019-06-14 12:00:00,23.6,23.62,23.58,23.59,65161.0,21.9075,21.9261,21.8889,21.8982,65161.0
2019-06-14 12:10:00,23.59,23.59,23.54,23.56,94992.0,21.8982,21.8982,21.8518,21.8704,94992.0
2019-06-14 12:20:00,23.56,23.58,23.55,23.55,80072.0,21.8704,21.8889,21.8611,21.8611,80072.0
2019-06-14 12:30:00,23.55,23.59,23.55,23.58,70985.0,21.8611,21.8982,21.8611,21.8889,70985.0
2019-06-14 12:40:00,23.58,23.59,23.57,23.58,84191.0,21.8889,21.8982,21.8797,21.8889,84191.0
2019-06-14 12:50:00,23.58,23.59,23.58,23.59,83870.0,21.8889,21.8982,21.8889,21.8982,83870.0
2019-06-14 13:00:00,23.59,23.6,23.43,23.43,302373.0,21.8982,21.9075,21.7497,21.7497,302373.0
2019-06-14 13:10:00,23.42,23.47,23.39,23.39,198706.0,21.7404,21.7868,21.7126,21.7126,198706.0
2019-06-14 13:20:00,23.39,23.39,23.25,23.26,288272.0,21.7126,21.7126,21.5826,21.5919,288272.0
2019-06-14 13:30:00,23.25,23.25,23.14,23.15,226209.0,21.5826,21.5826,21.4805,21.4898,226209.0
2019-06-14 13:40:00,23.15,23.26,23.15,23.25,285324.0,21.4898,21.5919,21.4898,21.5826,285324.0
2019-06-14 13:50:00,23.25,23.29,23.21,23.28,148950.0,21.5826,21.6197,21.5455,21.6105,148950.0
2019-06-14 14:00:00,23.28,23.33,23.24,23.25,109659.0,21.6105,21.6569,21.5733,21.5826,109659.0
2019-06-14 14:10:00,23.24,23.25,23.2,23.21,79271.0,21.5733,21.5826,21.5362,21.5455,79271.0
2019-06-14 14:20:00,23.22,23.22,23.1,23.12,139270.0,21.5548,21.5548,21.4434,21.4619,139270.0
2019-06-14 14:30:00,23.12,23.19,23.12,23.15,158407.0,21.4619,21.5269,21.4619,21.4898,158407.0
2019-06-14 14:40:00,23.15,23.26,23.15,23.26,121174.0,21.4898,21.5919,21.4898,21.5919,121174.0
2019-06-14 14:50:00,23.25,23.27,23.24,23.26,152639.0,21.5826,21.6012,21.5733,21.5919,152639.0
2019-06-14 15:00:00,23.26,23.3,23.26,23.3,77653.0,21.5919,21.629,21.5919,21.629,77653.0
2019-06-14 15:10:00,23.29,23.33,23.28,23.33,64825.0,21.6197,21.6569,21.6105,21.6569,64825.0
2019-06-14 15:20:00,23.33,23.33,23.3,23.31,99034.0,21.6569,21.6569,21.629,21.6383,99034.0
2019-06-14 15:30:00,23.3,23.32,23.25,23.28,138380.0,21.629,21.6476,21.5826,21.6105,138380.0
2019-06-14 15:40:00,23.28,23.29,23.27,23.27,114512.0,21.6105,21.6197,21.6012,21.6012,114512.0
2019-06-14 15:50:00,23.27,23.34,23.27,23.33,523113.0,21.6012,21.6661,21.6012,21.6569,523113.0
2019-06-17 09:30:00,23.34,23.45,23.33,23.41,385362.0,21.6661,21.7683,21.6569,21.7311,385362.0
2019-06-17 09:40:00,23.4,23.4,23.27,23.32,198450.0,21.7218,21.7218,21.6012,21.6476,198450.0
2019-06-17 09:50:00,23.33,23.38,23.3,23.35,64060.0,21.6569,21.7033,21.629,21.6754,64060.0
2019-06-17 10:00:00,23.37,23.39,23.29,23.3,88752.0,21.694,21.7126,21.6197,21.629,88752.0
2019-06-17 10:10:00,23.28,23.28,23.19,23.25,156509.0,21.6105,21.6105,21.5269,21.5826,156509.0
2019-06-17 10:20:00,23.25,23.25,23.16,23.16,119515.0,21.5826,21.5826,21.4991,21.4991,119515.0
2019-06-17 10:30:00,23.16,23.2,23.14,23.15,110265.0,21.4991,21.5362,21.4805,21.4898,110265.0
2019-06-17 10:40:00,23.16,23.25,23.16,23.25,103154.0,21.4991,21.5826,21.4991,21.5826,103154.0
2019-06-17 10:50:00,23.25,23.26,23.19,23.19,97358.0,21.5826,21.5919,21.5269,21.5269,97358.0
2019-06-17 11:00:00,23.19,23.23,23.17,23.17,105826.0,21.5269,21.564,21.5083,21.5083,105826.0
2019-06-17 11:10:00,23.17,23.23,23.17,23.23,72399.0,21.5083,21.564,21.5083,21.564,72399.0
2019-06-17 11:20:00,23.23,23.27,23.23,23.27,85264.0,21.564,21.6012,21.564,21.6012,85264.0
2019-06-17 11:30:00,23.27,23.28,23.25,23.27,128667.0,21.6012,21.6105,21.5826,21.6012,128667.0
2019-06-17 11:40:00,23.27,23.3,23.26,23.3,44211.0,21.6012,21.629,21.5919,21.629,44211.0
2019-06-17 11:50:00,23.31,23.36,23.31,23.34,74829.0,21.6383,21.6847,21.6383,21.6661,74829.0
2019-06-17 12:00:00,23.34,23.38,23.31,23.37,66960.0,21.6661,21.7033,21.6383,21.694,66960.0
2019-06-17 12:10:00,23.37,23.39,23.36,23.38,58670.0,21.694,21.7126,21.6847,21.7033,58670.0
2019-06-17 12:20:00,23.38,23.38,23.35,23.36,30970.0,21.7033,21.7033,21.6754,21.6847,30970.0
2019-06-17 12:30:00,23.36,23.38,23.33,23.38,75379.0,21.6847,21.7033,21.6569,21.7033,75379.0
2019-06-17 12:40:00,23.37,23.38,23.35,23.35,36011.0,21.694,21.7033,21.6754,21.6754,36011.0
2019-06-17 12:50:00,23.35,23.35,23.3,23.31,37703.0,21.6754,21.6754,21.629,21.6383,37703.0
2019-06-17 13:00:00,23.31,23.34,23.31,23.34,61872.0,21.6383,21.6661,21.6383,21.6661,61872.0
2019-06-17 13:10:00,23.34,23.37,23.34,23.36,44425.0,21.6661,21.694,21.6661,21.6847,44425.0
2019-06-17 13:20:00,23.36,23.36,23.32,23.33,17981.0,21.6847,21.6847,21.6476,21.6569,17981.0
2019-06-17 13:30:00,23.33,23.35,23.33,23.35,33463.0,21.6569,21.6754,21.6569,21.6754,33463.0
2019-06-17 13:40:00,23.34,23.34,23.3,23.3,64402.0,21.6661,21.6661,21.629,21.629,64402.0
2019-06-17 13:50:00,23.3,23.33,23.3,23.32,31604.0,21.629,21.6569,21.629,21.6476,31604.0
2019-06-17 14:00:00,23.32,23.34,23.32,23.32,48171.0,21.6476,21.6661,21.6476,21.6476,48171.0
2019-06-17 14:10:00,23.32,23.32,23.31,23.32,10401.0,21.6476,21.6476,21.6383,21.6476,10401.0
2019-06-17 14:20:00,23.32,23.35,23.32,23.35,12802.0,21.6476,21.6754,21.6476,21.6754,12802.0
2019-06-17 14:30:00,23.35,23.41,23.35,23.41,53641.0,21.6754,21.7311,21.6754,21.7311,53641.0
2019-06-17 14:40:00,23.41,23.42,23.4,23.41,69617.0,21.7311,21.7404,21.7218,21.7311,69617.0
2019-06-17 14:50:00,23.42,23.44,23.41,23.42,74934.0,21.7404,21.759,21.7311,21.7404,74934.0
2019-06-17 15:00:00,23.42,23.42,23.4,23.41,52414.0,21.7404,21.7404,21.7218,21.7311,52414.0
2019-06-17 15:10:00,23.41,23.42,23.39,23.42,51720.0,21.7311,21.7404,21.7126,21.7404,51720.0
2019-06-17 15:20:00,23.42,23.44,23.42,23.44,33186.0,21.7404,21.759,21.7404,21.759,33186.0
2019-06-17 15:30:00,23.44,23.44,23.42,23.43,116124.0,21.759,21.759,21.7404,21.7497,116124.0
2019-06-17 15:40:00,23.43,23.44,23.42,23.42,94333.0,21.7497,21.759,21.7404,21.7404,94333.0
2019-06-17 15:50:00,23.42,23.46,23.41,23.45,1318907.0,21.7404,21.7775,21.7311,21.7683,1318907.0
2019-06-18 09:30:00,23.75,23.88,23.74,23.87,1180061.0,22.0467,22.1674,22.0375,22.1581,1180061.0
2019-06-18 09:40:00,23.87,23.88,23.59,23.64,868609.0,22.1581,22.1674,21.8982,21.9446,868609.0
2019-06-18 09:50:00,23.63,23.68,23.55,23.6,566632.0,21.9354,21.9818,21.8611,21.9075,566632.0
2019-06-18 10:00:00,23.58,23.58,23.48,23.55,318364.0,21.8889,21.8889,21.7961,21.8611,318364.0
2019-06-18 10:10:00,23.55,23.59,23.52,23.57,170686.0,21.8611,21.8982,21.8332,21.8797,170686.0
2019-06-18 10:20:00,23.57,23.57,23.43,23.43,240644.0,21.8797,21.8797,21.7497,21.7497,240644.0
2019-06-18 10:30:00,23.45,23.47,23.35,23.46,427368.0,21.7683,21.7868,21.6754,21.7775,427368.0
2019-06-18 10:40:00,23.47,23.52,23.42,23.52,125003.0,21.7868,21.8332,21.7404,21.8332,125003.0
2019-06-18 10:50:00,23.52,23.56,23.49,23.54,251695.0,21.8332,21.8704,21.8054,21.8518,251695.0
2019-06-18 11:00:00,23.54,23.59,23.51,23.56,117347.0,21.8518,21.8982,21.824,21.8704,117347.0
2019-06-18 11:10:00,23.57,23.62,23.57,23.61,110347.0,21.8797,21.9261,21.8797,21.9168,110347.0
2019-06-18 11:20:00,23.61,23.72,23.56,23.63,463513.0,21.9168,22.0189,21.8704,21.9354,463513.0
2019-06-18 11:30:00,23.62,23.62,23.5,23.59,339647.0,21.9261,21.9261,21.8147,21.8982,339647.0
2019-06-18 11:40:00,23.59,23.62,23.52,23.58,178329.0,21.8982,21.9261,21.8332,21.8889,178329.0
2019-06-18 11:50:00,23.57,23.58,23.54,23.58,75845.0,21.8797,21.8889,21.8518,21.8889,75845.0
2019-06-18 12:00:00,23.58,23.58,23.53,23.56,101916.0,21.8889,21.8889,21.8425,21.8704,101916.0
2019-06-18 12:10:00,23.57,23.66,23.57,23.65,76083.0,21.8797,21.9632,21.8797,21.9539,76083.0
2019-06-18 12:20:00,23.64,23.69,23.62,23.68,99154.0,21.9446,21.991,21.9261,21.9818,99154.0
2019-06-18 12:30:00,23.68,23.72,23.67,23.7,78983.0,21.9818,22.0189,21.9725,22.0003,78983.0
2019-06-18 12:40:00,23.7,23.71,23.68,23.69,49473.0,22.0003,22.0096,21.9818,21.991,49473.0
2019-06-18 12:50:00,23.68,23.7,23.65,23.7,66547.0,21.9818,22.0003,21.9539,22.0003,66547.0
2019-06-18 13:00:00,23.7,23.71,23.66,23.67,92850.0,22.0003,22.0096,21.9632,21.9725,92850.0
2019-06-18 13:10:00,23.66,23.68,23.62,23.67,99847.0,21.9632,21.9818,21.9261,21.9725,99847.0
2019-06-18 13:20:00,23.67,23.67,23.64,23.67,88104.0,21.9725,21.9725,21.9446,21.9725,88104.0
2019-06-18 13:30:00,23.67,23.67,23.61,23.62,72421.0,21.9725,21.9725,21.9168,21.9261,72421.0
2019-06-18 13:40:00,23.63,23.65,23.63,23.63,35961.0,21.9354,21.9539,21.9354,21.9354,35961.0
2019-06-18 13:50:00,23.62,23.62,23.57,23.58,108065.0,21.9261,21.9261,21.8797,21.8889,108065.0
2019-06-18 14:00:00,23.58,23.58,23.52,23.52,128400.0,21.8889,21.8889,21.8332,21.8332,128400.0
2019-06-18 14:10:00,23.52,23.54,23.51,23.52,64308.0,21.8332,21.8518,21.824,21.8332,64308.0
2019-06-18 14:20:00,23.52,23.58,23.52,23.58,53537.0,21.8332,21.8889,21.8332,21.8889,53537.0
2019-06-18 14:30:00,23.57,23.6,23.55,23.59,48808.0,21.8797,21.9075,21.8611,21.8982,48808.0
2019-06-18 14:40:00,23.59,23.61,23.57,23.58,58612.0,21.8982,21.9168,21.8797,21.8889,58612.0
2019-06-18 14:50:00,23.57,23.61,23.57,23.6,31516.0,21.8797,21.9168,21.8797,21.9075,31516.0
2019-06-18 15:00:00,23.6,23.61,23.57,23.59,82034.0,21.9075,21.9168,21.8797,21.8982,82034.0
2019-06-18 15:10:00,23.59,23.6,23.58,23.58,48092.0,21.8982,21.9075,21.8889,21.8889,48092.0
2019-06-18 15:20:00,23.58,23.58,23.56,23.56,93470.0,21.8889,21.8889,21.8704,21.8704,93470.0
2019-06-18 15:30:00,23.57,23.59,23.55,23.58,76804.0,21.8797,21.8982,21.8611,21.8889,76804.0
2019-06-18 15:40:00,23.59,23.6,23.58,23.6,141385.0,21.8982,21.9075,21.8889,21.9075,141385.0
2019-06-18 15:50:00,23.6,23.67,23.59,23.66,657847.0,21.9075,21.9725,21.8982,21.9632,657847.0
2019-06-19 09:30:00,23.52,23.57,23.46,23.57,409905.0,21.8332,21.8797,21.7775,21.8797,409905.0
2019-06-19 09:40:00,23.57,23.61,23.5,23.55,220366.0,21.8797,21.9168,21.8147,21.8611,220366.0
2019-06-19 09:50:00,23.54,23.58,23.49,23.53,80425.0,21.8518,21.8889,21.8054,21.8425,80425.0
2019-06-19 10:00:00,23.52,23.58,23.52,23.58,94900.0,21.8332,21.8889,21.8332,21.8889,94900.0
2019-06-19 10:10:00,23.58,23.61,23.57,23.61,79799.0,21.8889,21.9168,21.8797,21.9168,79799.0
2019-06-19 10:20:00,23.6,23.62,23.57,23.57,26354.0,21.9075,21.9261,21.8797,21.8797,26354.0
2019-06-19 10:30:00,23.58,23.59,23.54,23.55,44661.0,21.8889,21.8982,21.8518,21.8611,44661.0
2019-06-19 10:40:00,23.54,23.57,23.54,23.55,38507.0,21.8518,21.8797,21.8518,21.8611,38507.0
2019-06-19 10:50:00,23.56,23.57,23.53,23.56,28723.0,21.8704,21.8797,21.8425,21.8704,28723.0
2019-06-19 11:00:00,23.55,23.56,23.52,23.56,53397.0,21.8611,21.8704,21.8332,21.8704,53397.0
2019-06-19 11:10:00,23.56,23.58,23.56,23.56,12078.0,21.8704,21.8889,21.8704,21.8704,12078.0
2019-06-19 11:20:00,23.56,23.57,23.55,23.56,62358.0,21.8704,21.8797,21.8611,21.8704,62358.0
2019-06-19 11:30:00,23.57,23.58,23.55,23.56,11349.0,21.8797,21.8889,21.8611,21.8704,11349.0
2019-06-19 11:40:00,23.54,23.54,23.52,23.54,10554.0,21.8518,21.8518,21.8332,21.8518,10554.0
2019-06-19 11:50:00,23.54,23.55,23.53,23.53,55758.0,21.8518,21.8611,21.8425,21.8425,55758.0
2019-06-19 12:00:00,23.53,23.53,23.5,23.51,14932.0,21.8425,21.8425,21.8147,21.824,14932.0
2019-06-19 12:10:00,23.51,23.57,23.51,23.57,23174.0,21.824,21.8797,21.824,21.8797,23174.0
2019-06-19 12:20:00,23.57,23.6,23.56,23.59,63349.0,21.8797,21.9075,21.8704,21.8982,63349.0
2019-06-19 12:30:00,23.59,23.61,23.57,23.6,66859.0,21.8982,21.9168,21.8797,21.9075,66859.0
2019-06-19 12:40:00,23.6,23.61,23.59,23.59,25239.0,21.9075,21.9168,21.8982,21.8982,25239.0
2019-06-19 12:50:00,23.59,23.63,23.59,23.63,68578.0,21.8982,21.9354,21.8982,21.9354,68578.0
2019-06-19 13:00:00,23.63,23.63,23.6,23.6,34285.0,21.9354,21.9354,21.9075,21.9075,34285.0
2019-06-19 13:10:00,23.59,23.62,23.59,23.59,46700.0,21.8982,21.9261,21.8982,21.8982,46700.0
2019-06-19 13:20:00,23.59,23.6,23.59,23.59,31666.0,21.8982,21.9075,21.8982,21.8982,31666.0
2019-06-19 13:30:00,23.58,23.6,23.57,23.59,50607.0,21.8889,21.9075,21.8797,21.8982,50607.0
2019-06-19 13:40:00,23.6,23.62,23.59,23.6,29225.0,21.9075,21.9261,21.8982,21.9075,29225.0
2019-06-19 13:50:00,23.6,23.62,23.58,23.61,52744.0,21.9075,21.9261,21.8889,21.9168,52744.0
2019-06-19 14:00:00,23.61,24.02,23.61,23.96,1184072.0,21.9168,22.2974,21.9168,22.2417,1184072.0
2019-06-19 14:10:00,23.97,24.01,23.75,23.8,625109.0,22.251,22.2881,22.0467,22.0932,625109.0
2019-06-19 14:20:00,23.78,23.91,23.73,23.85,252529.0,22.0746,22.1953,22.0282,22.1396,252529.0
2019-06-19 14:30:00,23.86,23.98,23.84,23.87,601594.0,22.1489,22.2603,22.1303,22.1581,601594.0
2019-06-19 14:40:00,23.87,23.88,23.8,23.83,412646.0,22.1581,22.1674,22.0932,22.121,412646.0
2019-06-19 14:50:00,23.84,23.97,23.84,23.91,364774.0,22.1303,22.251,22.1303,22.1953,364774.0
2019-06-19 15:00:00,23.92,23.94,23.88,23.93,310156.0,22.2046,22.2231,22.1674,22.2138,310156.0
2019-06-19 15:10:00,23.94,23.97,23.92,23.97,161126.0,22.2231,22.251,22.2046,22.251,161126.0
2019-06-19 15:20:00,23.97,23.97,23.91,23.93,212859.0,22.251,22.251,22.1953,22.2138,212859.0
2019-06-19 15:30:00,23.93,23.97,23.92,23.96,260977.0,22.2138,22.251,22.2046,22.2417,260977.0
2019-06-19 15:40:00,23.96,23.96,23.91,23.91,237231.0,22.2417,22.2417,22.1953,22.1953,237231.0
2019-06-19 15:50:00,23.92,24.0,23.92,23.97,837691.0,22.2046,22.2788,22.2046,22.251,837691.0
2019-06-20 09:30:00,24.66,24.79,24.63,24.7,1768945.0,22.8915,23.0122,22.8636,22.9286,1768945.0
2019-06-20 09:40:00,24.7,24.71,24.54,24.66,734758.0,22.9286,22.9379,22.7801,22.8915,734758.0
2019-06-20 09:50:00,24.66,24.73,24.61,24.73,506686.0,22.8915,22.9565,22.8451,22.9565,506686.0
2019-06-20 10:00:00,24.74,24.76,24.68,24.75,481258.0,22.9657,22.9843,22.91,22.975,481258.0
2019-06-20 10:10:00,24.74,24.8,24.72,24.76,483109.0,22.9657,23.0214,22.9472,22.9843,483109.0
2019-06-20 10:20:00,24.76,24.77,24.68,24.74,488651.0,22.9843,22.9936,22.91,22.9657,488651.0
2019-06-20 10:30:00,24.73,24.81,24.73,24.8,494938.0,22.9565,23.0307,22.9565,23.0214,494938.0
2019-06-20 10:40:00,24.81,24.82,24.72,24.76,383461.0,23.0307,23.04,22.9472,22.9843,383461.0
2019-06-20 10:50:00,24.76,24.78,24.72,24.72,175316.0,22.9843,23.0029,22.9472,22.9472,175316.0
2019-06-20 11:00:00,24.72,24.83,24.72,24.83,319287.0,22.9472,23.0493,22.9472,23.0493,319287.0
2019-06-20 11:10:00,24.83,24.91,24.83,24.91,493494.0,23.0493,23.1236,23.0493,23.1236,493494.0
2019-06-20 11:20:00,24.91,24.94,24.89,24.93,581282.0,23.1236,23.1514,23.105,23.1421,581282.0
2019-06-20 11:30:00,24.93,24.94,24.91,24.91,703134.0,23.1421,23.1514,23.1236,23.1236,703134.0
2019-06-20 11:40:00,24.91,24.94,24.91,24.92,394230.0,23.1236,23.1514,23.1236,23.1328,394230.0
2019-06-20 11:50:00,24.92,24.94,24.9,24.93,264212.0,23.1328,23.1514,23.1143,23.1421,264212.0
2019-06-20 12:00:00,24.93,25.02,24.93,25.02,436976.0,23.1421,23.2257,23.1421,23.2257,436976.0
2019-06-20 12:10:00,25.02,25.05,24.99,25.04,567230.0,23.2257,23.2535,23.1978,23.2442,567230.0
2019-06-20 12:20:00,25.03,25.05,24.91,24.99,361206.0,23.2349,23.2535,23.1236,23.1978,361206.0
2019-06-20 12:30:00,24.98,25.0,24.93,24.98,407633.0,23.1885,23.2071,23.1421,23.1885,407633.0
2019-06-20 12:40:00,24.98,25.06,24.97,25.05,328473.0,23.1885,23.2628,23.1793,23.2535,328473.0
2019-06-20 12:50:00,25.05,25.06,25.03,25.06,299902.0,23.2535,23.2628,23.2349,23.2628,299902.0
2019-06-20 13:00:00,25.07,25.12,25.07,25.11,229801.0,23.2721,23.3185,23.2721,23.3092,229801.0
2019-06-20 13:10:00,25.11,25.12,25.07,25.07,274824.0,23.3092,23.3185,23.2721,23.2721,274824.0
2019-06-20 13:20:00,25.07,25.17,25.07,25.17,212228.0,23.2721,23.3649,23.2721,23.3649,212228.0
2019-06-20 13:30:00,25.17,25.17,25.07,25.16,359491.0,23.3649,23.3649,23.2721,23.3556,359491.0
2019-06-20 13:40:00,25.15,25.16,25.12,25.14,225141.0,23.3463,23.3556,23.3185,23.3371,225141.0
2019-06-20 13:50:00,25.14,25.16,25.13,25.13,271693.0,23.3371,23.3556,23.3278,23.3278,271693.0
2019-06-20 14:00:00,25.12,25.13,24.99,24.99,251503.0,23.3185,23.3278,23.1978,23.1978,251503.0
2019-06-20 14:10:00,24.99,24.99,24.91,24.91,243625.0,23.1978,23.1978,23.1236,23.1236,243625.0
2019-06-20 14:20:00,24.91,24.95,24.89,24.92,331670.0,23.1236,23.1607,23.105,23.1328,331670.0
2019-06-20 14:30:00,24.92,25.05,24.92,25.05,234680.0,23.1328,23.2535,23.1328,23.2535,234680.0
2019-06-20 14:40:00,25.05,25.07,24.92,24.92,254958.0,23.2535,23.2721,23.1328,23.1328,254958.0
2019-06-20 14:50:00,24.93,25.0,24.91,25.0,233950.0,23.1421,23.2071,23.1236,23.2071,233950.0
2019-06-20 15:00:00,25.0,25.03,24.98,24.99,252243.0,23.2071,23.2349,23.1885,23.1978,252243.0
2019-06-20 15:10:00,24.99,25.0,24.98,24.99,280967.0,23.1978,23.2071,23.1885,23.1978,280967.0
2019-06-20 15:20:00,24.99,24.99,24.9,24.93,436886.0,23.1978,23.1978,23.1143,23.1421,436886.0
2019-06-20 15:30:00,24.93,24.99,24.93,24.97,251346.0,23.1421,23.1978,23.1421,23.1793,251346.0
2019-06-20 15:40:00,24.97,25.0,24.97,25.0,510513.0,23.1793,23.2071,23.1793,23.2071,510513.0
2019-06-20 15:50:00,25.0,25.07,24.99,25.04,1395262.0,23.2071,23.2721,23.1978,23.2442,1395262.0
2019-06-21 09:30:00,25.0,25.03,24.85,24.93,883540.0,23.2071,23.2349,23.0679,23.1421,883540.0
2019-06-21 09:40:00,24.93,24.97,24.89,24.97,370078.0,23.1421,23.1793,23.105,23.1793,370078.0
2019-06-21 09:50:00,24.97,24.98,24.89,24.89,160695.0,23.1793,23.1885,23.105,23.105,160695.0
2019-06-21 10:00:00,24.89,24.97,24.88,24.88,302960.0,23.105,23.1793,23.0957,23.0957,302960.0
2019-06-21 10:10:00,24.88,24.88,24.67,24.73,599818.0,23.0957,23.0957,22.9008,22.9565,599818.0
2019-06-21 10:20:00,24.72,24.8,24.69,24.79,380901.0,22.9472,23.0214,22.9193,23.0122,380901.0
2019-06-21 10:30:00,24.8,24.84,24.78,24.82,180351.0,23.0214,23.0586,23.0029,23.04,180351.0
2019-06-21 10:40:00,24.81,24.84,24.77,24.82,227222.0,23.0307,23.0586,22.9936,23.04,227222.0
2019-06-21 10:50:00,24.83,24.86,24.81,24.82,207665.0,23.0493,23.0771,23.0307,23.04,207665.0
2019-06-21 11:00:00,24.82,24.82,24.74,24.76,146129.0,23.04,23.04,22.9657,22.9843,146129.0
2019-06-21 11:10:00,24.76,24.82,24.76,24.77,172531.0,22.9843,23.04,22.9843,22.9936,172531.0
2019-06-21 11:20:00,24.76,24.86,24.76,24.85,189723.0,22.9843,23.0771,22.9843,23.0679,189723.0
2019-06-21 11:30:00,24.84,24.86,24.81,24.86,54299.0,23.0586,23.0771,23.0307,23.0771,54299.0
2019-06-21 11:40:00,24.86,24.92,24.85,24.92,86258.0,23.0771,23.1328,23.0679,23.1328,86258.0
2019-06-21 11:50:00,24.93,24.94,24.91,24.93,107961.0,23.1421,23.1514,23.1236,23.1421,107961.0
2019-06-21 12:00:00,24.93,24.99,24.92,24.99,161041.0,23.1421,23.1978,23.1328,23.1978,161041.0
2019-06-21 12:10:00,24.98,25.02,24.97,25.0,53829.0,23.1885,23.2257,23.1793,23.2071,53829.0
2019-06-21 12:20:00,25.0,25.0,24.95,24.98,66861.0,23.2071,23.2071,23.1607,23.1885,66861.0
2019-06-21 12:30:00,24.97,25.02,24.97,24.98,137895.0,23.1793,23.2257,23.1793,23.1885,137895.0
2019-06-21 12:40:00,24.99,25.0,24.97,25.0,103056.0,23.1978,23.2071,23.1793,23.2071,103056.0
2019-06-21 12:50:00,25.0,25.03,25.0,25.02,90712.0,23.2071,23.2349,23.2071,23.2257,90712.0
2019-06-21 13:00:00,25.02,25.05,25.02,25.05,85390.0,23.2257,23.2535,23.2257,23.2535,85390.0
2019-06-21 13:10:00,25.05,25.13,25.05,25.13,136242.0,23.2535,23.3278,23.2535,23.3278,136242.0
2019-06-21 13:20:00,25.12,25.12,25.05,25.05,93059.0,23.3185,23.3185,23.2535,23.2535,93059.0
2019-06-21 13:30:00,25.05,25.11,25.04,25.11,129264.0,23.2535,23.3092,23.2442,23.3092,129264.0
2019-06-21 13:40:00,25.11,25.11,25.07,25.09,39682.0,23.3092,23.3092,23.2721,23.2906,39682.0
2019-06-21 13:50:00,25.09,25.11,25.07,25.07,109670.0,23.2906,23.3092,23.2721,23.2721,109670.0
2019-06-21 14:00:00,25.08,25.11,25.07,25.1,66458.0,23.2814,23.3092,23.2721,23.2999,66458.0
2019-06-21 14:10:00,25.11,25.12,25.09,25.11,123109.0,23.3092,23.3185,23.2906,23.3092,123109.0
2019-06-21 14:20:00,25.11,25.14,25.11,25.11,75871.0,23.3092,23.3371,23.3092,23.3092,75871.0
2019-06-21 14:30:00,25.11,25.15,25.11,25.15,139882.0,23.3092,23.3463,23.3092,23.3463,139882.0
2019-06-21 14:40:00,25.14,25.16,25.13,25.15,103970.0,23.3371,23.3556,23.3278,23.3463,103970.0
2019-06-21 14:50:00,25.15,25.15,25.14,25.15,60696.0,23.3463,23.3463,23.3371,23.3463,60696.0
2019-06-21 15:00:00,25.16,25.16,25.13,25.15,58529.0,23.3556,23.3556,23.3278,23.3463,58529.0
2019-06-21 15:10:00,25.15,25.15,25.12,25.13,112997.0,23.3463,23.3463,23.3185,23.3278,112997.0
2019-06-21 15:20:00,25.13,25.18,25.13,25.17,152542.0,23.3278,23.3742,23.3278,23.3649,152542.0
2019-06-21 15:30:00,25.17,25.17,25.14,25.17,206097.0,23.3649,23.3649,23.3371,23.3649,206097.0
2019-06-21 15:40:00,25.17,25.19,25.17,25.18,142060.0,23.3649,23.3835,23.3649,23.3742,142060.0
2019-06-21 15:50:00,25.18,25.23,25.15,25.21,1031932.0,23.3742,23.4206,23.3463,23.402,1031932.0
2019-06-24 09:30:00,25.31,25.44,25.29,25.31,706932.0,23.4949,23.6155,23.4763,23.4949,706932.0
2019-06-24 09:40:00,25.3,25.38,25.27,25.37,292336.0,23.4856,23.5598,23.4577,23.5506,292336.0
2019-06-24 09:50:00,25.36,25.36,25.27,25.29,347121.0,23.5413,23.5413,23.4577,23.4763,347121.0
2019-06-24 10:00:00,25.3,25.33,25.27,25.31,318536.0,23.4856,23.5134,23.4577,23.4949,318536.0
2019-06-24 10:10:00,25.32,25.41,25.31,25.35,255093.0,23.5042,23.5877,23.4949,23.532,255093.0
2019-06-24 10:20:00,25.35,25.42,25.33,25.42,242727.0,23.532,23.597,23.5134,23.597,242727.0
2019-06-24 10:30:00,25.42,25.49,25.42,25.48,240791.0,23.597,23.662,23.597,23.6527,240791.0
2019-06-24 10:40:00,25.48,25.52,25.48,25.51,218474.0,23.6527,23.6898,23.6527,23.6805,218474.0
2019-06-24 10:50:00,25.51,25.52,25.48,25.51,76306.0,23.6805,23.6898,23.6527,23.6805,76306.0
2019-06-24 11:00:00,25.52,25.53,25.5,25.53,144801.0,23.6898,23.6991,23.6712,23.6991,144801.0
2019-06-24 11:10:00,25.53,25.63,25.53,25.62,461661.0,23.6991,23.7919,23.6991,23.7826,461661.0
2019-06-24 11:20:00,25.62,25.7,25.62,25.66,363685.0,23.7826,23.8569,23.7826,23.8198,363685.0
2019-06-24 11:30:00,25.66,25.67,25.59,25.63,193779.0,23.8198,23.8291,23.7548,23.7919,193779.0
2019-06-24 11:40:00,25.64,25.67,25.6,25.62,167383.0,23.8012,23.8291,23.7641,23.7826,167383.0
2019-06-24 11:50:00,25.62,25.66,25.61,25.65,93785.0,23.7826,23.8198,23.7734,23.8105,93785.0
2019-06-24 12:00:00,25.66,25.68,25.62,25.67,154977.0,23.8198,23.8383,23.7826,23.8291,154977.0
2019-06-24 12:10:00,25.67,25.73,25.66,25.67,146845.0,23.8291,23.8847,23.8198,23.8291,146845.0
2019-06-24 12:20:00,25.68,25.72,25.67,25.7,163154.0,23.8383,23.8755,23.8291,23.8569,163154.0
2019-06-24 12:30:00,25.7,25.76,25.69,25.75,167981.0,23.8569,23.9126,23.8476,23.9033,167981.0
2019-06-24 12:40:00,25.76,25.77,25.73,25.76,186994.0,23.9126,23.9219,23.8847,23.9126,186994.0
2019-06-24 12:50:00,25.76,25.77,25.69,25.7,237147.0,23.9126,23.9219,23.8476,23.8569,237147.0
2019-06-24 13:00:00,25.7,25.72,25.68,25.69,145300.0,23.8569,23.8755,23.8383,23.8476,145300.0
2019-06-24 13:10:00,25.69,25.73,25.69,25.7,102612.0,23.8476,23.8847,23.8476,23.8569,102612.0
2019-06-24 13:20:00,25.7,25.71,25.66,25.71,89267.0,23.8569,23.8662,23.8198,23.8662,89267.0
2019-06-24 13:30:00,25.71,25.73,25.7,25.72,110092.0,23.8662,23.8847,23.8569,23.8755,110092.0
2019-06-24 13:40:00,25.72,25.74,25.7,25.72,76411.0,23.8755,23.894,23.8569,23.8755,76411.0
2019-06-24 13:50:00,25.72,25.75,25.69,25.75,148961.0,23.8755,23.9033,23.8476,23.9033,148961.0
2019-06-24 14:00:00,25.75,25.78,25.73,25.75,185407.0,23.9033,23.9312,23.8847,23.9033,185407.0
2019-06-24 14:10:00,25.76,25.78,25.75,25.78,107572.0,23.9126,23.9312,23.9033,23.9312,107572.0
2019-06-24 14:20:00,25.78,25.79,25.74,25.78,239604.0,23.9312,23.9404,23.894,23.9312,239604.0
2019-06-24 14:30:00,25.79,25.82,25.78,25.8,166672.0,23.9404,23.9683,23.9312,23.9497,166672.0
2019-06-24 14:40:00,25.81,25.89,25.81,25.88,220552.0,23.959,24.0333,23.959,24.024,220552.0
2019-06-24 14:50:00,25.88,25.92,25.86,25.9,430155.0,24.024,24.0611,24.0054,24.0426,430155.0
2019-06-24 15:00:00,25.91,25.92,25.89,25.92,346176.0,24.0518,24.0611,24.0333,24.0611,346176.0
2019-06-24 15:10:00,25.92,25.93,25.88,25.88,429292.0,24.0611,24.0704,24.024,24.024,429292.0
2019-06-24 15:20:00,25.87,25.93,25.86,25.92,307044.0,24.0147,24.0704,24.0054,24.0611,307044.0
2019-06-24 15:30:00,25.92,25.95,25.91,25.94,458337.0,24.0611,24.089,24.0518,24.0797,458337.0
2019-06-24 15:40:00,25.94,25.99,25.94,25.98,699067.0,24.0797,24.1261,24.0797,24.1168,699067.0
2019-06-24 15:50:00,25.98,26.17,25.93,26.17,2808484.0,24.1168,24.2932,24.0704,24.2932,2808484.0
2019-06-25 09:30:00,26.24,26.24,26.05,26.2,1361692.0,24.3582,24.3582,24.1818,24.321,1361692.0
2019-06-25 09:40:00,26.21,26.24,25.96,26.03,593867.0,24.3303,24.3582,24.0983,24.1632,593867.0
2019-06-25 09:50:00,26.03,26.06,25.94,26.0,250235.0,24.1632,24.1911,24.0797,24.1354,250235.0
2019-06-25 10:00:00,25.98,26.12,25.98,26.1,460769.0,24.1168,24.2468,24.1168,24.2282,460769.0
2019-06-25 10:10:00,26.1,26.11,26.02,26.06,210942.0,24.2282,24.2375,24.154,24.1911,210942.0
2019-06-25 10:20:00,26.07,26.07,25.89,25.89,282899.0,24.2004,24.2004,24.0333,24.0333,282899.0
2019-06-25 10:30:00,25.89,25.94,25.58,25.64,747505.0,24.0333,24.0797,23.7455,23.8012,747505.0
2019-06-25 10:40:00,25.65,25.65,25.51,25.64,471388.0,23.8105,23.8105,23.6805,23.8012,471388.0
2019-06-25 10:50:00,25.64,25.72,25.6,25.65,242325.0,23.8012,23.8755,23.7641,23.8105,242325.0
2019-06-25 11:00:00,25.65,25.7,25.6,25.68,280050.0,23.8105,23.8569,23.7641,23.8383,280050.0
2019-06-25 11:10:00,25.69,25.76,25.69,25.73,195152.0,23.8476,23.9126,23.8476,23.8847,195152.0
2019-06-25 11:20:00,25.73,25.77,25.67,25.71,235819.0,23.8847,23.9219,23.8291,23.8662,235819.0
2019-06-25 11:30:00,25.72,25.75,25.66,25.73,335893.0,23.8755,23.9033,23.8198,23.8847,335893.0
2019-06-25 11:40:00,25.73,25.8,25.73,25.79,126313.0,23.8847,23.9497,23.8847,23.9404,126313.0
2019-06-25 11:50:00,25.79,25.91,25.79,25.9,294326.0,23.9404,24.0518,23.9404,24.0426,294326.0
2019-06-25 12:00:00,25.9,25.93,25.86,25.86,124768.0,24.0426,24.0704,24.0054,24.0054,124768.0
2019-06-25 12:10:00,25.87,25.89,25.8,25.82,146506.0,24.0147,24.0333,23.9497,23.9683,146506.0
2019-06-25 12:20:00,25.82,25.85,25.78,25.81,117446.0,23.9683,23.9961,23.9312,23.959,117446.0
2019-06-25 12:30:00,25.81,25.83,25.48,25.5,408090.0,23.959,23.9776,23.6527,23.6712,408090.0
2019-06-25 12:40:00,25.5,25.55,25.39,25.43,344716.0,23.6712,23.7177,23.5691,23.6063,344716.0
2019-06-25 12:50:00,25.43,25.56,25.43,25.53,225364.0,23.6063,23.7269,23.6063,23.6991,225364.0
2019-06-25 13:00:00,25.53,25.53,25.31,25.41,617270.0,23.6991,23.6991,23.4949,23.5877,617270.0
2019-06-25 13:10:00,25.4,25.45,25.35,25.35,200386.0,23.5784,23.6248,23.532,23.532,200386.0
2019-06-25 13:20:00,25.35,25.36,25.11,25.25,715994.0,23.532,23.5413,23.3092,23.4392,715994.0
2019-06-25 13:30:00,25.24,25.54,25.24,25.53,562640.0,23.4299,23.7084,23.4299,23.6991,562640.0
2019-06-25 13:40:00,25.54,25.59,25.43,25.59,285866.0,23.7084,23.7548,23.6063,23.7548,285866.0
2019-06-25 13:50:00,25.6,25.68,25.58,25.59,246628.0,23.7641,23.8383,23.7455,23.7548,246628.0
2019-06-25 14:00:00,25.6,25.71,25.58,25.59,183809.0,23.7641,23.8662,23.7455,23.7548,183809.0
2019-06-25 14:10:00,25.61,25.66,25.61,25.63,86412.0,23.7734,23.8198,23.7734,23.7919,86412.0
2019-06-25 14:20:00,25.63,25.64,25.58,25.59,99975.0,23.7919,23.8012,23.7455,23.7548,99975.0
2019-06-25 14:30:00,25.58,25.65,25.57,25.58,70659.0,23.7455,23.8105,23.7362,23.7455,70659.0
2019-06-25 14:40:00,25.57,25.69,25.56,25.68,130774.0,23.7362,23.8476,23.7269,23.8383,130774.0
2019-06-25 14:50:00,25.68,25.71,25.64,25.68,95488.0,23.8383,23.8662,23.8012,23.8383,95488.0
2019-06-25 15:00:00,25.67,25.68,25.63,25.66,45431.0,23.8291,23.8383,23.7919,23.8198,45431.0
2019-06-25 15:10:00,25.66,25.69,25.62,25.64,74088.0,23.8198,23.8476,23.7826,23.8012,74088.0
2019-06-25 15:20:00,25.64,25.67,25.61,25.65,73434.0,23.8012,23.8291,23.7734,23.8105,73434.0
2019-06-25 15:30:00,25.66,25.67,25.63,25.67,160421.0,23.8198,23.8291,23.7919,23.8291,160421.0
2019-06-25 15:40:00,25.67,25.68,25.65,25.67,142590.0,23.8291,23.8383,23.8105,23.8291,142590.0
2019-06-25 15:50:00,25.67,25.67,25.58,25.62,1344409.0,23.8291,23.8291,23.7455,23.7826,1344409.0
2019-06-26 09:30:00,25.07,25.36,25.05,25.26,1075537.0,23.2721,23.5413,23.2535,23.4485,1075537.0
2019-06-26 09:40:00,25.26,25.35,25.19,25.32,559273.0,23.4485,23.532,23.3835,23.5042,559273.0
2019-06-26 09:50:00,25.32,25.4,25.28,25.28,329378.0,23.5042,23.5784,23.467,23.467,329378.0
2019-06-26 10:00:00,25.27,25.33,25.24,25.33,372125.0,23.4577,23.5134,23.4299,23.5134,372125.0
2019-06-26 10:10:00,25.34,25.35,25.28,25.33,167655.0,23.5227,23.532,23.467,23.5134,167655.0
2019-06-26 10:20:00,25.34,25.37,25.32,25.37,184093.0,23.5227,23.5506,23.5042,23.5506,184093.0
2019-06-26 10:30:00,25.38,25.47,25.36,25.47,244350.0,23.5598,23.6434,23.5413,23.6434,244350.0
2019-06-26 10:40:00,25.48,25.49,25.38,25.4,99883.0,23.6527,23.662,23.5598,23.5784,99883.0
2019-06-26 10:50:00,25.39,25.42,25.36,25.42,80152.0,23.5691,23.597,23.5413,23.597,80152.0
2019-06-26 11:00:00,25.41,25.43,25.38,25.41,76393.0,23.5877,23.6063,23.5598,23.5877,76393.0
2019-06-26 11:10:00,25.4,25.5,25.39,25.44,201213.0,23.5784,23.6712,23.5691,23.6155,201213.0
2019-06-26 11:20:00,25.45,25.5,25.44,25.5,121748.0,23.6248,23.6712,23.6155,23.6712,121748.0
2019-06-26 11:30:00,25.5,25.56,25.5,25.55,271960.0,23.6712,23.7269,23.6712,23.7177,271960.0
2019-06-26 11:40:00,25.55,25.63,25.51,25.63,248810.0,23.7177,23.7919,23.6805,23.7919,248810.0
2019-06-26 11:50:00,25.64,25.67,25.57,25.63,205077.0,23.8012,23.8291,23.7362,23.7919,205077.0
2019-06-26 12:00:00,25.63,25.65,25.57,25.57,109259.0,23.7919,23.8105,23.7362,23.7362,109259.0
2019-06-26 12:10:00,25.58,25.67,25.58,25.67,54003.0,23.7455,23.8291,23.7455,23.8291,54003.0
2019-06-26 12:20:00,25.66,25.69,25.64,25.67,81922.0,23.8198,23.8476,23.8012,23.8291,81922.0
2019-06-26 12:30:00,25.67,25.69,25.63,25.69,138720.0,23.8291,23.8476,23.7919,23.8476,138720.0
2019-06-26 12:40:00,25.69,25.7,25.66,25.7,140185.0,23.8476,23.8569,23.8198,23.8569,140185.0
2019-06-26 12:50:00,25.7,25.73,25.69,25.69,134405.0,23.8569,23.8847,23.8476,23.8476,134405.0
2019-06-26 13:00:00,25.69,25.71,25.58,25.58,221053.0,23.8476,23.8662,23.7455,23.7455,221053.0
2019-06-26 13:10:00,25.58,25.58,25.52,25.55,164869.0,23.7455,23.7455,23.6898,23.7177,164869.0
2019-06-26 13:20:00,25.55,25.61,25.53,25.59,111578.0,23.7177,23.7734,23.6991,23.7548,111578.0
2019-06-26 13:30:00,25.59,25.65,25.58,25.62,113084.0,23.7548,23.8105,23.7455,23.7826,113084.0
2019-06-26 13:40:00,25.63,25.65,25.62,25.64,38697.0,23.7919,23.8105,23.7826,23.8012,38697.0
2019-06-26 13:50:00,25.63,25.63,25.57,25.57,67798.0,23.7919,23.7919,23.7362,23.7362,67798.0
2019-06-26 14:00:00,25.58,25.67,25.58,25.65,115851.0,23.7455,23.8291,23.7455,23.8105,115851.0
2019-06-26 14:10:00,25.65,25.65,25.58,25.59,57982.0,23.8105,23.8105,23.7455,23.7548,57982.0
2019-06-26 14:20:00,25.58,25.59,25.53,25.55,167534.0,23.7455,23.7548,23.6991,23.7177,167534.0
2019-06-26 14:30:00,25.54,25.58,25.53,25.56,149169.0,23.7084,23.7455,23.6991,23.7269,149169.0
2019-06-26 14:40:00,25.55,25.55,25.45,25.48,98363.0,23.7177,23.7177,23.6248,23.6527,98363.0
2019-06-26 14:50:00,25.48,25.52,25.47,25.5,135401.0,23.6527,23.6898,23.6434,23.6712,135401.0
2019-06-26 15:00:00,25.5,25.58,25.5,25.57,106732.0,23.6712,23.7455,23.6712,23.7362,106732.0
2019-06-26 15:10:00,25.58,25.59,25.5,25.53,82486.0,23.7455,23.7548,23.6712,23.6991,82486.0
2019-06-26 15:20:00,25.53,25.57,25.51,25.56,128282.0,23.6991,23.7362,23.6805,23.7269,128282.0
2019-06-26 15:30:00,25.56,25.59,25.51,25.57,96586.0,23.7269,23.7548,23.6805,23.7362,96586.0
2019-06-26 15:40:00,25.57,25.61,25.57,25.58,182936.0,23.7362,23.7734,23.7362,23.7455,182936.0
2019-06-26 15:50:00,25.59,25.59,25.5,25.51,914300.0,23.7548,23.7548,23.6712,23.6805,914300.0
2019-06-27 09:30:00,25.31,25.39,25.21,25.22,656122.0,23.4949,23.5691,23.402,23.4113,656122.0
2019-06-27 09:40:00,25.22,25.31,25.22,25.3,294503.0,23.4113,23.4949,23.4113,23.4856,294503.0
2019-06-27 09:50:00,25.3,25.31,25.2,25.22,209589.0,23.4856,23.4949,23.3928,23.4113,209589.0
2019-06-27 10:00:00,25.22,25.35,25.19,25.3,267063.0,23.4113,23.532,23.3835,23.4856,267063.0
2019-06-27 10:10:00,25.3,25.34,25.25,25.27,89965.0,23.4856,23.5227,23.4392,23.4577,89965.0
2019-06-27 10:20:00,25.27,25.31,25.23,25.25,84523.0,23.4577,23.4949,23.4206,23.4392,84523.0
2019-06-27 10:30:00,25.25,25.26,25.21,25.23,96624.0,23.4392,23.4485,23.402,23.4206,96624.0
2019-06-27 10:40:00,25.22,25.22,25.19,25.2,84900.0,23.4113,23.4113,23.3835,23.3928,84900.0
2019-06-27 10:50:00,25.19,25.2,25.14,25.19,112497.0,23.3835,23.3928,23.3371,23.3835,112497.0
2019-06-27 11:00:00,25.2,25.23,25.18,25.2,79073.0,23.3928,23.4206,23.3742,23.3928,79073.0
2019-06-27 11:10:00,25.2,25.26,25.18,25.26,144630.0,23.3928,23.4485,23.3742,23.4485,144630.0
2019-06-27 11:20:00,25.26,25.28,25.2,25.21,207929.0,23.4485,23.467,23.3928,23.402,207929.0
2019-06-27 11:30:00,25.2,25.24,25.19,25.22,56098.0,23.3928,23.4299,23.3835,23.4113,56098.0
2019-06-27 11:40:00,25.22,25.22,25.16,25.19,65921.0,23.4113,23.4113,23.3556,23.3835,65921.0
2019-06-27 11:50:00,25.19,25.24,25.19,25.2,99234.0,23.3835,23.4299,23.3835,23.3928,99234.0
2019-06-27 12:00:00,25.2,25.21,25.17,25.19,84854.0,23.3928,23.402,23.3649,23.3835,84854.0
2019-06-27 12:10:00,25.18,25.2,25.17,25.17,73089.0,23.3742,23.3928,23.3649,23.3649,73089.0
2019-06-27 12:20:00,25.17,25.21,25.17,25.19,46964.0,23.3649,23.402,23.3649,23.3835,46964.0
2019-06-27 12:30:00,25.19,25.23,25.19,25.22,85960.0,23.3835,23.4206,23.3835,23.4113,85960.0
2019-06-27 12:40:00,25.22,25.24,25.21,25.22,77163.0,23.4113,23.4299,23.402,23.4113,77163.0
2019-06-27 12:50:00,25.23,25.28,25.23,25.27,144742.0,23.4206,23.467,23.4206,23.4577,144742.0
2019-06-27 13:00:00,25.27,25.28,25.26,25.26,79437.0,23.4577,23.467,23.4485,23.4485,79437.0
2019-06-27 13:10:00,25.26,25.27,25.25,25.27,67085.0,23.4485,23.4577,23.4392,23.4577,67085.0
2019-06-27 13:20:00,25.28,25.33,25.28,25.3,132038.0,23.467,23.5134,23.467,23.4856,132038.0
2019-06-27 13:30:00,25.29,25.3,25.26,25.27,112440.0,23.4763,23.4856,23.4485,23.4577,112440.0
2019-06-27 13:40:00,25.27,25.28,25.24,25.26,108889.0,23.4577,23.467,23.4299,23.4485,108889.0
2019-06-27 13:50:00,25.26,25.27,25.25,25.25,59635.0,23.4485,23.4577,23.4392,23.4392,59635.0
2019-06-27 14:00:00,25.26,25.26,25.23,25.24,45915.0,23.4485,23.4485,23.4206,23.4299,45915.0
2019-06-27 14:10:00,25.25,25.29,25.25,25.29,86842.0,23.4392,23.4763,23.4392,23.4763,86842.0
2019-06-27 14:20:00,25.28,25.29,25.27,25.29,27145.0,23.467,23.4763,23.4577,23.4763,27145.0
2019-06-27 14:30:00,25.29,25.33,25.29,25.33,137186.0,23.4763,23.5134,23.4763,23.5134,137186.0
2019-06-27 14:40:00,25.33,25.33,25.3,25.31,58567.0,23.5134,23.5134,23.4856,23.4949,58567.0
2019-06-27 14:50:00,25.32,25.33,25.31,25.32,63243.0,23.5042,23.5134,23.4949,23.5042,63243.0
2019-06-27 15:00:00,25.32,25.32,25.29,25.29,212929.0,23.5042,23.5042,23.4763,23.4763,212929.0
2019-06-27 15:10:00,25.29,25.3,25.27,25.3,237719.0,23.4763,23.4856,23.4577,23.4856,237719.0
2019-06-27 15:20:00,25.3,25.33,25.3,25.33,193742.0,23.4856,23.5134,23.4856,23.5134,193742.0
2019-06-27 15:30:00,25.32,25.34,25.31,25.34,131187.0,23.5042,23.5227,23.4949,23.5227,131187.0
2019-06-27 15:40:00,25.34,25.38,25.34,25.37,110154.0,23.5227,23.5598,23.5227,23.5506,110154.0
2019-06-27 15:50:00,25.38,25.39,25.29,25.31,916825.0,23.5598,23.5691,23.4763,23.4949,916825.0
2019-06-28 09:30:00,25.43,25.44,25.18,25.3,614968.0,23.6063,23.6155,23.3742,23.4856,614968.0
2019-06-28 09:40:00,25.31,25.38,25.31,25.34,418267.0,23.4949,23.5598,23.4949,23.5227,418267.0
2019-06-28 09:50:00,25.33,25.42,25.3,25.41,306243.0,23.5134,23.597,23.4856,23.5877,306243.0
2019-06-28 10:00:00,25.41,25.48,25.38,25.47,273563.0,23.5877,23.6527,23.5598,23.6434,273563.0
2019-06-28 10:10:00,25.47,25.49,25.44,25.48,166960.0,23.6434,23.662,23.6155,23.6527,166960.0
2019-06-28 10:20:00,25.47,25.5,25.45,25.47,153318.0,23.6434,23.6712,23.6248,23.6434,153318.0
2019-06-28 10:30:00,25.47,25.59,25.47,25.58,141923.0,23.6434,23.7548,23.6434,23.7455,141923.0
2019-06-28 10:40:00,25.57,25.58,25.52,25.52,169810.0,23.7362,23.7455,23.6898,23.6898,169810.0
2019-06-28 10:50:00,25.52,25.56,25.5,25.51,121167.0,23.6898,23.7269,23.6712,23.6805,121167.0
2019-06-28 11:00:00,25.51,25.56,25.5,25.54,80245.0,23.6805,23.7269,23.6712,23.7084,80245.0
2019-06-28 11:10:00,25.55,25.55,25.51,25.51,40597.0,23.7177,23.7177,23.6805,23.6805,40597.0
2019-06-28 11:20:00,25.51,25.55,25.48,25.48,75786.0,23.6805,23.7177,23.6527,23.6527,75786.0
2019-06-28 11:30:00,25.47,25.51,25.43,25.43,249138.0,23.6434,23.6805,23.6063,23.6063,249138.0
2019-06-28 11:40:00,25.43,25.45,25.41,25.41,249787.0,23.6063,23.6248,23.5877,23.5877,249787.0
2019-06-28 11:50:00,25.42,25.43,25.41,25.42,124709.0,23.597,23.6063,23.5877,23.597,124709.0
2019-06-28 12:00:00,25.42,25.47,25.42,25.45,102183.0,23.597,23.6434,23.597,23.6248,102183.0
2019-06-28 12:10:00,25.45,25.48,25.44,25.45,71025.0,23.6248,23.6527,23.6155,23.6248,71025.0
2019-06-28 12:20:00,25.44,25.46,25.43,25.43,115173.0,23.6155,23.6341,23.6063,23.6063,115173.0
2019-06-28 12:30:00,25.44,25.5,25.42,25.5,116702.0,23.6155,23.6712,23.597,23.6712,116702.0
2019-06-28 12:40:00,25.5,25.51,25.47,25.48,72389.0,23.6712,23.6805,23.6434,23.6527,72389.0
2019-06-28 12:50:00,25.48,25.49,25.4,25.42,97734.0,23.6527,23.662,23.5784,23.597,97734.0
2019-06-28 13:00:00,25.42,25.47,25.42,25.47,65565.0,23.597,23.6434,23.597,23.6434,65565.0
2019-06-28 13:10:00,25.47,25.5,25.46,25.48,52846.0,23.6434,23.6712,23.6341,23.6527,52846.0
2019-06-28 13:20:00,25.49,25.52,25.48,25.49,32436.0,23.662,23.6898,23.6527,23.662,32436.0
2019-06-28 13:30:00,25.49,25.49,25.43,25.46,89059.0,23.662,23.662,23.6063,23.6341,89059.0
2019-06-28 13:40:00,25.46,25.47,25.44,25.45,62709.0,23.6341,23.6434,23.6155,23.6248,62709.0
2019-06-28 13:50:00,25.45,25.48,25.45,25.47,83813.0,23.6248,23.6527,23.6248,23.6434,83813.0
2019-06-28 14:00:00,25.48,25.48,25.45,25.47,37181.0,23.6527,23.6527,23.6248,23.6434,37181.0
2019-06-28 14:10:00,25.47,25.48,25.46,25.47,47785.0,23.6434,23.6527,23.6341,23.6434,47785.0
2019-06-28 14:20:00,25.46,25.5,25.46,25.49,39703.0,23.6341,23.6712,23.6341,23.662,39703.0
2019-06-28 14:30:00,25.49,25.5,25.47,25.48,34344.0,23.662,23.6712,23.6434,23.6527,34344.0
2019-06-28 14:40:00,25.5,25.51,25.49,25.51,29179.0,23.6712,23.6805,23.662,23.6805,29179.0
2019-06-28 14:50:00,25.51,25.52,25.49,25.51,95218.0,23.6805,23.6898,23.662,23.6805,95218.0
2019-06-28 15:00:00,25.51,25.51,25.49,25.5,42873.0,23.6805,23.6805,23.662,23.6712,42873.0
2019-06-28 15:10:00,25.51,25.51,25.46,25.46,55497.0,23.6805,23.6805,23.6341,23.6341,55497.0
2019-06-28 15:20:00,25.46,25.5,25.45,25.5,119589.0,23.6341,23.6712,23.6248,23.6712,119589.0
2019-06-28 15:30:00,25.49,25.49,25.45,25.48,145144.0,23.662,23.662,23.6248,23.6527,145144.0
2019-06-28 15:40:00,25.48,25.53,25.48,25.53,106795.0,23.6527,23.6991,23.6527,23.6991,106795.0
2019-06-28 15:50:00,25.53,25.56,25.52,25.55,467226.0,23.6991,23.7269,23.6898,23.7177,467226.0
2019-07-01 09:30:00,24.8,24.86,24.77,24.85,791456.0,23.0214,23.0771,22.9936,23.0679,791456.0
2019-07-01 09:40:00,24.84,24.98,24.82,24.97,290765.0,23.0586,23.1885,23.04,23.1793,290765.0
2019-07-01 09:50:00,24.96,24.97,24.88,24.91,156999.0,23.17,23.1793,23.0957,23.1236,156999.0
2019-07-01 10:00:00,24.91,24.91,24.84,24.87,286982.0,23.1236,23.1236,23.0586,23.0864,286982.0
2019-07-01 10:10:00,24.88,24.89,24.77,24.82,255478.0,23.0957,23.105,22.9936,23.04,255478.0
2019-07-01 10:20:00,24.82,24.95,24.82,24.93,204135.0,23.04,23.1607,23.04,23.1421,204135.0
2019-07-01 10:30:00,24.94,24.98,24.9,24.91,204724.0,23.1514,23.1885,23.1143,23.1236,204724.0
2019-07-01 10:40:00,24.91,24.99,24.89,24.97,220559.0,23.1236,23.1978,23.105,23.1793,220559.0
2019-07-01 10:50:00,24.96,24.99,24.9,24.96,300175.0,23.17,23.1978,23.1143,23.17,300175.0
2019-07-01 11:00:00,24.97,24.98,24.9,24.9,332978.0,23.1793,23.1885,23.1143,23.1143,332978.0
2019-07-01 11:10:00,24.9,24.9,24.78,24.8,173242.0,23.1143,23.1143,23.0029,23.0214,173242.0
2019-07-01 11:20:00,24.8,24.83,24.78,24.81,154109.0,23.0214,23.0493,23.0029,23.0307,154109.0
2019-07-01 11:30:00,24.81,24.83,24.78,24.79,117899.0,23.0307,23.0493,23.0029,23.0122,117899.0
2019-07-01 11:40:00,24.79,24.79,24.71,24.71,229587.0,23.0122,23.0122,22.9379,22.9379,229587.0
2019-07-01 11:50:00,24.71,24.77,24.71,24.72,229787.0,22.9379,22.9936,22.9379,22.9472,229787.0
2019-07-01 12:00:00,24.72,24.73,24.67,24.72,225480.0,22.9472,22.9565,22.9008,22.9472,225480.0
2019-07-01 12:10:00,24.72,24.72,24.67,24.68,84939.0,22.9472,22.9472,22.9008,22.91,84939.0
2019-07-01 12:20:00,24.68,24.75,24.68,24.72,143490.0,22.91,22.975,22.91,22.9472,143490.0
2019-07-01 12:30:00,24.72,24.74,24.68,24.69,129806.0,22.9472,22.9657,22.91,22.9193,129806.0
2019-07-01 12:40:00,24.68,24.73,24.68,24.71,73519.0,22.91,22.9565,22.91,22.9379,73519.0
2019-07-01 12:50:00,24.7,24.7,24.59,24.6,270690.0,22.9286,22.9286,22.8265,22.8358,270690.0
2019-07-01 13:00:00,24.59,24.67,24.59,24.62,132276.0,22.8265,22.9008,22.8265,22.8544,132276.0
2019-07-01 13:10:00,24.63,24.68,24.63,24.66,145315.0,22.8636,22.91,22.8636,22.8915,145315.0
2019-07-01 13:20:00,24.66,24.69,24.64,24.64,125056.0,22.8915,22.9193,22.8729,22.8729,125056.0
2019-07-01 13:30:00,24.64,24.64,24.6,24.61,167436.0,22.8729,22.8729,22.8358,22.8451,167436.0
2019-07-01 13:40:00,24.61,24.64,24.61,24.64,88791.0,22.8451,22.8729,22.8451,22.8729,88791.0
2019-07-01 13:50:00,24.63,24.68,24.63,24.63,131776.0,22.8636,22.91,22.8636,22.8636,131776.0
2019-07-01 14:00:00,24.64,24.67,24.64,24.66,106059.0,22.8729,22.9008,22.8729,22.8915,106059.0
2019-07-01 14:10:00,24.66,24.67,24.66,24.67,149551.0,22.8915,22.9008,22.8915,22.9008,149551.0
2019-07-01 14:20:00,24.67,24.67,24.64,24.64,87932.0,22.9008,22.9008,22.8729,22.8729,87932.0
2019-07-01 14:30:00,24.64,24.66,24.59,24.64,163892.0,22.8729,22.8915,22.8265,22.8729,163892.0
2019-07-01 14:40:00,24.64,24.66,24.6,24.61,135566.0,22.8729,22.8915,22.8358,22.8451,135566.0
2019-07-01 14:50:00,24.61,24.62,24.58,24.6,160657.0,22.8451,22.8544,22.8172,22.8358,160657.0
2019-07-01 15:00:00,24.6,24.64,24.6,24.63,121886.0,22.8358,22.8729,22.8358,22.8636,121886.0
2019-07-01 15:10:00,24.63,24.63,24.6,24.63,75375.0,22.8636,22.8636,22.8358,22.8636,75375.0
2019-07-01 15:20:00,24.63,24.63,24.55,24.56,347678.0,22.8636,22.8636,22.7894,22.7987,347678.0
2019-07-01 15:30:00,24.56,24.57,24.55,24.56,115817.0,22.7987,22.8079,22.7894,22.7987,115817.0
2019-07-01 15:40:00,24.56,24.58,24.55,24.57,164495.0,22.7987,22.8172,22.7894,22.8079,164495.0
2019-07-01 15:50:00,24.57,24.6,24.53,24.6,1234564.0,22.8079,22.8358,22.7708,22.8358,1234564.0
2019-07-02 09:30:00,24.89,25.0,24.87,24.98,401365.0,23.105,23.2071,23.0864,23.1885,401365.0
2019-07-02 09:40:00,24.98,25.0,24.92,24.95,120082.0,23.1885,23.2071,23.1328,23.1607,120082.0
2019-07-02 09:50:00,24.95,25.04,24.95,24.95,219021.0,23.1607,23.2442,23.1607,23.1607,219021.0
2019-07-02 10:00:00,24.95,24.96,24.85,24.86,138308.0,23.1607,23.17,23.0679,23.0771,138308.0
2019-07-02 10:10:00,24.86,24.93,24.81,24.93,106105.0,23.0771,23.1421,23.0307,23.1421,106105.0
2019-07-02 10:20:00,24.94,24.94,24.84,24.91,177439.0,23.1514,23.1514,23.0586,23.1236,177439.0
2019-07-02 10:30:00,24.91,24.94,24.9,24.93,142474.0,23.1236,23.1514,23.1143,23.1421,142474.0
2019-07-02 10:40:00,24.93,25.02,24.91,25.01,43566.0,23.1421,23.2257,23.1236,23.2164,43566.0
2019-07-02 10:50:00,25.02,25.04,25.0,25.02,83435.0,23.2257,23.2442,23.2071,23.2257,83435.0
2019-07-02 11:00:00,25.03,25.14,25.02,25.12,187935.0,23.2349,23.3371,23.2257,23.3185,187935.0
2019-07-02 11:10:00,25.12,25.2,25.09,25.2,184173.0,23.3185,23.3928,23.2906,23.3928,184173.0
2019-07-02 11:20:00,25.2,25.24,25.19,25.22,173165.0,23.3928,23.4299,23.3835,23.4113,173165.0
2019-07-02 11:30:00,25.22,25.3,25.17,25.29,211853.0,23.4113,23.4856,23.3649,23.4763,211853.0
2019-07-02 11:40:00,25.3,25.32,25.24,25.27,164794.0,23.4856,23.5042,23.4299,23.4577,164794.0
2019-07-02 11:50:00,25.28,25.33,25.27,25.33,127688.0,23.467,23.5134,23.4577,23.5134,127688.0
2019-07-02 12:00:00,25.33,25.39,25.33,25.35,100288.0,23.5134,23.5691,23.5134,23.532,100288.0
2019-07-02 12:10:00,25.35,25.4,25.31,25.32,128022.0,23.532,23.5784,23.4949,23.5042,128022.0
2019-07-02 12:20:00,25.33,25.39,25.29,25.38,179277.0,23.5134,23.5691,23.4763,23.5598,179277.0
2019-07-02 12:30:00,25.37,25.37,25.3,25.31,105160.0,23.5506,23.5506,23.4856,23.4949,105160.0
2019-07-02 12:40:00,25.32,25.36,25.3,25.35,195008.0,23.5042,23.5413,23.4856,23.532,195008.0
2019-07-02 12:50:00,25.35,25.35,25.29,25.3,100249.0,23.532,23.532,23.4763,23.4856,100249.0
2019-07-02 13:00:00,25.31,25.34,25.28,25.29,69263.0,23.4949,23.5227,23.467,23.4763,69263.0
2019-07-02 13:10:00,25.3,25.31,25.27,25.29,43804.0,23.4856,23.4949,23.4577,23.4763,43804.0
2019-07-02 13:20:00,25.29,25.32,25.29,25.32,50185.0,23.4763,23.5042,23.4763,23.5042,50185.0
2019-07-02 13:30:00,25.32,25.37,25.32,25.37,156310.0,23.5042,23.5506,23.5042,23.5506,156310.0
2019-07-02 13:40:00,25.37,25.37,25.33,25.34,59827.0,23.5506,23.5506,23.5134,23.5227,59827.0
2019-07-02 13:50:00,25.35,25.38,25.34,25.34,59874.0,23.532,23.5598,23.5227,23.5227,59874.0
2019-07-02 14:00:00,25.34,25.38,25.34,25.37,62277.0,23.5227,23.5598,23.5227,23.5506,62277.0
2019-07-02 14:10:00,25.38,25.38,25.33,25.33,49576.0,23.5598,23.5598,23.5134,23.5134,49576.0
2019-07-02 14:20:00,25.33,25.38,25.31,25.38,103947.0,23.5134,23.5598,23.4949,23.5598,103947.0
2019-07-02 14:30:00,25.38,25.4,25.34,25.36,139332.0,23.5598,23.5784,23.5227,23.5413,139332.0
2019-07-02 14:40:00,25.36,25.38,25.34,25.37,93491.0,23.5413,23.5598,23.5227,23.5506,93491.0
2019-07-02 14:50:00,25.37,25.41,25.37,25.4,138759.0,23.5506,23.5877,23.5506,23.5784,138759.0
2019-07-02 15:00:00,25.4,25.57,25.4,25.57,498779.0,23.5784,23.7362,23.5784,23.7362,498779.0
2019-07-02 15:10:00,25.58,25.62,25.55,25.59,257079.0,23.7455,23.7826,23.7177,23.7548,257079.0
2019-07-02 15:20:00,25.59,25.65,25.58,25.59,191397.0,23.7548,23.8105,23.7455,23.7548,191397.0
2019-07-02 15:30:00,25.59,25.61,25.58,25.61,240298.0,23.7548,23.7734,23.7455,23.7734,240298.0
2019-07-02 15:40:00,25.61,25.64,25.58,25.61,306311.0,23.7734,23.8012,23.7455,23.7734,306311.0
2019-07-02 15:50:00,25.61,25.61,25.52,25.54,889869.0,23.7734,23.7734,23.6898,23.7084,889869.0
2019-07-03 09:30:00,25.67,25.7,25.42,25.49,476336.0,23.8291,23.8569,23.597,23.662,476336.0
2019-07-03 09:40:00,25.49,25.54,25.37,25.39,169963.0,23.662,23.7084,23.5506,23.5691,169963.0
2019-07-03 09:50:00,25.4,25.47,25.37,25.45,242514.0,23.5784,23.6434,23.5506,23.6248,242514.0
2019-07-03 10:00:00,25.45,25.61,25.42,25.61,390835.0,23.6248,23.7734,23.597,23.7734,390835.0
2019-07-03 10:10:00,25.62,25.66,25.58,25.6,195019.0,23.7826,23.8198,23.7455,23.7641,195019.0
2019-07-03 10:20:00,25.59,25.64,25.54,25.58,168584.0,23.7548,23.8012,23.7084,23.7455,168584.0
2019-07-03 10:30:00,25.58,25.61,25.52,25.58,163003.0,23.7455,23.7734,23.6898,23.7455,163003.0
2019-07-03 10:40:00,25.57,25.61,25.55,25.6,118822.0,23.7362,23.7734,23.7177,23.7641,118822.0
2019-07-03 10:50:00,25.58,25.6,25.52,25.57,89959.0,23.7455,23.7641,23.6898,23.7362,89959.0
2019-07-03 11:00:00,25.58,25.64,25.56,25.63,110680.0,23.7455,23.8012,23.7269,23.7919,110680.0
2019-07-03 11:10:00,25.63,25.65,25.61,25.61,75935.0,23.7919,23.8105,23.7734,23.7734,75935.0
2019-07-03 11:20:00,25.6,25.63,25.57,25.57,74532.0,23.7641,23.7919,23.7362,23.7362,74532.0
2019-07-03 11:30:00,25.58,25.59,25.52,25.53,88346.0,23.7455,23.7548,23.6898,23.6991,88346.0
2019-07-03 11:40:00,25.52,25.56,25.47,25.55,97282.0,23.6898,23.7269,23.6434,23.7177,97282.0
2019-07-03 11:50:00,25.55,25.58,25.51,25.58,163070.0,23.7177,23.7455,23.6805,23.7455,163070.0
2019-07-03 12:00:00,25.58,25.58,25.55,25.57,95764.0,23.7455,23.7455,23.7177,23.7362,95764.0
2019-07-03 12:10:00,25.57,25.6,25.56,25.57,160103.0,23.7362,23.7641,23.7269,23.7362,160103.0
2019-07-03 12:20:00,25.58,25.6,25.58,25.59,38914.0,23.7455,23.7641,23.7455,23.7548,38914.0
2019-07-03 12:30:00,25.59,25.63,25.56,25.57,142877.0,23.7548,23.7919,23.7269,23.7362,142877.0
2019-07-03 12:40:00,25.57,25.63,25.55,25.62,82129.0,23.7362,23.7919,23.7177,23.7826,82129.0
2019-07-03 12:50:00,25.63,25.66,25.58,25.66,325374.0,23.7919,23.8198,23.7455,23.8198,325374.0
2019-07-05 09:30:00,24.98,24.98,24.8,24.82,698577.0,23.1885,23.1885,23.0214,23.04,698577.0
2019-07-05 09:40:00,24.82,24.86,24.78,24.8,403032.0,23.04,23.0771,23.0029,23.0214,403032.0
2019-07-05 09:50:00,24.81,24.84,24.68,24.73,471468.0,23.0307,23.0586,22.91,22.9565,471468.0
2019-07-05 10:00:00,24.72,24.85,24.69,24.84,357352.0,22.9472,23.0679,22.9193,23.0586,357352.0
2019-07-05 10:10:00,24.85,24.85,24.76,24.82,187159.0,23.0679,23.0679,22.9843,23.04,187159.0
2019-07-05 10:20:00,24.82,24.92,24.82,24.91,169316.0,23.04,23.1328,23.04,23.1236,169316.0
2019-07-05 10:30:00,24.89,24.93,24.85,24.92,173319.0,23.105,23.1421,23.0679,23.1328,173319.0
2019-07-05 10:40:00,24.92,25.0,24.87,25.0,130750.0,23.1328,23.2071,23.0864,23.2071,130750.0
2019-07-05 10:50:00,25.0,25.15,25.0,25.1,216055.0,23.2071,23.3463,23.2071,23.2999,216055.0
2019-07-05 11:00:00,25.1,25.1,24.96,25.04,173046.0,23.2999,23.2999,23.17,23.2442,173046.0
2019-07-05 11:10:00,25.06,25.12,25.02,25.1,113163.0,23.2628,23.3185,23.2257,23.2999,113163.0
2019-07-05 11:20:00,25.09,25.14,25.05,25.09,82540.0,23.2906,23.3371,23.2535,23.2906,82540.0
2019-07-05 11:30:00,25.09,25.21,25.05,25.15,259317.0,23.2906,23.402,23.2535,23.3463,259317.0
2019-07-05 11:40:00,25.15,25.2,25.12,25.2,154538.0,23.3463,23.3928,23.3185,23.3928,154538.0
2019-07-05 11:50:00,25.2,25.23,25.17,25.18,79207.0,23.3928,23.4206,23.3649,23.3742,79207.0
2019-07-05 12:00:00,25.18,25.19,25.13,25.19,104715.0,23.3742,23.3835,23.3278,23.3835,104715.0
2019-07-05 12:10:00,25.19,25.22,25.16,25.19,76305.0,23.3835,23.4113,23.3556,23.3835,76305.0
2019-07-05 12:20:00,25.17,25.21,25.14,25.14,60652.0,23.3649,23.402,23.3371,23.3371,60652.0
2019-07-05 12:30:00,25.14,25.2,25.14,25.2,41007.0,23.3371,23.3928,23.3371,23.3928,41007.0
2019-07-05 12:40:00,25.21,25.27,25.21,25.24,87220.0,23.402,23.4577,23.402,23.4299,87220.0
2019-07-05 12:50:00,25.25,25.32,25.25,25.31,99823.0,23.4392,23.5042,23.4392,23.4949,99823.0
2019-07-05 13:00:00,25.31,25.32,25.23,25.26,53200.0,23.4949,23.5042,23.4206,23.4485,53200.0
2019-07-05 13:10:00,25.25,25.29,25.25,25.26,27777.0,23.4392,23.4763,23.4392,23.4485,27777.0
2019-07-05 13:20:00,25.25,25.25,25.19,25.24,48604.0,23.4392,23.4392,23.3835,23.4299,48604.0
2019-07-05 13:30:00,25.25,25.28,25.24,25.25,37352.0,23.4392,23.467,23.4299,23.4392,37352.0
2019-07-05 13:40:00,25.25,25.29,25.24,25.29,17790.0,23.4392,23.4763,23.4299,23.4763,17790.0
2019-07-05 13:50:00,25.29,25.29,25.24,25.27,45729.0,23.4763,23.4763,23.4299,23.4577,45729.0
2019-07-05 14:00:00,25.28,25.31,25.27,25.3,59327.0,23.467,23.4949,23.4577,23.4856,59327.0
2019-07-05 14:10:00,25.31,25.34,25.3,25.3,36730.0,23.4949,23.5227,23.4856,23.4856,36730.0
2019-07-05 14:20:00,25.3,25.31,25.28,25.28,23658.0,23.4856,23.4949,23.467,23.467,23658.0
2019-07-05 14:30:00,25.29,25.31,25.28,25.31,26326.0,23.4763,23.4949,23.467,23.4949,26326.0
2019-07-05 14:40:00,25.3,25.34,25.3,25.33,73743.0,23.4856,23.5227,23.4856,23.5134,73743.0
2019-07-05 14:50:00,25.35,25.36,25.33,25.34,35129.0,23.532,23.5413,23.5134,23.5227,35129.0
2019-07-05 15:00:00,25.35,25.36,25.34,25.35,47799.0,23.532,23.5413,23.5227,23.532,47799.0
2019-07-05 15:10:00,25.36,25.41,25.36,25.41,75917.0,23.5413,23.5877,23.5413,23.5877,75917.0
2019-07-05 15:20:00,25.41,25.48,25.41,25.48,112044.0,23.5877,23.6527,23.5877,23.6527,112044.0
2019-07-05 15:30:00,25.48,25.5,25.46,25.47,195540.0,23.6527,23.6712,23.6341,23.6434,195540.0
2019-07-05 15:40:00,25.48,25.5,25.44,25.45,349218.0,23.6527,23.6712,23.6155,23.6248,349218.0
2019-07-05 15:50:00,25.45,25.45,25.37,25.41,1004444.0,23.6248,23.6248,23.5506,23.5877,1004444.0
2019-07-08 09:30:00,25.45,25.52,25.37,25.41,406889.0,23.6248,23.6898,23.5506,23.5877,406889.0
2019-07-08 09:40:00,25.4,25.42,25.32,25.41,202082.0,23.5784,23.597,23.5042,23.5877,202082.0
2019-07-08 09:50:00,25.4,25.42,25.38,25.41,234820.0,23.5784,23.597,23.5598,23.5877,234820.0
2019-07-08 10:00:00,25.41,25.43,25.35,25.38,97632.0,23.5877,23.6063,23.532,23.5598,97632.0
2019-07-08 10:10:00,25.38,25.39,25.33,25.35,93479.0,23.5598,23.5691,23.5134,23.532,93479.0
2019-07-08 10:20:00,25.35,25.36,25.29,25.33,64077.0,23.532,23.5413,23.4763,23.5134,64077.0
2019-07-08 10:30:00,25.33,25.33,25.22,25.25,183578.0,23.5134,23.5134,23.4113,23.4392,183578.0
2019-07-08 10:40:00,25.25,25.27,25.23,25.23,74489.0,23.4392,23.4577,23.4206,23.4206,74489.0
2019-07-08 10:50:00,25.23,25.3,25.21,25.3,76702.0,23.4206,23.4856,23.402,23.4856,76702.0
2019-07-08 11:00:00,25.29,25.36,25.29,25.35,113515.0,23.4763,23.5413,23.4763,23.532,113515.0
2019-07-08 11:10:00,25.35,25.36,25.34,25.35,19517.0,23.532,23.5413,23.5227,23.532,19517.0
2019-07-08 11:20:00,25.36,25.36,25.29,25.34,25704.0,23.5413,23.5413,23.4763,23.5227,25704.0
2019-07-08 11:30:00,25.33,25.38,25.32,25.37,57856.0,23.5134,23.5598,23.5042,23.5506,57856.0
2019-07-08 11:40:00,25.37,25.38,25.35,25.35,61489.0,23.5506,23.5598,23.532,23.532,61489.0
2019-07-08 11:50:00,25.35,25.35,25.31,25.32,20294.0,23.532,23.532,23.4949,23.5042,20294.0
2019-07-08 12:00:00,25.32,25.37,25.31,25.35,26713.0,23.5042,23.5506,23.4949,23.532,26713.0
2019-07-08 12:10:00,25.35,25.35,25.32,25.33,20571.0,23.532,23.532,23.5042,23.5134,20571.0
2019-07-08 12:20:00,25.33,25.37,25.33,25.36,41149.0,23.5134,23.5506,23.5134,23.5413,41149.0
2019-07-08 12:30:00,25.36,25.44,25.36,25.44,39715.0,23.5413,23.6155,23.5413,23.6155,39715.0
2019-07-08 12:40:00,25.44,25.5,25.44,25.5,78678.0,23.6155,23.6712,23.6155,23.6712,78678.0
2019-07-08 12:50:00,25.49,25.52,25.49,25.51,40985.0,23.662,23.6898,23.662,23.6805,40985.0
2019-07-08 13:00:00,25.51,25.51,25.47,25.48,40413.0,23.6805,23.6805,23.6434,23.6527,40413.0
2019-07-08 13:10:00,25.49,25.49,25.47,25.47,22209.0,23.662,23.662,23.6434,23.6434,22209.0
2019-07-08 13:20:00,25.47,25.52,25.47,25.52,15302.0,23.6434,23.6898,23.6434,23.6898,15302.0
2019-07-08 13:30:00,25.53,25.59,25.53,25.57,57046.0,23.6991,23.7548,23.6991,23.7362,57046.0
2019-07-08 13:40:00,25.57,25.58,25.55,25.58,50981.0,23.7362,23.7455,23.7177,23.7455,50981.0
2019-07-08 13:50:00,25.58,25.6,25.58,25.6,79329.0,23.7455,23.7641,23.7455,23.7641,79329.0
2019-07-08 14:00:00,25.6,25.6,25.57,25.58,71509.0,23.7641,23.7641,23.7362,23.7455,71509.0
2019-07-08 14:10:00,25.58,25.58,25.53,25.54,58672.0,23.7455,23.7455,23.6991,23.7084,58672.0
2019-07-08 14:20:00,25.54,25.57,25.54,25.56,45793.0,23.7084,23.7362,23.7084,23.7269,45793.0
2019-07-08 14:30:00,25.55,25.56,25.54,25.56,30168.0,23.7177,23.7269,23.7084,23.7269,30168.0
2019-07-08 14:40:00,25.56,25.56,25.51,25.53,45478.0,23.7269,23.7269,23.6805,23.6991,45478.0
2019-07-08 14:50:00,25.53,25.53,25.51,25.52,40862.0,23.6991,23.6991,23.6805,23.6898,40862.0
2019-07-08 15:00:00,25.52,25.53,25.47,25.48,63548.0,23.6898,23.6991,23.6434,23.6527,63548.0
2019-07-08 15:10:00,25.48,25.49,25.46,25.46,23695.0,23.6527,23.662,23.6341,23.6341,23695.0
2019-07-08 15:20:00,25.46,25.47,25.44,25.44,65893.0,23.6341,23.6434,23.6155,23.6155,65893.0
2019-07-08 15:30:00,25.45,25.5,25.45,25.5,93699.0,23.6248,23.6712,23.6248,23.6712,93699.0
2019-07-08 15:40:00,25.5,25.51,25.46,25.46,50567.0,23.6712,23.6805,23.6341,23.6341,50567.0
2019-07-08 15:50:00,25.46,25.48,25.38,25.39,670136.0,23.6341,23.6527,23.5598,23.5691,670136.0
2019-07-09 09:30:00,25.33,25.34,25.22,25.26,474019.0,23.5134,23.5227,23.4113,23.4485,474019.0
2019-07-09 09:40:00,25.24,25.29,25.22,25.22,122145.0,23.4299,23.4763,23.4113,23.4113,122145.0
2019-07-09 09:50:00,25.23,25.32,25.23,25.27,123994.0,23.4206,23.5042,23.4206,23.4577,123994.0
2019-07-09 10:00:00,25.28,25.32,25.27,25.3,110823.0,23.467,23.5042,23.4577,23.4856,110823.0
2019-07-09 10:10:00,25.33,25.35,25.31,25.35,56826.0,23.5134,23.532,23.4949,23.532,56826.0
2019-07-09 10:20:00,25.34,25.38,25.32,25.37,91469.0,23.5227,23.5598,23.5042,23.5506,91469.0
2019-07-09 10:30:00,25.37,25.37,25.26,25.29,35472.0,23.5506,23.5506,23.4485,23.4763,35472.0
2019-07-09 10:40:00,25.28,25.38,25.27,25.37,50331.0,23.467,23.5598,23.4577,23.5506,50331.0
2019-07-09 10:50:00,25.37,25.39,25.35,25.38,26957.0,23.5506,23.5691,23.532,23.5598,26957.0
2019-07-09 11:00:00,25.39,25.57,25.39,25.49,387592.0,23.5691,23.7362,23.5691,23.662,387592.0
2019-07-09 11:10:00,25.5,25.52,25.49,25.52,57471.0,23.6712,23.6898,23.662,23.6898,57471.0
2019-07-09 11:20:00,25.53,25.53,25.48,25.48,39818.0,23.6991,23.6991,23.6527,23.6527,39818.0
2019-07-09 11:30:00,25.48,25.5,25.44,25.45,103098.0,23.6527,23.6712,23.6155,23.6248,103098.0
2019-07-09 11:40:00,25.46,25.5,25.45,25.5,103336.0,23.6341,23.6712,23.6248,23.6712,103336.0
2019-07-09 11:50:00,25.5,25.55,25.5,25.54,80772.0,23.6712,23.7177,23.6712,23.7084,80772.0
2019-07-09 12:00:00,25.54,25.54,25.47,25.5,56383.0,23.7084,23.7084,23.6434,23.6712,56383.0
2019-07-09 12:10:00,25.49,25.54,25.49,25.52,29871.0,23.662,23.7084,23.662,23.6898,29871.0
2019-07-09 12:20:00,25.52,25.55,25.51,25.54,70026.0,23.6898,23.7177,23.6805,23.7084,70026.0
2019-07-09 12:30:00,25.54,25.54,25.51,25.53,45611.0,23.7084,23.7084,23.6805,23.6991,45611.0
2019-07-09 12:40:00,25.53,25.53,25.5,25.5,36307.0,23.6991,23.6991,23.6712,23.6712,36307.0
2019-07-09 12:50:00,25.5,25.51,25.48,25.51,25710.0,23.6712,23.6805,23.6527,23.6805,25710.0
2019-07-09 13:00:00,25.51,25.56,25.5,25.54,27415.0,23.6805,23.7269,23.6712,23.7084,27415.0
2019-07-09 13:10:00,25.54,25.58,25.54,25.58,38717.0,23.7084,23.7455,23.7084,23.7455,38717.0
2019-07-09 13:20:00,25.59,25.62,25.58,25.59,45922.0,23.7548,23.7826,23.7455,23.7548,45922.0
2019-07-09 13:30:00,25.58,25.61,25.58,25.59,27144.0,23.7455,23.7734,23.7455,23.7548,27144.0
2019-07-09 13:40:00,25.58,25.63,25.58,25.6,77907.0,23.7455,23.7919,23.7455,23.7641,77907.0
2019-07-09 13:50:00,25.59,25.59,25.56,25.58,12464.0,23.7548,23.7548,23.7269,23.7455,12464.0
2019-07-09 14:00:00,25.59,25.59,25.56,25.58,25283.0,23.7548,23.7548,23.7269,23.7455,25283.0
2019-07-09 14:10:00,25.58,25.6,25.58,25.59,23938.0,23.7455,23.7641,23.7455,23.7548,23938.0
2019-07-09 14:20:00,25.59,25.6,25.58,25.59,12620.0,23.7548,23.7641,23.7455,23.7548,12620.0
2019-07-09 14:30:00,25.58,25.6,25.58,25.59,52340.0,23.7455,23.7641,23.7455,23.7548,52340.0
2019-07-09 14:40:00,25.6,25.61,25.59,25.6,42221.0,23.7641,23.7734,23.7548,23.7641,42221.0
2019-07-09 14:50:00,25.6,25.61,25.58,25.58,71168.0,23.7641,23.7734,23.7455,23.7455,71168.0
2019-07-09 15:00:00,25.58,25.58,25.53,25.53,55656.0,23.7455,23.7455,23.6991,23.6991,55656.0
2019-07-09 15:10:00,25.53,25.59,25.53,25.58,96226.0,23.6991,23.7548,23.6991,23.7455,96226.0
2019-07-09 15:20:00,25.58,25.6,25.56,25.59,79273.0,23.7455,23.7641,23.7269,23.7548,79273.0
2019-07-09 15:30:00,25.59,25.63,25.58,25.63,153403.0,23.7548,23.7919,23.7455,23.7919,153403.0
2019-07-09 15:40:00,25.64,25.64,25.58,25.59,137831.0,23.8012,23.8012,23.7455,23.7548,137831.0
2019-07-09 15:50:00,25.59,25.65,25.57,25.65,507022.0,23.7548,23.8105,23.7362,23.8105,507022.0
2019-07-10 09:30:00,26.01,26.14,26.01,26.02,722241.0,24.1447,24.2653,24.1447,24.154,722241.0
2019-07-10 09:40:00,26.02,26.11,25.96,25.98,245085.0,24.154,24.2375,24.0983,24.1168,245085.0
2019-07-10 09:50:00,25.97,25.97,25.8,25.83,186650.0,24.1075,24.1075,23.9497,23.9776,186650.0
2019-07-10 10:00:00,25.83,25.92,25.79,25.9,143375.0,23.9776,24.0611,23.9404,24.0426,143375.0
2019-07-10 10:10:00,25.9,25.91,25.77,25.85,192389.0,24.0426,24.0518,23.9219,23.9961,192389.0
2019-07-10 10:20:00,25.84,25.84,25.8,25.82,67162.0,23.9869,23.9869,23.9497,23.9683,67162.0
2019-07-10 10:30:00,25.83,25.99,25.82,25.98,250017.0,23.9776,24.1261,23.9683,24.1168,250017.0
2019-07-10 10:40:00,25.99,25.99,25.88,25.88,274271.0,24.1261,24.1261,24.024,24.024,274271.0
2019-07-10 10:50:00,25.87,25.93,25.83,25.91,253953.0,24.0147,24.0704,23.9776,24.0518,253953.0
2019-07-10 11:00:00,25.9,25.91,25.77,25.84,205490.0,24.0426,24.0518,23.9219,23.9869,205490.0
2019-07-10 11:10:00,25.82,25.85,25.77,25.85,108599.0,23.9683,23.9961,23.9219,23.9961,108599.0
2019-07-10 11:20:00,25.85,25.91,25.85,25.89,112589.0,23.9961,24.0518,23.9961,24.0333,112589.0
2019-07-10 11:30:00,25.89,25.93,25.85,25.92,64386.0,24.0333,24.0704,23.9961,24.0611,64386.0
2019-07-10 11:40:00,25.93,25.98,25.93,25.96,55588.0,24.0704,24.1168,24.0704,24.0983,55588.0
2019-07-10 11:50:00,25.95,25.95,25.9,25.95,151132.0,24.089,24.089,24.0426,24.089,151132.0
2019-07-10 12:00:00,25.95,25.95,25.92,25.92,39851.0,24.089,24.089,24.0611,24.0611,39851.0
2019-07-10 12:10:00,25.93,26.0,25.93,25.99,60699.0,24.0704,24.1354,24.0704,24.1261,60699.0
2019-07-10 12:20:00,25.99,26.0,25.97,25.97,48044.0,24.1261,24.1354,24.1075,24.1075,48044.0
2019-07-10 12:30:00,25.98,26.02,25.96,26.01,62857.0,24.1168,24.154,24.0983,24.1447,62857.0
2019-07-10 12:40:00,26.02,26.05,26.01,26.03,58730.0,24.154,24.1818,24.1447,24.1632,58730.0
2019-07-10 12:50:00,26.02,26.06,26.02,26.05,38515.0,24.154,24.1911,24.154,24.1818,38515.0
2019-07-10 13:00:00,26.05,26.06,25.99,26.01,149669.0,24.1818,24.1911,24.1261,24.1447,149669.0
2019-07-10 13:10:00,26.02,26.03,26.0,26.01,50165.0,24.154,24.1632,24.1354,24.1447,50165.0
2019-07-10 13:20:00,26.01,26.01,25.94,25.95,78892.0,24.1447,24.1447,24.0797,24.089,78892.0
2019-07-10 13:30:00,25.94,25.95,25.93,25.95,45383.0,24.0797,24.089,24.0704,24.089,45383.0
2019-07-10 13:40:00,25.95,25.99,25.94,25.98,113433.0,24.089,24.1261,24.0797,24.1168,113433.0
2019-07-10 13:50:00,25.99,26.03,25.97,26.01,100598.0,24.1261,24.1632,24.1075,24.1447,100598.0
2019-07-10 14:00:00,26.02,26.15,26.01,26.13,274860.0,24.154,24.2746,24.1447,24.2561,274860.0
2019-07-10 14:10:00,26.13,26.13,26.09,26.12,153713.0,24.2561,24.2561,24.2189,24.2468,153713.0
2019-07-10 14:20:00,26.11,26.12,26.1,26.11,86391.0,24.2375,24.2468,24.2282,24.2375,86391.0
2019-07-10 14:30:00,26.11,26.13,26.02,26.04,139856.0,24.2375,24.2561,24.154,24.1725,139856.0
2019-07-10 14:40:00,26.04,26.11,26.04,26.1,100349.0,24.1725,24.2375,24.1725,24.2282,100349.0
2019-07-10 14:50:00,26.1,26.14,26.1,26.14,81857.0,24.2282,24.2653,24.2282,24.2653,81857.0
2019-07-10 15:00:00,26.14,26.17,26.12,26.17,275153.0,24.2653,24.2932,24.2468,24.2932,275153.0
2019-07-10 15:10:00,26.16,26.17,26.14,26.15,88017.0,24.2839,24.2932,24.2653,24.2746,88017.0
2019-07-10 15:20:00,26.15,26.17,26.13,26.13,126415.0,24.2746,24.2932,24.2561,24.2561,126415.0
2019-07-10 15:30:00,26.13,26.17,26.11,26.12,188579.0,24.2561,24.2932,24.2375,24.2468,188579.0
2019-07-10 15:40:00,26.12,26.17,26.12,26.16,279762.0,24.2468,24.2932,24.2468,24.2839,279762.0
2019-07-10 15:50:00,26.16,26.23,26.14,26.23,1043582.0,24.2839,24.3489,24.2653,24.3489,1043582.0
2019-07-11 09:30:00,26.15,26.18,26.06,26.08,509973.0,24.2746,24.3025,24.1911,24.2096,509973.0
2019-07-11 09:40:00,26.07,26.15,26.07,26.15,211131.0,24.2004,24.2746,24.2004,24.2746,211131.0
2019-07-11 09:50:00,26.15,26.18,26.1,26.17,156492.0,24.2746,24.3025,24.2282,24.2932,156492.0
2019-07-11 10:00:00,26.18,26.22,26.15,26.21,192066.0,24.3025,24.3396,24.2746,24.3303,192066.0
2019-07-11 10:10:00,26.22,26.28,26.19,26.2,145779.0,24.3396,24.3953,24.3118,24.321,145779.0
2019-07-11 10:20:00,26.19,26.26,26.19,26.24,207702.0,24.3118,24.3767,24.3118,24.3582,207702.0
2019-07-11 10:30:00,26.22,26.24,25.99,26.0,331782.0,24.3396,24.3582,24.1261,24.1354,331782.0
2019-07-11 10:40:00,25.99,26.05,25.95,26.04,168215.0,24.1261,24.1818,24.089,24.1725,168215.0
2019-07-11 10:50:00,26.04,26.06,25.97,25.99,121318.0,24.1725,24.1911,24.1075,24.1261,121318.0
2019-07-11 11:00:00,25.99,26.05,25.97,26.04,139868.0,24.1261,24.1818,24.1075,24.1725,139868.0
2019-07-11 11:10:00,26.03,26.12,26.03,26.1,74734.0,24.1632,24.2468,24.1632,24.2282,74734.0
2019-07-11 11:20:00,26.11,26.14,26.1,26.13,142072.0,24.2375,24.2653,24.2282,24.2561,142072.0
2019-07-11 11:30:00,26.13,26.19,26.13,26.18,63911.0,24.2561,24.3118,24.2561,24.3025,63911.0
2019-07-11 11:40:00,26.16,26.17,26.14,26.15,12456.0,24.2839,24.2932,24.2653,24.2746,12456.0
2019-07-11 11:50:00,26.15,26.17,26.12,26.13,15302.0,24.2746,24.2932,24.2468,24.2561,15302.0
2019-07-11 12:00:00,26.12,26.12,26.07,26.07,45802.0,24.2468,24.2468,24.2004,24.2004,45802.0
2019-07-11 12:10:00,26.08,26.1,26.08,26.1,26728.0,24.2096,24.2282,24.2096,24.2282,26728.0
2019-07-11 12:20:00,26.09,26.09,26.01,26.03,39601.0,24.2189,24.2189,24.1447,24.1632,39601.0
2019-07-11 12:30:00,26.03,26.03,25.98,26.02,40563.0,24.1632,24.1632,24.1168,24.154,40563.0
2019-07-11 12:40:00,26.01,26.03,26.0,26.03,21404.0,24.1447,24.1632,24.1354,24.1632,21404.0
2019-07-11 12:50:00,26.03,26.05,26.02,26.04,24433.0,24.1632,24.1818,24.154,24.1725,24433.0
2019-07-11 13:00:00,26.04,26.05,25.88,25.88,316839.0,24.1725,24.1818,24.024,24.024,316839.0
2019-07-11 13:10:00,25.89,25.92,25.89,25.9,148543.0,24.0333,24.0611,24.0333,24.0426,148543.0
2019-07-11 13:20:00,25.89,25.89,25.76,25.78,227464.0,24.0333,24.0333,23.9126,23.9312,227464.0
2019-07-11 13:30:00,25.78,25.83,25.74,25.83,219383.0,23.9312,23.9776,23.894,23.9776,219383.0
2019-07-11 13:40:00,25.83,25.83,25.72,25.74,91462.0,23.9776,23.9776,23.8755,23.894,91462.0
2019-07-11 13:50:00,25.74,25.82,25.74,25.81,56667.0,23.894,23.9683,23.894,23.959,56667.0
2019-07-11 14:00:00,25.81,25.85,25.79,25.85,66702.0,23.959,23.9961,23.9404,23.9961,66702.0
2019-07-11 14:10:00,25.86,25.89,25.85,25.89,71535.0,24.0054,24.0333,23.9961,24.0333,71535.0
2019-07-11 14:20:00,25.89,25.93,25.89,25.91,59481.0,24.0333,24.0704,24.0333,24.0518,59481.0
2019-07-11 14:30:00,25.9,25.91,25.88,25.9,108523.0,24.0426,24.0518,24.024,24.0426,108523.0
2019-07-11 14:40:00,25.9,25.95,25.9,25.93,68294.0,24.0426,24.089,24.0426,24.0704,68294.0
2019-07-11 14:50:00,25.92,25.94,25.9,25.92,85089.0,24.0611,24.0797,24.0426,24.0611,85089.0
2019-07-11 15:00:00,25.92,25.92,25.89,25.89,80884.0,24.0611,24.0611,24.0333,24.0333,80884.0
2019-07-11 15:10:00,25.89,25.92,25.89,25.89,72682.0,24.0333,24.0611,24.0333,24.0333,72682.0
2019-07-11 15:20:00,25.88,25.91,25.87,25.9,114580.0,24.024,24.0518,24.0147,24.0426,114580.0
2019-07-11 15:30:00,25.9,25.93,25.9,25.93,176408.0,24.0426,24.0704,24.0426,24.0704,176408.0
2019-07-11 15:40:00,25.93,25.96,25.92,25.94,257524.0,24.0704,24.0983,24.0611,24.0797,257524.0
2019-07-11 15:50:00,25.94,25.95,25.91,25.91,935422.0,24.0797,24.089,24.0518,24.0518,935422.0
2019-07-12 09:30:00,26.0,26.09,26.0,26.02,409257.0,24.1354,24.2189,24.1354,24.154,409257.0
2019-07-12 09:40:00,26.01,26.06,25.99,26.0,86399.0,24.1447,24.1911,24.1261,24.1354,86399.0
2019-07-12 09:50:00,25.98,26.0,25.93,26.0,138448.0,24.1168,24.1354,24.0704,24.1354,138448.0
2019-07-12 10:00:00,26.0,26.0,25.94,25.96,87056.0,24.1354,24.1354,24.0797,24.0983,87056.0
2019-07-12 10:10:00,25.96,25.97,25.91,25.95,51101.0,24.0983,24.1075,24.0518,24.089,51101.0
2019-07-12 10:20:00,25.95,26.01,25.94,26.0,54425.0,24.089,24.1447,24.0797,24.1354,54425.0
2019-07-12 10:30:00,26.0,26.01,25.88,25.88,70738.0,24.1354,24.1447,24.024,24.024,70738.0
2019-07-12 10:40:00,25.88,25.95,25.87,25.91,60977.0,24.024,24.089,24.0147,24.0518,60977.0
2019-07-12 10:50:00,25.91,25.93,25.87,25.93,83436.0,24.0518,24.0704,24.0147,24.0704,83436.0
2019-07-12 11:00:00,25.92,25.92,25.87,25.92,51288.0,24.0611,24.0611,24.0147,24.0611,51288.0
2019-07-12 11:10:00,25.92,25.99,25.91,25.98,41874.0,24.0611,24.1261,24.0518,24.1168,41874.0
2019-07-12 11:20:00,25.98,25.98,25.93,25.94,57195.0,24.1168,24.1168,24.0704,24.0797,57195.0
2019-07-12 11:30:00,25.94,25.96,25.94,25.96,10628.0,24.0797,24.0983,24.0797,24.0983,10628.0
2019-07-12 11:40:00,25.97,25.97,25.92,25.96,124512.0,24.1075,24.1075,24.0611,24.0983,124512.0
2019-07-12 11:50:00,25.95,25.95,25.92,25.93,23797.0,24.089,24.089,24.0611,24.0704,23797.0
2019-07-12 12:00:00,25.93,26.0,25.92,25.98,41853.0,24.0704,24.1354,24.0611,24.1168,41853.0
2019-07-12 12:10:00,25.98,26.0,25.97,25.98,71489.0,24.1168,24.1354,24.1075,24.1168,71489.0
2019-07-12 12:20:00,25.98,26.04,25.97,26.03,82813.0,24.1168,24.1725,24.1075,24.1632,82813.0
2019-07-12 12:30:00,26.03,26.03,25.99,25.99,56341.0,24.1632,24.1632,24.1261,24.1261,56341.0
2019-07-12 12:40:00,25.99,26.05,25.99,26.05,24217.0,24.1261,24.1818,24.1261,24.1818,24217.0
2019-07-12 12:50:00,26.05,26.08,26.05,26.07,29596.0,24.1818,24.2096,24.1818,24.2004,29596.0
2019-07-12 13:00:00,26.07,26.11,26.06,26.09,66374.0,24.2004,24.2375,24.1911,24.2189,66374.0
2019-07-12 13:10:00,26.09,26.09,26.07,26.07,28398.0,24.2189,24.2189,24.2004,24.2004,28398.0
2019-07-12 13:20:00,26.07,26.07,26.05,26.05,7177.0,24.2004,24.2004,24.1818,24.1818,7177.0
2019-07-12 13:30:00,26.05,26.08,26.05,26.07,13813.0,24.1818,24.2096,24.1818,24.2004,13813.0
2019-07-12 13:40:00,26.07,26.12,26.04,26.12,57113.0,24.2004,24.2468,24.1725,24.2468,57113.0
2019-07-12 13:50:00,26.13,26.13,26.08,26.08,23985.0,24.2561,24.2561,24.2096,24.2096,23985.0
2019-07-12 14:00:00,26.09,26.11,26.08,26.11,54524.0,24.2189,24.2375,24.2096,24.2375,54524.0
2019-07-12 14:10:00,26.12,26.13,26.11,26.13,12000.0,24.2468,24.2561,24.2375,24.2561,12000.0
2019-07-12 14:20:00,26.13,26.17,26.11,26.17,74929.0,24.2561,24.2932,24.2375,24.2932,74929.0
2019-07-12 14:30:00,26.17,26.19,26.16,26.17,94982.0,24.2932,24.3118,24.2839,24.2932,94982.0
2019-07-12 14:40:00,26.17,26.24,26.17,26.22,111233.0,24.2932,24.3582,24.2932,24.3396,111233.0
2019-07-12 14:50:00,26.22,26.24,26.19,26.21,81222.0,24.3396,24.3582,24.3118,24.3303,81222.0
2019-07-12 15:00:00,26.21,26.23,26.19,26.2,86773.0,24.3303,24.3489,24.3118,24.321,86773.0
2019-07-12 15:10:00,26.19,26.2,26.15,26.16,104894.0,24.3118,24.321,24.2746,24.2839,104894.0
2019-07-12 15:20:00,26.16,26.2,26.16,26.19,145049.0,24.2839,24.321,24.2839,24.3118,145049.0
2019-07-12 15:30:00,26.18,26.2,26.17,26.2,80083.0,24.3025,24.321,24.2932,24.321,80083.0
2019-07-12 15:40:00,26.2,26.2,26.17,26.18,117223.0,24.321,24.321,24.2932,24.3025,117223.0
2019-07-12 15:50:00,26.18,26.23,26.17,26.22,638411.0,24.3025,24.3489,24.2932,24.3396,638411.0
2019-07-15 09:30:00,26.18,26.28,26.17,26.25,428188.0,24.3025,24.3953,24.2932,24.3675,428188.0
2019-07-15 09:40:00,26.25,26.29,26.22,26.29,114048.0,24.3675,24.4046,24.3396,24.4046,114048.0
2019-07-15 09:50:00,26.3,26.31,26.23,26.28,92965.0,24.4139,24.4232,24.3489,24.3953,92965.0
2019-07-15 10:00:00,26.26,26.26,26.15,26.2,127031.0,24.3767,24.3767,24.2746,24.321,127031.0
2019-07-15 10:10:00,26.2,26.21,26.15,26.18,47368.0,24.321,24.3303,24.2746,24.3025,47368.0
2019-07-15 10:20:00,26.18,26.19,26.08,26.1,149595.0,24.3025,24.3118,24.2096,24.2282,149595.0
2019-07-15 10:30:00,26.09,26.11,26.07,26.07,79072.0,24.2189,24.2375,24.2004,24.2004,79072.0
2019-07-15 10:40:00,26.07,26.07,26.0,26.04,82355.0,24.2004,24.2004,24.1354,24.1725,82355.0
2019-07-15 10:50:00,26.05,26.13,26.05,26.13,73727.0,24.1818,24.2561,24.1818,24.2561,73727.0
2019-07-15 11:00:00,26.14,26.15,26.09,26.11,55286.0,24.2653,24.2746,24.2189,24.2375,55286.0
2019-07-15 11:10:00,26.11,26.14,26.08,26.12,37243.0,24.2375,24.2653,24.2096,24.2468,37243.0
2019-07-15 11:20:00,26.13,26.17,26.13,26.16,58332.0,24.2561,24.2932,24.2561,24.2839,58332.0
2019-07-15 11:30:00,26.16,26.16,26.13,26.13,22036.0,24.2839,24.2839,24.2561,24.2561,22036.0
2019-07-15 11:40:00,26.14,26.16,26.06,26.06,31240.0,24.2653,24.2839,24.1911,24.1911,31240.0
2019-07-15 11:50:00,26.06,26.12,26.06,26.12,47833.0,24.1911,24.2468,24.1911,24.2468,47833.0
2019-07-15 12:00:00,26.11,26.11,26.08,26.08,50046.0,24.2375,24.2375,24.2096,24.2096,50046.0
2019-07-15 12:10:00,26.08,26.1,26.08,26.09,24940.0,24.2096,24.2282,24.2096,24.2189,24940.0
2019-07-15 12:20:00,26.09,26.12,26.09,26.12,13479.0,24.2189,24.2468,24.2189,24.2468,13479.0
2019-07-15 12:30:00,26.11,26.16,26.1,26.16,31017.0,24.2375,24.2839,24.2282,24.2839,31017.0
2019-07-15 12:40:00,26.16,26.19,26.16,26.19,49103.0,24.2839,24.3118,24.2839,24.3118,49103.0
2019-07-15 12:50:00,26.2,26.2,26.16,26.17,37739.0,24.321,24.321,24.2839,24.2932,37739.0
2019-07-15 13:00:00,26.16,26.16,26.14,26.15,14997.0,24.2839,24.2839,24.2653,24.2746,14997.0
2019-07-15 13:10:00,26.15,26.18,26.14,26.17,9526.0,24.2746,24.3025,24.2653,24.2932,9526.0
2019-07-15 13:20:00,26.18,26.18,26.14,26.15,22588.0,24.3025,24.3025,24.2653,24.2746,22588.0
2019-07-15 13:30:00,26.17,26.17,26.16,26.16,14839.0,24.2932,24.2932,24.2839,24.2839,14839.0
2019-07-15 13:40:00,26.16,26.16,26.15,26.15,33668.0,24.2839,24.2839,24.2746,24.2746,33668.0
2019-07-15 13:50:00,26.15,26.16,26.15,26.16,10849.0,24.2746,24.2839,24.2746,24.2839,10849.0
2019-07-15 14:00:00,26.16,26.16,26.13,26.14,55198.0,24.2839,24.2839,24.2561,24.2653,55198.0
2019-07-15 14:10:00,26.13,26.14,26.13,26.13,79236.0,24.2561,24.2653,24.2561,24.2561,79236.0
2019-07-15 14:20:00,26.12,26.12,26.07,26.07,28038.0,24.2468,24.2468,24.2004,24.2004,28038.0
2019-07-15 14:30:00,26.07,26.09,26.05,26.09,72291.0,24.2004,24.2189,24.1818,24.2189,72291.0
2019-07-15 14:40:00,26.09,26.14,26.09,26.14,80999.0,24.2189,24.2653,24.2189,24.2653,80999.0
2019-07-15 14:50:00,26.14,26.17,26.14,26.17,16829.0,24.2653,24.2932,24.2653,24.2932,16829.0
2019-07-15 15:00:00,26.17,26.17,26.15,26.15,27295.0,24.2932,24.2932,24.2746,24.2746,27295.0
2019-07-15 15:10:00,26.15,26.17,26.14,26.14,56904.0,24.2746,24.2932,24.2653,24.2653,56904.0
2019-07-15 15:20:00,26.15,26.17,26.14,26.17,44461.0,24.2746,24.2932,24.2653,24.2932,44461.0
2019-07-15 15:30:00,26.17,26.17,26.16,26.17,112838.0,24.2932,24.2932,24.2839,24.2932,112838.0
2019-07-15 15:40:00,26.17,26.18,26.17,26.17,145798.0,24.2932,24.3025,24.2932,24.2932,145798.0
2019-07-15 15:50:00,26.17,26.22,26.17,26.18,507649.0,24.2932,24.3396,24.2932,24.3025,507649.0
2019-07-16 09:30:00,26.13,26.18,26.09,26.18,301565.0,24.2561,24.3025,24.2189,24.3025,301565.0
2019-07-16 09:40:00,26.18,26.21,26.14,26.19,78287.0,24.3025,24.3303,24.2653,24.3118,78287.0
2019-07-16 09:50:00,26.2,26.24,26.14,26.16,95637.0,24.321,24.3582,24.2653,24.2839,95637.0
2019-07-16 10:00:00,26.16,26.21,26.12,26.16,36882.0,24.2839,24.3303,24.2468,24.2839,36882.0
2019-07-16 10:10:00,26.16,26.24,26.12,26.23,53103.0,24.2839,24.3582,24.2468,24.3489,53103.0
2019-07-16 10:20:00,26.23,26.26,26.19,26.26,65613.0,24.3489,24.3767,24.3118,24.3767,65613.0
2019-07-16 10:30:00,26.26,26.29,26.25,26.27,64779.0,24.3767,24.4046,24.3675,24.386,64779.0
2019-07-16 10:40:00,26.27,26.31,26.27,26.3,86416.0,24.386,24.4232,24.386,24.4139,86416.0
2019-07-16 10:50:00,26.31,26.32,26.28,26.29,78298.0,24.4232,24.4324,24.3953,24.4046,78298.0
2019-07-16 11:00:00,26.27,26.31,26.25,26.3,26855.0,24.386,24.4232,24.3675,24.4139,26855.0
2019-07-16 11:10:00,26.29,26.3,26.25,26.29,67313.0,24.4046,24.4139,24.3675,24.4046,67313.0
2019-07-16 11:20:00,26.28,26.28,26.24,26.24,36480.0,24.3953,24.3953,24.3582,24.3582,36480.0
2019-07-16 11:30:00,26.24,26.27,26.23,26.23,45694.0,24.3582,24.386,24.3489,24.3489,45694.0
2019-07-16 11:40:00,26.23,26.23,26.18,26.23,73964.0,24.3489,24.3489,24.3025,24.3489,73964.0
2019-07-16 11:50:00,26.22,26.22,26.05,26.05,274040.0,24.3396,24.3396,24.1818,24.1818,274040.0
2019-07-16 12:00:00,26.05,26.05,25.97,26.0,316246.0,24.1818,24.1818,24.1075,24.1354,316246.0
2019-07-16 12:10:00,26.0,26.07,25.97,26.07,157091.0,24.1354,24.2004,24.1075,24.2004,157091.0
2019-07-16 12:20:00,26.07,26.1,26.06,26.08,54234.0,24.2004,24.2282,24.1911,24.2096,54234.0
2019-07-16 12:30:00,26.07,26.12,26.07,26.11,38147.0,24.2004,24.2468,24.2004,24.2375,38147.0
2019-07-16 12:40:00,26.1,26.15,26.08,26.13,60398.0,24.2282,24.2746,24.2096,24.2561,60398.0
2019-07-16 12:50:00,26.13,26.15,26.09,26.15,27861.0,24.2561,24.2746,24.2189,24.2746,27861.0
2019-07-16 13:00:00,26.15,26.3,26.15,26.28,291891.0,24.2746,24.4139,24.2746,24.3953,291891.0
2019-07-16 13:10:00,26.28,26.31,26.26,26.29,78847.0,24.3953,24.4232,24.3767,24.4046,78847.0
2019-07-16 13:20:00,26.29,26.3,26.26,26.27,64365.0,24.4046,24.4139,24.3767,24.386,64365.0
2019-07-16 13:30:00,26.27,26.28,26.24,26.27,54416.0,24.386,24.3953,24.3582,24.386,54416.0
2019-07-16 13:40:00,26.27,26.32,26.22,26.31,74673.0,24.386,24.4324,24.3396,24.4232,74673.0
2019-07-16 13:50:00,26.32,26.32,26.25,26.28,48525.0,24.4324,24.4324,24.3675,24.3953,48525.0
2019-07-16 14:00:00,26.28,26.29,26.25,26.29,38020.0,24.3953,24.4046,24.3675,24.4046,38020.0
2019-07-16 14:10:00,26.27,26.32,26.26,26.3,38815.0,24.386,24.4324,24.3767,24.4139,38815.0
2019-07-16 14:20:00,26.3,26.3,26.24,26.24,139318.0,24.4139,24.4139,24.3582,24.3582,139318.0
2019-07-16 14:30:00,26.23,26.23,26.08,26.1,203106.0,24.3489,24.3489,24.2096,24.2282,203106.0
2019-07-16 14:40:00,26.11,26.15,26.11,26.13,117649.0,24.2375,24.2746,24.2375,24.2561,117649.0
2019-07-16 14:50:00,26.13,26.17,26.13,26.15,35098.0,24.2561,24.2932,24.2561,24.2746,35098.0
2019-07-16 15:00:00,26.15,26.16,26.14,26.15,28647.0,24.2746,24.2839,24.2653,24.2746,28647.0
2019-07-16 15:10:00,26.15,26.16,26.11,26.15,100691.0,24.2746,24.2839,24.2375,24.2746,100691.0
2019-07-16 15:20:00,26.14,26.15,26.1,26.1,105691.0,24.2653,24.2746,24.2282,24.2282,105691.0
2019-07-16 15:30:00,26.09,26.11,26.09,26.11,34013.0,24.2189,24.2375,24.2189,24.2375,34013.0
2019-07-16 15:40:00,26.11,26.14,26.08,26.08,95332.0,24.2375,24.2653,24.2096,24.2096,95332.0
2019-07-16 15:50:00,26.07,26.08,26.05,26.05,550972.0,24.2004,24.2096,24.1818,24.1818,550972.0
2019-07-17 09:30:00,26.2,26.27,26.19,26.25,369907.0,24.321,24.386,24.3118,24.3675,369907.0
2019-07-17 09:40:00,26.25,26.3,26.25,26.27,131624.0,24.3675,24.4139,24.3675,24.386,131624.0
2019-07-17 09:50:00,26.26,26.3,26.24,26.27,146873.0,24.3767,24.4139,24.3582,24.386,146873.0
2019-07-17 10:00:00,26.27,26.27,26.22,26.26,73011.0,24.386,24.386,24.3396,24.3767,73011.0
2019-07-17 10:10:00,26.25,26.42,26.25,26.42,244349.0,24.3675,24.5253,24.3675,24.5253,244349.0
2019-07-17 10:20:00,26.43,26.44,26.39,26.43,160038.0,24.5345,24.5438,24.4974,24.5345,160038.0
2019-07-17 10:30:00,26.43,26.45,26.4,26.43,239770.0,24.5345,24.5531,24.5067,24.5345,239770.0
2019-07-17 10:40:00,26.43,26.55,26.43,26.55,343219.0,24.5345,24.6459,24.5345,24.6459,343219.0
2019-07-17 10:50:00,26.55,26.62,26.54,26.62,211443.0,24.6459,24.7109,24.6367,24.7109,211443.0
2019-07-17 11:00:00,26.62,26.76,26.62,26.72,339154.0,24.7109,24.8409,24.7109,24.8037,339154.0
2019-07-17 11:10:00,26.73,26.84,26.73,26.76,373026.0,24.813,24.9151,24.813,24.8409,373026.0
2019-07-17 11:20:00,26.76,26.79,26.72,26.79,225551.0,24.8409,24.8687,24.8037,24.8687,225551.0
2019-07-17 11:30:00,26.79,26.83,26.76,26.78,188947.0,24.8687,24.9059,24.8409,24.8594,188947.0
2019-07-17 11:40:00,26.78,26.83,26.75,26.83,214707.0,24.8594,24.9059,24.8316,24.9059,214707.0
2019-07-17 11:50:00,26.82,26.85,26.78,26.85,197357.0,24.8966,24.9244,24.8594,24.9244,197357.0
2019-07-17 12:00:00,26.84,26.89,26.84,26.86,267749.0,24.9151,24.9616,24.9151,24.9337,267749.0
2019-07-17 12:10:00,26.86,26.86,26.73,26.73,143479.0,24.9337,24.9337,24.813,24.813,143479.0
2019-07-17 12:20:00,26.73,26.77,26.72,26.76,49638.0,24.813,24.8502,24.8037,24.8409,49638.0
2019-07-17 12:30:00,26.77,26.83,26.77,26.83,104656.0,24.8502,24.9059,24.8502,24.9059,104656.0
2019-07-17 12:40:00,26.83,26.84,26.8,26.83,82062.0,24.9059,24.9151,24.878,24.9059,82062.0
2019-07-17 12:50:00,26.83,26.85,26.83,26.84,153666.0,24.9059,24.9244,24.9059,24.9151,153666.0
2019-07-17 13:00:00,26.84,26.86,26.82,26.85,139296.0,24.9151,24.9337,24.8966,24.9244,139296.0
2019-07-17 13:10:00,26.85,26.87,26.84,26.84,126012.0,24.9244,24.943,24.9151,24.9151,126012.0
2019-07-17 13:20:00,26.84,26.89,26.84,26.87,141260.0,24.9151,24.9616,24.9151,24.943,141260.0
2019-07-17 13:30:00,26.86,26.88,26.85,26.88,96201.0,24.9337,24.9523,24.9244,24.9523,96201.0
2019-07-17 13:40:00,26.88,26.89,26.87,26.88,113281.0,24.9523,24.9616,24.943,24.9523,113281.0
2019-07-17 13:50:00,26.89,26.92,26.88,26.92,111851.0,24.9616,24.9894,24.9523,24.9894,111851.0
2019-07-17 14:00:00,26.93,26.98,26.92,26.92,215271.0,24.9987,25.0451,24.9894,24.9894,215271.0
2019-07-17 14:10:00,26.93,26.94,26.9,26.92,62909.0,24.9987,25.008,24.9708,24.9894,62909.0
2019-07-17 14:20:00,26.92,26.95,26.91,26.91,105085.0,24.9894,25.0173,24.9801,24.9801,105085.0
2019-07-17 14:30:00,26.92,26.94,26.89,26.93,205213.0,24.9894,25.008,24.9616,24.9987,205213.0
2019-07-17 14:40:00,26.92,26.94,26.89,26.93,218018.0,24.9894,25.008,24.9616,24.9987,218018.0
2019-07-17 14:50:00,26.93,26.94,26.91,26.93,123260.0,24.9987,25.008,24.9801,24.9987,123260.0
2019-07-17 15:00:00,26.93,26.96,26.92,26.96,216331.0,24.9987,25.0265,24.9894,25.0265,216331.0
2019-07-17 15:10:00,26.96,27.01,26.96,26.99,282682.0,25.0265,25.073,25.0265,25.0544,282682.0
2019-07-17 15:20:00,26.99,27.0,26.97,27.0,331964.0,25.0544,25.0637,25.0358,25.0637,331964.0
2019-07-17 15:30:00,27.0,27.06,27.0,27.06,359134.0,25.0637,25.1194,25.0637,25.1194,359134.0
2019-07-17 15:40:00,27.06,27.09,27.05,27.09,653174.0,25.1194,25.1472,25.1101,25.1472,653174.0
2019-07-17 15:50:00,27.09,27.09,27.06,27.09,1110239.0,25.1472,25.1472,25.1194,25.1472,1110239.0
2019-07-18 09:30:00,26.91,27.09,26.78,26.79,704498.0,24.9801,25.1472,24.8594,24.8687,704498.0
2019-07-18 09:40:00,26.8,26.91,26.8,26.91,152548.0,24.878,24.9801,24.878,24.9801,152548.0
2019-07-18 09:50:00,26.91,26.98,26.89,26.98,168137.0,24.9801,25.0451,24.9616,25.0451,168137.0
2019-07-18 10:00:00,26.98,27.1,26.97,27.08,204661.0,25.0451,25.1565,25.0358,25.1379,204661.0
2019-07-18 10:10:00,27.08,27.19,27.08,27.12,258092.0,25.1379,25.24,25.1379,25.1751,258092.0
2019-07-18 10:20:00,27.11,27.14,27.0,27.07,267425.0,25.1658,25.1936,25.0637,25.1286,267425.0
2019-07-18 10:30:00,27.08,27.16,27.07,27.16,155629.0,25.1379,25.2122,25.1286,25.2122,155629.0
2019-07-18 10:40:00,27.16,27.23,27.16,27.22,116278.0,25.2122,25.2772,25.2122,25.2679,116278.0
2019-07-18 10:50:00,27.23,27.31,27.22,27.31,235135.0,25.2772,25.3514,25.2679,25.3514,235135.0
2019-07-18 11:00:00,27.3,27.42,27.3,27.39,290771.0,25.3422,25.4535,25.3422,25.4257,290771.0
2019-07-18 11:10:00,27.38,27.43,27.36,27.4,233996.0,25.4164,25.4628,25.3979,25.435,233996.0
2019-07-18 11:20:00,27.4,27.5,27.4,27.47,393404.0,25.435,25.5278,25.435,25.5,393404.0
2019-07-18 11:30:00,27.47,27.58,27.46,27.58,167783.0,25.5,25.6021,25.4907,25.6021,167783.0
2019-07-18 11:40:00,27.57,27.6,27.54,27.58,248431.0,25.5928,25.6206,25.5649,25.6021,248431.0
2019-07-18 11:50:00,27.58,27.6,27.52,27.6,325898.0,25.6021,25.6206,25.5464,25.6206,325898.0
2019-07-18 12:00:00,27.6,27.62,27.49,27.5,326853.0,25.6206,25.6392,25.5185,25.5278,326853.0
2019-07-18 12:10:00,27.49,27.54,27.48,27.51,214176.0,25.5185,25.5649,25.5092,25.5371,214176.0
2019-07-18 12:20:00,27.52,27.56,27.51,27.53,70224.0,25.5464,25.5835,25.5371,25.5557,70224.0
2019-07-18 12:30:00,27.54,27.55,27.46,27.47,143853.0,25.5649,25.5742,25.4907,25.5,143853.0
2019-07-18 12:40:00,27.46,27.47,27.34,27.37,256449.0,25.4907,25.5,25.3793,25.4071,256449.0
2019-07-18 12:50:00,27.38,27.39,27.35,27.35,92929.0,25.4164,25.4257,25.3886,25.3886,92929.0
2019-07-18 13:00:00,27.36,27.42,27.34,27.42,56947.0,25.3979,25.4535,25.3793,25.4535,56947.0
2019-07-18 13:10:00,27.41,27.48,27.39,27.47,223797.0,25.4443,25.5092,25.4257,25.5,223797.0
2019-07-18 13:20:00,27.46,27.46,27.34,27.35,152739.0,25.4907,25.4907,25.3793,25.3886,152739.0
2019-07-18 13:30:00,27.34,27.4,27.34,27.37,60233.0,25.3793,25.435,25.3793,25.4071,60233.0
2019-07-18 13:40:00,27.36,27.5,27.36,27.5,270411.0,25.3979,25.5278,25.3979,25.5278,270411.0
2019-07-18 13:50:00,27.5,27.56,27.5,27.55,184550.0,25.5278,25.5835,25.5278,25.5742,184550.0
2019-07-18 14:00:00,27.56,27.62,27.52,27.56,250602.0,25.5835,25.6392,25.5464,25.5835,250602.0
2019-07-18 14:10:00,27.56,27.65,27.56,27.65,248241.0,25.5835,25.6671,25.5835,25.6671,248241.0
2019-07-18 14:20:00,27.65,27.75,27.65,27.72,258649.0,25.6671,25.7599,25.6671,25.732,258649.0
2019-07-18 14:30:00,27.72,27.83,27.72,27.83,402021.0,25.732,25.8341,25.732,25.8341,402021.0
2019-07-18 14:40:00,27.83,27.93,27.78,27.93,271923.0,25.8341,25.927,25.7877,25.927,271923.0
2019-07-18 14:50:00,27.92,27.98,27.85,27.97,411043.0,25.9177,25.9734,25.8527,25.9641,411043.0
2019-07-18 15:00:00,27.98,28.11,27.95,28.07,687025.0,25.9734,26.0941,25.9455,26.0569,687025.0
2019-07-18 15:10:00,28.08,28.28,28.04,28.18,721362.0,26.0662,26.2519,26.0291,26.159,721362.0
2019-07-18 15:20:00,28.18,28.25,28.13,28.19,590542.0,26.159,26.224,26.1126,26.1683,590542.0
2019-07-18 15:30:00,28.2,28.3,28.19,28.19,441024.0,26.1776,26.2704,26.1683,26.1683,441024.0
2019-07-18 15:40:00,28.19,28.29,28.19,28.26,646903.0,26.1683,26.2612,26.1683,26.2333,646903.0
2019-07-18 15:50:00,28.26,28.31,28.17,28.26,1850579.0,26.2333,26.2797,26.1498,26.2333,1850579.0
2019-07-19 09:30:00,27.87,28.13,27.82,28.11,722715.0,25.8713,26.1126,25.8249,26.0941,722715.0
2019-07-19 09:40:00,28.11,28.25,28.11,28.14,464262.0,26.0941,26.224,26.0941,26.1219,464262.0
2019-07-19 09:50:00,28.14,28.19,28.08,28.19,228469.0,26.1219,26.1683,26.0662,26.1683,228469.0
2019-07-19 10:00:00,28.18,28.26,28.0,28.01,541082.0,26.159,26.2333,25.992,26.0012,541082.0
2019-07-19 10:10:00,28.0,28.07,27.94,28.01,469650.0,25.992,26.0569,25.9363,26.0012,469650.0
2019-07-19 10:20:00,28.01,28.03,27.69,27.75,503508.0,26.0012,26.0198,25.7042,25.7599,503508.0
2019-07-19 10:30:00,27.75,27.86,27.72,27.76,294494.0,25.7599,25.862,25.732,25.7692,294494.0
2019-07-19 10:40:00,27.77,27.79,27.61,27.66,634673.0,25.7784,25.797,25.6299,25.6763,634673.0
2019-07-19 10:50:00,27.67,27.83,27.67,27.8,213952.0,25.6856,25.8341,25.6856,25.8063,213952.0
2019-07-19 11:00:00,27.8,27.87,27.75,27.8,323665.0,25.8063,25.8713,25.7599,25.8063,323665.0
2019-07-19 11:10:00,27.81,27.84,27.68,27.69,223407.0,25.8156,25.8434,25.6949,25.7042,223407.0
2019-07-19 11:20:00,27.69,27.8,27.69,27.78,174702.0,25.7042,25.8063,25.7042,25.7877,174702.0
2019-07-19 11:30:00,27.78,27.82,27.73,27.79,137223.0,25.7877,25.8249,25.7413,25.797,137223.0
2019-07-19 11:40:00,27.81,27.83,27.76,27.78,126338.0,25.8156,25.8341,25.7692,25.7877,126338.0
2019-07-19 11:50:00,27.77,27.83,27.69,27.71,195801.0,25.7784,25.8341,25.7042,25.7228,195801.0
2019-07-19 12:00:00,27.71,27.78,27.69,27.77,149114.0,25.7228,25.7877,25.7042,25.7784,149114.0
2019-07-19 12:10:00,27.79,27.86,27.75,27.86,55714.0,25.797,25.862,25.7599,25.862,55714.0
2019-07-19 12:20:00,27.86,27.97,27.84,27.93,309017.0,25.862,25.9641,25.8434,25.927,309017.0
2019-07-19 12:30:00,27.92,27.96,27.91,27.95,67546.0,25.9177,25.9548,25.9084,25.9455,67546.0
2019-07-19 12:40:00,27.94,28.0,27.92,28.0,102615.0,25.9363,25.992,25.9177,25.992,102615.0
2019-07-19 12:50:00,28.0,28.05,27.99,28.04,133067.0,25.992,26.0384,25.9827,26.0291,133067.0
2019-07-19 13:00:00,28.04,28.05,27.96,27.97,93683.0,26.0291,26.0384,25.9548,25.9641,93683.0
2019-07-19 13:10:00,27.96,27.96,27.89,27.92,119022.0,25.9548,25.9548,25.8898,25.9177,119022.0
2019-07-19 13:20:00,27.92,27.99,27.91,27.98,133773.0,25.9177,25.9827,25.9084,25.9734,133773.0
2019-07-19 13:30:00,27.98,28.0,27.94,27.98,79460.0,25.9734,25.992,25.9363,25.9734,79460.0
2019-07-19 13:40:00,27.98,28.0,27.9,27.92,98430.0,25.9734,25.992,25.8991,25.9177,98430.0
2019-07-19 13:50:00,27.92,27.97,27.91,27.97,92054.0,25.9177,25.9641,25.9084,25.9641,92054.0
2019-07-19 14:00:00,27.96,28.08,27.94,27.94,262245.0,25.9548,26.0662,25.9363,25.9363,262245.0
2019-07-19 14:10:00,27.92,27.94,27.77,27.86,558421.0,25.9177,25.9363,25.7784,25.862,558421.0
2019-07-19 14:20:00,27.85,27.9,27.8,27.88,200895.0,25.8527,25.8991,25.8063,25.8806,200895.0
2019-07-19 14:30:00,27.88,27.94,27.81,27.93,245426.0,25.8806,25.9363,25.8156,25.927,245426.0
2019-07-19 14:40:00,27.93,27.96,27.82,27.85,290787.0,25.927,25.9548,25.8249,25.8527,290787.0
2019-07-19 14:50:00,27.85,27.89,27.84,27.88,91801.0,25.8527,25.8898,25.8434,25.8806,91801.0
2019-07-19 15:00:00,27.88,27.9,27.85,27.89,48991.0,25.8806,25.8991,25.8527,25.8898,48991.0
2019-07-19 15:10:00,27.89,27.95,27.89,27.92,108060.0,25.8898,25.9455,25.8898,25.9177,108060.0
2019-07-19 15:20:00,27.92,27.96,27.9,27.96,100642.0,25.9177,25.9548,25.8991,25.9548,100642.0
2019-07-19 15:30:00,27.96,27.96,27.92,27.94,151330.0,25.9548,25.9548,25.9177,25.9363,151330.0
2019-07-19 15:40:00,27.95,27.96,27.92,27.92,124877.0,25.9455,25.9548,25.9177,25.9177,124877.0
2019-07-19 15:50:00,27.92,27.98,27.91,27.97,1422563.0,25.9177,25.9734,25.9084,25.9641,1422563.0
2019-07-22 09:30:00,28.08,28.18,28.0,28.1,476908.0,26.0662,26.159,25.992,26.0848,476908.0
2019-07-22 09:40:00,28.11,28.17,28.04,28.14,134649.0,26.0941,26.1498,26.0291,26.1219,134649.0
2019-07-22 09:50:00,28.14,28.21,28.1,28.21,134041.0,26.1219,26.1869,26.0848,26.1869,134041.0
2019-07-22 10:00:00,28.22,28.23,28.05,28.05,185111.0,26.1962,26.2055,26.0384,26.0384,185111.0
2019-07-22 10:10:00,28.05,28.07,27.97,27.99,272769.0,26.0384,26.0569,25.9641,25.9827,272769.0
2019-07-22 10:20:00,27.99,28.07,27.98,28.06,102126.0,25.9827,26.0569,25.9734,26.0476,102126.0
2019-07-22 10:30:00,28.06,28.08,27.98,28.03,106826.0,26.0476,26.0662,25.9734,26.0198,106826.0
2019-07-22 10:40:00,28.03,28.11,28.02,28.11,122924.0,26.0198,26.0941,26.0105,26.0941,122924.0
2019-07-22 10:50:00,28.1,28.13,28.08,28.12,56397.0,26.0848,26.1126,26.0662,26.1033,56397.0
2019-07-22 11:00:00,28.12,28.13,28.03,28.07,79168.0,26.1033,26.1126,26.0198,26.0569,79168.0
2019-07-22 11:10:00,28.06,28.11,28.03,28.08,78455.0,26.0476,26.0941,26.0198,26.0662,78455.0
2019-07-22 11:20:00,28.08,28.1,28.05,28.1,19123.0,26.0662,26.0848,26.0384,26.0848,19123.0
2019-07-22 11:30:00,28.1,28.1,28.03,28.03,37322.0,26.0848,26.0848,26.0198,26.0198,37322.0
2019-07-22 11:40:00,28.02,28.14,28.02,28.13,103578.0,26.0105,26.1219,26.0105,26.1126,103578.0
2019-07-22 11:50:00,28.13,28.16,28.1,28.1,48888.0,26.1126,26.1405,26.0848,26.0848,48888.0
2019-07-22 12:00:00,28.11,28.11,28.06,28.07,43885.0,26.0941,26.0941,26.0476,26.0569,43885.0
2019-07-22 12:10:00,28.07,28.13,28.07,28.09,53930.0,26.0569,26.1126,26.0569,26.0755,53930.0
2019-07-22 12:20:00,28.09,28.13,28.08,28.13,28799.0,26.0755,26.1126,26.0662,26.1126,28799.0
2019-07-22 12:30:00,28.13,28.2,28.11,28.2,51413.0,26.1126,26.1776,26.0941,26.1776,51413.0
2019-07-22 12:40:00,28.2,28.23,28.2,28.21,33126.0,26.1776,26.2055,26.1776,26.1869,33126.0
2019-07-22 12:50:00,28.2,28.23,28.15,28.17,54148.0,26.1776,26.2055,26.1312,26.1498,54148.0
2019-07-22 13:00:00,28.17,28.2,28.16,28.19,51557.0,26.1498,26.1776,26.1405,26.1683,51557.0
2019-07-22 13:10:00,28.2,28.25,28.2,28.25,34352.0,26.1776,26.224,26.1776,26.224,34352.0
2019-07-22 13:20:00,28.25,28.26,28.19,28.24,107918.0,26.224,26.2333,26.1683,26.2147,107918.0
2019-07-22 13:30:00,28.25,28.25,28.22,28.22,18542.0,26.224,26.224,26.1962,26.1962,18542.0
2019-07-22 13:40:00,28.21,28.23,28.17,28.22,60347.0,26.1869,26.2055,26.1498,26.1962,60347.0
2019-07-22 13:50:00,28.22,28.25,28.2,28.2,52010.0,26.1962,26.224,26.1776,26.1776,52010.0
2019-07-22 14:00:00,28.2,28.23,28.2,28.23,28672.0,26.1776,26.2055,26.1776,26.2055,28672.0
2019-07-22 14:10:00,28.23,28.26,28.23,28.26,71075.0,26.2055,26.2333,26.2055,26.2333,71075.0
2019-07-22 14:20:00,28.26,28.28,28.24,28.25,105054.0,26.2333,26.2519,26.2147,26.224,105054.0
2019-07-22 14:30:00,28.25,28.26,28.22,28.26,43450.0,26.224,26.2333,26.1962,26.2333,43450.0
2019-07-22 14:40:00,28.26,28.28,28.25,28.27,31301.0,26.2333,26.2519,26.224,26.2426,31301.0
2019-07-22 14:50:00,28.26,28.27,28.24,28.25,75789.0,26.2333,26.2426,26.2147,26.224,75789.0
2019-07-22 15:00:00,28.25,28.25,28.13,28.16,126794.0,26.224,26.224,26.1126,26.1405,126794.0
2019-07-22 15:10:00,28.17,28.18,28.15,28.16,113365.0,26.1498,26.159,26.1312,26.1405,113365.0
2019-07-22 15:20:00,28.17,28.17,28.15,28.16,86202.0,26.1498,26.1498,26.1312,26.1405,86202.0
2019-07-22 15:30:00,28.16,28.19,28.16,28.17,108069.0,26.1405,26.1683,26.1405,26.1498,108069.0
2019-07-22 15:40:00,28.17,28.18,28.09,28.11,195082.0,26.1498,26.159,26.0755,26.0941,195082.0
2019-07-22 15:50:00,28.11,28.22,28.11,28.21,670631.0,26.0941,26.1962,26.0941,26.1869,670631.0
2019-07-23 09:30:00,28.2,28.24,28.14,28.16,560058.0,26.1776,26.2147,26.1219,26.1405,560058.0
2019-07-23 09:40:00,28.15,28.19,28.09,28.11,436768.0,26.1312,26.1683,26.0755,26.0941,436768.0
2019-07-23 09:50:00,28.1,28.22,28.1,28.21,172343.0,26.0848,26.1962,26.0848,26.1869,172343.0
2019-07-23 10:00:00,28.21,28.4,28.21,28.27,651201.0,26.1869,26.3633,26.1869,26.2426,651201.0
2019-07-23 10:10:00,28.26,28.34,28.26,28.27,180010.0,26.2333,26.3076,26.2333,26.2426,180010.0
2019-07-23 10:20:00,28.26,28.3,28.2,28.28,300844.0,26.2333,26.2704,26.1776,26.2519,300844.0
2019-07-23 10:30:00,28.27,28.28,28.23,28.25,77484.0,26.2426,26.2519,26.2055,26.224,77484.0
2019-07-23 10:40:00,28.25,28.25,28.11,28.12,181626.0,26.224,26.224,26.0941,26.1033,181626.0
2019-07-23 10:50:00,28.11,28.15,28.06,28.06,84639.0,26.0941,26.1312,26.0476,26.0476,84639.0
2019-07-23 11:00:00,28.06,28.08,28.01,28.04,162405.0,26.0476,26.0662,26.0012,26.0291,162405.0
2019-07-23 11:10:00,28.02,28.05,28.0,28.04,35519.0,26.0105,26.0384,25.992,26.0291,35519.0
2019-07-23 11:20:00,28.03,28.04,27.82,27.85,273857.0,26.0198,26.0291,25.8249,25.8527,273857.0
2019-07-23 11:30:00,27.84,27.85,27.65,27.75,206927.0,25.8434,25.8527,25.6671,25.7599,206927.0
2019-07-23 11:40:00,27.76,27.77,27.69,27.73,170130.0,25.7692,25.7784,25.7042,25.7413,170130.0
2019-07-23 11:50:00,27.72,27.83,27.71,27.82,105669.0,25.732,25.8341,25.7228,25.8249,105669.0
2019-07-23 12:00:00,27.82,27.83,27.78,27.83,86621.0,25.8249,25.8341,25.7877,25.8341,86621.0
2019-07-23 12:10:00,27.84,27.86,27.82,27.84,55495.0,25.8434,25.862,25.8249,25.8434,55495.0
2019-07-23 12:20:00,27.84,27.84,27.79,27.79,57254.0,25.8434,25.8434,25.797,25.797,57254.0
2019-07-23 12:30:00,27.79,27.8,27.74,27.76,118853.0,25.797,25.8063,25.7506,25.7692,118853.0
2019-07-23 12:40:00,27.75,27.81,27.73,27.81,59944.0,25.7599,25.8156,25.7413,25.8156,59944.0
2019-07-23 12:50:00,27.81,27.81,27.77,27.8,27058.0,25.8156,25.8156,25.7784,25.8063,27058.0
2019-07-23 13:00:00,27.82,27.9,27.82,27.88,91045.0,25.8249,25.8991,25.8249,25.8806,91045.0
2019-07-23 13:10:00,27.88,27.94,27.85,27.93,63988.0,25.8806,25.9363,25.8527,25.927,63988.0
2019-07-23 13:20:00,27.93,27.95,27.88,27.91,83127.0,25.927,25.9455,25.8806,25.9084,83127.0
2019-07-23 13:30:00,27.9,27.92,27.89,27.92,47946.0,25.8991,25.9177,25.8898,25.9177,47946.0
2019-07-23 13:40:00,27.92,27.92,27.84,27.9,116872.0,25.9177,25.9177,25.8434,25.8991,116872.0
2019-07-23 13:50:00,27.9,27.9,27.8,27.8,64127.0,25.8991,25.8991,25.8063,25.8063,64127.0
2019-07-23 14:00:00,27.81,27.83,27.77,27.83,69523.0,25.8156,25.8341,25.7784,25.8341,69523.0
2019-07-23 14:10:00,27.84,27.9,27.83,27.9,27584.0,25.8434,25.8991,25.8341,25.8991,27584.0
2019-07-23 14:20:00,27.89,27.9,27.85,27.9,26443.0,25.8898,25.8991,25.8527,25.8991,26443.0
2019-07-23 14:30:00,27.88,27.93,27.88,27.93,50030.0,25.8806,25.927,25.8806,25.927,50030.0
2019-07-23 14:40:00,27.93,27.98,27.92,27.98,49272.0,25.927,25.9734,25.9177,25.9734,49272.0
2019-07-23 14:50:00,27.99,28.0,27.95,27.97,54612.0,25.9827,25.992,25.9455,25.9641,54612.0
2019-07-23 15:00:00,27.97,27.98,27.93,27.93,113111.0,25.9641,25.9734,25.927,25.927,113111.0
2019-07-23 15:10:00,27.93,27.95,27.93,27.93,83241.0,25.927,25.9455,25.927,25.927,83241.0
2019-07-23 15:20:00,27.94,27.94,27.89,27.91,63814.0,25.9363,25.9363,25.8898,25.9084,63814.0
2019-07-23 15:30:00,27.9,27.91,27.86,27.88,134560.0,25.8991,25.9084,25.862,25.8806,134560.0
2019-07-23 15:40:00,27.88,27.88,27.87,27.87,105284.0,25.8806,25.8806,25.8713,25.8713,105284.0
2019-07-23 15:50:00,27.87,27.88,27.82,27.87,509081.0,25.8713,25.8806,25.8249,25.8713,509081.0
2019-07-24 09:30:00,28.07,28.11,27.98,28.08,455458.0,26.0569,26.0941,25.9734,26.0662,455458.0
2019-07-24 09:40:00,28.08,28.15,28.05,28.15,333540.0,26.0662,26.1312,26.0384,26.1312,333540.0
2019-07-24 09:50:00,28.13,28.16,28.07,28.14,159655.0,26.1126,26.1405,26.0569,26.1219,159655.0
2019-07-24 10:00:00,28.13,28.19,28.13,28.14,106233.0,26.1126,26.1683,26.1126,26.1219,106233.0
2019-07-24 10:10:00,28.13,28.14,28.0,28.05,146048.0,26.1126,26.1219,25.992,26.0384,146048.0
2019-07-24 10:20:00,28.06,28.08,27.99,27.99,115510.0,26.0476,26.0662,25.9827,25.9827,115510.0
2019-07-24 10:30:00,28.0,28.0,27.92,27.92,88082.0,25.992,25.992,25.9177,25.9177,88082.0
2019-07-24 10:40:00,27.92,27.97,27.9,27.94,88774.0,25.9177,25.9641,25.8991,25.9363,88774.0
2019-07-24 10:50:00,27.94,27.95,27.88,27.95,68945.0,25.9363,25.9455,25.8806,25.9455,68945.0
2019-07-24 11:00:00,27.96,27.98,27.92,27.93,59977.0,25.9548,25.9734,25.9177,25.927,59977.0
2019-07-24 11:10:00,27.93,27.98,27.92,27.96,20175.0,25.927,25.9734,25.9177,25.9548,20175.0
2019-07-24 11:20:00,27.97,27.99,27.92,27.92,37231.0,25.9641,25.9827,25.9177,25.9177,37231.0
2019-07-24 11:30:00,27.92,27.93,27.88,27.91,37007.0,25.9177,25.927,25.8806,25.9084,37007.0
2019-07-24 11:40:00,27.9,27.93,27.89,27.93,53568.0,25.8991,25.927,25.8898,25.927,53568.0
2019-07-24 11:50:00,27.93,27.93,27.9,27.91,64722.0,25.927,25.927,25.8991,25.9084,64722.0
2019-07-24 12:00:00,27.9,27.9,27.84,27.89,64175.0,25.8991,25.8991,25.8434,25.8898,64175.0
2019-07-24 12:10:00,27.89,27.93,27.89,27.92,55480.0,25.8898,25.927,25.8898,25.9177,55480.0
2019-07-24 12:20:00,27.93,27.99,27.93,27.97,44775.0,25.927,25.9827,25.927,25.9641,44775.0
2019-07-24 12:30:00,27.97,28.02,27.97,28.0,31196.0,25.9641,26.0105,25.9641,25.992,31196.0
2019-07-24 12:40:00,28.0,28.06,27.97,28.05,94878.0,25.992,26.0476,25.9641,26.0384,94878.0
2019-07-24 12:50:00,28.04,28.04,28.01,28.02,65716.0,26.0291,26.0291,26.0012,26.0105,65716.0
2019-07-24 13:00:00,28.02,28.04,27.96,27.99,60440.0,26.0105,26.0291,25.9548,25.9827,60440.0
2019-07-24 13:10:00,27.98,28.01,27.95,28.01,56687.0,25.9734,26.0012,25.9455,26.0012,56687.0
2019-07-24 13:20:00,28.01,28.05,28.0,28.04,39068.0,26.0012,26.0384,25.992,26.0291,39068.0
2019-07-24 13:30:00,28.04,28.06,28.02,28.05,37914.0,26.0291,26.0476,26.0105,26.0384,37914.0
2019-07-24 13:40:00,28.04,28.08,28.04,28.07,67518.0,26.0291,26.0662,26.0291,26.0569,67518.0
2019-07-24 13:50:00,28.06,28.08,28.05,28.07,38220.0,26.0476,26.0662,26.0384,26.0569,38220.0
2019-07-24 14:00:00,28.07,28.08,28.06,28.08,22698.0,26.0569,26.0662,26.0476,26.0662,22698.0
2019-07-24 14:10:00,28.07,28.07,28.01,28.06,31441.0,26.0569,26.0569,26.0012,26.0476,31441.0
2019-07-24 14:20:00,28.05,28.1,28.04,28.08,76283.0,26.0384,26.0848,26.0291,26.0662,76283.0
2019-07-24 14:30:00,28.09,28.14,28.09,28.13,80236.0,26.0755,26.1219,26.0755,26.1126,80236.0
2019-07-24 14:40:00,28.12,28.14,28.1,28.1,88811.0,26.1033,26.1219,26.0848,26.0848,88811.0
2019-07-24 14:50:00,28.09,28.11,28.08,28.1,90317.0,26.0755,26.0941,26.0662,26.0848,90317.0
2019-07-24 15:00:00,28.09,28.13,28.09,28.13,110372.0,26.0755,26.1126,26.0755,26.1126,110372.0
2019-07-24 15:10:00,28.13,28.13,28.08,28.13,110378.0,26.1126,26.1126,26.0662,26.1126,110378.0
2019-07-24 15:20:00,28.12,28.13,28.1,28.1,102758.0,26.1033,26.1126,26.0848,26.0848,102758.0
2019-07-24 15:30:00,28.1,28.1,28.08,28.1,156102.0,26.0848,26.0848,26.0662,26.0848,156102.0
2019-07-24 15:40:00,28.1,28.1,28.08,28.08,130559.0,26.0848,26.0848,26.0662,26.0662,130559.0
2019-07-24 15:50:00,28.08,28.15,28.07,28.14,787124.0,26.0662,26.1312,26.0569,26.1219,787124.0
2019-07-25 09:30:00,27.98,27.98,27.69,27.75,862422.0,25.9734,25.9734,25.7042,25.7599,862422.0
2019-07-25 09:40:00,27.72,27.73,27.43,27.53,568946.0,25.732,25.7413,25.4628,25.5557,568946.0
2019-07-25 09:50:00,27.55,27.65,27.55,27.6,251101.0,25.5742,25.6671,25.5742,25.6206,251101.0
2019-07-25 10:00:00,27.6,27.6,27.5,27.5,312408.0,25.6206,25.6206,25.5278,25.5278,312408.0
2019-07-25 10:10:00,27.49,27.6,27.45,27.56,279607.0,25.5185,25.6206,25.4814,25.5835,279607.0
2019-07-25 10:20:00,27.56,27.69,27.56,27.67,193823.0,25.5835,25.7042,25.5835,25.6856,193823.0
2019-07-25 10:30:00,27.67,27.71,27.57,27.71,450740.0,25.6856,25.7228,25.5928,25.7228,450740.0
2019-07-25 10:40:00,27.72,27.73,27.67,27.7,143383.0,25.732,25.7413,25.6856,25.7135,143383.0
2019-07-25 10:50:00,27.7,27.7,27.55,27.56,111491.0,25.7135,25.7135,25.5742,25.5835,111491.0
2019-07-25 11:00:00,27.57,27.74,27.57,27.72,198636.0,25.5928,25.7506,25.5928,25.732,198636.0
2019-07-25 11:10:00,27.72,27.74,27.6,27.62,105753.0,25.732,25.7506,25.6206,25.6392,105753.0
2019-07-25 11:20:00,27.62,27.67,27.6,27.64,106899.0,25.6392,25.6856,25.6206,25.6578,106899.0
2019-07-25 11:30:00,27.64,27.69,27.61,27.69,56575.0,25.6578,25.7042,25.6299,25.7042,56575.0
2019-07-25 11:40:00,27.69,27.69,27.64,27.65,84048.0,25.7042,25.7042,25.6578,25.6671,84048.0
2019-07-25 11:50:00,27.64,27.66,27.59,27.59,105398.0,25.6578,25.6763,25.6114,25.6114,105398.0
2019-07-25 12:00:00,27.59,27.6,27.5,27.5,132673.0,25.6114,25.6206,25.5278,25.5278,132673.0
2019-07-25 12:10:00,27.5,27.5,27.45,27.49,149249.0,25.5278,25.5278,25.4814,25.5185,149249.0
2019-07-25 12:20:00,27.49,27.53,27.49,27.49,98663.0,25.5185,25.5557,25.5185,25.5185,98663.0
2019-07-25 12:30:00,27.5,27.52,27.47,27.51,101400.0,25.5278,25.5464,25.5,25.5371,101400.0
2019-07-25 12:40:00,27.51,27.55,27.43,27.45,188624.0,25.5371,25.5742,25.4628,25.4814,188624.0
2019-07-25 12:50:00,27.45,27.49,27.37,27.37,208693.0,25.4814,25.5185,25.4071,25.4071,208693.0
2019-07-25 13:00:00,27.37,27.42,27.33,27.38,398773.0,25.4071,25.4535,25.37,25.4164,398773.0
2019-07-25 13:10:00,27.38,27.42,27.36,27.41,109469.0,25.4164,25.4535,25.3979,25.4443,109469.0
2019-07-25 13:20:00,27.42,27.49,27.42,27.45,118427.0,25.4535,25.5185,25.4535,25.4814,118427.0
2019-07-25 13:30:00,27.45,27.47,27.42,27.45,117528.0,25.4814,25.5,25.4535,25.4814,117528.0
2019-07-25 13:40:00,27.45,27.51,27.45,27.48,92532.0,25.4814,25.5371,25.4814,25.5092,92532.0
2019-07-25 13:50:00,27.48,27.54,27.47,27.54,64241.0,25.5092,25.5649,25.5,25.5649,64241.0
2019-07-25 14:00:00,27.54,27.59,27.52,27.54,70798.0,25.5649,25.6114,25.5464,25.5649,70798.0
2019-07-25 14:10:00,27.53,27.59,27.53,27.59,54351.0,25.5557,25.6114,25.5557,25.6114,54351.0
2019-07-25 14:20:00,27.59,27.6,27.57,27.57,82638.0,25.6114,25.6206,25.5928,25.5928,82638.0
2019-07-25 14:30:00,27.57,27.59,27.52,27.52,51546.0,25.5928,25.6114,25.5464,25.5464,51546.0
2019-07-25 14:40:00,27.53,27.54,27.49,27.5,95953.0,25.5557,25.5649,25.5185,25.5278,95953.0
2019-07-25 14:50:00,27.5,27.52,27.42,27.42,106393.0,25.5278,25.5464,25.4535,25.4535,106393.0
2019-07-25 15:00:00,27.42,27.47,27.41,27.45,157435.0,25.4535,25.5,25.4443,25.4814,157435.0
2019-07-25 15:10:00,27.45,27.47,27.42,27.43,156575.0,25.4814,25.5,25.4535,25.4628,156575.0
2019-07-25 15:20:00,27.43,27.43,27.42,27.42,103607.0,25.4628,25.4628,25.4535,25.4535,103607.0
2019-07-25 15:30:00,27.42,27.44,27.4,27.41,226184.0,25.4535,25.4721,25.435,25.4443,226184.0
2019-07-25 15:40:00,27.41,27.43,27.41,27.43,224847.0,25.4443,25.4628,25.4443,25.4628,224847.0
2019-07-25 15:50:00,27.43,27.48,27.42,27.42,1163088.0,25.4628,25.5092,25.4535,25.4535,1163088.0
2019-07-26 09:30:00,27.55,27.64,27.51,27.61,512233.0,25.5742,25.6578,25.5371,25.6299,512233.0
2019-07-26 09:40:00,27.6,27.64,27.43,27.45,256949.0,25.6206,25.6578,25.4628,25.4814,256949.0
2019-07-26 09:50:00,27.44,27.47,27.39,27.41,143605.0,25.4721,25.5,25.4257,25.4443,143605.0
2019-07-26 10:00:00,27.4,27.44,27.34,27.44,191737.0,25.435,25.4721,25.3793,25.4721,191737.0
2019-07-26 10:10:00,27.45,27.45,27.28,27.28,133099.0,25.4814,25.4814,25.3236,25.3236,133099.0
2019-07-26 10:20:00,27.27,27.4,27.24,27.4,203638.0,25.3143,25.435,25.2865,25.435,203638.0
2019-07-26 10:30:00,27.4,27.51,27.39,27.51,215734.0,25.435,25.5371,25.4257,25.5371,215734.0
2019-07-26 10:40:00,27.5,27.52,27.43,27.45,146920.0,25.5278,25.5464,25.4628,25.4814,146920.0
2019-07-26 10:50:00,27.45,27.48,27.42,27.44,87352.0,25.4814,25.5092,25.4535,25.4721,87352.0
2019-07-26 11:00:00,27.43,27.51,27.43,27.48,169706.0,25.4628,25.5371,25.4628,25.5092,169706.0
2019-07-26 11:10:00,27.48,27.49,27.43,27.44,95369.0,25.5092,25.5185,25.4628,25.4721,95369.0
2019-07-26 11:20:00,27.44,27.45,27.41,27.42,46914.0,25.4721,25.4814,25.4443,25.4535,46914.0
2019-07-26 11:30:00,27.42,27.42,27.31,27.34,107208.0,25.4535,25.4535,25.3514,25.3793,107208.0
2019-07-26 11:40:00,27.34,27.4,27.34,27.38,70198.0,25.3793,25.435,25.3793,25.4164,70198.0
2019-07-26 11:50:00,27.39,27.42,27.36,27.41,45683.0,25.4257,25.4535,25.3979,25.4443,45683.0
2019-07-26 12:00:00,27.41,27.43,27.39,27.4,24654.0,25.4443,25.4628,25.4257,25.435,24654.0
2019-07-26 12:10:00,27.41,27.43,27.41,27.42,21532.0,25.4443,25.4628,25.4443,25.4535,21532.0
2019-07-26 12:20:00,27.42,27.46,27.42,27.46,9183.0,25.4535,25.4907,25.4535,25.4907,9183.0
2019-07-26 12:30:00,27.47,27.5,27.45,27.45,28403.0,25.5,25.5278,25.4814,25.4814,28403.0
2019-07-26 12:40:00,27.45,27.47,27.45,27.47,34083.0,25.4814,25.5,25.4814,25.5,34083.0
2019-07-26 12:50:00,27.48,27.49,27.43,27.43,26112.0,25.5092,25.5185,25.4628,25.4628,26112.0
2019-07-26 13:00:00,27.42,27.42,27.38,27.4,46937.0,25.4535,25.4535,25.4164,25.435,46937.0
2019-07-26 13:10:00,27.41,27.41,27.37,27.38,23756.0,25.4443,25.4443,25.4071,25.4164,23756.0
2019-07-26 13:20:00,27.38,27.38,27.36,27.38,18410.0,25.4164,25.4164,25.3979,25.4164,18410.0
2019-07-26 13:30:00,27.37,27.37,27.32,27.33,35223.0,25.4071,25.4071,25.3607,25.37,35223.0
2019-07-26 13:40:00,27.32,27.37,27.32,27.35,23129.0,25.3607,25.4071,25.3607,25.3886,23129.0
2019-07-26 13:50:00,27.35,27.41,27.35,27.37,28452.0,25.3886,25.4443,25.3886,25.4071,28452.0
2019-07-26 14:00:00,27.36,27.42,27.35,27.42,24224.0,25.3979,25.4535,25.3886,25.4535,24224.0
2019-07-26 14:10:00,27.41,27.41,27.34,27.34,17425.0,25.4443,25.4443,25.3793,25.3793,17425.0
2019-07-26 14:20:00,27.34,27.39,27.34,27.39,65019.0,25.3793,25.4257,25.3793,25.4257,65019.0
2019-07-26 14:30:00,27.4,27.4,27.38,27.39,53349.0,25.435,25.435,25.4164,25.4257,53349.0
2019-07-26 14:40:00,27.38,27.38,27.36,27.36,40606.0,25.4164,25.4164,25.3979,25.3979,40606.0
2019-07-26 14:50:00,27.36,27.37,27.36,27.36,19765.0,25.3979,25.4071,25.3979,25.3979,19765.0
2019-07-26 15:00:00,27.36,27.38,27.35,27.37,25654.0,25.3979,25.4164,25.3886,25.4071,25654.0
2019-07-26 15:10:00,27.37,27.37,27.33,27.33,78545.0,25.4071,25.4071,25.37,25.37,78545.0
2019-07-26 15:20:00,27.33,27.33,27.31,27.33,53579.0,25.37,25.37,25.3514,25.37,53579.0
2019-07-26 15:30:00,27.33,27.33,27.3,27.33,124133.0,25.37,25.37,25.3422,25.37,124133.0
2019-07-26 15:40:00,27.32,27.33,27.31,27.32,87057.0,25.3607,25.37,25.3514,25.3607,87057.0
2019-07-26 15:50:00,27.32,27.33,27.28,27.29,487037.0,25.3607,25.37,25.3236,25.3329,487037.0
2019-07-29 09:30:00,27.4,27.47,27.35,27.36,328641.0,25.435,25.5,25.3886,25.3979,328641.0
2019-07-29 09:40:00,27.36,27.36,27.23,27.29,360427.0,25.3979,25.3979,25.2772,25.3329,360427.0
2019-07-29 09:50:00,27.29,27.34,27.29,27.29,70949.0,25.3329,25.3793,25.3329,25.3329,70949.0
2019-07-29 10:00:00,27.28,27.35,27.28,27.35,58674.0,25.3236,25.3886,25.3236,25.3886,58674.0
2019-07-29 10:10:00,27.35,27.4,27.35,27.37,102678.0,25.3886,25.435,25.3886,25.4071,102678.0
2019-07-29 10:20:00,27.37,27.4,27.36,27.37,37686.0,25.4071,25.435,25.3979,25.4071,37686.0
2019-07-29 10:30:00,27.36,27.43,27.36,27.43,85366.0,25.3979,25.4628,25.3979,25.4628,85366.0
2019-07-29 10:40:00,27.44,27.48,27.42,27.48,48732.0,25.4721,25.5092,25.4535,25.5092,48732.0
2019-07-29 10:50:00,27.48,27.55,27.48,27.49,107279.0,25.5092,25.5742,25.5092,25.5185,107279.0
2019-07-29 11:00:00,27.49,27.49,27.43,27.49,76891.0,25.5185,25.5185,25.4628,25.5185,76891.0
2019-07-29 11:10:00,27.49,27.52,27.41,27.41,94408.0,25.5185,25.5464,25.4443,25.4443,94408.0
2019-07-29 11:20:00,27.41,27.45,27.41,27.42,65090.0,25.4443,25.4814,25.4443,25.4535,65090.0
2019-07-29 11:30:00,27.43,27.44,27.42,27.43,97925.0,25.4628,25.4721,25.4535,25.4628,97925.0
2019-07-29 11:40:00,27.43,27.51,27.43,27.49,72681.0,25.4628,25.5371,25.4628,25.5185,72681.0
2019-07-29 11:50:00,27.49,27.5,27.48,27.48,100445.0,25.5185,25.5278,25.5092,25.5092,100445.0
2019-07-29 12:00:00,27.48,27.5,27.47,27.5,43292.0,25.5092,25.5278,25.5,25.5278,43292.0
2019-07-29 12:10:00,27.5,27.5,27.44,27.44,49019.0,25.5278,25.5278,25.4721,25.4721,49019.0
2019-07-29 12:20:00,27.44,27.45,27.42,27.45,75514.0,25.4721,25.4814,25.4535,25.4814,75514.0
2019-07-29 12:30:00,27.46,27.48,27.46,27.47,56062.0,25.4907,25.5092,25.4907,25.5,56062.0
2019-07-29 12:40:00,27.46,27.49,27.45,27.48,65221.0,25.4907,25.5185,25.4814,25.5092,65221.0
2019-07-29 12:50:00,27.49,27.49,27.46,27.48,42818.0,25.5185,25.5185,25.4907,25.5092,42818.0
2019-07-29 13:00:00,27.47,27.47,27.43,27.45,54449.0,25.5,25.5,25.4628,25.4814,54449.0
2019-07-29 13:10:00,27.45,27.49,27.45,27.46,36243.0,25.4814,25.5185,25.4814,25.4907,36243.0
2019-07-29 13:20:00,27.46,27.5,27.46,27.47,57214.0,25.4907,25.5278,25.4907,25.5,57214.0
2019-07-29 13:30:00,27.46,27.46,27.42,27.44,61391.0,25.4907,25.4907,25.4535,25.4721,61391.0
2019-07-29 13:40:00,27.43,27.47,27.43,27.46,52569.0,25.4628,25.5,25.4628,25.4907,52569.0
2019-07-29 13:50:00,27.45,27.46,27.44,27.46,21372.0,25.4814,25.4907,25.4721,25.4907,21372.0
2019-07-29 14:00:00,27.46,27.5,27.46,27.5,49099.0,25.4907,25.5278,25.4907,25.5278,49099.0
2019-07-29 14:10:00,27.51,27.53,27.5,27.51,80469.0,25.5371,25.5557,25.5278,25.5371,80469.0
2019-07-29 14:20:00,27.51,27.52,27.48,27.48,64398.0,25.5371,25.5464,25.5092,25.5092,64398.0
2019-07-29 14:30:00,27.48,27.49,27.48,27.49,25590.0,25.5092,25.5185,25.5092,25.5185,25590.0
2019-07-29 14:40:00,27.49,27.49,27.45,27.49,19932.0,25.5185,25.5185,25.4814,25.5185,19932.0
2019-07-29 14:50:00,27.5,27.56,27.5,27.54,153742.0,25.5278,25.5835,25.5278,25.5649,153742.0
2019-07-29 15:00:00,27.54,27.67,27.53,27.65,219277.0,25.5649,25.6856,25.5557,25.6671,219277.0
2019-07-29 15:10:00,27.66,27.72,27.64,27.72,134604.0,25.6763,25.732,25.6578,25.732,134604.0
2019-07-29 15:20:00,27.71,27.72,27.67,27.72,189130.0,25.7228,25.732,25.6856,25.732,189130.0
2019-07-29 15:30:00,27.72,27.73,27.69,27.69,140617.0,25.732,25.7413,25.7042,25.7042,140617.0
2019-07-29 15:40:00,27.69,27.72,27.67,27.68,142731.0,25.7042,25.732,25.6856,25.6949,142731.0
2019-07-29 15:50:00,27.68,27.77,27.67,27.76,900325.0,25.6949,25.7784,25.6856,25.7692,900325.0
2019-07-30 09:30:00,27.89,27.98,27.84,27.85,466727.0,25.8898,25.9734,25.8434,25.8527,466727.0
2019-07-30 09:40:00,27.85,27.96,27.82,27.86,198038.0,25.8527,25.9548,25.8249,25.862,198038.0
2019-07-30 09:50:00,27.87,27.94,27.85,27.9,86412.0,25.8713,25.9363,25.8527,25.8991,86412.0
2019-07-30 10:00:00,27.89,27.89,27.74,27.77,385787.0,25.8898,25.8898,25.7506,25.7784,385787.0
2019-07-30 10:10:00,27.76,27.83,27.75,27.83,234862.0,25.7692,25.8341,25.7599,25.8341,234862.0
2019-07-30 10:20:00,27.84,27.86,27.77,27.79,137928.0,25.8434,25.862,25.7784,25.797,137928.0
2019-07-30 10:30:00,27.79,27.82,27.76,27.77,37682.0,25.797,25.8249,25.7692,25.7784,37682.0
2019-07-30 10:40:00,27.77,27.77,27.71,27.73,83551.0,25.7784,25.7784,25.7228,25.7413,83551.0
2019-07-30 10:50:00,27.74,27.78,27.73,27.78,81132.0,25.7506,25.7877,25.7413,25.7877,81132.0
2019-07-30 11:00:00,27.78,27.9,27.78,27.86,179538.0,25.7877,25.8991,25.7877,25.862,179538.0
2019-07-30 11:10:00,27.87,27.9,27.84,27.86,356079.0,25.8713,25.8991,25.8434,25.862,356079.0
2019-07-30 11:20:00,27.85,27.85,27.75,27.79,212527.0,25.8527,25.8527,25.7599,25.797,212527.0
2019-07-30 11:30:00,27.8,27.8,27.76,27.76,92275.0,25.8063,25.8063,25.7692,25.7692,92275.0
2019-07-30 11:40:00,27.77,27.81,27.77,27.81,34350.0,25.7784,25.8156,25.7784,25.8156,34350.0
2019-07-30 11:50:00,27.8,27.8,27.74,27.74,61389.0,25.8063,25.8063,25.7506,25.7506,61389.0
2019-07-30 12:00:00,27.73,27.77,27.73,27.76,68995.0,25.7413,25.7784,25.7413,25.7692,68995.0
2019-07-30 12:10:00,27.76,27.78,27.75,27.78,32380.0,25.7692,25.7877,25.7599,25.7877,32380.0
2019-07-30 12:20:00,27.78,27.81,27.78,27.8,22612.0,25.7877,25.8156,25.7877,25.8063,22612.0
2019-07-30 12:30:00,27.8,27.8,27.75,27.77,28361.0,25.8063,25.8063,25.7599,25.7784,28361.0
2019-07-30 12:40:00,27.78,27.81,27.78,27.81,36824.0,25.7877,25.8156,25.7877,25.8156,36824.0
2019-07-30 12:50:00,27.81,27.81,27.76,27.79,35744.0,25.8156,25.8156,25.7692,25.797,35744.0
2019-07-30 13:00:00,27.8,27.8,27.74,27.78,94085.0,25.8063,25.8063,25.7506,25.7877,94085.0
2019-07-30 13:10:00,27.78,27.8,27.78,27.8,51169.0,25.7877,25.8063,25.7877,25.8063,51169.0
2019-07-30 13:20:00,27.81,27.83,27.8,27.83,66509.0,25.8156,25.8341,25.8063,25.8341,66509.0
2019-07-30 13:30:00,27.83,27.85,27.82,27.82,44705.0,25.8341,25.8527,25.8249,25.8249,44705.0
2019-07-30 13:40:00,27.81,27.9,27.81,27.89,72949.0,25.8156,25.8991,25.8156,25.8898,72949.0
2019-07-30 13:50:00,27.89,27.9,27.88,27.88,58884.0,25.8898,25.8991,25.8806,25.8806,58884.0
2019-07-30 14:00:00,27.89,28.0,27.89,27.95,273926.0,25.8898,25.992,25.8898,25.9455,273926.0
2019-07-30 14:10:00,27.95,27.97,27.91,27.91,79449.0,25.9455,25.9641,25.9084,25.9084,79449.0
2019-07-30 14:20:00,27.91,27.94,27.89,27.92,124339.0,25.9084,25.9363,25.8898,25.9177,124339.0
2019-07-30 14:30:00,27.92,27.93,27.85,27.86,57825.0,25.9177,25.927,25.8527,25.862,57825.0
2019-07-30 14:40:00,27.86,27.9,27.86,27.88,81385.0,25.862,25.8991,25.862,25.8806,81385.0
2019-07-30 14:50:00,27.88,27.91,27.88,27.91,71818.0,25.8806,25.9084,25.8806,25.9084,71818.0
2019-07-30 15:00:00,27.91,27.92,27.88,27.88,58767.0,25.9084,25.9177,25.8806,25.8806,58767.0
2019-07-30 15:10:00,27.87,27.89,27.86,27.88,62413.0,25.8713,25.8898,25.862,25.8806,62413.0
2019-07-30 15:20:00,27.89,27.9,27.87,27.87,30465.0,25.8898,25.8991,25.8713,25.8713,30465.0
2019-07-30 15:30:00,27.87,27.88,27.85,27.85,74374.0,25.8713,25.8806,25.8527,25.8527,74374.0
2019-07-30 15:40:00,27.85,27.85,27.77,27.77,83063.0,25.8527,25.8527,25.7784,25.7784,83063.0
2019-07-30 15:50:00,27.78,27.83,27.77,27.83,447412.0,25.7877,25.8341,25.7784,25.8341,447412.0
2019-07-31 09:30:00,27.68,27.7,27.63,27.69,550543.0,25.6949,25.7135,25.6485,25.7042,550543.0
2019-07-31 09:40:00,27.7,27.87,27.67,27.69,697513.0,25.7135,25.8713,25.6856,25.7042,697513.0
2019-07-31 09:50:00,27.7,27.74,27.56,27.57,280216.0,25.7135,25.7506,25.5835,25.5928,280216.0
2019-07-31 10:00:00,27.57,27.57,27.45,27.57,490083.0,25.5928,25.5928,25.4814,25.5928,490083.0
2019-07-31 10:10:00,27.58,27.6,27.55,27.55,162537.0,25.6021,25.6206,25.5742,25.5742,162537.0
2019-07-31 10:20:00,27.55,27.57,27.49,27.5,222893.0,25.5742,25.5928,25.5185,25.5278,222893.0
2019-07-31 10:30:00,27.52,27.52,27.43,27.47,166105.0,25.5464,25.5464,25.4628,25.5,166105.0
2019-07-31 10:40:00,27.47,27.5,27.42,27.43,74696.0,25.5,25.5278,25.4535,25.4628,74696.0
2019-07-31 10:50:00,27.43,27.46,27.36,27.41,115330.0,25.4628,25.4907,25.3979,25.4443,115330.0
2019-07-31 11:00:00,27.41,27.48,27.4,27.47,107488.0,25.4443,25.5092,25.435,25.5,107488.0
2019-07-31 11:10:00,27.48,27.48,27.39,27.47,167547.0,25.5092,25.5092,25.4257,25.5,167547.0
2019-07-31 11:20:00,27.48,27.49,27.41,27.42,99034.0,25.5092,25.5185,25.4443,25.4535,99034.0
2019-07-31 11:30:00,27.43,27.47,27.4,27.41,118545.0,25.4628,25.5,25.435,25.4443,118545.0
2019-07-31 11:40:00,27.41,27.42,27.34,27.35,147939.0,25.4443,25.4535,25.3793,25.3886,147939.0
2019-07-31 11:50:00,27.35,27.39,27.32,27.38,240340.0,25.3886,25.4257,25.3607,25.4164,240340.0
2019-07-31 12:00:00,27.39,27.42,27.37,27.37,98057.0,25.4257,25.4535,25.4071,25.4071,98057.0
2019-07-31 12:10:00,27.38,27.39,27.32,27.32,67548.0,25.4164,25.4257,25.3607,25.3607,67548.0
2019-07-31 12:20:00,27.32,27.32,27.12,27.13,418424.0,25.3607,25.3607,25.1751,25.1843,418424.0
2019-07-31 12:30:00,27.12,27.12,26.95,27.06,350831.0,25.1751,25.1751,25.0173,25.1194,350831.0
2019-07-31 12:40:00,27.06,27.12,27.02,27.09,172931.0,25.1194,25.1751,25.0822,25.1472,172931.0
2019-07-31 12:50:00,27.09,27.25,27.08,27.24,213765.0,25.1472,25.2957,25.1379,25.2865,213765.0
2019-07-31 13:00:00,27.25,27.34,27.25,27.3,147293.0,25.2957,25.3793,25.2957,25.3422,147293.0
2019-07-31 13:10:00,27.31,27.34,27.26,27.26,147968.0,25.3514,25.3793,25.305,25.305,147968.0
2019-07-31 13:20:00,27.25,27.36,27.23,27.34,237858.0,25.2957,25.3979,25.2772,25.3793,237858.0
2019-07-31 13:30:00,27.35,27.43,27.35,27.42,140140.0,25.3886,25.4628,25.3886,25.4535,140140.0
2019-07-31 13:40:00,27.42,27.42,27.33,27.37,207942.0,25.4535,25.4535,25.37,25.4071,207942.0
2019-07-31 13:50:00,27.37,27.45,27.35,27.42,134899.0,25.4071,25.4814,25.3886,25.4535,134899.0
2019-07-31 14:00:00,27.44,27.55,26.98,27.29,1297032.0,25.4721,25.5742,25.0451,25.3329,1297032.0
2019-07-31 14:10:00,27.29,27.68,27.24,27.65,1403712.0,25.3329,25.6949,25.2865,25.6671,1403712.0
2019-07-31 14:20:00,27.64,27.72,27.49,27.61,845379.0,25.6578,25.732,25.5185,25.6299,845379.0
2019-07-31 14:30:00,27.6,27.67,27.15,27.15,877845.0,25.6206,25.6856,25.2029,25.2029,877845.0
2019-07-31 14:40:00,27.14,27.27,26.94,26.94,1193283.0,25.1936,25.3143,25.008,25.008,1193283.0
2019-07-31 14:50:00,26.93,26.98,26.42,26.95,2278532.0,24.9987,25.0451,24.5253,25.0173,2278532.0
2019-07-31 15:00:00,26.95,27.16,26.85,26.98,1055192.0,25.0173,25.2122,24.9244,25.0451,1055192.0
2019-07-31 15:10:00,26.98,27.03,26.83,26.98,795000.0,25.0451,25.0915,24.9059,25.0451,795000.0
2019-07-31 15:20:00,26.98,27.0,26.85,26.9,337484.0,25.0451,25.0637,24.9244,24.9708,337484.0
2019-07-31 15:30:00,26.9,26.9,26.64,26.67,784709.0,24.9708,24.9708,24.7295,24.7573,784709.0
2019-07-31 15:40:00,26.66,26.66,26.52,26.53,1253542.0,24.7481,24.7481,24.6181,24.6274,1253542.0
2019-07-31 15:50:00,26.54,26.59,26.48,26.49,1636869.0,24.6367,24.6831,24.581,24.5902,1636869.0
2019-08-01 09:30:00,26.08,26.5,26.04,26.5,1024477.0,24.2096,24.5995,24.1725,24.5995,1024477.0
2019-08-01 09:40:00,26.5,26.5,26.38,26.45,488752.0,24.5995,24.5995,24.4881,24.5531,488752.0
2019-08-01 09:50:00,26.43,26.48,26.27,26.29,318385.0,24.5345,24.581,24.386,24.4046,318385.0
2019-08-01 10:00:00,26.3,26.55,26.3,26.47,492724.0,24.4139,24.6459,24.4139,24.5717,492724.0
2019-08-01 10:10:00,26.47,26.68,26.45,26.67,335330.0,24.5717,24.7666,24.5531,24.7573,335330.0
2019-08-01 10:20:00,26.67,26.88,26.67,26.86,484459.0,24.7573,24.9523,24.7573,24.9337,484459.0
2019-08-01 10:30:00,26.86,26.98,26.79,26.95,682552.0,24.9337,25.0451,24.8687,25.0173,682552.0
2019-08-01 10:40:00,26.94,26.98,26.88,26.92,324515.0,25.008,25.0451,24.9523,24.9894,324515.0
2019-08-01 10:50:00,26.92,27.11,26.89,27.08,235288.0,24.9894,25.1658,24.9616,25.1379,235288.0
2019-08-01 11:00:00,27.07,27.13,27.03,27.11,279968.0,25.1286,25.1843,25.0915,25.1658,279968.0
2019-08-01 11:10:00,27.11,27.2,27.07,27.19,211916.0,25.1658,25.2493,25.1286,25.24,211916.0
2019-08-01 11:20:00,27.19,27.28,27.19,27.25,240959.0,25.24,25.3236,25.24,25.2957,240959.0
2019-08-01 11:30:00,27.27,27.27,27.17,27.26,303141.0,25.3143,25.3143,25.2215,25.305,303141.0
2019-08-01 11:40:00,27.26,27.26,27.16,27.19,173713.0,25.305,25.305,25.2122,25.24,173713.0
2019-08-01 11:50:00,27.18,27.18,27.08,27.1,189197.0,25.2308,25.2308,25.1379,25.1565,189197.0
2019-08-01 12:00:00,27.1,27.16,27.07,27.12,121890.0,25.1565,25.2122,25.1286,25.1751,121890.0
2019-08-01 12:10:00,27.12,27.18,27.05,27.11,197472.0,25.1751,25.2308,25.1101,25.1658,197472.0
2019-08-01 12:20:00,27.12,27.2,27.12,27.2,57285.0,25.1751,25.2493,25.1751,25.2493,57285.0
2019-08-01 12:30:00,27.2,27.26,27.19,27.25,55453.0,25.2493,25.305,25.24,25.2957,55453.0
2019-08-01 12:40:00,27.26,27.29,27.24,27.26,121509.0,25.305,25.3329,25.2865,25.305,121509.0
2019-08-01 12:50:00,27.26,27.33,27.26,27.26,177182.0,25.305,25.37,25.305,25.305,177182.0
2019-08-01 13:00:00,27.26,27.26,27.15,27.16,157174.0,25.305,25.305,25.2029,25.2122,157174.0
2019-08-01 13:10:00,27.17,27.19,27.1,27.12,37388.0,25.2215,25.24,25.1565,25.1751,37388.0
2019-08-01 13:20:00,27.14,27.22,27.09,27.19,399185.0,25.1936,25.2679,25.1472,25.24,399185.0
2019-08-01 13:30:00,27.18,27.46,27.08,27.42,474358.0,25.2308,25.4907,25.1379,25.4535,474358.0
2019-08-01 13:40:00,27.43,27.59,27.39,27.58,581481.0,25.4628,25.6114,25.4257,25.6021,581481.0
2019-08-01 13:50:00,27.58,27.71,27.55,27.6,773686.0,25.6021,25.7228,25.5742,25.6206,773686.0
2019-08-01 14:00:00,27.6,27.64,27.47,27.53,291854.0,25.6206,25.6578,25.5,25.5557,291854.0
2019-08-01 14:10:00,27.53,27.75,27.5,27.69,478698.0,25.5557,25.7599,25.5278,25.7042,478698.0
2019-08-01 14:20:00,27.68,27.82,27.66,27.76,329270.0,25.6949,25.8249,25.6763,25.7692,329270.0
2019-08-01 14:30:00,27.76,27.81,27.74,27.77,345868.0,25.7692,25.8156,25.7506,25.7784,345868.0
2019-08-01 14:40:00,27.77,27.87,27.76,27.81,452879.0,25.7784,25.8713,25.7692,25.8156,452879.0
2019-08-01 14:50:00,27.8,27.8,27.67,27.73,453977.0,25.8063,25.8063,25.6856,25.7413,453977.0
2019-08-01 15:00:00,27.74,27.89,27.73,27.88,395862.0,25.7506,25.8898,25.7413,25.8806,395862.0
2019-08-01 15:10:00,27.87,27.95,27.87,27.92,615712.0,25.8713,25.9455,25.8713,25.9177,615712.0
2019-08-01 15:20:00,27.92,27.93,27.66,27.66,362169.0,25.9177,25.927,25.6763,25.6763,362169.0
2019-08-01 15:30:00,27.66,27.8,27.64,27.77,383701.0,25.6763,25.8063,25.6578,25.7784,383701.0
2019-08-01 15:40:00,27.77,27.85,27.77,27.84,453478.0,25.7784,25.8527,25.7784,25.8434,453478.0
2019-08-01 15:50:00,27.84,27.88,27.77,27.86,1382208.0,25.8434,25.8806,25.7784,25.862,1382208.0
2019-08-02 09:30:00,27.74,27.8,27.57,27.59,678970.0,25.7506,25.8063,25.5928,25.6114,678970.0
2019-08-02 09:40:00,27.59,27.82,27.59,27.67,379184.0,25.6114,25.8249,25.6114,25.6856,379184.0
2019-08-02 09:50:00,27.67,27.7,27.6,27.67,247731.0,25.6856,25.7135,25.6206,25.6856,247731.0
2019-08-02 10:00:00,27.67,27.74,27.57,27.72,311390.0,25.6856,25.7506,25.5928,25.732,311390.0
2019-08-02 10:10:00,27.72,27.81,27.68,27.76,254507.0,25.732,25.8156,25.6949,25.7692,254507.0
2019-08-02 10:20:00,27.77,27.98,27.77,27.97,218209.0,25.7784,25.9734,25.7784,25.9641,218209.0
2019-08-02 10:30:00,27.97,27.98,27.9,27.98,328479.0,25.9641,25.9734,25.8991,25.9734,328479.0
2019-08-02 10:40:00,27.98,28.09,27.96,28.01,483493.0,25.9734,26.0755,25.9548,26.0012,483493.0
2019-08-02 10:50:00,28.0,28.11,27.95,28.08,403833.0,25.992,26.0941,25.9455,26.0662,403833.0
2019-08-02 11:00:00,28.08,28.08,27.91,28.01,393005.0,26.0662,26.0662,25.9084,26.0012,393005.0
2019-08-02 11:10:00,28.0,28.04,27.83,27.83,402910.0,25.992,26.0291,25.8341,25.8341,402910.0
2019-08-02 11:20:00,27.83,27.85,27.73,27.78,362120.0,25.8341,25.8527,25.7413,25.7877,362120.0
2019-08-02 11:30:00,27.79,27.89,27.73,27.89,110927.0,25.797,25.8898,25.7413,25.8898,110927.0
2019-08-02 11:40:00,27.88,27.9,27.79,27.86,71406.0,25.8806,25.8991,25.797,25.862,71406.0
2019-08-02 11:50:00,27.86,27.92,27.85,27.92,56655.0,25.862,25.9177,25.8527,25.9177,56655.0
2019-08-02 12:00:00,27.92,27.93,27.86,27.88,83234.0,25.9177,25.927,25.862,25.8806,83234.0
2019-08-02 12:10:00,27.91,27.92,27.85,27.86,48419.0,25.9084,25.9177,25.8527,25.862,48419.0
2019-08-02 12:20:00,27.84,27.93,27.83,27.91,43126.0,25.8434,25.927,25.8341,25.9084,43126.0
2019-08-02 12:30:00,27.92,27.98,27.92,27.97,106123.0,25.9177,25.9734,25.9177,25.9641,106123.0
2019-08-02 12:40:00,27.98,27.98,27.93,27.93,38555.0,25.9734,25.9734,25.927,25.927,38555.0
2019-08-02 12:50:00,27.92,27.94,27.87,27.94,70434.0,25.9177,25.9363,25.8713,25.9363,70434.0
2019-08-02 13:00:00,27.94,27.97,27.86,27.88,52106.0,25.9363,25.9641,25.862,25.8806,52106.0
2019-08-02 13:10:00,27.87,27.88,27.83,27.85,52377.0,25.8713,25.8806,25.8341,25.8527,52377.0
2019-08-02 13:20:00,27.84,27.84,27.76,27.79,86150.0,25.8434,25.8434,25.7692,25.797,86150.0
2019-08-02 13:30:00,27.8,27.85,27.77,27.8,51075.0,25.8063,25.8527,25.7784,25.8063,51075.0
2019-08-02 13:40:00,27.8,27.83,27.74,27.79,62299.0,25.8063,25.8341,25.7506,25.797,62299.0
2019-08-02 13:50:00,27.8,27.8,27.77,27.78,46358.0,25.8063,25.8063,25.7784,25.7877,46358.0
2019-08-02 14:00:00,27.78,27.83,27.78,27.83,72548.0,25.7877,25.8341,25.7877,25.8341,72548.0
2019-08-02 14:10:00,27.83,27.88,27.83,27.87,48687.0,25.8341,25.8806,25.8341,25.8713,48687.0
2019-08-02 14:20:00,27.86,27.87,27.83,27.84,46509.0,25.862,25.8713,25.8341,25.8434,46509.0
2019-08-02 14:30:00,27.85,27.85,27.77,27.79,80777.0,25.8527,25.8527,25.7784,25.797,80777.0
2019-08-02 14:40:00,27.79,27.85,27.79,27.85,30753.0,25.797,25.8527,25.797,25.8527,30753.0
2019-08-02 14:50:00,27.85,27.85,27.81,27.82,19108.0,25.8527,25.8527,25.8156,25.8249,19108.0
2019-08-02 15:00:00,27.82,27.87,27.81,27.82,60400.0,25.8249,25.8713,25.8156,25.8249,60400.0
2019-08-02 15:10:00,27.82,27.82,27.78,27.78,57659.0,25.8249,25.8249,25.7877,25.7877,57659.0
2019-08-02 15:20:00,27.77,27.81,27.77,27.81,25906.0,25.7784,25.8156,25.7784,25.8156,25906.0
2019-08-02 15:30:00,27.8,27.82,27.78,27.81,85955.0,25.8063,25.8249,25.7877,25.8156,85955.0
2019-08-02 15:40:00,27.81,27.84,27.77,27.77,98478.0,25.8156,25.8434,25.7784,25.7784,98478.0
2019-08-02 15:50:00,27.78,27.83,27.75,27.76,554064.0,25.7877,25.8341,25.7599,25.7692,554064.0
2019-08-05 09:30:00,28.52,28.67,28.49,28.67,1199340.0,26.4747,26.6139,26.4468,26.6139,1199340.0
2019-08-05 09:40:00,28.67,28.97,28.66,28.94,661399.0,26.6139,26.8924,26.6046,26.8645,661399.0
2019-08-05 09:50:00,28.94,28.94,28.61,28.71,611055.0,26.8645,26.8645,26.5582,26.651,611055.0
2019-08-05 10:00:00,28.72,28.84,28.72,28.79,534799.0,26.6603,26.7717,26.6603,26.7253,534799.0
2019-08-05 10:10:00,28.8,28.93,28.8,28.9,450726.0,26.7346,26.8553,26.7346,26.8274,450726.0
2019-08-05 10:20:00,28.9,28.92,28.8,28.91,262847.0,26.8274,26.846,26.7346,26.8367,262847.0
2019-08-05 10:30:00,28.92,28.94,28.83,28.94,341280.0,26.846,26.8645,26.7624,26.8645,341280.0
2019-08-05 10:40:00,28.94,29.0,28.82,28.89,405950.0,26.8645,26.9202,26.7531,26.8181,405950.0
2019-08-05 10:50:00,28.9,28.92,28.81,28.81,290675.0,26.8274,26.846,26.7439,26.7439,290675.0
2019-08-05 11:00:00,28.82,28.83,28.34,28.51,858858.0,26.7531,26.7624,26.3076,26.4654,858858.0
2019-08-05 11:10:00,28.51,28.6,28.41,28.6,502118.0,26.4654,26.5489,26.3725,26.5489,502118.0
2019-08-05 11:20:00,28.61,28.67,28.52,28.67,262148.0,26.5582,26.6139,26.4747,26.6139,262148.0
2019-08-05 11:30:00,28.66,28.82,28.65,28.82,310016.0,26.6046,26.7531,26.5953,26.7531,310016.0
2019-08-05 11:40:00,28.82,28.86,28.71,28.71,355978.0,26.7531,26.7903,26.651,26.651,355978.0
2019-08-05 11:50:00,28.71,28.88,28.71,28.84,307078.0,26.651,26.8088,26.651,26.7717,307078.0
2019-08-05 12:00:00,28.84,28.94,28.84,28.89,263868.0,26.7717,26.8645,26.7717,26.8181,263868.0
2019-08-05 12:10:00,28.89,28.9,28.78,28.83,340709.0,26.8181,26.8274,26.716,26.7624,340709.0
2019-08-05 12:20:00,28.82,28.88,28.79,28.88,254395.0,26.7531,26.8088,26.7253,26.8088,254395.0
2019-08-05 12:30:00,28.88,28.91,28.83,28.91,198965.0,26.8088,26.8367,26.7624,26.8367,198965.0
2019-08-05 12:40:00,28.91,28.92,28.85,28.92,156669.0,26.8367,26.846,26.781,26.846,156669.0
2019-08-05 12:50:00,28.92,28.95,28.88,28.94,267880.0,26.846,26.8738,26.8088,26.8645,267880.0
2019-08-05 13:00:00,28.94,28.94,28.81,28.86,267883.0,26.8645,26.8645,26.7439,26.7903,267883.0
2019-08-05 13:10:00,28.87,28.93,28.87,28.88,186469.0,26.7996,26.8553,26.7996,26.8088,186469.0
2019-08-05 13:20:00,28.88,28.93,28.88,28.92,134674.0,26.8088,26.8553,26.8088,26.846,134674.0
2019-08-05 13:30:00,28.92,28.93,28.83,28.85,138668.0,26.846,26.8553,26.7624,26.781,138668.0
2019-08-05 13:40:00,28.86,28.91,28.83,28.89,191649.0,26.7903,26.8367,26.7624,26.8181,191649.0
2019-08-05 13:50:00,28.9,28.91,28.8,28.82,131670.0,26.8274,26.8367,26.7346,26.7531,131670.0
2019-08-05 14:00:00,28.82,28.89,28.81,28.87,160432.0,26.7531,26.8181,26.7439,26.7996,160432.0
2019-08-05 14:10:00,28.88,28.91,28.83,28.91,108915.0,26.8088,26.8367,26.7624,26.8367,108915.0
2019-08-05 14:20:00,28.91,28.94,28.9,28.92,131638.0,26.8367,26.8645,26.8274,26.846,131638.0
2019-08-05 14:30:00,28.92,28.97,28.89,28.93,291489.0,26.846,26.8924,26.8181,26.8553,291489.0
2019-08-05 14:40:00,28.93,28.97,28.88,28.97,171862.0,26.8553,26.8924,26.8088,26.8924,171862.0
2019-08-05 14:50:00,28.97,28.98,28.92,28.93,138948.0,26.8924,26.9017,26.846,26.8553,138948.0
2019-08-05 15:00:00,28.93,28.96,28.87,28.95,273140.0,26.8553,26.8831,26.7996,26.8738,273140.0
2019-08-05 15:10:00,28.95,28.97,28.86,28.87,397814.0,26.8738,26.8924,26.7903,26.7996,397814.0
2019-08-05 15:20:00,28.88,28.9,28.62,28.64,558172.0,26.8088,26.8274,26.5675,26.5861,558172.0
2019-08-05 15:30:00,28.65,28.76,28.59,28.6,491936.0,26.5953,26.6974,26.5396,26.5489,491936.0
2019-08-05 15:40:00,28.6,28.62,28.51,28.53,352226.0,26.5489,26.5675,26.4654,26.4839,352226.0
2019-08-05 15:50:00,28.53,28.64,28.53,28.64,1168497.0,26.4839,26.5861,26.4839,26.5861,1168497.0
2019-08-06 09:30:00,28.59,28.6,28.32,28.48,856272.0,26.5396,26.5489,26.289,26.4375,856272.0
2019-08-06 09:40:00,28.46,28.54,28.36,28.54,271503.0,26.419,26.4932,26.3261,26.4932,271503.0
2019-08-06 09:50:00,28.54,28.56,28.46,28.54,259214.0,26.4932,26.5118,26.419,26.4932,259214.0
2019-08-06 10:00:00,28.54,28.7,28.52,28.68,157461.0,26.4932,26.6418,26.4747,26.6232,157461.0
2019-08-06 10:10:00,28.68,28.79,28.58,28.6,402933.0,26.6232,26.7253,26.5304,26.5489,402933.0
2019-08-06 10:20:00,28.6,28.66,28.57,28.65,199573.0,26.5489,26.6046,26.5211,26.5953,199573.0
2019-08-06 10:30:00,28.66,28.77,28.64,28.67,340771.0,26.6046,26.7067,26.5861,26.6139,340771.0
2019-08-06 10:40:00,28.67,28.73,28.66,28.68,297402.0,26.6139,26.6696,26.6046,26.6232,297402.0
2019-08-06 10:50:00,28.66,28.7,28.61,28.63,134533.0,26.6046,26.6418,26.5582,26.5768,134533.0
2019-08-06 11:00:00,28.63,28.68,28.56,28.68,131415.0,26.5768,26.6232,26.5118,26.6232,131415.0
2019-08-06 11:10:00,28.68,28.73,28.65,28.66,178765.0,26.6232,26.6696,26.5953,26.6046,178765.0
2019-08-06 11:20:00,28.67,28.7,28.63,28.69,166275.0,26.6139,26.6418,26.5768,26.6325,166275.0
2019-08-06 11:30:00,28.7,28.77,28.7,28.74,215500.0,26.6418,26.7067,26.6418,26.6789,215500.0
2019-08-06 11:40:00,28.72,28.78,28.67,28.68,213429.0,26.6603,26.716,26.6139,26.6232,213429.0
2019-08-06 11:50:00,28.67,28.67,28.57,28.62,224258.0,26.6139,26.6139,26.5211,26.5675,224258.0
2019-08-06 12:00:00,28.61,28.67,28.59,28.67,71661.0,26.5582,26.6139,26.5396,26.6139,71661.0
2019-08-06 12:10:00,28.67,28.72,28.65,28.67,46185.0,26.6139,26.6603,26.5953,26.6139,46185.0
2019-08-06 12:20:00,28.66,28.67,28.63,28.66,35298.0,26.6046,26.6139,26.5768,26.6046,35298.0
2019-08-06 12:30:00,28.65,28.66,28.6,28.64,42947.0,26.5953,26.6046,26.5489,26.5861,42947.0
2019-08-06 12:40:00,28.64,28.67,28.63,28.65,53997.0,26.5861,26.6139,26.5768,26.5953,53997.0
2019-08-06 12:50:00,28.66,28.68,28.64,28.66,32343.0,26.6046,26.6232,26.5861,26.6046,32343.0
2019-08-06 13:00:00,28.67,28.67,28.63,28.66,34444.0,26.6139,26.6139,26.5768,26.6046,34444.0
2019-08-06 13:10:00,28.67,28.67,28.58,28.59,50732.0,26.6139,26.6139,26.5304,26.5396,50732.0
2019-08-06 13:20:00,28.59,28.59,28.55,28.58,104206.0,26.5396,26.5396,26.5025,26.5304,104206.0
2019-08-06 13:30:00,28.58,28.58,28.48,28.5,128489.0,26.5304,26.5304,26.4375,26.4561,128489.0
2019-08-06 13:40:00,28.5,28.6,28.5,28.56,99794.0,26.4561,26.5489,26.4561,26.5118,99794.0
2019-08-06 13:50:00,28.55,28.55,28.45,28.49,85352.0,26.5025,26.5025,26.4097,26.4468,85352.0
2019-08-06 14:00:00,28.49,28.53,28.47,28.48,78005.0,26.4468,26.4839,26.4282,26.4375,78005.0
2019-08-06 14:10:00,28.49,28.53,28.44,28.44,92518.0,26.4468,26.4839,26.4004,26.4004,92518.0
2019-08-06 14:20:00,28.44,28.46,28.41,28.43,145805.0,26.4004,26.419,26.3725,26.3911,145805.0
2019-08-06 14:30:00,28.44,28.51,28.39,28.51,107839.0,26.4004,26.4654,26.354,26.4654,107839.0
2019-08-06 14:40:00,28.51,28.55,28.5,28.5,42772.0,26.4654,26.5025,26.4561,26.4561,42772.0
2019-08-06 14:50:00,28.5,28.51,28.48,28.5,68149.0,26.4561,26.4654,26.4375,26.4561,68149.0
2019-08-06 15:00:00,28.5,28.51,28.48,28.48,49603.0,26.4561,26.4654,26.4375,26.4375,49603.0
2019-08-06 15:10:00,28.49,28.54,28.49,28.52,118635.0,26.4468,26.4932,26.4468,26.4747,118635.0
2019-08-06 15:20:00,28.52,28.53,28.49,28.53,56262.0,26.4747,26.4839,26.4468,26.4839,56262.0
2019-08-06 15:30:00,28.54,28.57,28.53,28.57,113260.0,26.4932,26.5211,26.4839,26.5211,113260.0
2019-08-06 15:40:00,28.57,28.63,28.57,28.61,229060.0,26.5211,26.5768,26.5211,26.5582,229060.0
2019-08-06 15:50:00,28.61,28.72,28.59,28.68,1289898.0,26.5582,26.6603,26.5396,26.6232,1289898.0
2019-08-07 09:30:00,29.59,29.74,29.49,29.61,1187306.0,27.4679,27.6072,27.3751,27.4865,1187306.0
2019-08-07 09:40:00,29.62,29.78,29.56,29.75,684715.0,27.4958,27.6443,27.4401,27.6164,684715.0
2019-08-07 09:50:00,29.77,29.92,29.74,29.91,661493.0,27.635,27.7743,27.6072,27.765,661493.0
2019-08-07 10:00:00,29.91,30.0,29.69,29.81,762939.0,27.765,27.8485,27.5608,27.6721,762939.0
2019-08-07 10:10:00,29.81,29.81,29.43,29.43,1315539.0,27.6721,27.6721,27.3194,27.3194,1315539.0
2019-08-07 10:20:00,29.43,29.65,29.42,29.61,662360.0,27.3194,27.5236,27.3101,27.4865,662360.0
2019-08-07 10:30:00,29.6,29.64,29.4,29.44,546695.0,27.4772,27.5143,27.2916,27.3287,546695.0
2019-08-07 10:40:00,29.44,29.56,29.41,29.42,423581.0,27.3287,27.4401,27.3008,27.3101,423581.0
2019-08-07 10:50:00,29.43,29.47,29.31,29.44,411857.0,27.3194,27.3565,27.208,27.3287,411857.0
2019-08-07 11:00:00,29.44,29.53,29.4,29.4,382178.0,27.3287,27.4122,27.2916,27.2916,382178.0
2019-08-07 11:10:00,29.39,29.49,29.37,29.48,438174.0,27.2823,27.3751,27.2637,27.3658,438174.0
2019-08-07 11:20:00,29.47,29.59,29.42,29.58,256028.0,27.3565,27.4679,27.3101,27.4586,256028.0
2019-08-07 11:30:00,29.59,29.69,29.53,29.69,246564.0,27.4679,27.5608,27.4122,27.5608,246564.0
2019-08-07 11:40:00,29.69,29.75,29.69,29.72,364249.0,27.5608,27.6164,27.5608,27.5886,364249.0
2019-08-07 11:50:00,29.72,29.77,29.63,29.69,405355.0,27.5886,27.635,27.5051,27.5608,405355.0
2019-08-07 12:00:00,29.69,29.71,29.59,29.65,227371.0,27.5608,27.5793,27.4679,27.5236,227371.0
2019-08-07 12:10:00,29.64,29.76,29.6,29.76,268049.0,27.5143,27.6257,27.4772,27.6257,268049.0
2019-08-07 12:20:00,29.76,29.77,29.68,29.74,371839.0,27.6257,27.635,27.5515,27.6072,371839.0
2019-08-07 12:30:00,29.75,29.8,29.73,29.77,341602.0,27.6164,27.6629,27.5979,27.635,341602.0
2019-08-07 12:40:00,29.77,29.82,29.71,29.78,279248.0,27.635,27.6814,27.5793,27.6443,279248.0
2019-08-07 12:50:00,29.78,29.78,29.69,29.7,216505.0,27.6443,27.6443,27.5608,27.57,216505.0
2019-08-07 13:00:00,29.69,29.69,29.53,29.56,489790.0,27.5608,27.5608,27.4122,27.4401,489790.0
2019-08-07 13:10:00,29.56,29.68,29.56,29.61,188935.0,27.4401,27.5515,27.4401,27.4865,188935.0
2019-08-07 13:20:00,29.61,29.72,29.61,29.65,265989.0,27.4865,27.5886,27.4865,27.5236,265989.0
2019-08-07 13:30:00,29.64,29.65,29.51,29.54,441057.0,27.5143,27.5236,27.3937,27.4215,441057.0
2019-08-07 13:40:00,29.52,29.6,29.47,29.59,316765.0,27.4029,27.4772,27.3565,27.4679,316765.0
2019-08-07 13:50:00,29.6,29.62,29.49,29.59,318202.0,27.4772,27.4958,27.3751,27.4679,318202.0
2019-08-07 14:00:00,29.58,29.63,29.48,29.49,329925.0,27.4586,27.5051,27.3658,27.3751,329925.0
2019-08-07 14:10:00,29.48,29.57,29.42,29.57,320650.0,27.3658,27.4494,27.3101,27.4494,320650.0
2019-08-07 14:20:00,29.57,29.67,29.56,29.58,371038.0,27.4494,27.5422,27.4401,27.4586,371038.0
2019-08-07 14:30:00,29.57,29.66,29.57,29.65,245338.0,27.4494,27.5329,27.4494,27.5236,245338.0
2019-08-07 14:40:00,29.66,29.69,29.48,29.54,330011.0,27.5329,27.5608,27.3658,27.4215,330011.0
2019-08-07 14:50:00,29.53,29.54,29.47,29.51,172438.0,27.4122,27.4215,27.3565,27.3937,172438.0
2019-08-07 15:00:00,29.51,29.6,29.5,29.58,217509.0,27.3937,27.4772,27.3844,27.4586,217509.0
2019-08-07 15:10:00,29.58,29.61,29.57,29.58,176457.0,27.4586,27.4865,27.4494,27.4586,176457.0
2019-08-07 15:20:00,29.58,29.6,29.48,29.48,307264.0,27.4586,27.4772,27.3658,27.3658,307264.0
2019-08-07 15:30:00,29.47,29.48,29.33,29.35,520854.0,27.3565,27.3658,27.2266,27.2451,520854.0
2019-08-07 15:40:00,29.36,29.4,29.2,29.25,864764.0,27.2544,27.2916,27.1059,27.1523,864764.0
2019-08-07 15:50:00,29.25,29.32,29.24,29.27,1064026.0,27.1523,27.2173,27.143,27.1709,1064026.0
2019-08-08 09:30:00,29.11,29.2,28.87,29.2,739568.0,27.0223,27.1059,26.7996,27.1059,739568.0
2019-08-08 09:40:00,29.21,29.22,29.03,29.08,524696.0,27.1152,27.1245,26.9481,26.9945,524696.0
2019-08-08 09:50:00,29.09,29.31,29.09,29.31,383635.0,27.0038,27.208,27.0038,27.208,383635.0
2019-08-08 10:00:00,29.31,29.35,29.23,29.3,537761.0,27.208,27.2451,27.1337,27.1987,537761.0
2019-08-08 10:10:00,29.3,29.37,29.27,29.32,217527.0,27.1987,27.2637,27.1709,27.2173,217527.0
2019-08-08 10:20:00,29.31,29.38,29.3,29.36,225144.0,27.208,27.273,27.1987,27.2544,225144.0
2019-08-08 10:30:00,29.37,29.37,29.17,29.22,827641.0,27.2637,27.2637,27.078,27.1245,827641.0
2019-08-08 10:40:00,29.23,29.25,29.18,29.18,228942.0,27.1337,27.1523,27.0873,27.0873,228942.0
2019-08-08 10:50:00,29.18,29.22,29.13,29.13,130973.0,27.0873,27.1245,27.0409,27.0409,130973.0
2019-08-08 11:00:00,29.14,29.34,29.13,29.33,220935.0,27.0502,27.2359,27.0409,27.2266,220935.0
2019-08-08 11:10:00,29.33,29.34,29.25,29.33,160400.0,27.2266,27.2359,27.1523,27.2266,160400.0
2019-08-08 11:20:00,29.33,29.44,29.32,29.42,128819.0,27.2266,27.3287,27.2173,27.3101,128819.0
2019-08-08 11:30:00,29.41,29.43,29.4,29.43,165532.0,27.3008,27.3194,27.2916,27.3194,165532.0
2019-08-08 11:40:00,29.43,29.44,29.36,29.4,170354.0,27.3194,27.3287,27.2544,27.2916,170354.0
2019-08-08 11:50:00,29.4,29.43,29.39,29.39,111544.0,27.2916,27.3194,27.2823,27.2823,111544.0
2019-08-08 12:00:00,29.38,29.4,29.33,29.38,161964.0,27.273,27.2916,27.2266,27.273,161964.0
2019-08-08 12:10:00,29.36,29.36,29.3,29.33,63905.0,27.2544,27.2544,27.1987,27.2266,63905.0
2019-08-08 12:20:00,29.33,29.42,29.33,29.41,81990.0,27.2266,27.3101,27.2266,27.3008,81990.0
2019-08-08 12:30:00,29.42,29.42,29.36,29.39,97111.0,27.3101,27.3101,27.2544,27.2823,97111.0
2019-08-08 12:40:00,29.4,29.4,29.32,29.36,85180.0,27.2916,27.2916,27.2173,27.2544,85180.0
2019-08-08 12:50:00,29.36,29.43,29.36,29.39,77266.0,27.2544,27.3194,27.2544,27.2823,77266.0
2019-08-08 13:00:00,29.38,29.48,29.34,29.47,109795.0,27.273,27.3658,27.2359,27.3565,109795.0
2019-08-08 13:10:00,29.47,29.49,29.44,29.47,43963.0,27.3565,27.3751,27.3287,27.3565,43963.0
2019-08-08 13:20:00,29.46,29.5,29.43,29.43,64450.0,27.3472,27.3844,27.3194,27.3194,64450.0
2019-08-08 13:30:00,29.44,29.49,29.44,29.48,43313.0,27.3287,27.3751,27.3287,27.3658,43313.0
2019-08-08 13:40:00,29.48,29.58,29.47,29.58,265400.0,27.3658,27.4586,27.3565,27.4586,265400.0
2019-08-08 13:50:00,29.58,29.61,29.55,29.58,92037.0,27.4586,27.4865,27.4308,27.4586,92037.0
2019-08-08 14:00:00,29.58,29.67,29.56,29.66,245292.0,27.4586,27.5422,27.4401,27.5329,245292.0
2019-08-08 14:10:00,29.66,29.67,29.6,29.66,138740.0,27.5329,27.5422,27.4772,27.5329,138740.0
2019-08-08 14:20:00,29.65,29.68,29.61,29.68,111199.0,27.5236,27.5515,27.4865,27.5515,111199.0
2019-08-08 14:30:00,29.67,29.75,29.6,29.75,330263.0,27.5422,27.6164,27.4772,27.6164,330263.0
2019-08-08 14:40:00,29.75,29.85,29.75,29.85,400787.0,27.6164,27.7093,27.6164,27.7093,400787.0
2019-08-08 14:50:00,29.83,29.84,29.72,29.74,316853.0,27.6907,27.7,27.5886,27.6072,316853.0
2019-08-08 15:00:00,29.75,29.82,29.73,29.79,310349.0,27.6164,27.6814,27.5979,27.6536,310349.0
2019-08-08 15:10:00,29.79,29.83,29.77,29.78,208167.0,27.6536,27.6907,27.635,27.6443,208167.0
2019-08-08 15:20:00,29.78,29.78,29.69,29.73,249577.0,27.6443,27.6443,27.5608,27.5979,249577.0
2019-08-08 15:30:00,29.72,29.72,29.63,29.7,342177.0,27.5886,27.5886,27.5051,27.57,342177.0
2019-08-08 15:40:00,29.7,29.72,29.67,29.7,260651.0,27.57,27.5886,27.5422,27.57,260651.0
2019-08-08 15:50:00,29.7,29.76,29.67,29.76,1820570.0,27.57,27.6257,27.5422,27.6257,1820570.0
2019-08-09 09:30:00,29.55,29.73,29.5,29.53,509632.0,27.4308,27.5979,27.3844,27.4122,509632.0
2019-08-09 09:40:00,29.53,29.68,29.49,29.64,338735.0,27.4122,27.5515,27.3751,27.5143,338735.0
2019-08-09 09:50:00,29.62,29.72,29.58,29.6,236011.0,27.4958,27.5886,27.4586,27.4772,236011.0
2019-08-09 10:00:00,29.59,29.72,29.53,29.72,302151.0,27.4679,27.5886,27.4122,27.5886,302151.0
2019-08-09 10:10:00,29.73,29.78,29.66,29.76,278036.0,27.5979,27.6443,27.5329,27.6257,278036.0
2019-08-09 10:20:00,29.76,29.86,29.75,29.8,215083.0,27.6257,27.7186,27.6164,27.6629,215083.0
2019-08-09 10:30:00,29.81,29.86,29.76,29.8,235970.0,27.6721,27.7186,27.6257,27.6629,235970.0
2019-08-09 10:40:00,29.8,29.84,29.65,29.71,335874.0,27.6629,27.7,27.5236,27.5793,335874.0
2019-08-09 10:50:00,29.7,29.75,29.63,29.74,226883.0,27.57,27.6164,27.5051,27.6072,226883.0
2019-08-09 11:00:00,29.74,29.78,29.68,29.78,250249.0,27.6072,27.6443,27.5515,27.6443,250249.0
2019-08-09 11:10:00,29.78,29.78,29.65,29.68,124350.0,27.6443,27.6443,27.5236,27.5515,124350.0
2019-08-09 11:20:00,29.69,29.79,29.68,29.79,86454.0,27.5608,27.6536,27.5515,27.6536,86454.0
2019-08-09 11:30:00,29.77,29.79,29.71,29.77,184174.0,27.635,27.6536,27.5793,27.635,184174.0
2019-08-09 11:40:00,29.78,29.8,29.64,29.66,100748.0,27.6443,27.6629,27.5143,27.5329,100748.0
2019-08-09 11:50:00,29.66,29.71,29.66,29.7,93394.0,27.5329,27.5793,27.5329,27.57,93394.0
2019-08-09 12:00:00,29.7,29.7,29.61,29.62,56005.0,27.57,27.57,27.4865,27.4958,56005.0
2019-08-09 12:10:00,29.63,29.66,29.59,29.64,84229.0,27.5051,27.5329,27.4679,27.5143,84229.0
2019-08-09 12:20:00,29.64,29.66,29.59,29.65,48001.0,27.5143,27.5329,27.4679,27.5236,48001.0
2019-08-09 12:30:00,29.65,29.67,29.61,29.67,66121.0,27.5236,27.5422,27.4865,27.5422,66121.0
2019-08-09 12:40:00,29.67,29.67,29.6,29.64,90012.0,27.5422,27.5422,27.4772,27.5143,90012.0
2019-08-09 12:50:00,29.64,29.64,29.51,29.58,201325.0,27.5143,27.5143,27.3937,27.4586,201325.0
2019-08-09 13:00:00,29.58,29.58,29.42,29.48,167002.0,27.4586,27.4586,27.3101,27.3658,167002.0
2019-08-09 13:10:00,29.49,29.51,29.44,29.45,98574.0,27.3751,27.3937,27.3287,27.338,98574.0
2019-08-09 13:20:00,29.44,29.49,29.41,29.49,176297.0,27.3287,27.3751,27.3008,27.3751,176297.0
2019-08-09 13:30:00,29.48,29.56,29.48,29.54,111139.0,27.3658,27.4401,27.3658,27.4215,111139.0
2019-08-09 13:40:00,29.55,29.58,29.51,29.56,102389.0,27.4308,27.4586,27.3937,27.4401,102389.0
2019-08-09 13:50:00,29.56,29.59,29.46,29.48,82270.0,27.4401,27.4679,27.3472,27.3658,82270.0
2019-08-09 14:00:00,29.48,29.51,29.44,29.47,56945.0,27.3658,27.3937,27.3287,27.3565,56945.0
2019-08-09 14:10:00,29.45,29.48,29.43,29.46,40276.0,27.338,27.3658,27.3194,27.3472,40276.0
2019-08-09 14:20:00,29.46,29.46,29.35,29.35,94401.0,27.3472,27.3472,27.2451,27.2451,94401.0
2019-08-09 14:30:00,29.36,29.47,29.36,29.44,145298.0,27.2544,27.3565,27.2544,27.3287,145298.0
2019-08-09 14:40:00,29.44,29.5,29.43,29.5,43953.0,27.3287,27.3844,27.3194,27.3844,43953.0
2019-08-09 14:50:00,29.49,29.5,29.45,29.47,57881.0,27.3751,27.3844,27.338,27.3565,57881.0
2019-08-09 15:00:00,29.46,29.47,29.4,29.42,121204.0,27.3472,27.3565,27.2916,27.3101,121204.0
2019-08-09 15:10:00,29.41,29.5,29.41,29.5,83941.0,27.3008,27.3844,27.3008,27.3844,83941.0
2019-08-09 15:20:00,29.5,29.5,29.42,29.42,119743.0,27.3844,27.3844,27.3101,27.3101,119743.0
2019-08-09 15:30:00,29.43,29.46,29.42,29.46,72874.0,27.3194,27.3472,27.3101,27.3472,72874.0
2019-08-09 15:40:00,29.47,29.49,29.44,29.46,135004.0,27.3565,27.3751,27.3287,27.3472,135004.0
2019-08-09 15:50:00,29.45,29.45,29.32,29.36,851627.0,27.338,27.338,27.2173,27.2544,851627.0
2019-08-12 09:30:00,29.59,29.67,29.51,29.64,609636.0,27.4679,27.5422,27.3937,27.5143,609636.0
2019-08-12 09:40:00,29.63,29.74,29.56,29.71,308881.0,27.5051,27.6072,27.4401,27.5793,308881.0
2019-08-12 09:50:00,29.69,29.74,29.63,29.66,222925.0,27.5608,27.6072,27.5051,27.5329,222925.0
2019-08-12 10:00:00,29.63,29.7,29.6,29.63,208284.0,27.5051,27.57,27.4772,27.5051,208284.0
2019-08-12 10:10:00,29.64,29.69,29.62,29.64,244519.0,27.5143,27.5608,27.4958,27.5143,244519.0
2019-08-12 10:20:00,29.64,29.67,29.59,29.61,133382.0,27.5143,27.5422,27.4679,27.4865,133382.0
2019-08-12 10:30:00,29.61,29.63,29.58,29.6,240070.0,27.4865,27.5051,27.4586,27.4772,240070.0
2019-08-12 10:40:00,29.6,29.62,29.55,29.59,110845.0,27.4772,27.4958,27.4308,27.4679,110845.0
2019-08-12 10:50:00,29.59,29.59,29.52,29.53,76291.0,27.4679,27.4679,27.4029,27.4122,76291.0
2019-08-12 11:00:00,29.53,29.56,29.48,29.5,192126.0,27.4122,27.4401,27.3658,27.3844,192126.0
2019-08-12 11:10:00,29.5,29.55,29.5,29.52,97448.0,27.3844,27.4308,27.3844,27.4029,97448.0
2019-08-12 11:20:00,29.53,29.59,29.51,29.57,67567.0,27.4122,27.4679,27.3937,27.4494,67567.0
2019-08-12 11:30:00,29.56,29.58,29.52,29.57,82656.0,27.4401,27.4586,27.4029,27.4494,82656.0
2019-08-12 11:40:00,29.59,29.61,29.53,29.56,74964.0,27.4679,27.4865,27.4122,27.4401,74964.0
2019-08-12 11:50:00,29.56,29.6,29.52,29.6,62473.0,27.4401,27.4772,27.4029,27.4772,62473.0
2019-08-12 12:00:00,29.6,29.63,29.58,29.6,70188.0,27.4772,27.5051,27.4586,27.4772,70188.0
2019-08-12 12:10:00,29.6,29.64,29.58,29.62,19429.0,27.4772,27.5143,27.4586,27.4958,19429.0
2019-08-12 12:20:00,29.61,29.68,29.59,29.68,108890.0,27.4865,27.5515,27.4679,27.5515,108890.0
2019-08-12 12:30:00,29.69,29.7,29.63,29.63,108244.0,27.5608,27.57,27.5051,27.5051,108244.0
2019-08-12 12:40:00,29.64,29.66,29.6,29.61,96939.0,27.5143,27.5329,27.4772,27.4865,96939.0
2019-08-12 12:50:00,29.61,29.64,29.59,29.6,104793.0,27.4865,27.5143,27.4679,27.4772,104793.0
2019-08-12 13:00:00,29.6,29.63,29.57,29.58,46531.0,27.4772,27.5051,27.4494,27.4586,46531.0
2019-08-12 13:10:00,29.58,29.59,29.53,29.54,89493.0,27.4586,27.4679,27.4122,27.4215,89493.0
2019-08-12 13:20:00,29.54,29.56,29.53,29.55,27836.0,27.4215,27.4401,27.4122,27.4308,27836.0
2019-08-12 13:30:00,29.56,29.57,29.49,29.5,60671.0,27.4401,27.4494,27.3751,27.3844,60671.0
2019-08-12 13:40:00,29.5,29.5,29.37,29.37,152030.0,27.3844,27.3844,27.2637,27.2637,152030.0
2019-08-12 13:50:00,29.38,29.38,29.31,29.37,90369.0,27.273,27.273,27.208,27.2637,90369.0
2019-08-12 14:00:00,29.37,29.38,29.29,29.3,84969.0,27.2637,27.273,27.1894,27.1987,84969.0
2019-08-12 14:10:00,29.31,29.33,29.09,29.09,229608.0,27.208,27.2266,27.0038,27.0038,229608.0
2019-08-12 14:20:00,29.09,29.28,29.08,29.25,196205.0,27.0038,27.1802,26.9945,27.1523,196205.0
2019-08-12 14:30:00,29.24,29.29,29.21,29.26,156400.0,27.143,27.1894,27.1152,27.1616,156400.0
2019-08-12 14:40:00,29.27,29.52,29.26,29.38,874489.0,27.1709,27.4029,27.1616,27.273,874489.0
2019-08-12 14:50:00,29.37,29.37,29.18,29.18,264747.0,27.2637,27.2637,27.0873,27.0873,264747.0
2019-08-12 15:00:00,29.19,29.19,29.04,29.09,494910.0,27.0966,27.0966,26.9574,27.0038,494910.0
2019-08-12 15:10:00,29.09,29.16,29.04,29.05,327523.0,27.0038,27.0688,26.9574,26.9667,327523.0
2019-08-12 15:20:00,29.05,29.07,29.01,29.03,319366.0,26.9667,26.9852,26.9295,26.9481,319366.0
2019-08-12 15:30:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:40:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:50:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-13 09:30:00,29.41,29.44,29.01,29.02,1122818.0,27.3008,27.3287,26.9295,26.9388,1122818.0
2019-08-13 09:40:00,29.01,29.16,28.61,28.62,1058706.0,26.9295,27.0688,26.5582,26.5675,1058706.0
2019-08-13 09:50:00,28.62,28.65,27.82,27.99,1931366.0,26.5675,26.5953,25.8249,25.9827,1931366.0
2019-08-13 10:00:00,27.99,28.46,27.96,28.32,1057523.0,25.9827,26.419,25.9548,26.289,1057523.0
2019-08-13 10:10:00,28.31,28.34,28.0,28.17,709560.0,26.2797,26.3076,25.992,26.1498,709560.0
2019-08-13 10:20:00,28.16,28.29,28.09,28.1,929776.0,26.1405,26.2612,26.0755,26.0848,929776.0
2019-08-13 10:30:00,28.11,28.17,27.99,28.16,490709.0,26.0941,26.1498,25.9827,26.1405,490709.0
2019-08-13 10:40:00,28.16,28.37,28.16,28.36,453011.0,26.1405,26.3354,26.1405,26.3261,453011.0
2019-08-13 10:50:00,28.36,28.49,28.35,28.48,453318.0,26.3261,26.4468,26.3169,26.4375,453318.0
2019-08-13 11:00:00,28.48,28.7,28.42,28.67,634242.0,26.4375,26.6418,26.3818,26.6139,634242.0
2019-08-13 11:10:00,28.67,28.87,28.61,28.87,810223.0,26.6139,26.7996,26.5582,26.7996,810223.0
2019-08-13 11:20:00,28.87,28.91,28.68,28.81,540740.0,26.7996,26.8367,26.6232,26.7439,540740.0
2019-08-13 11:30:00,28.81,28.82,28.59,28.6,256375.0,26.7439,26.7531,26.5396,26.5489,256375.0
2019-08-13 11:40:00,28.59,28.64,28.5,28.51,316637.0,26.5396,26.5861,26.4561,26.4654,316637.0
2019-08-13 11:50:00,28.5,28.68,28.44,28.66,250969.0,26.4561,26.6232,26.4004,26.6046,250969.0
2019-08-13 12:00:00,28.65,28.71,28.61,28.71,71886.0,26.5953,26.651,26.5582,26.651,71886.0
2019-08-13 12:10:00,28.72,28.75,28.62,28.68,112500.0,26.6603,26.6882,26.5675,26.6232,112500.0
2019-08-13 12:20:00,28.67,28.68,28.6,28.63,144262.0,26.6139,26.6232,26.5489,26.5768,144262.0
2019-08-13 12:30:00,28.64,28.71,28.61,28.7,247951.0,26.5861,26.651,26.5582,26.6418,247951.0
2019-08-13 12:40:00,28.7,28.71,28.63,28.63,90412.0,26.6418,26.651,26.5768,26.5768,90412.0
2019-08-13 12:50:00,28.64,28.68,28.63,28.63,47233.0,26.5861,26.6232,26.5768,26.5768,47233.0
2019-08-13 13:00:00,28.63,28.64,28.56,28.57,45236.0,26.5768,26.5861,26.5118,26.5211,45236.0
2019-08-13 13:10:00,28.56,28.61,28.44,28.61,350654.0,26.5118,26.5582,26.4004,26.5582,350654.0
2019-08-13 13:20:00,28.61,28.66,28.56,28.6,176211.0,26.5582,26.6046,26.5118,26.5489,176211.0
2019-08-13 13:30:00,28.6,28.6,28.52,28.56,58469.0,26.5489,26.5489,26.4747,26.5118,58469.0
2019-08-13 13:40:00,28.57,28.58,28.51,28.55,91464.0,26.5211,26.5304,26.4654,26.5025,91464.0
2019-08-13 13:50:00,28.54,28.55,28.5,28.52,93323.0,26.4932,26.5025,26.4561,26.4747,93323.0
2019-08-13 14:00:00,28.51,28.57,28.5,28.56,75380.0,26.4654,26.5211,26.4561,26.5118,75380.0
2019-08-13 14:10:00,28.57,28.57,28.47,28.49,111161.0,26.5211,26.5211,26.4282,26.4468,111161.0
2019-08-13 14:20:00,28.49,28.51,28.44,28.48,138271.0,26.4468,26.4654,26.4004,26.4375,138271.0
2019-08-13 14:30:00,28.48,28.5,28.44,28.49,154011.0,26.4375,26.4561,26.4004,26.4468,154011.0
2019-08-13 14:40:00,28.49,28.53,28.47,28.52,110935.0,26.4468,26.4839,26.4282,26.4747,110935.0
2019-08-13 14:50:00,28.52,28.53,28.46,28.49,143938.0,26.4747,26.4839,26.419,26.4468,143938.0
2019-08-13 15:00:00,28.49,28.53,28.49,28.49,164972.0,26.4468,26.4839,26.4468,26.4468,164972.0
2019-08-13 15:10:00,28.49,28.49,28.36,28.41,134516.0,26.4468,26.4468,26.3261,26.3725,134516.0
2019-08-13 15:20:00,28.41,28.44,28.41,28.43,175605.0,26.3725,26.4004,26.3725,26.3911,175605.0
2019-08-13 15:30:00,28.43,28.57,28.42,28.56,175029.0,26.3911,26.5211,26.3818,26.5118,175029.0
2019-08-13 15:40:00,28.57,28.63,28.57,28.59,225603.0,26.5211,26.5768,26.5211,26.5396,225603.0
2019-08-13 15:50:00,28.6,28.62,28.42,28.46,1786278.0,26.5489,26.5675,26.3818,26.419,1786278.0
2019-08-14 09:30:00,28.92,29.09,28.85,28.92,1074500.0,26.846,27.0038,26.781,26.846,1074500.0
2019-08-14 09:40:00,28.92,29.05,28.92,28.96,367984.0,26.846,26.9667,26.846,26.8831,367984.0
2019-08-14 09:50:00,28.96,28.96,28.8,28.83,235192.0,26.8831,26.8831,26.7346,26.7624,235192.0
2019-08-14 10:00:00,28.83,28.96,28.79,28.88,380942.0,26.7624,26.8831,26.7253,26.8088,380942.0
2019-08-14 10:10:00,28.88,28.88,28.67,28.77,563687.0,26.8088,26.8088,26.6139,26.7067,563687.0
2019-08-14 10:20:00,28.78,28.78,28.67,28.75,123606.0,26.716,26.716,26.6139,26.6882,123606.0
2019-08-14 10:30:00,28.75,28.78,28.67,28.78,136913.0,26.6882,26.716,26.6139,26.716,136913.0
2019-08-14 10:40:00,28.79,28.86,28.75,28.82,173785.0,26.7253,26.7903,26.6882,26.7531,173785.0
2019-08-14 10:50:00,28.83,28.89,28.79,28.84,71995.0,26.7624,26.8181,26.7253,26.7717,71995.0
2019-08-14 11:00:00,28.85,28.89,28.78,28.82,384227.0,26.781,26.8181,26.716,26.7531,384227.0
2019-08-14 11:10:00,28.83,28.93,28.77,28.82,252062.0,26.7624,26.8553,26.7067,26.7531,252062.0
2019-08-14 11:20:00,28.8,28.8,28.68,28.73,214096.0,26.7346,26.7346,26.6232,26.6696,214096.0
2019-08-14 11:30:00,28.73,28.75,28.6,28.67,219052.0,26.6696,26.6882,26.5489,26.6139,219052.0
2019-08-14 11:40:00,28.68,28.77,28.68,28.73,66547.0,26.6232,26.7067,26.6232,26.6696,66547.0
2019-08-14 11:50:00,28.73,28.76,28.71,28.72,92538.0,26.6696,26.6974,26.651,26.6603,92538.0
2019-08-14 12:00:00,28.73,28.76,28.7,28.74,94353.0,26.6696,26.6974,26.6418,26.6789,94353.0
2019-08-14 12:10:00,28.74,28.8,28.71,28.8,83579.0,26.6789,26.7346,26.651,26.7346,83579.0
2019-08-14 12:20:00,28.8,28.89,28.78,28.89,109372.0,26.7346,26.8181,26.716,26.8181,109372.0
2019-08-14 12:30:00,28.9,28.92,28.86,28.91,104266.0,26.8274,26.846,26.7903,26.8367,104266.0
2019-08-14 12:40:00,28.9,28.99,28.9,28.97,174906.0,26.8274,26.911,26.8274,26.8924,174906.0
2019-08-14 12:50:00,28.97,29.01,28.95,28.99,199391.0,26.8924,26.9295,26.8738,26.911,199391.0
2019-08-14 13:00:00,29.0,29.04,28.96,28.97,196137.0,26.9202,26.9574,26.8831,26.8924,196137.0
2019-08-14 13:10:00,28.97,28.99,28.92,28.97,84302.0,26.8924,26.911,26.846,26.8924,84302.0
2019-08-14 13:20:00,28.98,28.99,28.75,28.82,172576.0,26.9017,26.911,26.6882,26.7531,172576.0
2019-08-14 13:30:00,28.82,28.85,28.72,28.75,149730.0,26.7531,26.781,26.6603,26.6882,149730.0
2019-08-14 13:40:00,28.75,28.85,28.69,28.83,165336.0,26.6882,26.781,26.6325,26.7624,165336.0
2019-08-14 13:50:00,28.83,28.85,28.77,28.81,137318.0,26.7624,26.781,26.7067,26.7439,137318.0
2019-08-14 14:00:00,28.82,28.89,28.78,28.78,111666.0,26.7531,26.8181,26.716,26.716,111666.0
2019-08-14 14:10:00,28.78,28.8,28.7,28.77,101195.0,26.716,26.7346,26.6418,26.7067,101195.0
2019-08-14 14:20:00,28.78,28.81,28.76,28.78,88578.0,26.716,26.7439,26.6974,26.716,88578.0
2019-08-14 14:30:00,28.78,28.78,28.72,28.76,75664.0,26.716,26.716,26.6603,26.6974,75664.0
2019-08-14 14:40:00,28.77,28.82,28.77,28.77,129792.0,26.7067,26.7531,26.7067,26.7067,129792.0
2019-08-14 14:50:00,28.77,28.77,28.72,28.75,43834.0,26.7067,26.7067,26.6603,26.6882,43834.0
2019-08-14 15:00:00,28.75,28.75,28.59,28.67,330108.0,26.6882,26.6882,26.5396,26.6139,330108.0
2019-08-14 15:10:00,28.67,28.7,28.67,28.69,204571.0,26.6139,26.6418,26.6139,26.6325,204571.0
2019-08-14 15:20:00,28.69,28.69,28.58,28.61,149923.0,26.6325,26.6325,26.5304,26.5582,149923.0
2019-08-14 15:30:00,28.62,28.67,28.44,28.46,644300.0,26.5675,26.6139,26.4004,26.419,644300.0
2019-08-14 15:40:00,28.47,28.51,28.44,28.49,482866.0,26.4282,26.4654,26.4004,26.4468,482866.0
2019-08-14 15:50:00,28.49,28.5,28.38,28.38,1301312.0,26.4468,26.4561,26.3447,26.3447,1301312.0
2019-08-15 09:30:00,28.31,28.49,28.16,28.48,703438.0,26.2797,26.4468,26.1405,26.4375,703438.0
2019-08-15 09:40:00,28.49,28.5,28.26,28.35,350331.0,26.4468,26.4561,26.2333,26.3169,350331.0
2019-08-15 09:50:00,28.35,28.46,28.34,28.4,401960.0,26.3169,26.419,26.3076,26.3633,401960.0
2019-08-15 10:00:00,28.4,28.41,28.3,28.35,267052.0,26.3633,26.3725,26.2704,26.3169,267052.0
2019-08-15 10:10:00,28.36,28.51,28.35,28.49,242702.0,26.3261,26.4654,26.3169,26.4468,242702.0
2019-08-15 10:20:00,28.5,28.51,28.42,28.5,233939.0,26.4561,26.4654,26.3818,26.4561,233939.0
2019-08-15 10:30:00,28.5,28.59,28.5,28.58,211554.0,26.4561,26.5396,26.4561,26.5304,211554.0
2019-08-15 10:40:00,28.59,28.61,28.57,28.6,116068.0,26.5396,26.5582,26.5211,26.5489,116068.0
2019-08-15 10:50:00,28.61,28.61,28.51,28.57,85730.0,26.5582,26.5582,26.4654,26.5211,85730.0
2019-08-15 11:00:00,28.57,28.66,28.57,28.6,167793.0,26.5211,26.6046,26.5211,26.5489,167793.0
2019-08-15 11:10:00,28.59,28.59,28.52,28.54,73746.0,26.5396,26.5396,26.4747,26.4932,73746.0
2019-08-15 11:20:00,28.55,28.55,28.44,28.5,115486.0,26.5025,26.5025,26.4004,26.4561,115486.0
2019-08-15 11:30:00,28.49,28.51,28.45,28.46,57444.0,26.4468,26.4654,26.4097,26.419,57444.0
2019-08-15 11:40:00,28.46,28.54,28.44,28.54,42344.0,26.419,26.4932,26.4004,26.4932,42344.0
2019-08-15 11:50:00,28.54,28.58,28.51,28.55,46607.0,26.4932,26.5304,26.4654,26.5025,46607.0
2019-08-15 12:00:00,28.55,28.61,28.55,28.6,40616.0,26.5025,26.5582,26.5025,26.5489,40616.0
2019-08-15 12:10:00,28.61,28.67,28.61,28.67,52064.0,26.5582,26.6139,26.5582,26.6139,52064.0
2019-08-15 12:20:00,28.68,28.69,28.64,28.67,56705.0,26.6232,26.6325,26.5861,26.6139,56705.0
2019-08-15 12:30:00,28.67,28.69,28.65,28.66,72153.0,26.6139,26.6325,26.5953,26.6046,72153.0
2019-08-15 12:40:00,28.67,28.68,28.61,28.64,46483.0,26.6139,26.6232,26.5582,26.5861,46483.0
2019-08-15 12:50:00,28.63,28.66,28.6,28.6,84431.0,26.5768,26.6046,26.5489,26.5489,84431.0
2019-08-15 13:00:00,28.61,28.61,28.56,28.57,65351.0,26.5582,26.5582,26.5118,26.5211,65351.0
2019-08-15 13:10:00,28.58,28.61,28.53,28.61,83457.0,26.5304,26.5582,26.4839,26.5582,83457.0
2019-08-15 13:20:00,28.61,28.71,28.6,28.68,83794.0,26.5582,26.651,26.5489,26.6232,83794.0
2019-08-15 13:30:00,28.68,28.78,28.68,28.77,48824.0,26.6232,26.716,26.6232,26.7067,48824.0
2019-08-15 13:40:00,28.76,28.81,28.75,28.78,247099.0,26.6974,26.7439,26.6882,26.716,247099.0
2019-08-15 13:50:00,28.76,28.82,28.69,28.69,296688.0,26.6974,26.7531,26.6325,26.6325,296688.0
2019-08-15 14:00:00,28.69,28.77,28.69,28.73,222005.0,26.6325,26.7067,26.6325,26.6696,222005.0
2019-08-15 14:10:00,28.72,28.72,28.63,28.69,158300.0,26.6603,26.6603,26.5768,26.6325,158300.0
2019-08-15 14:20:00,28.68,28.76,28.67,28.75,52412.0,26.6232,26.6974,26.6139,26.6882,52412.0
2019-08-15 14:30:00,28.75,28.87,28.75,28.82,196855.0,26.6882,26.7996,26.6882,26.7531,196855.0
2019-08-15 14:40:00,28.82,28.82,28.7,28.74,190719.0,26.7531,26.7531,26.6418,26.6789,190719.0
2019-08-15 14:50:00,28.73,28.79,28.73,28.79,83166.0,26.6696,26.7253,26.6696,26.7253,83166.0
2019-08-15 15:00:00,28.78,28.78,28.69,28.69,144558.0,26.716,26.716,26.6325,26.6325,144558.0
2019-08-15 15:10:00,28.68,28.74,28.67,28.71,128150.0,26.6232,26.6789,26.6139,26.651,128150.0
2019-08-15 15:20:00,28.7,28.72,28.67,28.67,100087.0,26.6418,26.6603,26.6139,26.6139,100087.0
2019-08-15 15:30:00,28.68,28.68,28.59,28.64,158621.0,26.6232,26.6232,26.5396,26.5861,158621.0
2019-08-15 15:40:00,28.64,28.73,28.64,28.73,259715.0,26.5861,26.6696,26.5861,26.6696,259715.0
2019-08-15 15:50:00,28.73,28.75,28.64,28.75,597703.0,26.6696,26.6882,26.5861,26.6882,597703.0
2019-08-16 09:30:00,28.35,28.55,28.35,28.51,331566.0,26.3169,26.5025,26.3169,26.4654,331566.0
2019-08-16 09:40:00,28.51,28.6,28.46,28.57,247029.0,26.4654,26.5489,26.419,26.5211,247029.0
2019-08-16 09:50:00,28.57,28.59,28.51,28.58,136901.0,26.5211,26.5396,26.4654,26.5304,136901.0
2019-08-16 10:00:00,28.55,28.61,28.54,28.57,249498.0,26.5025,26.5582,26.4932,26.5211,249498.0
2019-08-16 10:10:00,28.55,28.57,28.46,28.55,143726.0,26.5025,26.5211,26.419,26.5025,143726.0
2019-08-16 10:20:00,28.54,28.56,28.42,28.51,326717.0,26.4932,26.5118,26.3818,26.4654,326717.0
2019-08-16 10:30:00,28.51,28.52,28.33,28.33,253930.0,26.4654,26.4747,26.2983,26.2983,253930.0
2019-08-16 10:40:00,28.33,28.36,28.28,28.32,236980.0,26.2983,26.3261,26.2519,26.289,236980.0
2019-08-16 10:50:00,28.31,28.33,28.13,28.16,330619.0,26.2797,26.2983,26.1126,26.1405,330619.0
2019-08-16 11:00:00,28.16,28.27,28.16,28.27,345334.0,26.1405,26.2426,26.1405,26.2426,345334.0
2019-08-16 11:10:00,28.28,28.3,28.18,28.19,276641.0,26.2519,26.2704,26.159,26.1683,276641.0
2019-08-16 11:20:00,28.2,28.26,28.18,28.25,113829.0,26.1776,26.2333,26.159,26.224,113829.0
2019-08-16 11:30:00,28.26,28.34,28.23,28.31,117166.0,26.2333,26.3076,26.2055,26.2797,117166.0
2019-08-16 11:40:00,28.31,28.36,28.28,28.36,88863.0,26.2797,26.3261,26.2519,26.3261,88863.0
2019-08-16 11:50:00,28.37,28.37,28.3,28.32,23979.0,26.3354,26.3354,26.2704,26.289,23979.0
2019-08-16 12:00:00,28.32,28.38,28.32,28.34,85188.0,26.289,26.3447,26.289,26.3076,85188.0
2019-08-16 12:10:00,28.34,28.36,28.32,28.36,59397.0,26.3076,26.3261,26.289,26.3261,59397.0
2019-08-16 12:20:00,28.36,28.36,28.28,28.33,32390.0,26.3261,26.3261,26.2519,26.2983,32390.0
2019-08-16 12:30:00,28.33,28.41,28.33,28.41,27819.0,26.2983,26.3725,26.2983,26.3725,27819.0
2019-08-16 12:40:00,28.41,28.49,28.41,28.49,72644.0,26.3725,26.4468,26.3725,26.4468,72644.0
2019-08-16 12:50:00,28.49,28.51,28.47,28.5,51157.0,26.4468,26.4654,26.4282,26.4561,51157.0
2019-08-16 13:00:00,28.5,28.5,28.46,28.46,19368.0,26.4561,26.4561,26.419,26.419,19368.0
2019-08-16 13:10:00,28.45,28.5,28.43,28.5,41001.0,26.4097,26.4561,26.3911,26.4561,41001.0
2019-08-16 13:20:00,28.49,28.51,28.48,28.51,25276.0,26.4468,26.4654,26.4375,26.4654,25276.0
2019-08-16 13:30:00,28.5,28.56,28.5,28.53,108623.0,26.4561,26.5118,26.4561,26.4839,108623.0
2019-08-16 13:40:00,28.52,28.52,28.48,28.49,50392.0,26.4747,26.4747,26.4375,26.4468,50392.0
2019-08-16 13:50:00,28.48,28.49,28.43,28.43,43515.0,26.4375,26.4468,26.3911,26.3911,43515.0
2019-08-16 14:00:00,28.43,28.46,28.41,28.43,41772.0,26.3911,26.419,26.3725,26.3911,41772.0
2019-08-16 14:10:00,28.42,28.42,28.39,28.4,39602.0,26.3818,26.3818,26.354,26.3633,39602.0
2019-08-16 14:20:00,28.4,28.43,28.37,28.37,51457.0,26.3633,26.3911,26.3354,26.3354,51457.0
2019-08-16 14:30:00,28.37,28.47,28.35,28.43,98784.0,26.3354,26.4282,26.3169,26.3911,98784.0
2019-08-16 14:40:00,28.42,28.44,28.4,28.42,64849.0,26.3818,26.4004,26.3633,26.3818,64849.0
2019-08-16 14:50:00,28.42,28.42,28.36,28.37,83425.0,26.3818,26.3818,26.3261,26.3354,83425.0
2019-08-16 15:00:00,28.37,28.39,28.35,28.38,104063.0,26.3354,26.354,26.3169,26.3447,104063.0
2019-08-16 15:10:00,28.38,28.38,28.33,28.34,74205.0,26.3447,26.3447,26.2983,26.3076,74205.0
2019-08-16 15:20:00,28.34,28.37,28.32,28.32,88264.0,26.3076,26.3354,26.289,26.289,88264.0
2019-08-16 15:30:00,28.32,28.33,28.27,28.29,131369.0,26.289,26.2983,26.2426,26.2612,131369.0
2019-08-16 15:40:00,28.28,28.33,28.28,28.31,194627.0,26.2519,26.2983,26.2519,26.2797,194627.0
2019-08-16 15:50:00,28.3,28.35,28.27,28.27,1119175.0,26.2704,26.3169,26.2426,26.2426,1119175.0
2019-08-19 09:30:00,27.75,27.78,27.61,27.76,909320.0,25.7599,25.7877,25.6299,25.7692,909320.0
2019-08-19 09:40:00,27.76,27.76,27.63,27.76,274948.0,25.7692,25.7692,25.6485,25.7692,274948.0
2019-08-19 09:50:00,27.76,27.85,27.75,27.8,265168.0,25.7692,25.8527,25.7599,25.8063,265168.0
2019-08-19 10:00:00,27.8,28.0,27.79,28.0,320924.0,25.8063,25.992,25.797,25.992,320924.0
2019-08-19 10:10:00,28.0,28.07,27.95,28.02,189922.0,25.992,26.0569,25.9455,26.0105,189922.0
2019-08-19 10:20:00,28.03,28.13,28.03,28.07,105146.0,26.0198,26.1126,26.0198,26.0569,105146.0
2019-08-19 10:30:00,28.07,28.21,28.07,28.12,199243.0,26.0569,26.1869,26.0569,26.1033,199243.0
2019-08-19 10:40:00,28.13,28.21,28.11,28.17,94520.0,26.1126,26.1869,26.0941,26.1498,94520.0
2019-08-19 10:50:00,28.17,28.22,28.14,28.18,128460.0,26.1498,26.1962,26.1219,26.159,128460.0
2019-08-19 11:00:00,28.19,28.25,28.14,28.25,178239.0,26.1683,26.224,26.1219,26.224,178239.0
2019-08-19 11:10:00,28.24,28.28,28.19,28.19,210497.0,26.2147,26.2519,26.1683,26.1683,210497.0
2019-08-19 11:20:00,28.19,28.2,28.16,28.16,69491.0,26.1683,26.1776,26.1405,26.1405,69491.0
2019-08-19 11:30:00,28.16,28.21,28.16,28.21,84294.0,26.1405,26.1869,26.1405,26.1869,84294.0
2019-08-19 11:40:00,28.22,28.23,28.18,28.2,105175.0,26.1962,26.2055,26.159,26.1776,105175.0
2019-08-19 11:50:00,28.21,28.28,28.21,28.26,34975.0,26.1869,26.2519,26.1869,26.2333,34975.0
2019-08-19 12:00:00,28.25,28.35,28.25,28.35,117727.0,26.224,26.3169,26.224,26.3169,117727.0
2019-08-19 12:10:00,28.35,28.37,28.3,28.3,101164.0,26.3169,26.3354,26.2704,26.2704,101164.0
2019-08-19 12:20:00,28.3,28.31,28.27,28.29,59321.0,26.2704,26.2797,26.2426,26.2612,59321.0
2019-08-19 12:30:00,28.28,28.33,28.28,28.33,37755.0,26.2519,26.2983,26.2519,26.2983,37755.0
2019-08-19 12:40:00,28.34,28.37,28.29,28.31,48959.0,26.3076,26.3354,26.2612,26.2797,48959.0
2019-08-19 12:50:00,28.3,28.31,28.26,28.31,34173.0,26.2704,26.2797,26.2333,26.2797,34173.0
2019-08-19 13:00:00,28.3,28.32,28.28,28.32,36541.0,26.2704,26.289,26.2519,26.289,36541.0
2019-08-19 13:10:00,28.32,28.36,28.32,28.35,37486.0,26.289,26.3261,26.289,26.3169,37486.0
2019-08-19 13:20:00,28.33,28.36,28.3,28.3,93465.0,26.2983,26.3261,26.2704,26.2704,93465.0
2019-08-19 13:30:00,28.3,28.3,28.23,28.27,56778.0,26.2704,26.2704,26.2055,26.2426,56778.0
2019-08-19 13:40:00,28.28,28.35,28.28,28.35,68984.0,26.2519,26.3169,26.2519,26.3169,68984.0
2019-08-19 13:50:00,28.36,28.37,28.27,28.27,51838.0,26.3261,26.3354,26.2426,26.2426,51838.0
2019-08-19 14:00:00,28.27,28.27,28.2,28.21,61831.0,26.2426,26.2426,26.1776,26.1869,61831.0
2019-08-19 14:10:00,28.21,28.22,28.14,28.15,51250.0,26.1869,26.1962,26.1219,26.1312,51250.0
2019-08-19 14:20:00,28.15,28.17,28.07,28.09,67160.0,26.1312,26.1498,26.0569,26.0755,67160.0
2019-08-19 14:30:00,28.09,28.13,28.07,28.13,82534.0,26.0755,26.1126,26.0569,26.1126,82534.0
2019-08-19 14:40:00,28.12,28.12,27.93,27.96,165617.0,26.1033,26.1033,25.927,25.9548,165617.0
2019-08-19 14:50:00,27.95,28.0,27.93,27.93,157450.0,25.9455,25.992,25.927,25.927,157450.0
2019-08-19 15:00:00,27.92,27.96,27.88,27.9,123511.0,25.9177,25.9548,25.8806,25.8991,123511.0
2019-08-19 15:10:00,27.9,27.92,27.85,27.89,137589.0,25.8991,25.9177,25.8527,25.8898,137589.0
2019-08-19 15:20:00,27.88,27.96,27.88,27.93,136083.0,25.8806,25.9548,25.8806,25.927,136083.0
2019-08-19 15:30:00,27.94,28.02,27.94,27.97,143192.0,25.9363,26.0105,25.9363,25.9641,143192.0
2019-08-19 15:40:00,27.97,28.0,27.97,27.99,125724.0,25.9641,25.992,25.9641,25.9827,125724.0
2019-08-19 15:50:00,27.99,28.02,27.92,27.93,1254309.0,25.9827,26.0105,25.9177,25.927,1254309.0
2019-08-20 09:30:00,28.16,28.23,28.13,28.22,486965.0,26.1405,26.2055,26.1126,26.1962,486965.0
2019-08-20 09:40:00,28.23,28.32,28.22,28.31,213032.0,26.2055,26.289,26.1962,26.2797,213032.0
2019-08-20 09:50:00,28.33,28.47,28.31,28.33,435097.0,26.2983,26.4282,26.2797,26.2983,435097.0
2019-08-20 10:00:00,28.34,28.37,28.27,28.35,231870.0,26.3076,26.3354,26.2426,26.3169,231870.0
2019-08-20 10:10:00,28.34,28.43,28.31,28.41,126395.0,26.3076,26.3911,26.2797,26.3725,126395.0
2019-08-20 10:20:00,28.39,28.43,28.35,28.4,157882.0,26.354,26.3911,26.3169,26.3633,157882.0
2019-08-20 10:30:00,28.4,28.42,28.32,28.32,91591.0,26.3633,26.3818,26.289,26.289,91591.0
2019-08-20 10:40:00,28.32,28.39,28.32,28.35,80765.0,26.289,26.354,26.289,26.3169,80765.0
2019-08-20 10:50:00,28.36,28.36,28.32,28.35,66421.0,26.3261,26.3261,26.289,26.3169,66421.0
2019-08-20 11:00:00,28.36,28.42,28.35,28.42,71407.0,26.3261,26.3818,26.3169,26.3818,71407.0
2019-08-20 11:10:00,28.41,28.46,28.4,28.46,77840.0,26.3725,26.419,26.3633,26.419,77840.0
2019-08-20 11:20:00,28.45,28.5,28.43,28.43,73609.0,26.4097,26.4561,26.3911,26.3911,73609.0
2019-08-20 11:30:00,28.43,28.49,28.43,28.48,88304.0,26.3911,26.4468,26.3911,26.4375,88304.0
2019-08-20 11:40:00,28.48,28.52,28.47,28.52,99267.0,26.4375,26.4747,26.4282,26.4747,99267.0
2019-08-20 11:50:00,28.53,28.56,28.52,28.56,66501.0,26.4839,26.5118,26.4747,26.5118,66501.0
2019-08-20 12:00:00,28.57,28.66,28.56,28.66,129865.0,26.5211,26.6046,26.5118,26.6046,129865.0
2019-08-20 12:10:00,28.66,28.69,28.66,28.69,88608.0,26.6046,26.6325,26.6046,26.6325,88608.0
2019-08-20 12:20:00,28.69,28.72,28.64,28.72,90380.0,26.6325,26.6603,26.5861,26.6603,90380.0
2019-08-20 12:30:00,28.72,28.75,28.7,28.74,145096.0,26.6603,26.6882,26.6418,26.6789,145096.0
2019-08-20 12:40:00,28.74,28.75,28.68,28.69,74863.0,26.6789,26.6882,26.6232,26.6325,74863.0
2019-08-20 12:50:00,28.7,28.73,28.67,28.69,131909.0,26.6418,26.6696,26.6139,26.6325,131909.0
2019-08-20 13:00:00,28.68,28.74,28.67,28.74,65110.0,26.6232,26.6789,26.6139,26.6789,65110.0
2019-08-20 13:10:00,28.74,28.75,28.7,28.74,87581.0,26.6789,26.6882,26.6418,26.6789,87581.0
2019-08-20 13:20:00,28.74,28.75,28.74,28.74,72852.0,26.6789,26.6882,26.6789,26.6789,72852.0
2019-08-20 13:30:00,28.74,28.83,28.74,28.83,104055.0,26.6789,26.7624,26.6789,26.7624,104055.0
2019-08-20 13:40:00,28.82,28.86,28.81,28.86,109568.0,26.7531,26.7903,26.7439,26.7903,109568.0
2019-08-20 13:50:00,28.87,28.9,28.85,28.86,153502.0,26.7996,26.8274,26.781,26.7903,153502.0
2019-08-20 14:00:00,28.86,28.95,28.84,28.94,131787.0,26.7903,26.8738,26.7717,26.8645,131787.0
2019-08-20 14:10:00,28.93,28.97,28.92,28.93,131545.0,26.8553,26.8924,26.846,26.8553,131545.0
2019-08-20 14:20:00,28.92,28.97,28.92,28.95,110460.0,26.846,26.8924,26.846,26.8738,110460.0
2019-08-20 14:30:00,28.96,28.96,28.86,28.88,171716.0,26.8831,26.8831,26.7903,26.8088,171716.0
2019-08-20 14:40:00,28.88,28.88,28.75,28.76,300318.0,26.8088,26.8088,26.6882,26.6974,300318.0
2019-08-20 14:50:00,28.76,28.82,28.73,28.74,135255.0,26.6974,26.7531,26.6696,26.6789,135255.0
2019-08-20 15:00:00,28.74,28.85,28.74,28.81,142258.0,26.6789,26.781,26.6789,26.7439,142258.0
2019-08-20 15:10:00,28.82,28.86,28.82,28.83,282904.0,26.7531,26.7903,26.7531,26.7624,282904.0
2019-08-20 15:20:00,28.83,28.84,28.8,28.83,135199.0,26.7624,26.7717,26.7346,26.7624,135199.0
2019-08-20 15:30:00,28.83,28.84,28.77,28.81,148353.0,26.7624,26.7717,26.7067,26.7439,148353.0
2019-08-20 15:40:00,28.82,28.83,28.76,28.77,108948.0,26.7531,26.7624,26.6974,26.7067,108948.0
2019-08-20 15:50:00,28.77,28.87,28.76,28.85,1033763.0,26.7067,26.7996,26.6974,26.781,1033763.0
2019-08-21 09:30:00,28.6,28.8,28.58,28.73,461261.0,26.5489,26.7346,26.5304,26.6696,461261.0
2019-08-21 09:40:00,28.73,28.73,28.64,28.67,100817.0,26.6696,26.6696,26.5861,26.6139,100817.0
2019-08-21 09:50:00,28.66,28.76,28.65,28.75,81506.0,26.6046,26.6974,26.5953,26.6882,81506.0
2019-08-21 10:00:00,28.75,28.77,28.67,28.68,65837.0,26.6882,26.7067,26.6139,26.6232,65837.0
2019-08-21 10:10:00,28.67,28.76,28.67,28.75,76802.0,26.6139,26.6974,26.6139,26.6882,76802.0
2019-08-21 10:20:00,28.73,28.73,28.63,28.65,111365.0,26.6696,26.6696,26.5768,26.5953,111365.0
2019-08-21 10:30:00,28.65,28.69,28.57,28.66,91759.0,26.5953,26.6325,26.5211,26.6046,91759.0
2019-08-21 10:40:00,28.65,28.66,28.6,28.6,78492.0,26.5953,26.6046,26.5489,26.5489,78492.0
2019-08-21 10:50:00,28.61,28.63,28.56,28.57,95191.0,26.5582,26.5768,26.5118,26.5211,95191.0
2019-08-21 11:00:00,28.56,28.63,28.56,28.61,73414.0,26.5118,26.5768,26.5118,26.5582,73414.0
2019-08-21 11:10:00,28.61,28.65,28.6,28.62,37892.0,26.5582,26.5953,26.5489,26.5675,37892.0
2019-08-21 11:20:00,28.63,28.64,28.56,28.57,90587.0,26.5768,26.5861,26.5118,26.5211,90587.0
2019-08-21 11:30:00,28.57,28.65,28.57,28.65,65681.0,26.5211,26.5953,26.5211,26.5953,65681.0
2019-08-21 11:40:00,28.64,28.73,28.63,28.73,79784.0,26.5861,26.6696,26.5768,26.6696,79784.0
2019-08-21 11:50:00,28.74,28.8,28.63,28.67,259965.0,26.6789,26.7346,26.5768,26.6139,259965.0
2019-08-21 12:00:00,28.67,28.7,28.61,28.69,81260.0,26.6139,26.6418,26.5582,26.6325,81260.0
2019-08-21 12:10:00,28.7,28.73,28.69,28.71,26775.0,26.6418,26.6696,26.6325,26.651,26775.0
2019-08-21 12:20:00,28.71,28.71,28.69,28.71,56751.0,26.651,26.651,26.6325,26.651,56751.0
2019-08-21 12:30:00,28.71,28.82,28.7,28.8,91328.0,26.651,26.7531,26.6418,26.7346,91328.0
2019-08-21 12:40:00,28.79,28.85,28.79,28.84,78669.0,26.7253,26.781,26.7253,26.7717,78669.0
2019-08-21 12:50:00,28.85,28.85,28.77,28.81,107884.0,26.781,26.781,26.7067,26.7439,107884.0
2019-08-21 13:00:00,28.81,28.83,28.78,28.82,37965.0,26.7439,26.7624,26.716,26.7531,37965.0
2019-08-21 13:10:00,28.82,28.82,28.8,28.81,15255.0,26.7531,26.7531,26.7346,26.7439,15255.0
2019-08-21 13:20:00,28.82,28.85,28.81,28.81,64575.0,26.7531,26.781,26.7439,26.7439,64575.0
2019-08-21 13:30:00,28.81,28.82,28.78,28.79,38284.0,26.7439,26.7531,26.716,26.7253,38284.0
2019-08-21 13:40:00,28.79,28.79,28.73,28.76,35419.0,26.7253,26.7253,26.6696,26.6974,35419.0
2019-08-21 13:50:00,28.76,28.77,28.73,28.73,21538.0,26.6974,26.7067,26.6696,26.6696,21538.0
2019-08-21 14:00:00,28.74,28.8,28.61,28.69,366062.0,26.6789,26.7346,26.5582,26.6325,366062.0
2019-08-21 14:10:00,28.69,28.85,28.68,28.79,156826.0,26.6325,26.781,26.6232,26.7253,156826.0
2019-08-21 14:20:00,28.8,28.83,28.74,28.75,63617.0,26.7346,26.7624,26.6789,26.6882,63617.0
2019-08-21 14:30:00,28.73,28.79,28.72,28.75,40515.0,26.6696,26.7253,26.6603,26.6882,40515.0
2019-08-21 14:40:00,28.75,28.76,28.71,28.75,21192.0,26.6882,26.6974,26.651,26.6882,21192.0
2019-08-21 14:50:00,28.75,28.79,28.75,28.77,42626.0,26.6882,26.7253,26.6882,26.7067,42626.0
2019-08-21 15:00:00,28.77,28.77,28.66,28.66,87127.0,26.7067,26.7067,26.6046,26.6046,87127.0
2019-08-21 15:10:00,28.66,28.7,28.64,28.7,65485.0,26.6046,26.6418,26.5861,26.6418,65485.0
2019-08-21 15:20:00,28.69,28.71,28.67,28.69,36320.0,26.6325,26.651,26.6139,26.6325,36320.0
2019-08-21 15:30:00,28.69,28.73,28.69,28.72,40287.0,26.6325,26.6696,26.6325,26.6603,40287.0
2019-08-21 15:40:00,28.72,28.72,28.69,28.71,82392.0,26.6603,26.6603,26.6325,26.651,82392.0
2019-08-21 15:50:00,28.7,28.72,28.66,28.69,343465.0,26.6418,26.6603,26.6046,26.6325,343465.0
2019-08-22 09:30:00,28.57,28.69,28.56,28.65,292733.0,26.5211,26.6325,26.5118,26.5953,292733.0
2019-08-22 09:40:00,28.64,28.77,28.58,28.76,210099.0,26.5861,26.7067,26.5304,26.6974,210099.0
2019-08-22 09:50:00,28.76,28.79,28.67,28.71,102995.0,26.6974,26.7253,26.6139,26.651,102995.0
2019-08-22 10:00:00,28.71,28.73,28.58,28.58,122045.0,26.651,26.6696,26.5304,26.5304,122045.0
2019-08-22 10:10:00,28.58,28.61,28.51,28.53,157413.0,26.5304,26.5582,26.4654,26.4839,157413.0
2019-08-22 10:20:00,28.54,28.55,28.44,28.51,133890.0,26.4932,26.5025,26.4004,26.4654,133890.0
2019-08-22 10:30:00,28.51,28.61,28.51,28.52,146163.0,26.4654,26.5582,26.4654,26.4747,146163.0
2019-08-22 10:40:00,28.51,28.51,28.47,28.48,106096.0,26.4654,26.4654,26.4282,26.4375,106096.0
2019-08-22 10:50:00,28.48,28.56,28.47,28.55,100720.0,26.4375,26.5118,26.4282,26.5025,100720.0
2019-08-22 11:00:00,28.54,28.6,28.51,28.53,65500.0,26.4932,26.5489,26.4654,26.4839,65500.0
2019-08-22 11:10:00,28.53,28.53,28.45,28.45,56704.0,26.4839,26.4839,26.4097,26.4097,56704.0
2019-08-22 11:20:00,28.46,28.52,28.42,28.52,64583.0,26.419,26.4747,26.3818,26.4747,64583.0
2019-08-22 11:30:00,28.51,28.54,28.48,28.53,58147.0,26.4654,26.4932,26.4375,26.4839,58147.0
2019-08-22 11:40:00,28.52,28.53,28.46,28.47,18944.0,26.4747,26.4839,26.419,26.4282,18944.0
2019-08-22 11:50:00,28.48,28.5,28.46,28.5,24975.0,26.4375,26.4561,26.419,26.4561,24975.0
2019-08-22 12:00:00,28.5,28.54,28.5,28.54,11752.0,26.4561,26.4932,26.4561,26.4932,11752.0
2019-08-22 12:10:00,28.52,28.52,28.45,28.46,57127.0,26.4747,26.4747,26.4097,26.419,57127.0
2019-08-22 12:20:00,28.48,28.49,28.45,28.46,30890.0,26.4375,26.4468,26.4097,26.419,30890.0
2019-08-22 12:30:00,28.45,28.47,28.4,28.44,41451.0,26.4097,26.4282,26.3633,26.4004,41451.0
2019-08-22 12:40:00,28.45,28.46,28.41,28.41,33760.0,26.4097,26.419,26.3725,26.3725,33760.0
2019-08-22 12:50:00,28.4,28.43,28.37,28.41,106779.0,26.3633,26.3911,26.3354,26.3725,106779.0
2019-08-22 13:00:00,28.41,28.45,28.4,28.44,84143.0,26.3725,26.4097,26.3633,26.4004,84143.0
2019-08-22 13:10:00,28.44,28.44,28.4,28.43,49425.0,26.4004,26.4004,26.3633,26.3911,49425.0
2019-08-22 13:20:00,28.42,28.43,28.41,28.43,17678.0,26.3818,26.3911,26.3725,26.3911,17678.0
2019-08-22 13:30:00,28.43,28.43,28.41,28.41,14608.0,26.3911,26.3911,26.3725,26.3725,14608.0
2019-08-22 13:40:00,28.41,28.43,28.4,28.43,25573.0,26.3725,26.3911,26.3633,26.3911,25573.0
2019-08-22 13:50:00,28.44,28.48,28.44,28.45,36331.0,26.4004,26.4375,26.4004,26.4097,36331.0
2019-08-22 14:00:00,28.45,28.5,28.45,28.5,38636.0,26.4097,26.4561,26.4097,26.4561,38636.0
2019-08-22 14:10:00,28.5,28.51,28.47,28.48,47392.0,26.4561,26.4654,26.4282,26.4375,47392.0
2019-08-22 14:20:00,28.48,28.49,28.45,28.48,61203.0,26.4375,26.4468,26.4097,26.4375,61203.0
2019-08-22 14:30:00,28.49,28.53,28.49,28.51,52388.0,26.4468,26.4839,26.4468,26.4654,52388.0
2019-08-22 14:40:00,28.52,28.52,28.5,28.5,29041.0,26.4747,26.4747,26.4561,26.4561,29041.0
2019-08-22 14:50:00,28.5,28.51,28.48,28.48,54606.0,26.4561,26.4654,26.4375,26.4375,54606.0
2019-08-22 15:00:00,28.47,28.49,28.44,28.44,56556.0,26.4282,26.4468,26.4004,26.4004,56556.0
2019-08-22 15:10:00,28.44,28.47,28.44,28.45,61021.0,26.4004,26.4282,26.4004,26.4097,61021.0
2019-08-22 15:20:00,28.44,28.45,28.42,28.43,57006.0,26.4004,26.4097,26.3818,26.3911,57006.0
2019-08-22 15:30:00,28.42,28.43,28.41,28.41,65622.0,26.3818,26.3911,26.3725,26.3725,65622.0
2019-08-22 15:40:00,28.42,28.49,28.42,28.48,174138.0,26.3818,26.4468,26.3818,26.4375,174138.0
2019-08-22 15:50:00,28.48,28.51,28.43,28.46,853670.0,26.4375,26.4654,26.3911,26.419,853670.0
2019-08-23 09:30:00,28.64,28.82,28.64,28.79,412669.0,26.5861,26.7531,26.5861,26.7253,412669.0
2019-08-23 09:40:00,28.79,28.81,28.73,28.79,102646.0,26.7253,26.7439,26.6696,26.7253,102646.0
2019-08-23 09:50:00,28.81,28.81,28.7,28.71,168323.0,26.7439,26.7439,26.6418,26.651,168323.0
2019-08-23 10:00:00,28.72,28.78,28.6,28.66,517345.0,26.6603,26.716,26.5489,26.6046,517345.0
2019-08-23 10:10:00,28.65,28.69,28.61,28.66,260516.0,26.5953,26.6325,26.5582,26.6046,260516.0
2019-08-23 10:20:00,28.67,28.98,28.67,28.97,453335.0,26.6139,26.9017,26.6139,26.8924,453335.0
2019-08-23 10:30:00,28.98,29.06,28.93,28.93,284482.0,26.9017,26.9759,26.8553,26.8553,284482.0
2019-08-23 10:40:00,28.93,29.18,28.93,29.12,243375.0,26.8553,27.0873,26.8553,27.0316,243375.0
2019-08-23 10:50:00,29.12,29.3,29.09,29.28,285076.0,27.0316,27.1987,27.0038,27.1802,285076.0
2019-08-23 11:00:00,29.27,29.5,29.24,29.49,652216.0,27.1709,27.3844,27.143,27.3751,652216.0
2019-08-23 11:10:00,29.5,29.51,29.31,29.41,263447.0,27.3844,27.3937,27.208,27.3008,263447.0
2019-08-23 11:20:00,29.41,29.51,29.36,29.51,225814.0,27.3008,27.3937,27.2544,27.3937,225814.0
2019-08-23 11:30:00,29.51,29.57,29.44,29.53,283780.0,27.3937,27.4494,27.3287,27.4122,283780.0
2019-08-23 11:40:00,29.52,29.55,29.43,29.5,277231.0,27.4029,27.4308,27.3194,27.3844,277231.0
2019-08-23 11:50:00,29.5,29.55,29.45,29.52,179779.0,27.3844,27.4308,27.338,27.4029,179779.0
2019-08-23 12:00:00,29.52,29.55,29.36,29.36,296974.0,27.4029,27.4308,27.2544,27.2544,296974.0
2019-08-23 12:10:00,29.36,29.44,29.33,29.34,229490.0,27.2544,27.3287,27.2266,27.2359,229490.0
2019-08-23 12:20:00,29.33,29.36,29.29,29.35,150564.0,27.2266,27.2544,27.1894,27.2451,150564.0
2019-08-23 12:30:00,29.35,29.41,29.33,29.4,117049.0,27.2451,27.3008,27.2266,27.2916,117049.0
2019-08-23 12:40:00,29.41,29.47,29.4,29.46,131082.0,27.3008,27.3565,27.2916,27.3472,131082.0
2019-08-23 12:50:00,29.46,29.49,29.44,29.48,149772.0,27.3472,27.3751,27.3287,27.3658,149772.0
2019-08-23 13:00:00,29.48,29.55,29.46,29.52,137896.0,27.3658,27.4308,27.3472,27.4029,137896.0
2019-08-23 13:10:00,29.52,29.56,29.47,29.53,231244.0,27.4029,27.4401,27.3565,27.4122,231244.0
2019-08-23 13:20:00,29.53,29.56,29.43,29.5,240622.0,27.4122,27.4401,27.3194,27.3844,240622.0
2019-08-23 13:30:00,29.5,29.57,29.5,29.55,171582.0,27.3844,27.4494,27.3844,27.4308,171582.0
2019-08-23 13:40:00,29.55,29.57,29.5,29.54,209353.0,27.4308,27.4494,27.3844,27.4215,209353.0
2019-08-23 13:50:00,29.53,29.54,29.47,29.51,221797.0,27.4122,27.4215,27.3565,27.3937,221797.0
2019-08-23 14:00:00,29.5,29.58,29.48,29.58,353406.0,27.3844,27.4586,27.3658,27.4586,353406.0
2019-08-23 14:10:00,29.58,29.61,29.54,29.57,304448.0,27.4586,27.4865,27.4215,27.4494,304448.0
2019-08-23 14:20:00,29.56,29.62,29.55,29.61,153902.0,27.4401,27.4958,27.4308,27.4865,153902.0
2019-08-23 14:30:00,29.61,29.68,29.59,29.66,385931.0,27.4865,27.5515,27.4679,27.5329,385931.0
2019-08-23 14:40:00,29.65,29.69,29.6,29.66,291887.0,27.5236,27.5608,27.4772,27.5329,291887.0
2019-08-23 14:50:00,29.66,29.67,29.59,29.59,194037.0,27.5329,27.5422,27.4679,27.4679,194037.0
2019-08-23 15:00:00,29.59,29.67,29.58,29.58,270521.0,27.4679,27.5422,27.4586,27.4586,270521.0
2019-08-23 15:10:00,29.59,29.65,29.59,29.64,274462.0,27.4679,27.5236,27.4679,27.5143,274462.0
2019-08-23 15:20:00,29.64,29.68,29.59,29.68,231269.0,27.5143,27.5515,27.4679,27.5515,231269.0
2019-08-23 15:30:00,29.68,29.69,29.62,29.63,240005.0,27.5515,27.5608,27.4958,27.5051,240005.0
2019-08-23 15:40:00,29.62,29.64,29.58,29.63,209933.0,27.4958,27.5143,27.4586,27.5051,209933.0
2019-08-23 15:50:00,29.63,29.65,29.53,29.63,1428762.0,27.5051,27.5236,27.4122,27.5051,1428762.0
2019-08-26 09:30:00,29.68,29.71,29.4,29.53,822050.0,27.5515,27.5793,27.2916,27.4122,822050.0
2019-08-26 09:40:00,29.54,29.72,29.53,29.71,398740.0,27.4215,27.5886,27.4122,27.5793,398740.0
2019-08-26 09:50:00,29.71,29.82,29.67,29.8,200994.0,27.5793,27.6814,27.5422,27.6629,200994.0
2019-08-26 10:00:00,29.8,29.81,29.71,29.8,253681.0,27.6629,27.6721,27.5793,27.6629,253681.0
2019-08-26 10:10:00,29.8,29.9,29.79,29.89,440726.0,27.6629,27.7557,27.6536,27.7464,440726.0
2019-08-26 10:20:00,29.89,29.9,29.82,29.89,302683.0,27.7464,27.7557,27.6814,27.7464,302683.0
2019-08-26 10:30:00,29.89,29.93,29.78,29.82,246564.0,27.7464,27.7835,27.6443,27.6814,246564.0
2019-08-26 10:40:00,29.82,29.86,29.75,29.78,276785.0,27.6814,27.7186,27.6164,27.6443,276785.0
2019-08-26 10:50:00,29.78,29.88,29.73,29.87,260378.0,27.6443,27.7371,27.5979,27.7278,260378.0
2019-08-26 11:00:00,29.89,29.98,29.88,29.94,228979.0,27.7464,27.83,27.7371,27.7928,228979.0
2019-08-26 11:10:00,29.94,29.97,29.91,29.93,106759.0,27.7928,27.8207,27.765,27.7835,106759.0
2019-08-26 11:20:00,29.93,29.95,29.86,29.95,155761.0,27.7835,27.8021,27.7186,27.8021,155761.0
2019-08-26 11:30:00,29.94,29.95,29.85,29.85,162735.0,27.7928,27.8021,27.7093,27.7093,162735.0
2019-08-26 11:40:00,29.85,29.94,29.82,29.92,92346.0,27.7093,27.7928,27.6814,27.7743,92346.0
2019-08-26 11:50:00,29.92,29.93,29.85,29.89,90893.0,27.7743,27.7835,27.7093,27.7464,90893.0
2019-08-26 12:00:00,29.89,29.94,29.89,29.91,70429.0,27.7464,27.7928,27.7464,27.765,70429.0
2019-08-26 12:10:00,29.92,29.93,29.89,29.92,37069.0,27.7743,27.7835,27.7464,27.7743,37069.0
2019-08-26 12:20:00,29.92,29.93,29.85,29.93,64070.0,27.7743,27.7835,27.7093,27.7835,64070.0
2019-08-26 12:30:00,29.93,29.96,29.91,29.95,49317.0,27.7835,27.8114,27.765,27.8021,49317.0
2019-08-26 12:40:00,29.96,29.97,29.93,29.96,100160.0,27.8114,27.8207,27.7835,27.8114,100160.0
2019-08-26 12:50:00,29.97,29.97,29.85,29.89,191088.0,27.8207,27.8207,27.7093,27.7464,191088.0
2019-08-26 13:00:00,29.88,29.89,29.71,29.71,85625.0,27.7371,27.7464,27.5793,27.5793,85625.0
2019-08-26 13:10:00,29.71,29.75,29.67,29.72,109520.0,27.5793,27.6164,27.5422,27.5886,109520.0
2019-08-26 13:20:00,29.73,29.77,29.71,29.71,76678.0,27.5979,27.635,27.5793,27.5793,76678.0
2019-08-26 13:30:00,29.71,29.72,29.58,29.58,93544.0,27.5793,27.5886,27.4586,27.4586,93544.0
2019-08-26 13:40:00,29.58,29.64,29.58,29.63,44640.0,27.4586,27.5143,27.4586,27.5051,44640.0
2019-08-26 13:50:00,29.62,29.63,29.57,29.61,62072.0,27.4958,27.5051,27.4494,27.4865,62072.0
2019-08-26 14:00:00,29.61,29.64,29.58,29.6,90852.0,27.4865,27.5143,27.4586,27.4772,90852.0
2019-08-26 14:10:00,29.6,29.61,29.58,29.6,35804.0,27.4772,27.4865,27.4586,27.4772,35804.0
2019-08-26 14:20:00,29.6,29.66,29.58,29.66,56439.0,27.4772,27.5329,27.4586,27.5329,56439.0
2019-08-26 14:30:00,29.67,29.67,29.56,29.58,127645.0,27.5422,27.5422,27.4401,27.4586,127645.0
2019-08-26 14:40:00,29.58,29.58,29.53,29.56,47665.0,27.4586,27.4586,27.4122,27.4401,47665.0
2019-08-26 14:50:00,29.55,29.59,29.55,29.58,48763.0,27.4308,27.4679,27.4308,27.4586,48763.0
2019-08-26 15:00:00,29.6,29.6,29.53,29.54,144131.0,27.4772,27.4772,27.4122,27.4215,144131.0
2019-08-26 15:10:00,29.54,29.54,29.43,29.45,147220.0,27.4215,27.4215,27.3194,27.338,147220.0
2019-08-26 15:20:00,29.45,29.47,29.43,29.45,93118.0,27.338,27.3565,27.3194,27.338,93118.0
2019-08-26 15:30:00,29.45,29.53,29.45,29.52,106667.0,27.338,27.4122,27.338,27.4029,106667.0
2019-08-26 15:40:00,29.52,29.56,29.51,29.56,168042.0,27.4029,27.4401,27.3937,27.4401,168042.0
2019-08-26 15:50:00,29.56,29.67,29.56,29.65,718425.0,27.4401,27.5422,27.4401,27.5236,718425.0
2019-08-27 09:30:00,29.71,29.75,29.64,29.73,293526.0,27.5793,27.6164,27.5143,27.5979,293526.0
2019-08-27 09:40:00,29.73,29.89,29.73,29.82,171960.0,27.5979,27.7464,27.5979,27.6814,171960.0
2019-08-27 09:50:00,29.83,29.91,29.83,29.88,148313.0,27.6907,27.765,27.6907,27.7371,148313.0
2019-08-27 10:00:00,29.87,29.91,29.82,29.86,108527.0,27.7278,27.765,27.6814,27.7186,108527.0
2019-08-27 10:10:00,29.84,29.87,29.79,29.81,70259.0,27.7,27.7278,27.6536,27.6721,70259.0
2019-08-27 10:20:00,29.81,29.88,29.78,29.84,90992.0,27.6721,27.7371,27.6443,27.7,90992.0
2019-08-27 10:30:00,29.84,29.87,29.83,29.85,88721.0,27.7,27.7278,27.6907,27.7093,88721.0
2019-08-27 10:40:00,29.84,29.94,29.84,29.93,70342.0,27.7,27.7928,27.7,27.7835,70342.0
2019-08-27 10:50:00,29.93,30.0,29.91,30.0,306838.0,27.7835,27.8485,27.765,27.8485,306838.0
2019-08-27 11:00:00,30.0,30.06,29.99,30.05,194928.0,27.8485,27.9042,27.8392,27.8949,194928.0
2019-08-27 11:10:00,30.06,30.21,30.05,30.21,231631.0,27.9042,28.0435,27.8949,28.0435,231631.0
2019-08-27 11:20:00,30.21,30.28,30.17,30.28,248667.0,28.0435,28.1084,28.0063,28.1084,248667.0
2019-08-27 11:30:00,30.28,30.32,30.23,30.24,223202.0,28.1084,28.1456,28.062,28.0713,223202.0
2019-08-27 11:40:00,30.24,30.29,30.24,30.28,103873.0,28.0713,28.1177,28.0713,28.1084,103873.0
2019-08-27 11:50:00,30.28,30.32,30.27,30.32,74269.0,28.1084,28.1456,28.0992,28.1456,74269.0
2019-08-27 12:00:00,30.32,30.39,30.32,30.38,122720.0,28.1456,28.2106,28.1456,28.2013,122720.0
2019-08-27 12:10:00,30.37,30.46,30.34,30.46,178241.0,28.192,28.2755,28.1641,28.2755,178241.0
2019-08-27 12:20:00,30.46,30.5,30.37,30.46,278421.0,28.2755,28.3127,28.192,28.2755,278421.0
2019-08-27 12:30:00,30.45,30.5,30.41,30.49,292916.0,28.2662,28.3127,28.2291,28.3034,292916.0
2019-08-27 12:40:00,30.49,30.5,30.46,30.46,211637.0,28.3034,28.3127,28.2755,28.2755,211637.0
2019-08-27 12:50:00,30.47,30.56,30.46,30.54,210682.0,28.2848,28.3684,28.2755,28.3498,210682.0
2019-08-27 13:00:00,30.55,30.55,30.46,30.54,194707.0,28.3591,28.3591,28.2755,28.3498,194707.0
2019-08-27 13:10:00,30.54,30.61,30.53,30.58,298094.0,28.3498,28.4148,28.3405,28.3869,298094.0
2019-08-27 13:20:00,30.58,30.6,30.51,30.54,192069.0,28.3869,28.4055,28.3219,28.3498,192069.0
2019-08-27 13:30:00,30.52,30.59,30.42,30.42,245162.0,28.3312,28.3962,28.2384,28.2384,245162.0
2019-08-27 13:40:00,30.42,30.42,30.28,30.38,279847.0,28.2384,28.2384,28.1084,28.2013,279847.0
2019-08-27 13:50:00,30.38,30.47,30.38,30.46,152622.0,28.2013,28.2848,28.2013,28.2755,152622.0
2019-08-27 14:00:00,30.45,30.5,30.43,30.49,217023.0,28.2662,28.3127,28.2477,28.3034,217023.0
2019-08-27 14:10:00,30.5,30.55,30.5,30.53,241167.0,28.3127,28.3591,28.3127,28.3405,241167.0
2019-08-27 14:20:00,30.53,30.58,30.52,30.56,222142.0,28.3405,28.3869,28.3312,28.3684,222142.0
2019-08-27 14:30:00,30.57,30.61,30.56,30.58,268865.0,28.3776,28.4148,28.3684,28.3869,268865.0
2019-08-27 14:40:00,30.58,30.58,30.53,30.53,230940.0,28.3869,28.3869,28.3405,28.3405,230940.0
2019-08-27 14:50:00,30.52,30.52,30.36,30.42,320894.0,28.3312,28.3312,28.1827,28.2384,320894.0
2019-08-27 15:00:00,30.42,30.44,30.34,30.38,279956.0,28.2384,28.257,28.1641,28.2013,279956.0
2019-08-27 15:10:00,30.37,30.44,30.37,30.44,214950.0,28.192,28.257,28.192,28.257,214950.0
2019-08-27 15:20:00,30.44,30.47,30.42,30.47,216813.0,28.257,28.2848,28.2384,28.2848,216813.0
2019-08-27 15:30:00,30.47,30.54,30.44,30.54,264018.0,28.2848,28.3498,28.257,28.3498,264018.0
2019-08-27 15:40:00,30.54,30.56,30.51,30.52,257137.0,28.3498,28.3684,28.3219,28.3312,257137.0
2019-08-27 15:50:00,30.52,30.58,30.5,30.56,1211375.0,28.3312,28.3869,28.3127,28.3684,1211375.0
2019-08-28 09:30:00,30.65,30.81,30.48,30.55,745588.0,28.4519,28.6004,28.2941,28.3591,745588.0
2019-08-28 09:40:00,30.55,30.67,30.35,30.36,454181.0,28.3591,28.4705,28.1734,28.1827,454181.0
2019-08-28 09:50:00,30.36,30.36,30.03,30.11,987793.0,28.1827,28.1827,27.8764,27.9506,987793.0
2019-08-28 10:00:00,30.1,30.35,30.1,30.31,577302.0,27.9413,28.1734,27.9413,28.1363,577302.0
2019-08-28 10:10:00,30.31,30.46,30.28,30.41,306138.0,28.1363,28.2755,28.1084,28.2291,306138.0
2019-08-28 10:20:00,30.42,30.45,30.32,30.44,142265.0,28.2384,28.2662,28.1456,28.257,142265.0
2019-08-28 10:30:00,30.42,30.46,30.38,30.46,215620.0,28.2384,28.2755,28.2013,28.2755,215620.0
2019-08-28 10:40:00,30.47,30.51,30.4,30.42,211859.0,28.2848,28.3219,28.2198,28.2384,211859.0
2019-08-28 10:50:00,30.42,30.44,30.35,30.4,89150.0,28.2384,28.257,28.1734,28.2198,89150.0
2019-08-28 11:00:00,30.38,30.38,30.25,30.33,192724.0,28.2013,28.2013,28.0806,28.1549,192724.0
2019-08-28 11:10:00,30.32,30.41,30.29,30.41,122271.0,28.1456,28.2291,28.1177,28.2291,122271.0
2019-08-28 11:20:00,30.41,30.45,30.36,30.43,95355.0,28.2291,28.2662,28.1827,28.2477,95355.0
2019-08-28 11:30:00,30.41,30.42,30.34,30.36,65605.0,28.2291,28.2384,28.1641,28.1827,65605.0
2019-08-28 11:40:00,30.35,30.42,30.33,30.41,71858.0,28.1734,28.2384,28.1549,28.2291,71858.0
2019-08-28 11:50:00,30.42,30.45,30.4,30.44,42606.0,28.2384,28.2662,28.2198,28.257,42606.0
2019-08-28 12:00:00,30.45,30.46,30.39,30.45,38732.0,28.2662,28.2755,28.2106,28.2662,38732.0
2019-08-28 12:10:00,30.46,30.48,30.4,30.4,109205.0,28.2755,28.2941,28.2198,28.2198,109205.0
2019-08-28 12:20:00,30.39,30.4,30.36,30.38,42627.0,28.2106,28.2198,28.1827,28.2013,42627.0
2019-08-28 12:30:00,30.38,30.38,30.34,30.37,56804.0,28.2013,28.2013,28.1641,28.192,56804.0
2019-08-28 12:40:00,30.37,30.45,30.37,30.44,64706.0,28.192,28.2662,28.192,28.257,64706.0
2019-08-28 12:50:00,30.43,30.43,30.37,30.38,97239.0,28.2477,28.2477,28.192,28.2013,97239.0
2019-08-28 13:00:00,30.38,30.44,30.38,30.44,85512.0,28.2013,28.257,28.2013,28.257,85512.0
2019-08-28 13:10:00,30.45,30.53,30.45,30.49,156824.0,28.2662,28.3405,28.2662,28.3034,156824.0
2019-08-28 13:20:00,30.5,30.5,30.46,30.49,42579.0,28.3127,28.3127,28.2755,28.3034,42579.0
2019-08-28 13:30:00,30.49,30.55,30.49,30.51,45280.0,28.3034,28.3591,28.3034,28.3219,45280.0
2019-08-28 13:40:00,30.52,30.59,30.52,30.54,114428.0,28.3312,28.3962,28.3312,28.3498,114428.0
2019-08-28 13:50:00,30.54,30.57,30.54,30.54,56071.0,28.3498,28.3776,28.3498,28.3498,56071.0
2019-08-28 14:00:00,30.54,30.58,30.54,30.56,74646.0,28.3498,28.3869,28.3498,28.3684,74646.0
2019-08-28 14:10:00,30.57,30.57,30.55,30.56,69891.0,28.3776,28.3776,28.3591,28.3684,69891.0
2019-08-28 14:20:00,30.57,30.59,30.56,30.58,48283.0,28.3776,28.3962,28.3684,28.3869,48283.0
2019-08-28 14:30:00,30.58,30.6,30.54,30.55,59915.0,28.3869,28.4055,28.3498,28.3591,59915.0
2019-08-28 14:40:00,30.55,30.55,30.48,30.48,98507.0,28.3591,28.3591,28.2941,28.2941,98507.0
2019-08-28 14:50:00,30.47,30.49,30.43,30.49,60574.0,28.2848,28.3034,28.2477,28.3034,60574.0
2019-08-28 15:00:00,30.49,30.51,30.49,30.5,72584.0,28.3034,28.3219,28.3034,28.3127,72584.0
2019-08-28 15:10:00,30.5,30.52,30.39,30.4,97829.0,28.3127,28.3312,28.2106,28.2198,97829.0
2019-08-28 15:20:00,30.4,30.5,30.39,30.5,214738.0,28.2198,28.3127,28.2106,28.3127,214738.0
2019-08-28 15:30:00,30.5,30.5,30.44,30.46,83484.0,28.3127,28.3127,28.257,28.2755,83484.0
2019-08-28 15:40:00,30.46,30.49,30.44,30.44,189537.0,28.2755,28.3034,28.257,28.257,189537.0
2019-08-28 15:50:00,30.44,30.47,30.38,30.39,816068.0,28.257,28.2848,28.2013,28.2106,816068.0
2019-08-29 09:30:00,30.45,30.49,30.19,30.24,432274.0,28.2662,28.3034,28.0249,28.0713,432274.0
2019-08-29 09:40:00,30.22,30.28,30.14,30.16,192218.0,28.0527,28.1084,27.9785,27.997,192218.0
2019-08-29 09:50:00,30.15,30.19,30.02,30.09,292837.0,27.9878,28.0249,27.8671,27.9321,292837.0
2019-08-29 10:00:00,30.09,30.19,30.08,30.11,181256.0,27.9321,28.0249,27.9228,27.9506,181256.0
2019-08-29 10:10:00,30.11,30.22,30.08,30.09,235445.0,27.9506,28.0527,27.9228,27.9321,235445.0
2019-08-29 10:20:00,30.08,30.15,30.08,30.12,112883.0,27.9228,27.9878,27.9228,27.9599,112883.0
2019-08-29 10:30:00,30.13,30.22,30.13,30.16,211342.0,27.9692,28.0527,27.9692,27.997,211342.0
2019-08-29 10:40:00,30.16,30.16,29.96,30.02,258700.0,27.997,27.997,27.8114,27.8671,258700.0
2019-08-29 10:50:00,30.01,30.03,29.9,29.9,154526.0,27.8578,27.8764,27.7557,27.7557,154526.0
2019-08-29 11:00:00,29.89,29.91,29.72,29.79,427254.0,27.7464,27.765,27.5886,27.6536,427254.0
2019-08-29 11:10:00,29.78,29.9,29.72,29.86,179674.0,27.6443,27.7557,27.5886,27.7186,179674.0
2019-08-29 11:20:00,29.86,29.93,29.84,29.93,203172.0,27.7186,27.7835,27.7,27.7835,203172.0
2019-08-29 11:30:00,29.94,29.99,29.92,29.93,92433.0,27.7928,27.8392,27.7743,27.7835,92433.0
2019-08-29 11:40:00,29.93,29.95,29.87,29.93,72104.0,27.7835,27.8021,27.7278,27.7835,72104.0
2019-08-29 11:50:00,29.92,29.95,29.88,29.93,63490.0,27.7743,27.8021,27.7371,27.7835,63490.0
2019-08-29 12:00:00,29.94,30.05,29.94,29.99,110427.0,27.7928,27.8949,27.7928,27.8392,110427.0
2019-08-29 12:10:00,29.98,29.99,29.92,29.93,104882.0,27.83,27.8392,27.7743,27.7835,104882.0
2019-08-29 12:20:00,29.93,29.93,29.74,29.77,213290.0,27.7835,27.7835,27.6072,27.635,213290.0
2019-08-29 12:30:00,29.77,29.81,29.61,29.61,201363.0,27.635,27.6721,27.4865,27.4865,201363.0
2019-08-29 12:40:00,29.61,29.64,29.41,29.51,730322.0,27.4865,27.5143,27.3008,27.3937,730322.0
2019-08-29 12:50:00,29.51,29.56,29.45,29.52,275496.0,27.3937,27.4401,27.338,27.4029,275496.0
2019-08-29 13:00:00,29.51,29.51,29.4,29.41,260116.0,27.3937,27.3937,27.2916,27.3008,260116.0
2019-08-29 13:10:00,29.41,29.56,29.41,29.49,370034.0,27.3008,27.4401,27.3008,27.3751,370034.0
2019-08-29 13:20:00,29.49,29.61,29.47,29.6,174725.0,27.3751,27.4865,27.3565,27.4772,174725.0
2019-08-29 13:30:00,29.61,29.66,29.59,29.59,153242.0,27.4865,27.5329,27.4679,27.4679,153242.0
2019-08-29 13:40:00,29.59,29.6,29.55,29.59,110916.0,27.4679,27.4772,27.4308,27.4679,110916.0
2019-08-29 13:50:00,29.59,29.59,29.52,29.58,89816.0,27.4679,27.4679,27.4029,27.4586,89816.0
2019-08-29 14:00:00,29.58,29.59,29.53,29.56,94810.0,27.4586,27.4679,27.4122,27.4401,94810.0
2019-08-29 14:10:00,29.57,29.58,29.4,29.52,416958.0,27.4494,27.4586,27.2916,27.4029,416958.0
2019-08-29 14:20:00,29.52,29.52,29.42,29.49,181381.0,27.4029,27.4029,27.3101,27.3751,181381.0
2019-08-29 14:30:00,29.49,29.49,29.42,29.46,186158.0,27.3751,27.3751,27.3101,27.3472,186158.0
2019-08-29 14:40:00,29.46,29.52,29.44,29.51,119333.0,27.3472,27.4029,27.3287,27.3937,119333.0
2019-08-29 14:50:00,29.52,29.55,29.48,29.51,158139.0,27.4029,27.4308,27.3658,27.3937,158139.0
2019-08-29 15:00:00,29.51,29.55,29.48,29.53,247192.0,27.3937,27.4308,27.3658,27.4122,247192.0
2019-08-29 15:10:00,29.52,29.55,29.47,29.51,155307.0,27.4029,27.4308,27.3565,27.3937,155307.0
2019-08-29 15:20:00,29.51,29.67,29.51,29.67,209713.0,27.3937,27.5422,27.3937,27.5422,209713.0
2019-08-29 15:30:00,29.67,29.74,29.66,29.67,266000.0,27.5422,27.6072,27.5329,27.5422,266000.0
2019-08-29 15:40:00,29.67,29.73,29.66,29.71,358065.0,27.5422,27.5979,27.5329,27.5793,358065.0
2019-08-29 15:50:00,29.71,29.72,29.66,29.67,955728.0,27.5793,27.5886,27.5329,27.5422,955728.0
2019-08-30 09:30:00,29.53,29.63,29.45,29.59,630742.0,27.4122,27.5051,27.338,27.4679,630742.0
2019-08-30 09:40:00,29.57,29.6,29.52,29.59,179949.0,27.4494,27.4772,27.4029,27.4679,179949.0
2019-08-30 09:50:00,29.58,29.64,29.55,29.6,148625.0,27.4586,27.5143,27.4308,27.4772,148625.0
2019-08-30 10:00:00,29.6,29.68,29.55,29.57,97194.0,27.4772,27.5515,27.4308,27.4494,97194.0
2019-08-30 10:10:00,29.58,29.75,29.55,29.73,130262.0,27.4586,27.6164,27.4308,27.5979,130262.0
2019-08-30 10:20:00,29.73,29.91,29.73,29.82,282708.0,27.5979,27.765,27.5979,27.6814,282708.0
2019-08-30 10:30:00,29.83,29.89,29.78,29.87,117693.0,27.6907,27.7464,27.6443,27.7278,117693.0
2019-08-30 10:40:00,29.85,29.91,29.79,29.8,70990.0,27.7093,27.765,27.6536,27.6629,70990.0
2019-08-30 10:50:00,29.81,29.89,29.77,29.83,101633.0,27.6721,27.7464,27.635,27.6907,101633.0
2019-08-30 11:00:00,29.81,29.94,29.81,29.92,156384.0,27.6721,27.7928,27.6721,27.7743,156384.0
2019-08-30 11:10:00,29.93,30.08,29.93,30.06,121386.0,27.7835,27.9228,27.7835,27.9042,121386.0
2019-08-30 11:20:00,30.06,30.13,30.02,30.05,228001.0,27.9042,27.9692,27.8671,27.8949,228001.0
2019-08-30 11:30:00,30.03,30.03,29.95,29.98,134335.0,27.8764,27.8764,27.8021,27.83,134335.0
2019-08-30 11:40:00,29.98,29.98,29.86,29.88,54637.0,27.83,27.83,27.7186,27.7371,54637.0
2019-08-30 11:50:00,29.88,29.98,29.88,29.95,62284.0,27.7371,27.83,27.7371,27.8021,62284.0
2019-08-30 12:00:00,29.96,29.99,29.93,29.95,65909.0,27.8114,27.8392,27.7835,27.8021,65909.0
2019-08-30 12:10:00,29.96,29.96,29.89,29.89,130410.0,27.8114,27.8114,27.7464,27.7464,130410.0
2019-08-30 12:20:00,29.89,29.9,29.81,29.87,136930.0,27.7464,27.7557,27.6721,27.7278,136930.0
2019-08-30 12:30:00,29.87,29.91,29.81,29.86,73873.0,27.7278,27.765,27.6721,27.7186,73873.0
2019-08-30 12:40:00,29.85,29.85,29.81,29.84,48884.0,27.7093,27.7093,27.6721,27.7,48884.0
2019-08-30 12:50:00,29.83,29.87,29.81,29.81,45132.0,27.6907,27.7278,27.6721,27.6721,45132.0
2019-08-30 13:00:00,29.8,29.84,29.73,29.73,74561.0,27.6629,27.7,27.5979,27.5979,74561.0
2019-08-30 13:10:00,29.73,29.79,29.72,29.79,44230.0,27.5979,27.6536,27.5886,27.6536,44230.0
2019-08-30 13:20:00,29.8,29.86,29.72,29.73,383937.0,27.6629,27.7186,27.5886,27.5979,383937.0
2019-08-30 13:30:00,29.74,29.74,29.64,29.65,180298.0,27.6072,27.6072,27.5143,27.5236,180298.0
2019-08-30 13:40:00,29.66,29.7,29.59,29.62,158417.0,27.5329,27.57,27.4679,27.4958,158417.0
2019-08-30 13:50:00,29.62,29.66,29.62,29.66,47721.0,27.4958,27.5329,27.4958,27.5329,47721.0
2019-08-30 14:00:00,29.66,29.7,29.64,29.68,56686.0,27.5329,27.57,27.5143,27.5515,56686.0
2019-08-30 14:10:00,29.68,29.74,29.64,29.73,103925.0,27.5515,27.6072,27.5143,27.5979,103925.0
2019-08-30 14:20:00,29.74,29.77,29.72,29.76,85374.0,27.6072,27.635,27.5886,27.6257,85374.0
2019-08-30 14:30:00,29.77,29.88,29.76,29.84,91338.0,27.635,27.7371,27.6257,27.7,91338.0
2019-08-30 14:40:00,29.84,29.85,29.82,29.84,45198.0,27.7,27.7093,27.6814,27.7,45198.0
2019-08-30 14:50:00,29.83,29.94,29.83,29.93,49190.0,27.6907,27.7928,27.6907,27.7835,49190.0
2019-08-30 15:00:00,29.94,29.94,29.81,29.82,107724.0,27.7928,27.7928,27.6721,27.6814,107724.0
2019-08-30 15:10:00,29.82,29.84,29.79,29.8,71653.0,27.6814,27.7,27.6536,27.6629,71653.0
2019-08-30 15:20:00,29.79,29.82,29.77,29.8,113865.0,27.6536,27.6814,27.635,27.6629,113865.0
2019-08-30 15:30:00,29.81,29.84,29.8,29.82,96696.0,27.6721,27.7,27.6629,27.6814,96696.0
2019-08-30 15:40:00,29.82,29.82,29.76,29.76,201402.0,27.6814,27.6814,27.6257,27.6257,201402.0
2019-08-30 15:50:00,29.77,29.88,29.77,29.88,786211.0,27.635,27.7371,27.635,27.7371,786211.0
2019-09-03 09:30:00,30.3,30.33,30.17,30.2,548876.0,28.127,28.1549,28.0063,28.0342,548876.0
2019-09-03 09:40:00,30.19,30.33,30.19,30.26,288604.0,28.0249,28.1549,28.0249,28.0899,288604.0
2019-09-03 09:50:00,30.26,30.26,30.12,30.23,222533.0,28.0899,28.0899,27.9599,28.062,222533.0
2019-09-03 10:00:00,30.24,30.52,30.24,30.42,873273.0,28.0713,28.3312,28.0713,28.2384,873273.0
2019-09-03 10:10:00,30.42,30.56,30.39,30.46,312857.0,28.2384,28.3684,28.2106,28.2755,312857.0
2019-09-03 10:20:00,30.47,30.5,30.39,30.44,394239.0,28.2848,28.3127,28.2106,28.257,394239.0
2019-09-03 10:30:00,30.44,30.57,30.44,30.53,343171.0,28.257,28.3776,28.257,28.3405,343171.0
2019-09-03 10:40:00,30.53,30.57,30.42,30.52,278190.0,28.3405,28.3776,28.2384,28.3312,278190.0
2019-09-03 10:50:00,30.53,30.59,30.51,30.54,155515.0,28.3405,28.3962,28.3219,28.3498,155515.0
2019-09-03 11:00:00,30.55,30.68,30.54,30.65,281226.0,28.3591,28.4798,28.3498,28.4519,281226.0
2019-09-03 11:10:00,30.64,30.75,30.64,30.71,240430.0,28.4426,28.5447,28.4426,28.5076,240430.0
2019-09-03 11:20:00,30.71,30.72,30.54,30.59,254462.0,28.5076,28.5169,28.3498,28.3962,254462.0
2019-09-03 11:30:00,30.59,30.67,30.53,30.63,240088.0,28.3962,28.4705,28.3405,28.4333,240088.0
2019-09-03 11:40:00,30.64,30.68,30.56,30.59,177670.0,28.4426,28.4798,28.3684,28.3962,177670.0
2019-09-03 11:50:00,30.58,30.67,30.56,30.67,122295.0,28.3869,28.4705,28.3684,28.4705,122295.0
2019-09-03 12:00:00,30.67,30.69,30.63,30.68,117303.0,28.4705,28.489,28.4333,28.4798,117303.0
2019-09-03 12:10:00,30.67,30.67,30.55,30.57,127626.0,28.4705,28.4705,28.3591,28.3776,127626.0
2019-09-03 12:20:00,30.58,30.59,30.48,30.51,178577.0,28.3869,28.3962,28.2941,28.3219,178577.0
2019-09-03 12:30:00,30.52,30.52,30.42,30.49,100955.0,28.3312,28.3312,28.2384,28.3034,100955.0
2019-09-03 12:40:00,30.5,30.52,30.45,30.47,108435.0,28.3127,28.3312,28.2662,28.2848,108435.0
2019-09-03 12:50:00,30.47,30.57,30.47,30.56,98785.0,28.2848,28.3776,28.2848,28.3684,98785.0
2019-09-03 13:00:00,30.56,30.62,30.55,30.57,188849.0,28.3684,28.4241,28.3591,28.3776,188849.0
2019-09-03 13:10:00,30.57,30.6,30.56,30.58,53485.0,28.3776,28.4055,28.3684,28.3869,53485.0
2019-09-03 13:20:00,30.57,30.6,30.54,30.55,67205.0,28.3776,28.4055,28.3498,28.3591,67205.0
2019-09-03 13:30:00,30.54,30.54,30.47,30.51,129153.0,28.3498,28.3498,28.2848,28.3219,129153.0
2019-09-03 13:40:00,30.51,30.54,30.45,30.47,113995.0,28.3219,28.3498,28.2662,28.2848,113995.0
2019-09-03 13:50:00,30.48,30.49,30.45,30.49,99532.0,28.2941,28.3034,28.2662,28.3034,99532.0
2019-09-03 14:00:00,30.5,30.5,30.41,30.44,111204.0,28.3127,28.3127,28.2291,28.257,111204.0
2019-09-03 14:10:00,30.44,30.44,30.36,30.38,212774.0,28.257,28.257,28.1827,28.2013,212774.0
2019-09-03 14:20:00,30.38,30.45,30.38,30.42,126188.0,28.2013,28.2662,28.2013,28.2384,126188.0
2019-09-03 14:30:00,30.42,30.42,30.33,30.33,97057.0,28.2384,28.2384,28.1549,28.1549,97057.0
2019-09-03 14:40:00,30.32,30.33,30.27,30.29,139303.0,28.1456,28.1549,28.0992,28.1177,139303.0
2019-09-03 14:50:00,30.29,30.33,30.24,30.31,167802.0,28.1177,28.1549,28.0713,28.1363,167802.0
2019-09-03 15:00:00,30.31,30.33,30.26,30.33,144969.0,28.1363,28.1549,28.0899,28.1549,144969.0
2019-09-03 15:10:00,30.34,30.4,30.33,30.39,200924.0,28.1641,28.2198,28.1549,28.2106,200924.0
2019-09-03 15:20:00,30.38,30.4,30.34,30.35,114440.0,28.2013,28.2198,28.1641,28.1734,114440.0
2019-09-03 15:30:00,30.34,30.47,30.34,30.41,241065.0,28.1641,28.2848,28.1641,28.2291,241065.0
2019-09-03 15:40:00,30.41,30.44,30.35,30.36,191804.0,28.2291,28.257,28.1734,28.1827,191804.0
2019-09-03 15:50:00,30.36,30.39,30.32,30.37,1109064.0,28.1827,28.2106,28.1456,28.192,1109064.0
2019-09-04 09:30:00,30.33,30.44,30.33,30.41,365327.0,28.1549,28.257,28.1549,28.2291,365327.0
2019-09-04 09:40:00,30.4,30.45,30.29,30.44,242203.0,28.2198,28.2662,28.1177,28.257,242203.0
2019-09-04 09:50:00,30.44,30.53,30.41,30.47,149358.0,28.257,28.3405,28.2291,28.2848,149358.0
2019-09-04 10:00:00,30.47,30.54,30.42,30.53,143603.0,28.2848,28.3498,28.2384,28.3405,143603.0
2019-09-04 10:10:00,30.53,30.6,30.51,30.51,123530.0,28.3405,28.4055,28.3219,28.3219,123530.0
2019-09-04 10:20:00,30.52,30.57,30.48,30.5,70846.0,28.3312,28.3776,28.2941,28.3127,70846.0
2019-09-04 10:30:00,30.5,30.5,30.44,30.47,179476.0,28.3127,28.3127,28.257,28.2848,179476.0
2019-09-04 10:40:00,30.48,30.51,30.46,30.47,88287.0,28.2941,28.3219,28.2755,28.2848,88287.0
2019-09-04 10:50:00,30.47,30.51,30.46,30.49,83703.0,28.2848,28.3219,28.2755,28.3034,83703.0
2019-09-04 11:00:00,30.49,30.51,30.41,30.44,92115.0,28.3034,28.3219,28.2291,28.257,92115.0
2019-09-04 11:10:00,30.45,30.45,30.3,30.3,110266.0,28.2662,28.2662,28.127,28.127,110266.0
2019-09-04 11:20:00,30.3,30.43,30.3,30.42,183033.0,28.127,28.2477,28.127,28.2384,183033.0
2019-09-04 11:30:00,30.43,30.48,30.41,30.47,65749.0,28.2477,28.2941,28.2291,28.2848,65749.0
2019-09-04 11:40:00,30.47,30.48,30.42,30.48,27252.0,28.2848,28.2941,28.2384,28.2941,27252.0
2019-09-04 11:50:00,30.48,30.55,30.48,30.5,97126.0,28.2941,28.3591,28.2941,28.3127,97126.0
2019-09-04 12:00:00,30.49,30.5,30.47,30.47,36928.0,28.3034,28.3127,28.2848,28.2848,36928.0
2019-09-04 12:10:00,30.46,30.49,30.44,30.47,60033.0,28.2755,28.3034,28.257,28.2848,60033.0
2019-09-04 12:20:00,30.47,30.49,30.47,30.48,83780.0,28.2848,28.3034,28.2848,28.2941,83780.0
2019-09-04 12:30:00,30.49,30.52,30.47,30.51,120707.0,28.3034,28.3312,28.2848,28.3219,120707.0
2019-09-04 12:40:00,30.52,30.53,30.49,30.52,25167.0,28.3312,28.3405,28.3034,28.3312,25167.0
2019-09-04 12:50:00,30.52,30.53,30.49,30.52,87849.0,28.3312,28.3405,28.3034,28.3312,87849.0
2019-09-04 13:00:00,30.52,30.59,30.5,30.59,70840.0,28.3312,28.3962,28.3127,28.3962,70840.0
2019-09-04 13:10:00,30.6,30.74,30.6,30.74,304599.0,28.4055,28.5355,28.4055,28.5355,304599.0
2019-09-04 13:20:00,30.73,30.73,30.65,30.66,126855.0,28.5262,28.5262,28.4519,28.4612,126855.0
2019-09-04 13:30:00,30.66,30.75,30.66,30.74,103644.0,28.4612,28.5447,28.4612,28.5355,103644.0
2019-09-04 13:40:00,30.74,30.85,30.74,30.83,257273.0,28.5355,28.6376,28.5355,28.619,257273.0
2019-09-04 13:50:00,30.83,30.84,30.76,30.8,99156.0,28.619,28.6283,28.554,28.5911,99156.0
2019-09-04 14:00:00,30.81,30.84,30.81,30.82,63200.0,28.6004,28.6283,28.6004,28.6097,63200.0
2019-09-04 14:10:00,30.82,30.82,30.7,30.7,87182.0,28.6097,28.6097,28.4983,28.4983,87182.0
2019-09-04 14:20:00,30.7,30.77,30.67,30.77,128063.0,28.4983,28.5633,28.4705,28.5633,128063.0
2019-09-04 14:30:00,30.77,30.78,30.73,30.74,63474.0,28.5633,28.5726,28.5262,28.5355,63474.0
2019-09-04 14:40:00,30.75,30.82,30.75,30.81,110695.0,28.5447,28.6097,28.5447,28.6004,110695.0
2019-09-04 14:50:00,30.8,30.87,30.8,30.84,140469.0,28.5911,28.6561,28.5911,28.6283,140469.0
2019-09-04 15:00:00,30.85,30.88,30.83,30.85,109828.0,28.6376,28.6654,28.619,28.6376,109828.0
2019-09-04 15:10:00,30.85,30.85,30.82,30.85,189035.0,28.6376,28.6376,28.6097,28.6376,189035.0
2019-09-04 15:20:00,30.85,30.85,30.81,30.82,140579.0,28.6376,28.6376,28.6004,28.6097,140579.0
2019-09-04 15:30:00,30.81,30.84,30.8,30.83,115744.0,28.6004,28.6283,28.5911,28.619,115744.0
2019-09-04 15:40:00,30.84,30.9,30.84,30.89,175451.0,28.6283,28.684,28.6283,28.6747,175451.0
2019-09-04 15:50:00,30.89,30.95,30.88,30.94,1114423.0,28.6747,28.7304,28.6654,28.7211,1114423.0
2019-09-05 09:30:00,30.23,30.26,29.85,29.95,1220341.0,28.062,28.0899,27.7093,27.8021,1220341.0
2019-09-05 09:40:00,29.93,29.97,29.71,29.72,650570.0,27.7835,27.8207,27.5793,27.5886,650570.0
2019-09-05 09:50:00,29.73,29.82,29.66,29.81,582033.0,27.5979,27.6814,27.5329,27.6721,582033.0
2019-09-05 10:00:00,29.8,29.8,29.6,29.65,835598.0,27.6629,27.6629,27.4772,27.5236,835598.0
2019-09-05 10:10:00,29.65,29.65,29.35,29.35,1000072.0,27.5236,27.5236,27.2451,27.2451,1000072.0
2019-09-05 10:20:00,29.35,29.44,29.18,29.38,948802.0,27.2451,27.3287,27.0873,27.273,948802.0
2019-09-05 10:30:00,29.38,29.51,29.29,29.39,758607.0,27.273,27.3937,27.1894,27.2823,758607.0
2019-09-05 10:40:00,29.39,29.5,29.35,29.44,623757.0,27.2823,27.3844,27.2451,27.3287,623757.0
2019-09-05 10:50:00,29.44,29.45,29.35,29.37,531151.0,27.3287,27.338,27.2451,27.2637,531151.0
2019-09-05 11:00:00,29.38,29.38,29.17,29.31,1157197.0,27.273,27.273,27.078,27.208,1157197.0
2019-09-05 11:10:00,29.3,29.47,29.28,29.39,455610.0,27.1987,27.3565,27.1802,27.2823,455610.0
2019-09-05 11:20:00,29.39,29.51,29.38,29.49,257164.0,27.2823,27.3937,27.273,27.3751,257164.0
2019-09-05 11:30:00,29.48,29.52,29.35,29.4,303904.0,27.3658,27.4029,27.2451,27.2916,303904.0
2019-09-05 11:40:00,29.4,29.42,29.29,29.34,371885.0,27.2916,27.3101,27.1894,27.2359,371885.0
2019-09-05 11:50:00,29.34,29.36,29.28,29.35,399610.0,27.2359,27.2544,27.1802,27.2451,399610.0
2019-09-05 12:00:00,29.34,29.34,29.27,29.33,320886.0,27.2359,27.2359,27.1709,27.2266,320886.0
2019-09-05 12:10:00,29.33,29.33,29.25,29.3,244761.0,27.2266,27.2266,27.1523,27.1987,244761.0
2019-09-05 12:20:00,29.3,29.34,29.25,29.31,253311.0,27.1987,27.2359,27.1523,27.208,253311.0
2019-09-05 12:30:00,29.31,29.36,29.27,29.33,206280.0,27.208,27.2544,27.1709,27.2266,206280.0
2019-09-05 12:40:00,29.34,29.36,29.27,29.31,125810.0,27.2359,27.2544,27.1709,27.208,125810.0
2019-09-05 12:50:00,29.3,29.33,29.27,29.28,192236.0,27.1987,27.2266,27.1709,27.1802,192236.0
2019-09-05 13:00:00,29.27,29.48,29.27,29.45,192274.0,27.1709,27.3658,27.1709,27.338,192274.0
2019-09-05 13:10:00,29.45,29.48,29.36,29.39,129162.0,27.338,27.3658,27.2544,27.2823,129162.0
2019-09-05 13:20:00,29.38,29.4,29.35,29.39,105888.0,27.273,27.2916,27.2451,27.2823,105888.0
2019-09-05 13:30:00,29.4,29.41,29.37,29.39,64420.0,27.2916,27.3008,27.2637,27.2823,64420.0
2019-09-05 13:40:00,29.39,29.41,29.36,29.38,91400.0,27.2823,27.3008,27.2544,27.273,91400.0
2019-09-05 13:50:00,29.37,29.43,29.37,29.42,78498.0,27.2637,27.3194,27.2637,27.3101,78498.0
2019-09-05 14:00:00,29.42,29.47,29.42,29.44,177379.0,27.3101,27.3565,27.3101,27.3287,177379.0
2019-09-05 14:10:00,29.44,29.49,29.43,29.47,129893.0,27.3287,27.3751,27.3194,27.3565,129893.0
2019-09-05 14:20:00,29.48,29.5,29.44,29.44,107440.0,27.3658,27.3844,27.3287,27.3287,107440.0
2019-09-05 14:30:00,29.44,29.5,29.44,29.45,53297.0,27.3287,27.3844,27.3287,27.338,53297.0
2019-09-05 14:40:00,29.45,29.47,29.42,29.42,170015.0,27.338,27.3565,27.3101,27.3101,170015.0
2019-09-05 14:50:00,29.42,29.43,29.38,29.4,132360.0,27.3101,27.3194,27.273,27.2916,132360.0
2019-09-05 15:00:00,29.39,29.42,29.37,29.38,114537.0,27.2823,27.3101,27.2637,27.273,114537.0
2019-09-05 15:10:00,29.38,29.38,29.31,29.31,103183.0,27.273,27.273,27.208,27.208,103183.0
2019-09-05 15:20:00,29.31,29.34,29.28,29.3,206247.0,27.208,27.2359,27.1802,27.1987,206247.0
2019-09-05 15:30:00,29.31,29.33,29.3,29.32,175334.0,27.208,27.2266,27.1987,27.2173,175334.0
2019-09-05 15:40:00,29.31,29.33,29.29,29.33,265325.0,27.208,27.2266,27.1894,27.2266,265325.0
2019-09-05 15:50:00,29.33,29.35,29.3,29.3,1344199.0,27.2266,27.2451,27.1987,27.1987,1344199.0
2019-09-06 09:30:00,29.51,29.71,29.47,29.67,629266.0,27.3937,27.5793,27.3565,27.5422,629266.0
2019-09-06 09:40:00,29.66,29.76,29.48,29.48,417449.0,27.5329,27.6257,27.3658,27.3658,417449.0
2019-09-06 09:50:00,29.49,29.56,29.44,29.48,316187.0,27.3751,27.4401,27.3287,27.3658,316187.0
2019-09-06 10:00:00,29.49,29.53,29.38,29.45,470821.0,27.3751,27.4122,27.273,27.338,470821.0
2019-09-06 10:10:00,29.45,29.47,29.24,29.41,482127.0,27.338,27.3565,27.143,27.3008,482127.0
2019-09-06 10:20:00,29.41,29.43,29.35,29.4,319159.0,27.3008,27.3194,27.2451,27.2916,319159.0
2019-09-06 10:30:00,29.39,29.47,29.37,29.45,252249.0,27.2823,27.3565,27.2637,27.338,252249.0
2019-09-06 10:40:00,29.45,29.45,29.26,29.26,146498.0,27.338,27.338,27.1616,27.1616,146498.0
2019-09-06 10:50:00,29.25,29.31,29.21,29.31,177540.0,27.1523,27.208,27.1152,27.208,177540.0
2019-09-06 11:00:00,29.31,29.33,29.25,29.28,89866.0,27.208,27.2266,27.1523,27.1802,89866.0
2019-09-06 11:10:00,29.3,29.33,29.27,29.28,35837.0,27.1987,27.2266,27.1709,27.1802,35837.0
2019-09-06 11:20:00,29.28,29.37,29.27,29.34,149853.0,27.1802,27.2637,27.1709,27.2359,149853.0
2019-09-06 11:30:00,29.33,29.35,29.26,29.26,81174.0,27.2266,27.2451,27.1616,27.1616,81174.0
2019-09-06 11:40:00,29.25,29.29,29.17,29.22,178693.0,27.1523,27.1894,27.078,27.1245,178693.0
2019-09-06 11:50:00,29.23,29.29,29.23,29.24,117146.0,27.1337,27.1894,27.1337,27.143,117146.0
2019-09-06 12:00:00,29.24,29.31,29.24,29.3,79747.0,27.143,27.208,27.143,27.1987,79747.0
2019-09-06 12:10:00,29.3,29.3,29.25,29.25,19432.0,27.1987,27.1987,27.1523,27.1523,19432.0
2019-09-06 12:20:00,29.24,29.29,29.23,29.29,30151.0,27.143,27.1894,27.1337,27.1894,30151.0
2019-09-06 12:30:00,29.29,29.33,29.26,29.29,95716.0,27.1894,27.2266,27.1616,27.1894,95716.0
2019-09-06 12:40:00,29.29,29.3,28.89,28.96,744960.0,27.1894,27.1987,26.8181,26.8831,744960.0
2019-09-06 12:50:00,28.96,29.16,28.9,29.04,671456.0,26.8831,27.0688,26.8274,26.9574,671456.0
2019-09-06 13:00:00,29.04,29.06,28.91,28.93,320333.0,26.9574,26.9759,26.8367,26.8553,320333.0
2019-09-06 13:10:00,28.92,28.96,28.81,28.83,354282.0,26.846,26.8831,26.7439,26.7624,354282.0
2019-09-06 13:20:00,28.82,28.89,28.67,28.8,741878.0,26.7531,26.8181,26.6139,26.7346,741878.0
2019-09-06 13:30:00,28.81,28.91,28.75,28.89,348347.0,26.7439,26.8367,26.6882,26.8181,348347.0
2019-09-06 13:40:00,28.89,28.95,28.85,28.94,120788.0,26.8181,26.8738,26.781,26.8645,120788.0
2019-09-06 13:50:00,28.94,28.97,28.91,28.91,95839.0,26.8645,26.8924,26.8367,26.8367,95839.0
2019-09-06 14:00:00,28.9,28.9,28.83,28.83,142016.0,26.8274,26.8274,26.7624,26.7624,142016.0
2019-09-06 14:10:00,28.83,28.83,28.78,28.81,173862.0,26.7624,26.7624,26.716,26.7439,173862.0
2019-09-06 14:20:00,28.81,28.81,28.66,28.68,228796.0,26.7439,26.7439,26.6046,26.6232,228796.0
2019-09-06 14:30:00,28.67,28.72,28.67,28.68,143693.0,26.6139,26.6603,26.6139,26.6232,143693.0
2019-09-06 14:40:00,28.69,28.71,28.66,28.68,241324.0,26.6325,26.651,26.6046,26.6232,241324.0
2019-09-06 14:50:00,28.68,28.71,28.62,28.65,185025.0,26.6232,26.651,26.5675,26.5953,185025.0
2019-09-06 15:00:00,28.64,28.69,28.63,28.63,104550.0,26.5861,26.6325,26.5768,26.5768,104550.0
2019-09-06 15:10:00,28.63,28.63,28.57,28.58,290298.0,26.5768,26.5768,26.5211,26.5304,290298.0
2019-09-06 15:20:00,28.58,28.61,28.57,28.58,292552.0,26.5304,26.5582,26.5211,26.5304,292552.0
2019-09-06 15:30:00,28.58,28.64,28.54,28.62,388169.0,26.5304,26.5861,26.4932,26.5675,388169.0
2019-09-06 15:40:00,28.63,28.67,28.61,28.61,378711.0,26.5768,26.6139,26.5582,26.5582,378711.0
2019-09-06 15:50:00,28.61,28.63,28.44,28.47,2301424.0,26.5582,26.5768,26.4004,26.4282,2301424.0
2019-09-09 09:30:00,28.65,28.73,28.49,28.64,752757.0,26.5953,26.6696,26.4468,26.5861,752757.0
2019-09-09 09:40:00,28.63,28.63,28.43,28.44,339732.0,26.5768,26.5768,26.3911,26.4004,339732.0
2019-09-09 09:50:00,28.44,28.56,28.44,28.54,240572.0,26.4004,26.5118,26.4004,26.4932,240572.0
2019-09-09 10:00:00,28.54,28.54,28.33,28.36,345243.0,26.4932,26.4932,26.2983,26.3261,345243.0
2019-09-09 10:10:00,28.36,28.37,28.2,28.29,373269.0,26.3261,26.3354,26.1776,26.2612,373269.0
2019-09-09 10:20:00,28.28,28.32,28.21,28.21,295458.0,26.2519,26.289,26.1869,26.1869,295458.0
2019-09-09 10:30:00,28.21,28.23,28.1,28.13,679661.0,26.1869,26.2055,26.0848,26.1126,679661.0
2019-09-09 10:40:00,28.13,28.16,27.86,27.86,704630.0,26.1126,26.1405,25.862,25.862,704630.0
2019-09-09 10:50:00,27.86,27.88,27.63,27.71,1211974.0,25.862,25.8806,25.6485,25.7228,1211974.0
2019-09-09 11:00:00,27.7,27.87,27.64,27.85,552343.0,25.7135,25.8713,25.6578,25.8527,552343.0
2019-09-09 11:10:00,27.84,27.91,27.73,27.81,428770.0,25.8434,25.9084,25.7413,25.8156,428770.0
2019-09-09 11:20:00,27.81,27.86,27.74,27.74,238201.0,25.8156,25.862,25.7506,25.7506,238201.0
2019-09-09 11:30:00,27.74,27.83,27.72,27.8,211901.0,25.7506,25.8341,25.732,25.8063,211901.0
2019-09-09 11:40:00,27.8,27.87,27.78,27.85,243989.0,25.8063,25.8713,25.7877,25.8527,243989.0
2019-09-09 11:50:00,27.84,27.89,27.81,27.83,169460.0,25.8434,25.8898,25.8156,25.8341,169460.0
2019-09-09 12:00:00,27.83,27.89,27.81,27.85,107826.0,25.8341,25.8898,25.8156,25.8527,107826.0
2019-09-09 12:10:00,27.85,27.96,27.83,27.96,77716.0,25.8527,25.9548,25.8341,25.9548,77716.0
2019-09-09 12:20:00,27.97,28.14,27.97,28.12,193677.0,25.9641,26.1219,25.9641,26.1033,193677.0
2019-09-09 12:30:00,28.12,28.33,28.12,28.32,207535.0,26.1033,26.2983,26.1033,26.289,207535.0
2019-09-09 12:40:00,28.31,28.31,28.17,28.21,184972.0,26.2797,26.2797,26.1498,26.1869,184972.0
2019-09-09 12:50:00,28.21,28.21,28.08,28.12,93187.0,26.1869,26.1869,26.0662,26.1033,93187.0
2019-09-09 13:00:00,28.13,28.22,28.09,28.22,135922.0,26.1126,26.1962,26.0755,26.1962,135922.0
2019-09-09 13:10:00,28.21,28.22,28.16,28.16,80942.0,26.1869,26.1962,26.1405,26.1405,80942.0
2019-09-09 13:20:00,28.14,28.18,28.1,28.16,97844.0,26.1219,26.159,26.0848,26.1405,97844.0
2019-09-09 13:30:00,28.16,28.23,28.13,28.21,87896.0,26.1405,26.2055,26.1126,26.1869,87896.0
2019-09-09 13:40:00,28.22,28.29,28.22,28.24,68404.0,26.1962,26.2612,26.1962,26.2147,68404.0
2019-09-09 13:50:00,28.24,28.26,28.21,28.25,100577.0,26.2147,26.2333,26.1869,26.224,100577.0
2019-09-09 14:00:00,28.26,28.26,28.17,28.17,55993.0,26.2333,26.2333,26.1498,26.1498,55993.0
2019-09-09 14:10:00,28.17,28.19,28.06,28.08,120051.0,26.1498,26.1683,26.0476,26.0662,120051.0
2019-09-09 14:20:00,28.08,28.08,27.97,27.99,193988.0,26.0662,26.0662,25.9641,25.9827,193988.0
2019-09-09 14:30:00,27.98,28.0,27.89,27.9,159677.0,25.9734,25.992,25.8898,25.8991,159677.0
2019-09-09 14:40:00,27.9,27.97,27.88,27.96,162206.0,25.8991,25.9641,25.8806,25.9548,162206.0
2019-09-09 14:50:00,27.97,27.99,27.9,27.94,178019.0,25.9641,25.9827,25.8991,25.9363,178019.0
2019-09-09 15:00:00,27.95,27.95,27.88,27.89,144678.0,25.9455,25.9455,25.8806,25.8898,144678.0
2019-09-09 15:10:00,27.88,27.9,27.84,27.84,238924.0,25.8806,25.8991,25.8434,25.8434,238924.0
2019-09-09 15:20:00,27.84,27.85,27.83,27.83,147237.0,25.8434,25.8527,25.8341,25.8341,147237.0
2019-09-09 15:30:00,27.83,27.91,27.83,27.89,211031.0,25.8341,25.9084,25.8341,25.8898,211031.0
2019-09-09 15:40:00,27.89,27.93,27.87,27.92,338513.0,25.8898,25.927,25.8713,25.9177,338513.0
2019-09-09 15:50:00,27.92,27.94,27.67,27.72,3456839.0,25.9177,25.9363,25.6856,25.732,3456839.0
2019-09-10 09:30:00,27.73,27.85,27.47,27.84,1512151.0,25.7413,25.8527,25.5,25.8434,1512151.0
2019-09-10 09:40:00,27.86,27.93,27.74,27.8,653217.0,25.862,25.927,25.7506,25.8063,653217.0
2019-09-10 09:50:00,27.79,27.97,27.73,27.91,446048.0,25.797,25.9641,25.7413,25.9084,446048.0
2019-09-10 10:00:00,27.91,27.94,27.79,27.94,330652.0,25.9084,25.9363,25.797,25.9363,330652.0
2019-09-10 10:10:00,27.94,28.05,27.94,28.03,386323.0,25.9363,26.0384,25.9363,26.0198,386323.0
2019-09-10 10:20:00,28.04,28.06,27.78,27.78,360565.0,26.0291,26.0476,25.7877,25.7877,360565.0
2019-09-10 10:30:00,27.76,27.82,27.65,27.68,298406.0,25.7692,25.8249,25.6671,25.6949,298406.0
2019-09-10 10:40:00,27.68,27.77,27.65,27.76,150387.0,25.6949,25.7784,25.6671,25.7692,150387.0
2019-09-10 10:50:00,27.76,27.89,27.75,27.83,221499.0,25.7692,25.8898,25.7599,25.8341,221499.0
2019-09-10 11:00:00,27.82,27.84,27.77,27.79,161724.0,25.8249,25.8434,25.7784,25.797,161724.0
2019-09-10 11:10:00,27.79,27.88,27.78,27.87,158771.0,25.797,25.8806,25.7877,25.8713,158771.0
2019-09-10 11:20:00,27.87,27.94,27.85,27.93,132290.0,25.8713,25.9363,25.8527,25.927,132290.0
2019-09-10 11:30:00,27.93,27.94,27.88,27.93,109099.0,25.927,25.9363,25.8806,25.927,109099.0
2019-09-10 11:40:00,27.93,27.96,27.78,27.82,181955.0,25.927,25.9548,25.7877,25.8249,181955.0
2019-09-10 11:50:00,27.82,27.84,27.73,27.82,167309.0,25.8249,25.8434,25.7413,25.8249,167309.0
2019-09-10 12:00:00,27.81,27.94,27.79,27.88,171676.0,25.8156,25.9363,25.797,25.8806,171676.0
2019-09-10 12:10:00,27.89,27.94,27.89,27.92,55593.0,25.8898,25.9363,25.8898,25.9177,55593.0
2019-09-10 12:20:00,27.92,27.92,27.83,27.89,74090.0,25.9177,25.9177,25.8341,25.8898,74090.0
2019-09-10 12:30:00,27.88,27.9,27.85,27.85,74804.0,25.8806,25.8991,25.8527,25.8527,74804.0
2019-09-10 12:40:00,27.85,27.87,27.77,27.78,72408.0,25.8527,25.8713,25.7784,25.7877,72408.0
2019-09-10 12:50:00,27.79,27.8,27.71,27.78,88395.0,25.797,25.8063,25.7228,25.7877,88395.0
2019-09-10 13:00:00,27.78,27.85,27.78,27.82,87196.0,25.7877,25.8527,25.7877,25.8249,87196.0
2019-09-10 13:10:00,27.81,27.82,27.72,27.78,129653.0,25.8156,25.8249,25.732,25.7877,129653.0
2019-09-10 13:20:00,27.78,27.78,27.68,27.69,94358.0,25.7877,25.7877,25.6949,25.7042,94358.0
2019-09-10 13:30:00,27.7,27.72,27.65,27.71,103059.0,25.7135,25.732,25.6671,25.7228,103059.0
2019-09-10 13:40:00,27.71,27.8,27.71,27.79,70220.0,25.7228,25.8063,25.7228,25.797,70220.0
2019-09-10 13:50:00,27.79,27.84,27.78,27.84,76444.0,25.797,25.8434,25.7877,25.8434,76444.0
2019-09-10 14:00:00,27.83,27.86,27.76,27.79,62060.0,25.8341,25.862,25.7692,25.797,62060.0
2019-09-10 14:10:00,27.79,27.79,27.71,27.71,36532.0,25.797,25.797,25.7228,25.7228,36532.0
2019-09-10 14:20:00,27.7,27.73,27.69,27.71,56276.0,25.7135,25.7413,25.7042,25.7228,56276.0
2019-09-10 14:30:00,27.71,27.74,27.68,27.68,55778.0,25.7228,25.7506,25.6949,25.6949,55778.0
2019-09-10 14:40:00,27.67,27.74,27.66,27.74,41660.0,25.6856,25.7506,25.6763,25.7506,41660.0
2019-09-10 14:50:00,27.76,27.78,27.67,27.7,47968.0,25.7692,25.7877,25.6856,25.7135,47968.0
2019-09-10 15:00:00,27.69,27.7,27.65,27.65,116592.0,25.7042,25.7135,25.6671,25.6671,116592.0
2019-09-10 15:10:00,27.63,27.63,27.57,27.57,111980.0,25.6485,25.6485,25.5928,25.5928,111980.0
2019-09-10 15:20:00,27.56,27.61,27.56,27.57,92760.0,25.5835,25.6299,25.5835,25.5928,92760.0
2019-09-10 15:30:00,27.56,27.61,27.55,27.58,191239.0,25.5835,25.6299,25.5742,25.6021,191239.0
2019-09-10 15:40:00,27.58,27.59,27.56,27.58,179390.0,25.6021,25.6114,25.5835,25.6021,179390.0
2019-09-10 15:50:00,27.58,27.6,27.45,27.51,2177800.0,25.6021,25.6206,25.4814,25.5371,2177800.0
2019-09-11 09:30:00,27.63,27.88,27.59,27.73,818420.0,25.6485,25.8806,25.6114,25.7413,818420.0
2019-09-11 09:40:00,27.73,27.82,27.58,27.58,285213.0,25.7413,25.8249,25.6021,25.6021,285213.0
2019-09-11 09:50:00,27.58,27.73,27.54,27.69,559128.0,25.6021,25.7413,25.5649,25.7042,559128.0
2019-09-11 10:00:00,27.69,27.75,27.61,27.71,472105.0,25.7042,25.7599,25.6299,25.7228,472105.0
2019-09-11 10:10:00,27.72,27.87,27.72,27.85,234201.0,25.732,25.8713,25.732,25.8527,234201.0
2019-09-11 10:20:00,27.85,27.9,27.83,27.84,295004.0,25.8527,25.8991,25.8341,25.8434,295004.0
2019-09-11 10:30:00,27.84,27.86,27.76,27.8,113741.0,25.8434,25.862,25.7692,25.8063,113741.0
2019-09-11 10:40:00,27.8,27.84,27.72,27.82,222185.0,25.8063,25.8434,25.732,25.8249,222185.0
2019-09-11 10:50:00,27.83,27.92,27.79,27.92,124370.0,25.8341,25.9177,25.797,25.9177,124370.0
2019-09-11 11:00:00,27.92,28.07,27.92,28.03,240864.0,25.9177,26.0569,25.9177,26.0198,240864.0
2019-09-11 11:10:00,28.04,28.04,27.97,28.02,221203.0,26.0291,26.0291,25.9641,26.0105,221203.0
2019-09-11 11:20:00,28.02,28.04,27.95,28.02,137038.0,26.0105,26.0291,25.9455,26.0105,137038.0
2019-09-11 11:30:00,28.01,28.05,27.93,28.04,155985.0,26.0012,26.0384,25.927,26.0291,155985.0
2019-09-11 11:40:00,28.05,28.18,28.05,28.15,280482.0,26.0384,26.159,26.0384,26.1312,280482.0
2019-09-11 11:50:00,28.14,28.2,28.1,28.1,151726.0,26.1219,26.1776,26.0848,26.0848,151726.0
2019-09-11 12:00:00,28.09,28.09,28.03,28.06,127267.0,26.0755,26.0755,26.0198,26.0476,127267.0
2019-09-11 12:10:00,28.07,28.14,28.04,28.11,134799.0,26.0569,26.1219,26.0291,26.0941,134799.0
2019-09-11 12:20:00,28.12,28.16,28.08,28.1,206133.0,26.1033,26.1405,26.0662,26.0848,206133.0
2019-09-11 12:30:00,28.1,28.11,27.93,27.95,120945.0,26.0848,26.0941,25.927,25.9455,120945.0
2019-09-11 12:40:00,27.96,28.02,27.95,28.01,89616.0,25.9548,26.0105,25.9455,26.0012,89616.0
2019-09-11 12:50:00,28.01,28.01,27.92,27.95,93286.0,26.0012,26.0012,25.9177,25.9455,93286.0
2019-09-11 13:00:00,27.94,27.94,27.86,27.92,143110.0,25.9363,25.9363,25.862,25.9177,143110.0
2019-09-11 13:10:00,27.92,27.92,27.83,27.89,107939.0,25.9177,25.9177,25.8341,25.8898,107939.0
2019-09-11 13:20:00,27.89,27.89,27.84,27.86,131689.0,25.8898,25.8898,25.8434,25.862,131689.0
2019-09-11 13:30:00,27.86,27.91,27.78,27.78,131301.0,25.862,25.9084,25.7877,25.7877,131301.0
2019-09-11 13:40:00,27.77,27.82,27.69,27.81,281294.0,25.7784,25.8249,25.7042,25.8156,281294.0
2019-09-11 13:50:00,27.81,27.85,27.76,27.83,128809.0,25.8156,25.8527,25.7692,25.8341,128809.0
2019-09-11 14:00:00,27.83,27.84,27.73,27.76,123895.0,25.8341,25.8434,25.7413,25.7692,123895.0
2019-09-11 14:10:00,27.76,27.8,27.74,27.8,65316.0,25.7692,25.8063,25.7506,25.8063,65316.0
2019-09-11 14:20:00,27.79,27.8,27.76,27.76,63579.0,25.797,25.8063,25.7692,25.7692,63579.0
2019-09-11 14:30:00,27.76,27.76,27.65,27.67,141324.0,25.7692,25.7692,25.6671,25.6856,141324.0
2019-09-11 14:40:00,27.68,27.69,27.67,27.69,79969.0,25.6949,25.7042,25.6856,25.7042,79969.0
2019-09-11 14:50:00,27.69,27.73,27.69,27.71,68618.0,25.7042,25.7413,25.7042,25.7228,68618.0
2019-09-11 15:00:00,27.7,27.75,27.68,27.68,121399.0,25.7135,25.7599,25.6949,25.6949,121399.0
2019-09-11 15:10:00,27.68,27.71,27.65,27.71,133234.0,25.6949,25.7228,25.6671,25.7228,133234.0
2019-09-11 15:20:00,27.71,27.75,27.71,27.71,116782.0,25.7228,25.7599,25.7228,25.7228,116782.0
2019-09-11 15:30:00,27.71,27.72,27.66,27.66,168406.0,25.7228,25.732,25.6763,25.6763,168406.0
2019-09-11 15:40:00,27.67,27.7,27.64,27.66,227647.0,25.6856,25.7135,25.6578,25.6763,227647.0
2019-09-11 15:50:00,27.66,27.76,27.66,27.75,840770.0,25.6763,25.7692,25.6763,25.7599,840770.0
2019-09-12 09:30:00,28.53,28.7,28.35,28.36,1293723.0,26.4839,26.6418,26.3169,26.3261,1293723.0
2019-09-12 09:40:00,28.36,28.6,28.36,28.59,488465.0,26.3261,26.5489,26.3261,26.5396,488465.0
2019-09-12 09:50:00,28.6,28.63,28.48,28.58,298337.0,26.5489,26.5768,26.4375,26.5304,298337.0
2019-09-12 10:00:00,28.59,28.65,28.4,28.41,434574.0,26.5396,26.5953,26.3633,26.3725,434574.0
2019-09-12 10:10:00,28.41,28.45,28.16,28.24,749007.0,26.3725,26.4097,26.1405,26.2147,749007.0
2019-09-12 10:20:00,28.24,28.25,28.08,28.14,520816.0,26.2147,26.224,26.0662,26.1219,520816.0
2019-09-12 10:30:00,28.14,28.27,28.11,28.24,249936.0,26.1219,26.2426,26.0941,26.2147,249936.0
2019-09-12 10:40:00,28.24,28.27,28.16,28.24,204670.0,26.2147,26.2426,26.1405,26.2147,204670.0
2019-09-12 10:50:00,28.24,28.44,28.17,28.37,850213.0,26.2147,26.4004,26.1498,26.3354,850213.0
2019-09-12 11:00:00,28.38,28.53,28.36,28.46,400860.0,26.3447,26.4839,26.3261,26.419,400860.0
2019-09-12 11:10:00,28.47,28.47,28.17,28.2,335655.0,26.4282,26.4282,26.1498,26.1776,335655.0
2019-09-12 11:20:00,28.2,28.2,28.13,28.14,177617.0,26.1776,26.1776,26.1126,26.1219,177617.0
2019-09-12 11:30:00,28.13,28.19,28.08,28.09,207802.0,26.1126,26.1683,26.0662,26.0755,207802.0
2019-09-12 11:40:00,28.08,28.08,27.91,27.94,342471.0,26.0662,26.0662,25.9084,25.9363,342471.0
2019-09-12 11:50:00,27.94,27.94,27.85,27.91,227074.0,25.9363,25.9363,25.8527,25.9084,227074.0
2019-09-12 12:00:00,27.91,27.93,27.76,27.76,209292.0,25.9084,25.927,25.7692,25.7692,209292.0
2019-09-12 12:10:00,27.75,27.83,27.74,27.76,169481.0,25.7599,25.8341,25.7506,25.7692,169481.0
2019-09-12 12:20:00,27.76,27.77,27.64,27.66,174622.0,25.7692,25.7784,25.6578,25.6763,174622.0
2019-09-12 12:30:00,27.66,27.67,27.49,27.53,311268.0,25.6763,25.6856,25.5185,25.5557,311268.0
2019-09-12 12:40:00,27.53,27.59,27.49,27.56,272332.0,25.5557,25.6114,25.5185,25.5835,272332.0
2019-09-12 12:50:00,27.57,27.58,27.54,27.56,126313.0,25.5928,25.6021,25.5649,25.5835,126313.0
2019-09-12 13:00:00,27.55,27.71,27.53,27.71,261369.0,25.5742,25.7228,25.5557,25.7228,261369.0
2019-09-12 13:10:00,27.7,27.74,27.61,27.64,209909.0,25.7135,25.7506,25.6299,25.6578,209909.0
2019-09-12 13:20:00,27.65,27.65,27.56,27.58,124798.0,25.6671,25.6671,25.5835,25.6021,124798.0
2019-09-12 13:30:00,27.59,27.68,27.55,27.66,183138.0,25.6114,25.6949,25.5742,25.6763,183138.0
2019-09-12 13:40:00,27.66,27.73,27.64,27.68,150923.0,25.6763,25.7413,25.6578,25.6949,150923.0
2019-09-12 13:50:00,27.67,27.67,27.56,27.57,105094.0,25.6856,25.6856,25.5835,25.5928,105094.0
2019-09-12 14:00:00,27.58,27.61,27.56,27.6,68041.0,25.6021,25.6299,25.5835,25.6206,68041.0
2019-09-12 14:10:00,27.61,27.61,27.58,27.61,61318.0,25.6299,25.6299,25.6021,25.6299,61318.0
2019-09-12 14:20:00,27.59,27.68,27.59,27.67,97693.0,25.6114,25.6949,25.6114,25.6856,97693.0
2019-09-12 14:30:00,27.68,27.72,27.61,27.61,61016.0,25.6949,25.732,25.6299,25.6299,61016.0
2019-09-12 14:40:00,27.6,27.64,27.58,27.58,78811.0,25.6206,25.6578,25.6021,25.6021,78811.0
2019-09-12 14:50:00,27.59,27.6,27.57,27.59,43180.0,25.6114,25.6206,25.5928,25.6114,43180.0
2019-09-12 15:00:00,27.6,27.61,27.5,27.5,85887.0,25.6206,25.6299,25.5278,25.5278,85887.0
2019-09-12 15:10:00,27.5,27.56,27.5,27.5,112308.0,25.5278,25.5835,25.5278,25.5278,112308.0
2019-09-12 15:20:00,27.49,27.5,27.42,27.44,139813.0,25.5185,25.5278,25.4535,25.4721,139813.0
2019-09-12 15:30:00,27.43,27.44,27.36,27.36,131868.0,25.4628,25.4721,25.3979,25.3979,131868.0
2019-09-12 15:40:00,27.36,27.39,27.27,27.27,298170.0,25.3979,25.4257,25.3143,25.3143,298170.0
2019-09-12 15:50:00,27.28,27.34,27.23,27.28,2238332.0,25.3236,25.3793,25.2772,25.3236,2238332.0
2019-09-13 09:30:00,27.41,27.5,27.35,27.46,678862.0,25.4443,25.5278,25.3886,25.4907,678862.0
2019-09-13 09:40:00,27.46,27.58,27.42,27.44,441443.0,25.4907,25.6021,25.4535,25.4721,441443.0
2019-09-13 09:50:00,27.44,27.54,27.39,27.5,226476.0,25.4721,25.5649,25.4257,25.5278,226476.0
2019-09-13 10:00:00,27.51,27.53,27.41,27.53,188306.0,25.5371,25.5557,25.4443,25.5557,188306.0
2019-09-13 10:10:00,27.53,27.53,27.31,27.36,208179.0,25.5557,25.5557,25.3514,25.3979,208179.0
2019-09-13 10:20:00,27.35,27.36,27.21,27.23,348070.0,25.3886,25.3979,25.2586,25.2772,348070.0
2019-09-13 10:30:00,27.22,27.22,26.99,26.99,846650.0,25.2679,25.2679,25.0544,25.0544,846650.0
2019-09-13 10:40:00,26.99,27.07,26.89,27.07,794749.0,25.0544,25.1286,24.9616,25.1286,794749.0
2019-09-13 10:50:00,27.06,27.13,27.0,27.11,156240.0,25.1194,25.1843,25.0637,25.1658,156240.0
2019-09-13 11:00:00,27.11,27.2,27.1,27.14,361179.0,25.1658,25.2493,25.1565,25.1936,361179.0
2019-09-13 11:10:00,27.13,27.15,27.04,27.13,266539.0,25.1843,25.2029,25.1008,25.1843,266539.0
2019-09-13 11:20:00,27.14,27.17,26.99,26.99,206151.0,25.1936,25.2215,25.0544,25.0544,206151.0
2019-09-13 11:30:00,26.98,26.99,26.91,26.95,276025.0,25.0451,25.0544,24.9801,25.0173,276025.0
2019-09-13 11:40:00,26.94,26.96,26.85,26.88,224042.0,25.008,25.0265,24.9244,24.9523,224042.0
2019-09-13 11:50:00,26.88,26.97,26.85,26.9,323115.0,24.9523,25.0358,24.9244,24.9708,323115.0
2019-09-13 12:00:00,26.89,26.99,26.89,26.98,74881.0,24.9616,25.0544,24.9616,25.0451,74881.0
2019-09-13 12:10:00,26.98,27.09,26.98,27.09,252731.0,25.0451,25.1472,25.0451,25.1472,252731.0
2019-09-13 12:20:00,27.09,27.1,27.04,27.05,107139.0,25.1472,25.1565,25.1008,25.1101,107139.0
2019-09-13 12:30:00,27.05,27.06,26.97,27.01,114584.0,25.1101,25.1194,25.0358,25.073,114584.0
2019-09-13 12:40:00,27.0,27.06,26.95,27.03,108914.0,25.0637,25.1194,25.0173,25.0915,108914.0
2019-09-13 12:50:00,27.01,27.05,26.96,26.96,95158.0,25.073,25.1101,25.0265,25.0265,95158.0
2019-09-13 13:00:00,26.96,27.08,26.94,27.05,100496.0,25.0265,25.1379,25.008,25.1101,100496.0
2019-09-13 13:10:00,27.05,27.05,26.98,27.03,87772.0,25.1101,25.1101,25.0451,25.0915,87772.0
2019-09-13 13:20:00,27.02,27.03,26.97,26.98,50311.0,25.0822,25.0915,25.0358,25.0451,50311.0
2019-09-13 13:30:00,26.98,26.99,26.96,26.98,94593.0,25.0451,25.0544,25.0265,25.0451,94593.0
2019-09-13 13:40:00,26.98,26.98,26.92,26.93,53965.0,25.0451,25.0451,24.9894,24.9987,53965.0
2019-09-13 13:50:00,26.93,27.04,26.93,27.04,74691.0,24.9987,25.1008,24.9987,25.1008,74691.0
2019-09-13 14:00:00,27.04,27.04,26.98,26.98,50723.0,25.1008,25.1008,25.0451,25.0451,50723.0
2019-09-13 14:10:00,26.98,26.99,26.95,26.96,43055.0,25.0451,25.0544,25.0173,25.0265,43055.0
2019-09-13 14:20:00,26.95,26.95,26.86,26.86,57254.0,25.0173,25.0173,24.9337,24.9337,57254.0
2019-09-13 14:30:00,26.87,26.9,26.83,26.83,91519.0,24.943,24.9708,24.9059,24.9059,91519.0
2019-09-13 14:40:00,26.84,26.84,26.81,26.83,169630.0,24.9151,24.9151,24.8873,24.9059,169630.0
2019-09-13 14:50:00,26.83,26.83,26.75,26.77,141393.0,24.9059,24.9059,24.8316,24.8502,141393.0
2019-09-13 15:00:00,26.78,26.86,26.74,26.76,268248.0,24.8594,24.9337,24.8223,24.8409,268248.0
2019-09-13 15:10:00,26.76,26.77,26.72,26.72,129221.0,24.8409,24.8502,24.8037,24.8037,129221.0
2019-09-13 15:20:00,26.72,26.76,26.72,26.75,209804.0,24.8037,24.8409,24.8037,24.8316,209804.0
2019-09-13 15:30:00,26.74,26.74,26.69,26.7,132662.0,24.8223,24.8223,24.7759,24.7852,132662.0
2019-09-13 15:40:00,26.7,26.73,26.68,26.68,226971.0,24.7852,24.813,24.7666,24.7666,226971.0
2019-09-13 15:50:00,26.69,26.73,26.6,26.65,1784763.0,24.7759,24.813,24.6924,24.7388,1784763.0
2019-09-16 09:30:00,27.25,27.33,27.16,27.2,887299.0,25.2957,25.37,25.2122,25.2493,887299.0
2019-09-16 09:40:00,27.19,27.31,27.04,27.06,495979.0,25.24,25.3514,25.1008,25.1194,495979.0
2019-09-16 09:50:00,27.06,27.08,26.98,27.03,234868.0,25.1194,25.1379,25.0451,25.0915,234868.0
2019-09-16 10:00:00,27.03,27.05,26.89,26.99,237088.0,25.0915,25.1101,24.9616,25.0544,237088.0
2019-09-16 10:10:00,26.98,27.1,26.97,27.07,177118.0,25.0451,25.1565,25.0358,25.1286,177118.0
2019-09-16 10:20:00,27.08,27.17,27.02,27.14,258001.0,25.1379,25.2215,25.0822,25.1936,258001.0
2019-09-16 10:30:00,27.14,27.19,27.13,27.15,139027.0,25.1936,25.24,25.1843,25.2029,139027.0
2019-09-16 10:40:00,27.15,27.2,27.08,27.2,113419.0,25.2029,25.2493,25.1379,25.2493,113419.0
2019-09-16 10:50:00,27.2,27.22,27.17,27.21,75205.0,25.2493,25.2679,25.2215,25.2586,75205.0
2019-09-16 11:00:00,27.22,27.46,27.2,27.46,493859.0,25.2679,25.4907,25.2493,25.4907,493859.0
2019-09-16 11:10:00,27.45,27.5,27.38,27.39,210648.0,25.4814,25.5278,25.4164,25.4257,210648.0
2019-09-16 11:20:00,27.39,27.41,27.29,27.29,197314.0,25.4257,25.4443,25.3329,25.3329,197314.0
2019-09-16 11:30:00,27.3,27.41,27.3,27.39,79216.0,25.3422,25.4443,25.3422,25.4257,79216.0
2019-09-16 11:40:00,27.39,27.43,27.37,27.39,81449.0,25.4257,25.4628,25.4071,25.4257,81449.0
2019-09-16 11:50:00,27.4,27.42,27.33,27.34,75599.0,25.435,25.4535,25.37,25.3793,75599.0
2019-09-16 12:00:00,27.35,27.35,27.25,27.29,69436.0,25.3886,25.3886,25.2957,25.3329,69436.0
2019-09-16 12:10:00,27.32,27.32,27.27,27.32,57509.0,25.3607,25.3607,25.3143,25.3607,57509.0
2019-09-16 12:20:00,27.31,27.32,27.24,27.26,78420.0,25.3514,25.3607,25.2865,25.305,78420.0
2019-09-16 12:30:00,27.26,27.27,27.23,27.25,74332.0,25.305,25.3143,25.2772,25.2957,74332.0
2019-09-16 12:40:00,27.25,27.31,27.24,27.24,48569.0,25.2957,25.3514,25.2865,25.2865,48569.0
2019-09-16 12:50:00,27.24,27.25,27.13,27.17,110363.0,25.2865,25.2957,25.1843,25.2215,110363.0
2019-09-16 13:00:00,27.18,27.19,27.1,27.14,101523.0,25.2308,25.24,25.1565,25.1936,101523.0
2019-09-16 13:10:00,27.15,27.21,27.15,27.2,63976.0,25.2029,25.2586,25.2029,25.2493,63976.0
2019-09-16 13:20:00,27.2,27.21,27.17,27.17,64264.0,25.2493,25.2586,25.2215,25.2215,64264.0
2019-09-16 13:30:00,27.18,27.26,27.16,27.26,53490.0,25.2308,25.305,25.2122,25.305,53490.0
2019-09-16 13:40:00,27.26,27.29,27.22,27.29,63919.0,25.305,25.3329,25.2679,25.3329,63919.0
2019-09-16 13:50:00,27.29,27.31,27.2,27.22,179881.0,25.3329,25.3514,25.2493,25.2679,179881.0
2019-09-16 14:00:00,27.21,27.26,27.18,27.25,84294.0,25.2586,25.305,25.2308,25.2957,84294.0
2019-09-16 14:10:00,27.26,27.27,27.24,27.25,37066.0,25.305,25.3143,25.2865,25.2957,37066.0
2019-09-16 14:20:00,27.24,27.24,27.17,27.18,81912.0,25.2865,25.2865,25.2215,25.2308,81912.0
2019-09-16 14:30:00,27.18,27.23,27.18,27.22,65391.0,25.2308,25.2772,25.2308,25.2679,65391.0
2019-09-16 14:40:00,27.22,27.22,27.2,27.21,22068.0,25.2679,25.2679,25.2493,25.2586,22068.0
2019-09-16 14:50:00,27.21,27.26,27.2,27.26,49251.0,25.2586,25.305,25.2493,25.305,49251.0
2019-09-16 15:00:00,27.26,27.32,27.25,27.32,54893.0,25.305,25.3607,25.2957,25.3607,54893.0
2019-09-16 15:10:00,27.31,27.31,27.28,27.31,66532.0,25.3514,25.3514,25.3236,25.3514,66532.0
2019-09-16 15:20:00,27.31,27.32,27.26,27.26,57259.0,25.3514,25.3607,25.305,25.305,57259.0
2019-09-16 15:30:00,27.27,27.27,27.18,27.18,140123.0,25.3143,25.3143,25.2308,25.2308,140123.0
2019-09-16 15:40:00,27.18,27.2,27.16,27.18,218596.0,25.2308,25.2493,25.2122,25.2308,218596.0
2019-09-16 15:50:00,27.18,27.33,27.17,27.32,740195.0,25.2308,25.37,25.2215,25.3607,740195.0
2019-09-17 09:30:00,27.48,27.54,27.39,27.47,911908.0,25.5092,25.5649,25.4257,25.5,911908.0
2019-09-17 09:40:00,27.46,27.59,27.39,27.51,528118.0,25.4907,25.6114,25.4257,25.5371,528118.0
2019-09-17 09:50:00,27.51,27.75,27.5,27.74,332659.0,25.5371,25.7599,25.5278,25.7506,332659.0
2019-09-17 10:00:00,27.73,27.95,27.71,27.95,278558.0,25.7413,25.9455,25.7228,25.9455,278558.0
2019-09-17 10:10:00,27.95,28.01,27.89,28.01,490937.0,25.9455,26.0012,25.8898,26.0012,490937.0
2019-09-17 10:20:00,28.0,28.13,27.96,28.04,361780.0,25.992,26.1126,25.9548,26.0291,361780.0
2019-09-17 10:30:00,28.04,28.04,27.86,27.98,390236.0,26.0291,26.0291,25.862,25.9734,390236.0
2019-09-17 10:40:00,27.98,28.05,27.96,28.02,200955.0,25.9734,26.0384,25.9548,26.0105,200955.0
2019-09-17 10:50:00,28.02,28.04,27.94,28.04,209084.0,26.0105,26.0291,25.9363,26.0291,209084.0
2019-09-17 11:00:00,28.03,28.2,28.03,28.19,317363.0,26.0198,26.1776,26.0198,26.1683,317363.0
2019-09-17 11:10:00,28.2,28.27,28.1,28.13,410570.0,26.1776,26.2426,26.0848,26.1126,410570.0
2019-09-17 11:20:00,28.13,28.14,28.0,28.09,275143.0,26.1126,26.1219,25.992,26.0755,275143.0
2019-09-17 11:30:00,28.08,28.15,28.06,28.13,187527.0,26.0662,26.1312,26.0476,26.1126,187527.0
2019-09-17 11:40:00,28.12,28.13,28.03,28.06,71828.0,26.1033,26.1126,26.0198,26.0476,71828.0
2019-09-17 11:50:00,28.06,28.07,27.87,27.88,186208.0,26.0476,26.0569,25.8713,25.8806,186208.0
2019-09-17 12:00:00,27.88,27.96,27.85,27.92,153143.0,25.8806,25.9548,25.8527,25.9177,153143.0
2019-09-17 12:10:00,27.92,27.96,27.89,27.93,73279.0,25.9177,25.9548,25.8898,25.927,73279.0
2019-09-17 12:20:00,27.93,28.07,27.93,27.99,218044.0,25.927,26.0569,25.927,25.9827,218044.0
2019-09-17 12:30:00,27.99,28.1,27.98,28.06,148325.0,25.9827,26.0848,25.9734,26.0476,148325.0
2019-09-17 12:40:00,28.06,28.1,28.02,28.02,54015.0,26.0476,26.0848,26.0105,26.0105,54015.0
2019-09-17 12:50:00,28.02,28.05,28.01,28.05,51528.0,26.0105,26.0384,26.0012,26.0384,51528.0
2019-09-17 13:00:00,28.05,28.1,28.05,28.06,61134.0,26.0384,26.0848,26.0384,26.0476,61134.0
2019-09-17 13:10:00,28.06,28.11,28.06,28.1,66229.0,26.0476,26.0941,26.0476,26.0848,66229.0
2019-09-17 13:20:00,28.1,28.11,28.05,28.06,56621.0,26.0848,26.0941,26.0384,26.0476,56621.0
2019-09-17 13:30:00,28.06,28.09,27.99,28.0,72631.0,26.0476,26.0755,25.9827,25.992,72631.0
2019-09-17 13:40:00,28.01,28.09,28.01,28.08,97806.0,26.0012,26.0755,26.0012,26.0662,97806.0
2019-09-17 13:50:00,28.08,28.11,28.02,28.04,84787.0,26.0662,26.0941,26.0105,26.0291,84787.0
2019-09-17 14:00:00,28.04,28.04,27.97,28.0,142605.0,26.0291,26.0291,25.9641,25.992,142605.0
2019-09-17 14:10:00,28.0,28.06,27.99,28.06,73957.0,25.992,26.0476,25.9827,26.0476,73957.0
2019-09-17 14:20:00,28.06,28.06,28.02,28.02,75956.0,26.0476,26.0476,26.0105,26.0105,75956.0
2019-09-17 14:30:00,28.02,28.05,28.01,28.03,116700.0,26.0105,26.0384,26.0012,26.0198,116700.0
2019-09-17 14:40:00,28.03,28.08,28.03,28.07,43943.0,26.0198,26.0662,26.0198,26.0569,43943.0
2019-09-17 14:50:00,28.07,28.08,28.05,28.07,104864.0,26.0569,26.0662,26.0384,26.0569,104864.0
2019-09-17 15:00:00,28.07,28.14,28.06,28.14,119773.0,26.0569,26.1219,26.0476,26.1219,119773.0
2019-09-17 15:10:00,28.14,28.15,28.13,28.15,150557.0,26.1219,26.1312,26.1126,26.1312,150557.0
2019-09-17 15:20:00,28.15,28.17,28.09,28.1,213735.0,26.1312,26.1498,26.0755,26.0848,213735.0
2019-09-17 15:30:00,28.1,28.14,28.06,28.06,263136.0,26.0848,26.1219,26.0476,26.0476,263136.0
2019-09-17 15:40:00,28.07,28.08,28.03,28.06,394924.0,26.0569,26.0662,26.0198,26.0476,394924.0
2019-09-17 15:50:00,28.05,28.12,28.05,28.12,1646422.0,26.0384,26.1033,26.0384,26.1033,1646422.0
2019-09-18 09:30:00,28.11,28.13,27.89,27.91,562251.0,26.0941,26.1126,25.8898,25.9084,562251.0
2019-09-18 09:40:00,27.9,28.02,27.88,28.02,179862.0,25.8991,26.0105,25.8806,26.0105,179862.0
2019-09-18 09:50:00,28.02,28.02,27.91,27.97,131141.0,26.0105,26.0105,25.9084,25.9641,131141.0
2019-09-18 10:00:00,27.97,28.0,27.91,27.97,154295.0,25.9641,25.992,25.9084,25.9641,154295.0
2019-09-18 10:10:00,27.97,28.0,27.94,28.0,72269.0,25.9641,25.992,25.9363,25.992,72269.0
2019-09-18 10:20:00,28.01,28.06,28.0,28.04,100357.0,26.0012,26.0476,25.992,26.0291,100357.0
2019-09-18 10:30:00,28.04,28.12,27.99,28.01,160691.0,26.0291,26.1033,25.9827,26.0012,160691.0
2019-09-18 10:40:00,28.0,28.02,27.91,27.94,123629.0,25.992,26.0105,25.9084,25.9363,123629.0
2019-09-18 10:50:00,27.94,28.03,27.93,28.01,146252.0,25.9363,26.0198,25.927,26.0012,146252.0
2019-09-18 11:00:00,28.0,28.03,27.98,27.98,255570.0,25.992,26.0198,25.9734,25.9734,255570.0
2019-09-18 11:10:00,27.98,27.99,27.88,27.91,114744.0,25.9734,25.9827,25.8806,25.9084,114744.0
2019-09-18 11:20:00,27.91,27.96,27.88,27.95,59153.0,25.9084,25.9548,25.8806,25.9455,59153.0
2019-09-18 11:30:00,27.95,28.02,27.91,28.02,131485.0,25.9455,26.0105,25.9084,26.0105,131485.0
2019-09-18 11:40:00,28.03,28.07,28.0,28.05,120333.0,26.0198,26.0569,25.992,26.0384,120333.0
2019-09-18 11:50:00,28.04,28.07,27.98,28.0,128389.0,26.0291,26.0569,25.9734,25.992,128389.0
2019-09-18 12:00:00,28.0,28.03,27.99,28.02,113220.0,25.992,26.0198,25.9827,26.0105,113220.0
2019-09-18 12:10:00,28.03,28.06,28.01,28.06,48853.0,26.0198,26.0476,26.0012,26.0476,48853.0
2019-09-18 12:20:00,28.06,28.07,28.03,28.04,30516.0,26.0476,26.0569,26.0198,26.0291,30516.0
2019-09-18 12:30:00,28.04,28.09,28.0,28.05,119831.0,26.0291,26.0755,25.992,26.0384,119831.0
2019-09-18 12:40:00,28.06,28.08,28.03,28.05,69600.0,26.0476,26.0662,26.0198,26.0384,69600.0
2019-09-18 12:50:00,28.06,28.07,28.04,28.04,24555.0,26.0476,26.0569,26.0291,26.0291,24555.0
2019-09-18 13:00:00,28.04,28.04,27.9,27.98,132824.0,26.0291,26.0291,25.8991,25.9734,132824.0
2019-09-18 13:10:00,27.99,27.99,27.92,27.95,55519.0,25.9827,25.9827,25.9177,25.9455,55519.0
2019-09-18 13:20:00,27.95,27.96,27.92,27.94,52974.0,25.9455,25.9548,25.9177,25.9363,52974.0
2019-09-18 13:30:00,27.93,27.94,27.91,27.91,36029.0,25.927,25.9363,25.9084,25.9084,36029.0
2019-09-18 13:40:00,27.91,27.95,27.89,27.95,233271.0,25.9084,25.9455,25.8898,25.9455,233271.0
2019-09-18 13:50:00,27.95,28.08,27.95,28.06,166469.0,25.9455,26.0662,25.9455,26.0476,166469.0
2019-09-18 14:00:00,28.04,28.09,27.49,27.75,844378.0,26.0291,26.0755,25.5185,25.7599,844378.0
2019-09-18 14:10:00,27.75,27.79,27.38,27.41,488978.0,25.7599,25.797,25.4164,25.4443,488978.0
2019-09-18 14:20:00,27.4,27.43,27.23,27.32,408449.0,25.435,25.4628,25.2772,25.3607,408449.0
2019-09-18 14:30:00,27.32,27.49,27.22,27.33,608322.0,25.3607,25.5185,25.2679,25.37,608322.0
2019-09-18 14:40:00,27.32,27.32,26.98,27.15,877898.0,25.3607,25.3607,25.0451,25.2029,877898.0
2019-09-18 14:50:00,27.16,27.39,27.14,27.36,469034.0,25.2122,25.4257,25.1936,25.3979,469034.0
2019-09-18 15:00:00,27.36,27.48,27.33,27.37,871906.0,25.3979,25.5092,25.37,25.4071,871906.0
2019-09-18 15:10:00,27.37,27.39,27.24,27.25,424835.0,25.4071,25.4257,25.2865,25.2957,424835.0
2019-09-18 15:20:00,27.25,27.31,27.19,27.27,248781.0,25.2957,25.3514,25.24,25.3143,248781.0
2019-09-18 15:30:00,27.28,27.54,27.26,27.51,456043.0,25.3236,25.5649,25.305,25.5371,456043.0
2019-09-18 15:40:00,27.51,27.61,27.5,27.57,490976.0,25.5371,25.6299,25.5278,25.5928,490976.0
2019-09-18 15:50:00,27.57,27.6,27.47,27.57,2481398.0,25.5928,25.6206,25.5,25.5928,2481398.0
2019-09-19 09:30:00,27.79,27.92,27.76,27.91,702857.0,25.797,25.9177,25.7692,25.9084,702857.0
2019-09-19 09:40:00,27.91,27.92,27.73,27.74,422262.0,25.9084,25.9177,25.7413,25.7506,422262.0
2019-09-19 09:50:00,27.73,27.83,27.73,27.78,159566.0,25.7413,25.8341,25.7413,25.7877,159566.0
2019-09-19 10:00:00,27.78,28.0,27.74,27.99,236985.0,25.7877,25.992,25.7506,25.9827,236985.0
2019-09-19 10:10:00,27.99,28.04,27.96,28.0,259418.0,25.9827,26.0291,25.9548,25.992,259418.0
2019-09-19 10:20:00,28.0,28.0,27.93,27.99,138248.0,25.992,25.992,25.927,25.9827,138248.0
2019-09-19 10:30:00,28.01,28.07,27.97,28.0,289935.0,26.0012,26.0569,25.9641,25.992,289935.0
2019-09-19 10:40:00,27.99,28.0,27.89,27.96,281409.0,25.9827,25.992,25.8898,25.9548,281409.0
2019-09-19 10:50:00,27.97,28.02,27.93,27.98,190733.0,25.9641,26.0105,25.927,25.9734,190733.0
2019-09-19 11:00:00,27.97,27.98,27.92,27.95,180030.0,25.9641,25.9734,25.9177,25.9455,180030.0
2019-09-19 11:10:00,27.94,28.02,27.89,27.9,153016.0,25.9363,26.0105,25.8898,25.8991,153016.0
2019-09-19 11:20:00,27.9,27.92,27.85,27.88,191580.0,25.8991,25.9177,25.8527,25.8806,191580.0
2019-09-19 11:30:00,27.88,27.97,27.87,27.97,47734.0,25.8806,25.9641,25.8713,25.9641,47734.0
2019-09-19 11:40:00,27.98,28.01,27.95,28.0,68535.0,25.9734,26.0012,25.9455,25.992,68535.0
2019-09-19 11:50:00,28.0,28.0,27.95,27.96,126443.0,25.992,25.992,25.9455,25.9548,126443.0
2019-09-19 12:00:00,27.96,28.01,27.95,27.98,71556.0,25.9548,26.0012,25.9455,25.9734,71556.0
2019-09-19 12:10:00,27.98,27.98,27.9,27.97,125114.0,25.9734,25.9734,25.8991,25.9641,125114.0
2019-09-19 12:20:00,27.98,28.01,27.94,28.01,214772.0,25.9734,26.0012,25.9363,26.0012,214772.0
2019-09-19 12:30:00,28.01,28.01,27.98,27.98,51187.0,26.0012,26.0012,25.9734,25.9734,51187.0
2019-09-19 12:40:00,27.98,28.01,27.95,27.95,87736.0,25.9734,26.0012,25.9455,25.9455,87736.0
2019-09-19 12:50:00,27.95,27.97,27.92,27.96,121333.0,25.9455,25.9641,25.9177,25.9548,121333.0
2019-09-19 13:00:00,27.97,28.02,27.97,28.02,78014.0,25.9641,26.0105,25.9641,26.0105,78014.0
2019-09-19 13:10:00,28.03,28.06,28.01,28.03,100042.0,26.0198,26.0476,26.0012,26.0198,100042.0
2019-09-19 13:20:00,28.03,28.05,28.0,28.03,208214.0,26.0198,26.0384,25.992,26.0198,208214.0
2019-09-19 13:30:00,28.03,28.15,28.03,28.14,249790.0,26.0198,26.1312,26.0198,26.1219,249790.0
2019-09-19 13:40:00,28.14,28.18,28.13,28.15,198555.0,26.1219,26.159,26.1126,26.1312,198555.0
2019-09-19 13:50:00,28.15,28.16,28.11,28.13,109753.0,26.1312,26.1405,26.0941,26.1126,109753.0
2019-09-19 14:00:00,28.13,28.13,28.08,28.1,63062.0,26.1126,26.1126,26.0662,26.0848,63062.0
2019-09-19 14:10:00,28.1,28.13,28.07,28.07,115809.0,26.0848,26.1126,26.0569,26.0569,115809.0
2019-09-19 14:20:00,28.08,28.13,28.08,28.12,70319.0,26.0662,26.1126,26.0662,26.1033,70319.0
2019-09-19 14:30:00,28.11,28.14,28.1,28.14,41121.0,26.0941,26.1219,26.0848,26.1219,41121.0
2019-09-19 14:40:00,28.14,28.14,28.01,28.02,171710.0,26.1219,26.1219,26.0012,26.0105,171710.0
2019-09-19 14:50:00,28.02,28.06,27.99,28.05,122558.0,26.0105,26.0476,25.9827,26.0384,122558.0
2019-09-19 15:00:00,28.06,28.06,27.99,28.01,115692.0,26.0476,26.0476,25.9827,26.0012,115692.0
2019-09-19 15:10:00,28.0,28.01,27.98,27.98,109500.0,25.992,26.0012,25.9734,25.9734,109500.0
2019-09-19 15:20:00,27.98,28.03,27.97,27.97,207812.0,25.9734,26.0198,25.9641,25.9641,207812.0
2019-09-19 15:30:00,27.97,28.03,27.93,27.99,216948.0,25.9641,26.0198,25.927,25.9827,216948.0
2019-09-19 15:40:00,27.98,28.0,27.97,27.99,176170.0,25.9734,25.992,25.9641,25.9827,176170.0
2019-09-19 15:50:00,27.99,28.11,27.98,28.09,1351033.0,25.9827,26.0941,25.9734,26.0755,1351033.0
2019-09-20 09:30:00,28.19,28.33,28.15,28.3,435743.0,26.1683,26.2983,26.1312,26.2704,435743.0
2019-09-20 09:40:00,28.3,28.3,28.16,28.21,278113.0,26.2704,26.2704,26.1405,26.1869,278113.0
2019-09-20 09:50:00,28.23,28.27,28.15,28.15,116993.0,26.2055,26.2426,26.1312,26.1312,116993.0
2019-09-20 10:00:00,28.13,28.19,28.06,28.12,199955.0,26.1126,26.1683,26.0476,26.1033,199955.0
2019-09-20 10:10:00,28.12,28.12,28.02,28.07,117784.0,26.1033,26.1033,26.0105,26.0569,117784.0
2019-09-20 10:20:00,28.06,28.13,28.06,28.07,127348.0,26.0476,26.1126,26.0476,26.0569,127348.0
2019-09-20 10:30:00,28.06,28.07,28.01,28.07,172502.0,26.0476,26.0569,26.0012,26.0569,172502.0
2019-09-20 10:40:00,28.06,28.12,28.05,28.08,152197.0,26.0476,26.1033,26.0384,26.0662,152197.0
2019-09-20 10:50:00,28.08,28.2,28.08,28.16,131317.0,26.0662,26.1776,26.0662,26.1405,131317.0
2019-09-20 11:00:00,28.15,28.16,28.11,28.14,121305.0,26.1312,26.1405,26.0941,26.1219,121305.0
2019-09-20 11:10:00,28.13,28.18,28.13,28.15,103937.0,26.1126,26.159,26.1126,26.1312,103937.0
2019-09-20 11:20:00,28.15,28.2,28.09,28.1,131128.0,26.1312,26.1776,26.0755,26.0848,131128.0
2019-09-20 11:30:00,28.11,28.11,28.05,28.1,86690.0,26.0941,26.0941,26.0384,26.0848,86690.0
2019-09-20 11:40:00,28.09,28.09,28.02,28.07,44113.0,26.0755,26.0755,26.0105,26.0569,44113.0
2019-09-20 11:50:00,28.07,28.08,27.94,27.99,124187.0,26.0569,26.0662,25.9363,25.9827,124187.0
2019-09-20 12:00:00,27.99,28.01,27.93,27.97,73371.0,25.9827,26.0012,25.927,25.9641,73371.0
2019-09-20 12:10:00,27.96,27.96,27.87,27.9,130794.0,25.9548,25.9548,25.8713,25.8991,130794.0
2019-09-20 12:20:00,27.89,27.92,27.89,27.91,46297.0,25.8898,25.9177,25.8898,25.9084,46297.0
2019-09-20 12:30:00,27.9,27.95,27.88,27.94,100092.0,25.8991,25.9455,25.8806,25.9363,100092.0
2019-09-20 12:40:00,27.94,27.99,27.94,27.96,60896.0,25.9363,25.9827,25.9363,25.9548,60896.0
2019-09-20 12:50:00,27.97,28.02,27.96,28.01,48947.0,25.9641,26.0105,25.9548,26.0012,48947.0
2019-09-20 13:00:00,28.01,28.04,27.99,28.04,32796.0,26.0012,26.0291,25.9827,26.0291,32796.0
2019-09-20 13:10:00,28.04,28.26,28.03,28.21,685920.0,26.0291,26.2333,26.0198,26.1869,685920.0
2019-09-20 13:20:00,28.21,28.24,28.16,28.19,229609.0,26.1869,26.2147,26.1405,26.1683,229609.0
2019-09-20 13:30:00,28.2,28.2,28.09,28.1,328045.0,26.1776,26.1776,26.0755,26.0848,328045.0
2019-09-20 13:40:00,28.1,28.2,28.08,28.2,160481.0,26.0848,26.1776,26.0662,26.1776,160481.0
2019-09-20 13:50:00,28.2,28.25,28.19,28.21,209659.0,26.1776,26.224,26.1683,26.1869,209659.0
2019-09-20 14:00:00,28.2,28.28,28.17,28.27,191114.0,26.1776,26.2519,26.1498,26.2426,191114.0
2019-09-20 14:10:00,28.26,28.33,28.24,28.33,123963.0,26.2333,26.2983,26.2147,26.2983,123963.0
2019-09-20 14:20:00,28.34,28.41,28.34,28.35,442479.0,26.3076,26.3725,26.3076,26.3169,442479.0
2019-09-20 14:30:00,28.35,28.42,28.32,28.42,165747.0,26.3169,26.3818,26.289,26.3818,165747.0
2019-09-20 14:40:00,28.41,28.43,28.39,28.39,138789.0,26.3725,26.3911,26.354,26.354,138789.0
2019-09-20 14:50:00,28.38,28.47,28.38,28.45,94575.0,26.3447,26.4282,26.3447,26.4097,94575.0
2019-09-20 15:00:00,28.44,28.48,28.44,28.48,109212.0,26.4004,26.4375,26.4004,26.4375,109212.0
2019-09-20 15:10:00,28.47,28.5,28.44,28.5,305797.0,26.4282,26.4561,26.4004,26.4561,305797.0
2019-09-20 15:20:00,28.5,28.57,28.5,28.55,274958.0,26.4561,26.5211,26.4561,26.5025,274958.0
2019-09-20 15:30:00,28.55,28.57,28.41,28.45,546238.0,26.5025,26.5211,26.3725,26.4097,546238.0
2019-09-20 15:40:00,28.45,28.56,28.45,28.54,273349.0,26.4097,26.5118,26.4097,26.4932,273349.0
2019-09-20 15:50:00,28.53,28.69,28.52,28.67,1588099.0,26.4839,26.6325,26.4747,26.6139,1588099.0
2019-09-23 09:30:00,28.81,28.87,28.72,28.79,1032533.0,26.7439,26.7996,26.6603,26.7253,1032533.0
2019-09-23 09:40:00,28.8,28.84,28.74,28.8,291171.0,26.7346,26.7717,26.6789,26.7346,291171.0
2019-09-23 09:50:00,28.81,28.98,28.8,28.98,357727.0,26.7439,26.9017,26.7346,26.9017,357727.0
2019-09-23 10:00:00,28.98,28.99,28.9,28.93,166523.0,26.9017,26.911,26.8274,26.8553,166523.0
2019-09-23 10:10:00,28.93,29.04,28.93,28.94,191860.0,26.8553,26.9574,26.8553,26.8645,191860.0
2019-09-23 10:20:00,28.94,28.99,28.89,28.98,205417.0,26.8645,26.911,26.8181,26.9017,205417.0
2019-09-23 10:30:00,28.97,28.97,28.84,28.84,172892.0,26.8924,26.8924,26.7717,26.7717,172892.0
2019-09-23 10:40:00,28.84,28.97,28.84,28.97,250385.0,26.7717,26.8924,26.7717,26.8924,250385.0
2019-09-23 10:50:00,28.98,29.1,28.95,29.09,192415.0,26.9017,27.0131,26.8738,27.0038,192415.0
2019-09-23 11:00:00,29.09,29.1,29.0,29.03,157076.0,27.0038,27.0131,26.9202,26.9481,157076.0
2019-09-23 11:10:00,29.02,29.08,29.0,29.04,136572.0,26.9388,26.9945,26.9202,26.9574,136572.0
2019-09-23 11:20:00,29.04,29.05,28.92,28.92,136367.0,26.9574,26.9667,26.846,26.846,136367.0
2019-09-23 11:30:00,28.92,28.93,28.83,28.83,221031.0,26.846,26.8553,26.7624,26.7624,221031.0
2019-09-23 11:40:00,28.83,28.96,28.83,28.9,107787.0,26.7624,26.8831,26.7624,26.8274,107787.0
2019-09-23 11:50:00,28.9,28.94,28.89,28.89,33094.0,26.8274,26.8645,26.8181,26.8181,33094.0
2019-09-23 12:00:00,28.9,28.97,28.89,28.89,51191.0,26.8274,26.8924,26.8181,26.8181,51191.0
2019-09-23 12:10:00,28.88,28.91,28.85,28.91,130785.0,26.8088,26.8367,26.781,26.8367,130785.0
2019-09-23 12:20:00,28.91,28.96,28.89,28.92,58864.0,26.8367,26.8831,26.8181,26.846,58864.0
2019-09-23 12:30:00,28.93,28.93,28.87,28.89,75138.0,26.8553,26.8553,26.7996,26.8181,75138.0
2019-09-23 12:40:00,28.89,28.93,28.87,28.92,66757.0,26.8181,26.8553,26.7996,26.846,66757.0
2019-09-23 12:50:00,28.93,28.98,28.93,28.97,81260.0,26.8553,26.9017,26.8553,26.8924,81260.0
2019-09-23 13:00:00,28.97,28.97,28.88,28.94,103231.0,26.8924,26.8924,26.8088,26.8645,103231.0
2019-09-23 13:10:00,28.94,29.01,28.94,29.01,54868.0,26.8645,26.9295,26.8645,26.9295,54868.0
2019-09-23 13:20:00,29.01,29.05,28.99,29.04,60361.0,26.9295,26.9667,26.911,26.9574,60361.0
2019-09-23 13:30:00,29.03,29.03,28.99,28.99,107945.0,26.9481,26.9481,26.911,26.911,107945.0
2019-09-23 13:40:00,28.99,28.99,28.9,28.9,134923.0,26.911,26.911,26.8274,26.8274,134923.0
2019-09-23 13:50:00,28.9,28.95,28.89,28.95,129289.0,26.8274,26.8738,26.8181,26.8738,129289.0
2019-09-23 14:00:00,28.95,28.98,28.93,28.94,50510.0,26.8738,26.9017,26.8553,26.8645,50510.0
2019-09-23 14:10:00,28.94,29.0,28.93,28.99,62611.0,26.8645,26.9202,26.8553,26.911,62611.0
2019-09-23 14:20:00,28.99,29.08,28.99,29.07,169676.0,26.911,26.9945,26.911,26.9852,169676.0
2019-09-23 14:30:00,29.06,29.08,29.05,29.07,102144.0,26.9759,26.9945,26.9667,26.9852,102144.0
2019-09-23 14:40:00,29.07,29.08,29.02,29.02,72811.0,26.9852,26.9945,26.9388,26.9388,72811.0
2019-09-23 14:50:00,29.02,29.02,28.97,29.02,68582.0,26.9388,26.9388,26.8924,26.9388,68582.0
2019-09-23 15:00:00,29.02,29.03,28.99,29.0,75880.0,26.9388,26.9481,26.911,26.9202,75880.0
2019-09-23 15:10:00,29.01,29.06,29.01,29.06,100321.0,26.9295,26.9759,26.9295,26.9759,100321.0
2019-09-23 15:20:00,29.05,29.08,29.05,29.07,61693.0,26.9667,26.9945,26.9667,26.9852,61693.0
2019-09-23 15:30:00,29.07,29.09,29.06,29.09,163182.0,26.9852,27.0038,26.9759,27.0038,163182.0
2019-09-23 15:40:00,29.09,29.14,29.09,29.11,294412.0,27.0038,27.0502,27.0038,27.0223,294412.0
2019-09-23 15:50:00,29.11,29.16,29.08,29.15,987458.0,27.0223,27.0688,26.9945,27.0595,987458.0
2019-09-24 09:30:00,28.84,28.95,28.74,28.82,449270.0,26.7717,26.8738,26.6789,26.7531,449270.0
2019-09-24 09:40:00,28.82,28.85,28.69,28.73,329338.0,26.7531,26.781,26.6325,26.6696,329338.0
2019-09-24 09:50:00,28.72,28.85,28.69,28.82,112665.0,26.6603,26.781,26.6325,26.7531,112665.0
2019-09-24 10:00:00,28.82,28.99,28.81,28.95,562505.0,26.7531,26.911,26.7439,26.8738,562505.0
2019-09-24 10:10:00,28.95,29.04,28.91,28.91,277103.0,26.8738,26.9574,26.8367,26.8367,277103.0
2019-09-24 10:20:00,28.91,29.01,28.82,28.99,171832.0,26.8367,26.9295,26.7531,26.911,171832.0
2019-09-24 10:30:00,29.0,29.02,28.91,29.02,185899.0,26.9202,26.9388,26.8367,26.9388,185899.0
2019-09-24 10:40:00,29.02,29.05,28.95,28.95,112550.0,26.9388,26.9667,26.8738,26.8738,112550.0
2019-09-24 10:50:00,28.96,28.99,28.91,28.96,125236.0,26.8831,26.911,26.8367,26.8831,125236.0
2019-09-24 11:00:00,28.96,29.05,28.96,29.05,81265.0,26.8831,26.9667,26.8831,26.9667,81265.0
2019-09-24 11:10:00,29.06,29.19,29.05,29.17,280200.0,26.9759,27.0966,26.9667,27.078,280200.0
2019-09-24 11:20:00,29.17,29.3,29.16,29.28,224393.0,27.078,27.1987,27.0688,27.1802,224393.0
2019-09-24 11:30:00,29.27,29.39,29.23,29.38,253422.0,27.1709,27.2823,27.1337,27.273,253422.0
2019-09-24 11:40:00,29.38,29.43,29.32,29.34,164305.0,27.273,27.3194,27.2173,27.2359,164305.0
2019-09-24 11:50:00,29.35,29.39,29.32,29.37,78186.0,27.2451,27.2823,27.2173,27.2637,78186.0
2019-09-24 12:00:00,29.37,29.4,29.29,29.31,54399.0,27.2637,27.2916,27.1894,27.208,54399.0
2019-09-24 12:10:00,29.31,29.44,29.31,29.44,78645.0,27.208,27.3287,27.208,27.3287,78645.0
2019-09-24 12:20:00,29.45,29.46,29.38,29.38,285149.0,27.338,27.3472,27.273,27.273,285149.0
2019-09-24 12:30:00,29.38,29.51,29.38,29.45,209435.0,27.273,27.3937,27.273,27.338,209435.0
2019-09-24 12:40:00,29.46,29.53,29.46,29.5,168017.0,27.3472,27.4122,27.3472,27.3844,168017.0
2019-09-24 12:50:00,29.5,29.58,29.5,29.5,241469.0,27.3844,27.4586,27.3844,27.3844,241469.0
2019-09-24 13:00:00,29.5,29.52,29.35,29.36,149907.0,27.3844,27.4029,27.2451,27.2544,149907.0
2019-09-24 13:10:00,29.36,29.48,29.35,29.44,161999.0,27.2544,27.3658,27.2451,27.3287,161999.0
2019-09-24 13:20:00,29.44,29.47,29.4,29.44,131728.0,27.3287,27.3565,27.2916,27.3287,131728.0
2019-09-24 13:30:00,29.44,29.44,29.34,29.35,157185.0,27.3287,27.3287,27.2359,27.2451,157185.0
2019-09-24 13:40:00,29.35,29.39,29.32,29.33,140358.0,27.2451,27.2823,27.2173,27.2266,140358.0
2019-09-24 13:50:00,29.33,29.4,29.3,29.39,140467.0,27.2266,27.2916,27.1987,27.2823,140467.0
2019-09-24 14:00:00,29.39,29.49,29.39,29.49,113974.0,27.2823,27.3751,27.2823,27.3751,113974.0
2019-09-24 14:10:00,29.49,29.49,29.12,29.15,756085.0,27.3751,27.3751,27.0316,27.0595,756085.0
2019-09-24 14:20:00,29.15,29.25,29.13,29.21,232640.0,27.0595,27.1523,27.0409,27.1152,232640.0
2019-09-24 14:30:00,29.21,29.38,29.21,29.31,302331.0,27.1152,27.273,27.1152,27.208,302331.0
2019-09-24 14:40:00,29.31,29.47,29.27,29.35,227802.0,27.208,27.3565,27.1709,27.2451,227802.0
2019-09-24 14:50:00,29.35,29.48,29.34,29.47,203538.0,27.2451,27.3658,27.2359,27.3565,203538.0
2019-09-24 15:00:00,29.47,29.49,29.44,29.47,138559.0,27.3565,27.3751,27.3287,27.3565,138559.0
2019-09-24 15:10:00,29.46,29.49,29.4,29.48,136941.0,27.3472,27.3751,27.2916,27.3658,136941.0
2019-09-24 15:20:00,29.48,29.52,29.41,29.45,253157.0,27.3658,27.4029,27.3008,27.338,253157.0
2019-09-24 15:30:00,29.46,29.5,29.46,29.48,176681.0,27.3472,27.3844,27.3472,27.3658,176681.0
2019-09-24 15:40:00,29.48,29.51,29.45,29.47,217327.0,27.3658,27.3937,27.338,27.3565,217327.0
2019-09-24 15:50:00,29.47,29.53,29.47,29.48,991544.0,27.3565,27.4122,27.3565,27.3658,991544.0
2019-09-25 09:30:00,29.34,29.34,29.19,29.23,578502.0,27.2359,27.2359,27.0966,27.1337,578502.0
2019-09-25 09:40:00,29.24,29.39,29.21,29.21,227748.0,27.143,27.2823,27.1152,27.1152,227748.0
2019-09-25 09:50:00,29.22,29.34,29.2,29.25,287189.0,27.1245,27.2359,27.1059,27.1523,287189.0
2019-09-25 10:00:00,29.25,29.34,29.14,29.17,617728.0,27.1523,27.2359,27.0502,27.078,617728.0
2019-09-25 10:10:00,29.15,29.2,29.06,29.09,291485.0,27.0595,27.1059,26.9759,27.0038,291485.0
2019-09-25 10:20:00,29.09,29.12,29.0,29.0,219506.0,27.0038,27.0316,26.9202,26.9202,219506.0
2019-09-25 10:30:00,29.01,29.02,28.89,28.94,315340.0,26.9295,26.9388,26.8181,26.8645,315340.0
2019-09-25 10:40:00,28.94,28.97,28.8,28.81,330696.0,26.8645,26.8924,26.7346,26.7439,330696.0
2019-09-25 10:50:00,28.8,28.8,28.56,28.71,742704.0,26.7346,26.7346,26.5118,26.651,742704.0
2019-09-25 11:00:00,28.71,28.83,28.64,28.66,306931.0,26.651,26.7624,26.5861,26.6046,306931.0
2019-09-25 11:10:00,28.66,28.73,28.6,28.66,471356.0,26.6046,26.6696,26.5489,26.6046,471356.0
2019-09-25 11:20:00,28.66,28.7,28.56,28.65,301387.0,26.6046,26.6418,26.5118,26.5953,301387.0
2019-09-25 11:30:00,28.65,28.7,28.62,28.65,126415.0,26.5953,26.6418,26.5675,26.5953,126415.0
2019-09-25 11:40:00,28.65,28.65,28.52,28.56,200129.0,26.5953,26.5953,26.4747,26.5118,200129.0
2019-09-25 11:50:00,28.56,28.61,28.41,28.42,381168.0,26.5118,26.5582,26.3725,26.3818,381168.0
2019-09-25 12:00:00,28.42,28.47,28.22,28.27,556148.0,26.3818,26.4282,26.1962,26.2426,556148.0
2019-09-25 12:10:00,28.27,28.44,28.26,28.41,463586.0,26.2426,26.4004,26.2333,26.3725,463586.0
2019-09-25 12:20:00,28.42,28.43,28.37,28.4,165367.0,26.3818,26.3911,26.3354,26.3633,165367.0
2019-09-25 12:30:00,28.39,28.43,28.33,28.41,230006.0,26.354,26.3911,26.2983,26.3725,230006.0
2019-09-25 12:40:00,28.41,28.52,28.41,28.48,168247.0,26.3725,26.4747,26.3725,26.4375,168247.0
2019-09-25 12:50:00,28.48,28.55,28.46,28.47,185263.0,26.4375,26.5025,26.419,26.4282,185263.0
2019-09-25 13:00:00,28.47,28.48,28.41,28.47,134355.0,26.4282,26.4375,26.3725,26.4282,134355.0
2019-09-25 13:10:00,28.47,28.49,28.4,28.48,129719.0,26.4282,26.4468,26.3633,26.4375,129719.0
2019-09-25 13:20:00,28.48,28.48,28.36,28.38,148992.0,26.4375,26.4375,26.3261,26.3447,148992.0
2019-09-25 13:30:00,28.38,28.43,28.36,28.37,133318.0,26.3447,26.3911,26.3261,26.3354,133318.0
2019-09-25 13:40:00,28.37,28.42,28.36,28.42,126983.0,26.3354,26.3818,26.3261,26.3818,126983.0
2019-09-25 13:50:00,28.42,28.47,28.42,28.43,99337.0,26.3818,26.4282,26.3818,26.3911,99337.0
2019-09-25 14:00:00,28.42,28.43,28.37,28.42,126820.0,26.3818,26.3911,26.3354,26.3818,126820.0
2019-09-25 14:10:00,28.42,28.46,28.4,28.46,115183.0,26.3818,26.419,26.3633,26.419,115183.0
2019-09-25 14:20:00,28.45,28.46,28.4,28.4,73497.0,26.4097,26.419,26.3633,26.3633,73497.0
2019-09-25 14:30:00,28.41,28.43,28.39,28.4,113127.0,26.3725,26.3911,26.354,26.3633,113127.0
2019-09-25 14:40:00,28.4,28.42,28.33,28.37,303065.0,26.3633,26.3818,26.2983,26.3354,303065.0
2019-09-25 14:50:00,28.37,28.53,28.37,28.51,194002.0,26.3354,26.4839,26.3354,26.4654,194002.0
2019-09-25 15:00:00,28.52,28.57,28.48,28.52,224382.0,26.4747,26.5211,26.4375,26.4747,224382.0
2019-09-25 15:10:00,28.51,28.54,28.46,28.48,228796.0,26.4654,26.4932,26.419,26.4375,228796.0
2019-09-25 15:20:00,28.49,28.56,28.49,28.52,130841.0,26.4468,26.5118,26.4468,26.4747,130841.0
2019-09-25 15:30:00,28.52,28.57,28.5,28.54,174294.0,26.4747,26.5211,26.4561,26.4932,174294.0
2019-09-25 15:40:00,28.54,28.57,28.52,28.55,450596.0,26.4932,26.5211,26.4747,26.5025,450596.0
2019-09-25 15:50:00,28.55,28.55,28.42,28.43,1438318.0,26.5025,26.5025,26.3818,26.3911,1438318.0
2019-09-26 09:30:00,28.55,28.67,28.55,28.67,390656.0,26.5025,26.6139,26.5025,26.6139,390656.0
2019-09-26 09:40:00,28.67,28.77,28.64,28.66,263113.0,26.6139,26.7067,26.5861,26.6046,263113.0
2019-09-26 09:50:00,28.67,28.69,28.57,28.58,311104.0,26.6139,26.6325,26.5211,26.5304,311104.0
2019-09-26 10:00:00,28.57,28.57,28.43,28.57,334730.0,26.5211,26.5211,26.3911,26.5211,334730.0
2019-09-26 10:10:00,28.55,28.57,28.45,28.47,158250.0,26.5025,26.5211,26.4097,26.4282,158250.0
2019-09-26 10:20:00,28.49,28.59,28.48,28.48,129606.0,26.4468,26.5396,26.4375,26.4375,129606.0
2019-09-26 10:30:00,28.48,28.57,28.48,28.48,130988.0,26.4375,26.5211,26.4375,26.4375,130988.0
2019-09-26 10:40:00,28.48,28.49,28.36,28.37,236663.0,26.4375,26.4468,26.3261,26.3354,236663.0
2019-09-26 10:50:00,28.37,28.5,28.37,28.46,257938.0,26.3354,26.4561,26.3354,26.419,257938.0
2019-09-26 11:00:00,28.47,28.57,28.44,28.44,122336.0,26.4282,26.5211,26.4004,26.4004,122336.0
2019-09-26 11:10:00,28.43,28.5,28.4,28.48,79839.0,26.3911,26.4561,26.3633,26.4375,79839.0
2019-09-26 11:20:00,28.49,28.58,28.47,28.48,84379.0,26.4468,26.5304,26.4282,26.4375,84379.0
2019-09-26 11:30:00,28.47,28.51,28.41,28.41,139784.0,26.4282,26.4654,26.3725,26.3725,139784.0
2019-09-26 11:40:00,28.4,28.43,28.36,28.42,109305.0,26.3633,26.3911,26.3261,26.3818,109305.0
2019-09-26 11:50:00,28.42,28.45,28.28,28.3,113325.0,26.3818,26.4097,26.2519,26.2704,113325.0
2019-09-26 12:00:00,28.3,28.33,28.16,28.21,208096.0,26.2704,26.2983,26.1405,26.1869,208096.0
2019-09-26 12:10:00,28.22,28.31,28.22,28.31,123844.0,26.1962,26.2797,26.1962,26.2797,123844.0
2019-09-26 12:20:00,28.31,28.31,28.25,28.29,92443.0,26.2797,26.2797,26.224,26.2612,92443.0
2019-09-26 12:30:00,28.29,28.29,28.21,28.21,74762.0,26.2612,26.2612,26.1869,26.1869,74762.0
2019-09-26 12:40:00,28.21,28.25,28.19,28.2,69652.0,26.1869,26.224,26.1683,26.1776,69652.0
2019-09-26 12:50:00,28.19,28.32,28.19,28.29,93242.0,26.1683,26.289,26.1683,26.2612,93242.0
2019-09-26 13:00:00,28.3,28.3,28.24,28.3,82656.0,26.2704,26.2704,26.2147,26.2704,82656.0
2019-09-26 13:10:00,28.3,28.39,28.3,28.39,100647.0,26.2704,26.354,26.2704,26.354,100647.0
2019-09-26 13:20:00,28.39,28.44,28.38,28.43,75356.0,26.354,26.4004,26.3447,26.3911,75356.0
2019-09-26 13:30:00,28.44,28.47,28.38,28.38,131953.0,26.4004,26.4282,26.3447,26.3447,131953.0
2019-09-26 13:40:00,28.39,28.39,28.3,28.31,91623.0,26.354,26.354,26.2704,26.2797,91623.0
2019-09-26 13:50:00,28.31,28.33,28.27,28.29,59189.0,26.2797,26.2983,26.2426,26.2612,59189.0
2019-09-26 14:00:00,28.29,28.35,28.29,28.34,114802.0,26.2612,26.3169,26.2612,26.3076,114802.0
2019-09-26 14:10:00,28.33,28.4,28.29,28.39,40613.0,26.2983,26.3633,26.2612,26.354,40613.0
2019-09-26 14:20:00,28.39,28.4,28.35,28.38,41594.0,26.354,26.3633,26.3169,26.3447,41594.0
2019-09-26 14:30:00,28.38,28.39,28.33,28.34,59486.0,26.3447,26.354,26.2983,26.3076,59486.0
2019-09-26 14:40:00,28.34,28.36,28.3,28.31,69452.0,26.3076,26.3261,26.2704,26.2797,69452.0
2019-09-26 14:50:00,28.31,28.35,28.3,28.35,93027.0,26.2797,26.3169,26.2704,26.3169,93027.0
2019-09-26 15:00:00,28.36,28.36,28.3,28.34,43012.0,26.3261,26.3261,26.2704,26.3076,43012.0
2019-09-26 15:10:00,28.34,28.34,28.29,28.29,96416.0,26.3076,26.3076,26.2612,26.2612,96416.0
2019-09-26 15:20:00,28.28,28.29,28.23,28.24,191229.0,26.2519,26.2612,26.2055,26.2147,191229.0
2019-09-26 15:30:00,28.24,28.27,28.17,28.27,244814.0,26.2147,26.2426,26.1498,26.2426,244814.0
2019-09-26 15:40:00,28.27,28.27,28.23,28.23,159469.0,26.2426,26.2426,26.2055,26.2055,159469.0
2019-09-26 15:50:00,28.23,28.24,28.09,28.11,1290314.0,26.2055,26.2147,26.0755,26.0941,1290314.0
2019-09-27 09:30:00,27.5,27.61,27.38,27.55,1018728.0,25.5278,25.6299,25.4164,25.5742,1018728.0
2019-09-27 09:40:00,27.53,27.65,27.45,27.5,408709.0,25.5557,25.6671,25.4814,25.5278,408709.0
2019-09-27 09:50:00,27.49,27.65,27.49,27.64,344121.0,25.5185,25.6671,25.5185,25.6578,344121.0
2019-09-27 10:00:00,27.64,27.76,27.57,27.75,445560.0,25.6578,25.7692,25.5928,25.7599,445560.0
2019-09-27 10:10:00,27.75,27.76,27.66,27.7,254790.0,25.7599,25.7692,25.6763,25.7135,254790.0
2019-09-27 10:20:00,27.69,27.74,27.61,27.65,121560.0,25.7042,25.7506,25.6299,25.6671,121560.0
2019-09-27 10:30:00,27.65,27.65,27.5,27.5,343070.0,25.6671,25.6671,25.5278,25.5278,343070.0
2019-09-27 10:40:00,27.5,27.59,27.5,27.59,207582.0,25.5278,25.6114,25.5278,25.6114,207582.0
2019-09-27 10:50:00,27.59,27.65,27.56,27.62,203535.0,25.6114,25.6671,25.5835,25.6392,203535.0
2019-09-27 11:00:00,27.63,27.66,27.51,27.51,109813.0,25.6485,25.6763,25.5371,25.5371,109813.0
2019-09-27 11:10:00,27.51,27.55,27.48,27.52,267415.0,25.5371,25.5742,25.5092,25.5464,267415.0
2019-09-27 11:20:00,27.52,27.52,27.42,27.42,248688.0,25.5464,25.5464,25.4535,25.4535,248688.0
2019-09-27 11:30:00,27.42,27.61,27.31,27.58,1158179.0,25.4535,25.6299,25.3514,25.6021,1158179.0
2019-09-27 11:40:00,27.57,27.69,27.53,27.58,383669.0,25.5928,25.7042,25.5557,25.6021,383669.0
2019-09-27 11:50:00,27.59,27.67,27.47,27.47,314337.0,25.6114,25.6856,25.5,25.5,314337.0
2019-09-27 12:00:00,27.48,27.55,27.45,27.51,189674.0,25.5092,25.5742,25.4814,25.5371,189674.0
2019-09-27 12:10:00,27.51,27.6,27.47,27.58,275413.0,25.5371,25.6206,25.5,25.6021,275413.0
2019-09-27 12:20:00,27.58,27.58,27.49,27.5,104992.0,25.6021,25.6021,25.5185,25.5278,104992.0
2019-09-27 12:30:00,27.51,27.65,27.51,27.59,165826.0,25.5371,25.6671,25.5371,25.6114,165826.0
2019-09-27 12:40:00,27.59,27.72,27.56,27.72,201594.0,25.6114,25.732,25.5835,25.732,201594.0
2019-09-27 12:50:00,27.72,27.74,27.66,27.73,237108.0,25.732,25.7506,25.6763,25.7413,237108.0
2019-09-27 13:00:00,27.74,27.79,27.66,27.69,196139.0,25.7506,25.797,25.6763,25.7042,196139.0
2019-09-27 13:10:00,27.69,27.7,27.63,27.7,161911.0,25.7042,25.7135,25.6485,25.7135,161911.0
2019-09-27 13:20:00,27.7,27.74,27.66,27.66,146191.0,25.7135,25.7506,25.6763,25.6763,146191.0
2019-09-27 13:30:00,27.66,27.84,27.66,27.77,300542.0,25.6763,25.8434,25.6763,25.7784,300542.0
2019-09-27 13:40:00,27.77,27.81,27.76,27.77,70279.0,25.7784,25.8156,25.7692,25.7784,70279.0
2019-09-27 13:50:00,27.77,27.8,27.66,27.66,73004.0,25.7784,25.8063,25.6763,25.6763,73004.0
2019-09-27 14:00:00,27.65,27.7,27.65,27.68,58454.0,25.6671,25.7135,25.6671,25.6949,58454.0
2019-09-27 14:10:00,27.68,27.7,27.56,27.57,118760.0,25.6949,25.7135,25.5835,25.5928,118760.0
2019-09-27 14:20:00,27.56,27.56,27.51,27.54,157401.0,25.5835,25.5835,25.5371,25.5649,157401.0
2019-09-27 14:30:00,27.55,27.6,27.52,27.6,167344.0,25.5742,25.6206,25.5464,25.6206,167344.0
2019-09-27 14:40:00,27.6,27.65,27.6,27.63,79708.0,25.6206,25.6671,25.6206,25.6485,79708.0
2019-09-27 14:50:00,27.64,27.66,27.58,27.63,99860.0,25.6578,25.6763,25.6021,25.6485,99860.0
2019-09-27 15:00:00,27.64,27.65,27.6,27.64,98747.0,25.6578,25.6671,25.6206,25.6578,98747.0
2019-09-27 15:10:00,27.63,27.65,27.57,27.57,103130.0,25.6485,25.6671,25.5928,25.5928,103130.0
2019-09-27 15:20:00,27.57,27.6,27.54,27.55,143880.0,25.5928,25.6206,25.5649,25.5742,143880.0
2019-09-27 15:30:00,27.55,27.57,27.49,27.49,184647.0,25.5742,25.5928,25.5185,25.5185,184647.0
2019-09-27 15:40:00,27.5,27.55,27.5,27.5,275475.0,25.5278,25.5742,25.5278,25.5278,275475.0
2019-09-27 15:50:00,27.51,27.51,27.41,27.45,1883275.0,25.5371,25.5371,25.4443,25.4814,1883275.0
2019-09-30 09:30:00,26.99,27.17,26.84,27.13,710835.0,25.0544,25.2215,24.9151,25.1843,710835.0
2019-09-30 09:40:00,27.14,27.33,27.14,27.22,371009.0,25.1936,25.37,25.1936,25.2679,371009.0
2019-09-30 09:50:00,27.24,27.34,27.2,27.23,266299.0,25.2865,25.3793,25.2493,25.2772,266299.0
2019-09-30 10:00:00,27.24,27.27,27.17,27.23,101138.0,25.2865,25.3143,25.2215,25.2772,101138.0
2019-09-30 10:10:00,27.23,27.26,27.12,27.18,185187.0,25.2772,25.305,25.1751,25.2308,185187.0
2019-09-30 10:20:00,27.17,27.26,27.17,27.26,157428.0,25.2215,25.305,25.2215,25.305,157428.0
2019-09-30 10:30:00,27.26,27.27,27.13,27.13,172117.0,25.305,25.3143,25.1843,25.1843,172117.0
2019-09-30 10:40:00,27.13,27.18,27.07,27.11,168687.0,25.1843,25.2308,25.1286,25.1658,168687.0
2019-09-30 10:50:00,27.12,27.13,26.93,26.97,325834.0,25.1751,25.1843,24.9987,25.0358,325834.0
2019-09-30 11:00:00,26.96,26.97,26.84,26.84,385195.0,25.0265,25.0358,24.9151,24.9151,385195.0
2019-09-30 11:10:00,26.84,26.84,26.6,26.66,979376.0,24.9151,24.9151,24.6924,24.7481,979376.0
2019-09-30 11:20:00,26.67,26.7,26.59,26.64,686892.0,24.7573,24.7852,24.6831,24.7295,686892.0
2019-09-30 11:30:00,26.64,26.7,26.55,26.7,426057.0,24.7295,24.7852,24.6459,24.7852,426057.0
2019-09-30 11:40:00,26.7,26.75,26.67,26.71,181879.0,24.7852,24.8316,24.7573,24.7945,181879.0
2019-09-30 11:50:00,26.71,26.77,26.62,26.63,295082.0,24.7945,24.8502,24.7109,24.7202,295082.0
2019-09-30 12:00:00,26.62,26.67,26.59,26.61,229449.0,24.7109,24.7573,24.6831,24.7016,229449.0
2019-09-30 12:10:00,26.61,26.71,26.59,26.71,167979.0,24.7016,24.7945,24.6831,24.7945,167979.0
2019-09-30 12:20:00,26.72,26.81,26.69,26.73,153781.0,24.8037,24.8873,24.7759,24.813,153781.0
2019-09-30 12:30:00,26.73,26.76,26.71,26.74,194405.0,24.813,24.8409,24.7945,24.8223,194405.0
2019-09-30 12:40:00,26.74,26.81,26.74,26.75,179284.0,24.8223,24.8873,24.8223,24.8316,179284.0
2019-09-30 12:50:00,26.75,26.78,26.71,26.73,155786.0,24.8316,24.8594,24.7945,24.813,155786.0
2019-09-30 13:00:00,26.73,26.73,26.65,26.67,134626.0,24.813,24.813,24.7388,24.7573,134626.0
2019-09-30 13:10:00,26.66,26.67,26.64,26.67,141488.0,24.7481,24.7573,24.7295,24.7573,141488.0
2019-09-30 13:20:00,26.67,26.67,26.58,26.64,205733.0,24.7573,24.7573,24.6738,24.7295,205733.0
2019-09-30 13:30:00,26.64,26.65,26.57,26.58,238648.0,24.7295,24.7388,24.6645,24.6738,238648.0
2019-09-30 13:40:00,26.58,26.66,26.56,26.65,201846.0,24.6738,24.7481,24.6552,24.7388,201846.0
2019-09-30 13:50:00,26.65,26.67,26.62,26.66,205034.0,24.7388,24.7573,24.7109,24.7481,205034.0
2019-09-30 14:00:00,26.66,26.7,26.66,26.7,133513.0,24.7481,24.7852,24.7481,24.7852,133513.0
2019-09-30 14:10:00,26.7,26.77,26.69,26.74,136881.0,24.7852,24.8502,24.7759,24.8223,136881.0
2019-09-30 14:20:00,26.74,26.8,26.74,26.77,132537.0,24.8223,24.878,24.8223,24.8502,132537.0
2019-09-30 14:30:00,26.78,26.81,26.72,26.8,179971.0,24.8594,24.8873,24.8037,24.878,179971.0
2019-09-30 14:40:00,26.8,26.84,26.8,26.83,140658.0,24.878,24.9151,24.878,24.9059,140658.0
2019-09-30 14:50:00,26.84,26.85,26.77,26.78,126235.0,24.9151,24.9244,24.8502,24.8594,126235.0
2019-09-30 15:00:00,26.78,26.8,26.74,26.74,159763.0,24.8594,24.878,24.8223,24.8223,159763.0
2019-09-30 15:10:00,26.74,26.75,26.71,26.72,170102.0,24.8223,24.8316,24.7945,24.8037,170102.0
2019-09-30 15:20:00,26.72,26.78,26.72,26.77,212523.0,24.8037,24.8594,24.8037,24.8502,212523.0
2019-09-30 15:30:00,26.77,26.78,26.73,26.73,246582.0,24.8502,24.8594,24.813,24.813,246582.0
2019-09-30 15:40:00,26.73,26.73,26.68,26.71,411339.0,24.813,24.813,24.7666,24.7945,411339.0
2019-09-30 15:50:00,26.71,26.76,26.69,26.71,1763074.0,24.7945,24.8409,24.7759,24.7945,1763074.0
2019-10-01 09:30:00,26.62,26.72,26.59,26.71,740308.0,24.7109,24.8037,24.6831,24.7945,740308.0
2019-10-01 09:40:00,26.7,26.76,26.52,26.55,358764.0,24.7852,24.8409,24.6181,24.6459,358764.0
2019-10-01 09:50:00,26.53,26.65,26.52,26.61,337956.0,24.6274,24.7388,24.6181,24.7016,337956.0
2019-10-01 10:00:00,26.61,27.09,26.61,27.05,1505857.0,24.7016,25.1472,24.7016,25.1101,1505857.0
2019-10-01 10:10:00,27.05,27.23,27.05,27.19,575755.0,25.1101,25.2772,25.1101,25.24,575755.0
2019-10-01 10:20:00,27.19,27.29,27.14,27.18,431275.0,25.24,25.3329,25.1936,25.2308,431275.0
2019-10-01 10:30:00,27.2,27.34,27.17,27.32,335160.0,25.2493,25.3793,25.2215,25.3607,335160.0
2019-10-01 10:40:00,27.33,27.36,27.31,27.35,407138.0,25.37,25.3979,25.3514,25.3886,407138.0
2019-10-01 10:50:00,27.35,27.42,27.23,27.39,354434.0,25.3886,25.4535,25.2772,25.4257,354434.0
2019-10-01 11:00:00,27.4,27.42,27.3,27.3,493635.0,25.435,25.4535,25.3422,25.3422,493635.0
2019-10-01 11:10:00,27.3,27.34,27.25,27.34,287309.0,25.3422,25.3793,25.2957,25.3793,287309.0
2019-10-01 11:20:00,27.34,27.37,27.27,27.27,354069.0,25.3793,25.4071,25.3143,25.3143,354069.0
2019-10-01 11:30:00,27.26,27.34,27.24,27.27,279508.0,25.305,25.3793,25.2865,25.3143,279508.0
2019-10-01 11:40:00,27.27,27.36,27.27,27.32,237502.0,25.3143,25.3979,25.3143,25.3607,237502.0
2019-10-01 11:50:00,27.32,27.38,27.28,27.36,246170.0,25.3607,25.4164,25.3236,25.3979,246170.0
2019-10-01 12:00:00,27.37,27.41,27.31,27.34,156159.0,25.4071,25.4443,25.3514,25.3793,156159.0
2019-10-01 12:10:00,27.34,27.46,27.34,27.43,359158.0,25.3793,25.4907,25.3793,25.4628,359158.0
2019-10-01 12:20:00,27.42,27.42,27.3,27.4,220144.0,25.4535,25.4535,25.3422,25.435,220144.0
2019-10-01 12:30:00,27.4,27.41,27.29,27.29,125694.0,25.435,25.4443,25.3329,25.3329,125694.0
2019-10-01 12:40:00,27.29,27.29,27.17,27.2,174430.0,25.3329,25.3329,25.2215,25.2493,174430.0
2019-10-01 12:50:00,27.2,27.3,27.2,27.28,152157.0,25.2493,25.3422,25.2493,25.3236,152157.0
2019-10-01 13:00:00,27.26,27.32,27.23,27.28,153337.0,25.305,25.3607,25.2772,25.3236,153337.0
2019-10-01 13:10:00,27.28,27.32,27.25,27.29,119690.0,25.3236,25.3607,25.2957,25.3329,119690.0
2019-10-01 13:20:00,27.29,27.34,27.26,27.32,134059.0,25.3329,25.3793,25.305,25.3607,134059.0
2019-10-01 13:30:00,27.32,27.32,27.27,27.27,101019.0,25.3607,25.3607,25.3143,25.3143,101019.0
2019-10-01 13:40:00,27.26,27.26,27.18,27.23,101510.0,25.305,25.305,25.2308,25.2772,101510.0
2019-10-01 13:50:00,27.22,27.25,27.21,27.23,80207.0,25.2679,25.2957,25.2586,25.2772,80207.0
2019-10-01 14:00:00,27.22,27.23,27.18,27.22,113138.0,25.2679,25.2772,25.2308,25.2679,113138.0
2019-10-01 14:10:00,27.21,27.21,27.15,27.15,119670.0,25.2586,25.2586,25.2029,25.2029,119670.0
2019-10-01 14:20:00,27.15,27.15,27.1,27.1,87579.0,25.2029,25.2029,25.1565,25.1565,87579.0
2019-10-01 14:30:00,27.09,27.09,27.0,27.02,236197.0,25.1472,25.1472,25.0637,25.0822,236197.0
2019-10-01 14:40:00,27.02,27.02,26.89,26.93,247404.0,25.0822,25.0822,24.9616,24.9987,247404.0
2019-10-01 14:50:00,26.94,26.96,26.91,26.95,123906.0,25.008,25.0265,24.9801,25.0173,123906.0
2019-10-01 15:00:00,26.94,27.0,26.93,26.94,128086.0,25.008,25.0637,24.9987,25.008,128086.0
2019-10-01 15:10:00,26.94,27.03,26.94,27.02,210037.0,25.008,25.0915,25.008,25.0822,210037.0
2019-10-01 15:20:00,27.02,27.06,27.0,27.06,146862.0,25.0822,25.1194,25.0637,25.1194,146862.0
2019-10-01 15:30:00,27.06,27.08,26.94,26.97,282178.0,25.1194,25.1379,25.008,25.0358,282178.0
2019-10-01 15:40:00,26.98,27.01,26.97,27.0,236165.0,25.0451,25.073,25.0358,25.0637,236165.0
2019-10-01 15:50:00,27.0,27.06,26.91,26.94,2437616.0,25.0637,25.1194,24.9801,25.008,2437616.0
2019-10-02 09:30:00,27.47,27.5,27.36,27.42,965084.0,25.5,25.5278,25.3979,25.4535,965084.0
2019-10-02 09:40:00,27.43,27.48,27.26,27.35,719286.0,25.4628,25.5092,25.305,25.3886,719286.0
2019-10-02 09:50:00,27.35,27.36,27.2,27.21,366370.0,25.3886,25.3979,25.2493,25.2586,366370.0
2019-10-02 10:00:00,27.23,27.25,27.06,27.1,598918.0,25.2772,25.2957,25.1194,25.1565,598918.0
2019-10-02 10:10:00,27.1,27.18,27.02,27.06,560657.0,25.1565,25.2308,25.0822,25.1194,560657.0
2019-10-02 10:20:00,27.05,27.18,27.03,27.17,205636.0,25.1101,25.2308,25.0915,25.2215,205636.0
2019-10-02 10:30:00,27.2,27.35,27.19,27.31,469245.0,25.2493,25.3886,25.24,25.3514,469245.0
2019-10-02 10:40:00,27.32,27.36,27.22,27.3,408404.0,25.3607,25.3979,25.2679,25.3422,408404.0
2019-10-02 10:50:00,27.3,27.31,27.16,27.17,240232.0,25.3422,25.3514,25.2122,25.2215,240232.0
2019-10-02 11:00:00,27.17,27.22,27.11,27.22,298996.0,25.2215,25.2679,25.1658,25.2679,298996.0
2019-10-02 11:10:00,27.25,27.34,27.23,27.24,396964.0,25.2957,25.3793,25.2772,25.2865,396964.0
2019-10-02 11:20:00,27.24,27.34,27.23,27.33,282525.0,25.2865,25.3793,25.2772,25.37,282525.0
2019-10-02 11:30:00,27.32,27.43,27.31,27.38,370468.0,25.3607,25.4628,25.3514,25.4164,370468.0
2019-10-02 11:40:00,27.39,27.41,27.33,27.36,147760.0,25.4257,25.4443,25.37,25.3979,147760.0
2019-10-02 11:50:00,27.36,27.37,27.27,27.31,186200.0,25.3979,25.4071,25.3143,25.3514,186200.0
2019-10-02 12:00:00,27.31,27.37,27.31,27.35,265571.0,25.3514,25.4071,25.3514,25.3886,265571.0
2019-10-02 12:10:00,27.35,27.42,27.34,27.42,144084.0,25.3886,25.4535,25.3793,25.4535,144084.0
2019-10-02 12:20:00,27.41,27.42,27.32,27.33,110395.0,25.4443,25.4535,25.3607,25.37,110395.0
2019-10-02 12:30:00,27.33,27.36,27.32,27.35,114161.0,25.37,25.3979,25.3607,25.3886,114161.0
2019-10-02 12:40:00,27.34,27.35,27.22,27.26,231458.0,25.3793,25.3886,25.2679,25.305,231458.0
2019-10-02 12:50:00,27.26,27.34,27.25,27.32,108951.0,25.305,25.3793,25.2957,25.3607,108951.0
2019-10-02 13:00:00,27.32,27.32,27.2,27.23,137321.0,25.3607,25.3607,25.2493,25.2772,137321.0
2019-10-02 13:10:00,27.23,27.31,27.2,27.26,252188.0,25.2772,25.3514,25.2493,25.305,252188.0
2019-10-02 13:20:00,27.26,27.34,27.26,27.31,69005.0,25.305,25.3793,25.305,25.3514,69005.0
2019-10-02 13:30:00,27.32,27.41,27.31,27.39,176309.0,25.3607,25.4443,25.3514,25.4257,176309.0
2019-10-02 13:40:00,27.4,27.43,27.38,27.43,169776.0,25.435,25.4628,25.4164,25.4628,169776.0
2019-10-02 13:50:00,27.42,27.42,27.37,27.4,59037.0,25.4535,25.4535,25.4071,25.435,59037.0
2019-10-02 14:00:00,27.4,27.41,27.36,27.36,185265.0,25.435,25.4443,25.3979,25.3979,185265.0
2019-10-02 14:10:00,27.35,27.35,27.27,27.3,117519.0,25.3886,25.3886,25.3143,25.3422,117519.0
2019-10-02 14:20:00,27.3,27.35,27.27,27.35,67985.0,25.3422,25.3886,25.3143,25.3886,67985.0
2019-10-02 14:30:00,27.35,27.39,27.32,27.33,93364.0,25.3886,25.4257,25.3607,25.37,93364.0
2019-10-02 14:40:00,27.33,27.33,27.25,27.29,168106.0,25.37,25.37,25.2957,25.3329,168106.0
2019-10-02 14:50:00,27.28,27.35,27.28,27.33,89043.0,25.3236,25.3886,25.3236,25.37,89043.0
2019-10-02 15:00:00,27.33,27.35,27.29,27.35,83629.0,25.37,25.3886,25.3329,25.3886,83629.0
2019-10-02 15:10:00,27.34,27.38,27.3,27.38,156698.0,25.3793,25.4164,25.3422,25.4164,156698.0
2019-10-02 15:20:00,27.37,27.4,27.35,27.4,73467.0,25.4071,25.435,25.3886,25.435,73467.0
2019-10-02 15:30:00,27.4,27.4,27.32,27.32,150583.0,25.435,25.435,25.3607,25.3607,150583.0
2019-10-02 15:40:00,27.32,27.38,27.31,27.36,188809.0,25.3607,25.4164,25.3514,25.3979,188809.0
2019-10-02 15:50:00,27.37,27.43,27.34,27.42,1381935.0,25.4071,25.4628,25.3793,25.4535,1381935.0
2019-10-03 09:30:00,27.41,27.45,27.31,27.41,559415.0,25.4443,25.4814,25.3514,25.4443,559415.0
2019-10-03 09:40:00,27.4,27.48,27.36,27.41,324298.0,25.435,25.5092,25.3979,25.4443,324298.0
2019-10-03 09:50:00,27.4,27.54,27.4,27.45,210012.0,25.435,25.5649,25.435,25.4814,210012.0
2019-10-03 10:00:00,27.46,28.04,27.46,27.87,1424683.0,25.4907,26.0291,25.4907,25.8713,1424683.0
2019-10-03 10:10:00,27.87,28.0,27.87,27.94,621951.0,25.8713,25.992,25.8713,25.9363,621951.0
2019-10-03 10:20:00,27.95,27.96,27.69,27.71,588377.0,25.9455,25.9548,25.7042,25.7228,588377.0
2019-10-03 10:30:00,27.71,27.78,27.63,27.72,514002.0,25.7228,25.7877,25.6485,25.732,514002.0
2019-10-03 10:40:00,27.72,27.94,27.72,27.93,567457.0,25.732,25.9363,25.732,25.927,567457.0
2019-10-03 10:50:00,27.92,27.92,27.81,27.82,375244.0,25.9177,25.9177,25.8156,25.8249,375244.0
2019-10-03 11:00:00,27.83,27.85,27.66,27.68,592660.0,25.8341,25.8527,25.6763,25.6949,592660.0
2019-10-03 11:10:00,27.68,27.75,27.54,27.58,573235.0,25.6949,25.7599,25.5649,25.6021,573235.0
2019-10-03 11:20:00,27.58,27.72,27.56,27.72,344703.0,25.6021,25.732,25.5835,25.732,344703.0
2019-10-03 11:30:00,27.71,27.78,27.68,27.73,228019.0,25.7228,25.7877,25.6949,25.7413,228019.0
2019-10-03 11:40:00,27.72,27.76,27.69,27.73,130789.0,25.732,25.7692,25.7042,25.7413,130789.0
2019-10-03 11:50:00,27.72,27.77,27.71,27.73,106135.0,25.732,25.7784,25.7228,25.7413,106135.0
2019-10-03 12:00:00,27.74,27.74,27.6,27.66,176730.0,25.7506,25.7506,25.6206,25.6763,176730.0
2019-10-03 12:10:00,27.65,27.71,27.63,27.7,103808.0,25.6671,25.7228,25.6485,25.7135,103808.0
2019-10-03 12:20:00,27.7,27.71,27.65,27.66,73169.0,25.7135,25.7228,25.6671,25.6763,73169.0
2019-10-03 12:30:00,27.66,27.71,27.66,27.67,68462.0,25.6763,25.7228,25.6763,25.6856,68462.0
2019-10-03 12:40:00,27.68,27.72,27.64,27.72,107475.0,25.6949,25.732,25.6578,25.732,107475.0
2019-10-03 12:50:00,27.72,27.75,27.67,27.68,82500.0,25.732,25.7599,25.6856,25.6949,82500.0
2019-10-03 13:00:00,27.67,27.74,27.65,27.74,82702.0,25.6856,25.7506,25.6671,25.7506,82702.0
2019-10-03 13:10:00,27.73,27.73,27.68,27.69,60018.0,25.7413,25.7413,25.6949,25.7042,60018.0
2019-10-03 13:20:00,27.69,27.7,27.57,27.65,311492.0,25.7042,25.7135,25.5928,25.6671,311492.0
2019-10-03 13:30:00,27.66,27.66,27.62,27.62,79148.0,25.6763,25.6763,25.6392,25.6392,79148.0
2019-10-03 13:40:00,27.62,27.62,27.57,27.57,190811.0,25.6392,25.6392,25.5928,25.5928,190811.0
2019-10-03 13:50:00,27.57,27.64,27.55,27.62,91806.0,25.5928,25.6578,25.5742,25.6392,91806.0
2019-10-03 14:00:00,27.63,27.67,27.62,27.67,104047.0,25.6485,25.6856,25.6392,25.6856,104047.0
2019-10-03 14:10:00,27.67,27.67,27.58,27.61,121899.0,25.6856,25.6856,25.6021,25.6299,121899.0
2019-10-03 14:20:00,27.6,27.63,27.6,27.62,83666.0,25.6206,25.6485,25.6206,25.6392,83666.0
2019-10-03 14:30:00,27.63,27.64,27.62,27.64,26889.0,25.6485,25.6578,25.6392,25.6578,26889.0
2019-10-03 14:40:00,27.64,27.64,27.55,27.55,68697.0,25.6578,25.6578,25.5742,25.5742,68697.0
2019-10-03 14:50:00,27.54,27.57,27.53,27.55,34444.0,25.5649,25.5928,25.5557,25.5742,34444.0
2019-10-03 15:00:00,27.55,27.58,27.5,27.5,97929.0,25.5742,25.6021,25.5278,25.5278,97929.0
2019-10-03 15:10:00,27.51,27.51,27.47,27.49,141130.0,25.5371,25.5371,25.5,25.5185,141130.0
2019-10-03 15:20:00,27.49,27.49,27.41,27.43,129928.0,25.5185,25.5185,25.4443,25.4628,129928.0
2019-10-03 15:30:00,27.43,27.43,27.32,27.33,274716.0,25.4628,25.4628,25.3607,25.37,274716.0
2019-10-03 15:40:00,27.33,27.33,27.29,27.31,443000.0,25.37,25.37,25.3329,25.3514,443000.0
2019-10-03 15:50:00,27.3,27.33,27.25,27.25,1136666.0,25.3422,25.37,25.2957,25.2957,1136666.0
2019-10-04 09:30:00,27.15,27.36,27.14,27.36,856692.0,25.2029,25.3979,25.1936,25.3979,856692.0
2019-10-04 09:40:00,27.38,27.42,27.3,27.37,424731.0,25.4164,25.4535,25.3422,25.4071,424731.0
2019-10-04 09:50:00,27.37,27.41,27.28,27.29,257696.0,25.4071,25.4443,25.3236,25.3329,257696.0
2019-10-04 10:00:00,27.27,27.46,27.24,27.43,259783.0,25.3143,25.4907,25.2865,25.4628,259783.0
2019-10-04 10:10:00,27.45,27.49,27.38,27.39,289201.0,25.4814,25.5185,25.4164,25.4257,289201.0
2019-10-04 10:20:00,27.39,27.5,27.35,27.48,213783.0,25.4257,25.5278,25.3886,25.5092,213783.0
2019-10-04 10:30:00,27.49,27.51,27.4,27.46,301262.0,25.5185,25.5371,25.435,25.4907,301262.0
2019-10-04 10:40:00,27.46,27.59,27.44,27.57,493723.0,25.4907,25.6114,25.4721,25.5928,493723.0
2019-10-04 10:50:00,27.57,27.57,27.47,27.55,264311.0,25.5928,25.5928,25.5,25.5742,264311.0
2019-10-04 11:00:00,27.55,27.64,27.49,27.63,563887.0,25.5742,25.6578,25.5185,25.6485,563887.0
2019-10-04 11:10:00,27.63,27.77,27.63,27.74,354150.0,25.6485,25.7784,25.6485,25.7506,354150.0
2019-10-04 11:20:00,27.73,27.74,27.63,27.66,309900.0,25.7413,25.7506,25.6485,25.6763,309900.0
2019-10-04 11:30:00,27.66,27.67,27.53,27.61,216167.0,25.6763,25.6856,25.5557,25.6299,216167.0
2019-10-04 11:40:00,27.6,27.64,27.55,27.55,117922.0,25.6206,25.6578,25.5742,25.5742,117922.0
2019-10-04 11:50:00,27.54,27.6,27.51,27.6,94036.0,25.5649,25.6206,25.5371,25.6206,94036.0
2019-10-04 12:00:00,27.6,27.65,27.59,27.63,72581.0,25.6206,25.6671,25.6114,25.6485,72581.0
2019-10-04 12:10:00,27.63,27.68,27.61,27.68,103326.0,25.6485,25.6949,25.6299,25.6949,103326.0
2019-10-04 12:20:00,27.68,27.7,27.66,27.69,72201.0,25.6949,25.7135,25.6763,25.7042,72201.0
2019-10-04 12:30:00,27.7,27.73,27.68,27.7,146821.0,25.7135,25.7413,25.6949,25.7135,146821.0
2019-10-04 12:40:00,27.7,27.77,27.7,27.76,98247.0,25.7135,25.7784,25.7135,25.7692,98247.0
2019-10-04 12:50:00,27.76,27.87,27.76,27.82,249486.0,25.7692,25.8713,25.7692,25.8249,249486.0
2019-10-04 13:00:00,27.81,27.85,27.79,27.82,144230.0,25.8156,25.8527,25.797,25.8249,144230.0
2019-10-04 13:10:00,27.81,27.81,27.74,27.77,89734.0,25.8156,25.8156,25.7506,25.7784,89734.0
2019-10-04 13:20:00,27.77,27.81,27.75,27.76,125237.0,25.7784,25.8156,25.7599,25.7692,125237.0
2019-10-04 13:30:00,27.76,27.89,27.76,27.87,156333.0,25.7692,25.8898,25.7692,25.8713,156333.0
2019-10-04 13:40:00,27.88,27.88,27.83,27.86,164101.0,25.8806,25.8806,25.8341,25.862,164101.0
2019-10-04 13:50:00,27.86,27.86,27.77,27.77,211153.0,25.862,25.862,25.7784,25.7784,211153.0
2019-10-04 14:00:00,27.77,27.8,27.68,27.73,277921.0,25.7784,25.8063,25.6949,25.7413,277921.0
2019-10-04 14:10:00,27.73,27.77,27.73,27.73,90927.0,25.7413,25.7784,25.7413,25.7413,90927.0
2019-10-04 14:20:00,27.74,27.82,27.74,27.81,76271.0,25.7506,25.8249,25.7506,25.8156,76271.0
2019-10-04 14:30:00,27.81,27.86,27.81,27.85,96426.0,25.8156,25.862,25.8156,25.8527,96426.0
2019-10-04 14:40:00,27.86,27.88,27.83,27.87,107632.0,25.862,25.8806,25.8341,25.8713,107632.0
2019-10-04 14:50:00,27.87,27.88,27.8,27.83,159878.0,25.8713,25.8806,25.8063,25.8341,159878.0
2019-10-04 15:00:00,27.84,27.91,27.84,27.89,137452.0,25.8434,25.9084,25.8434,25.8898,137452.0
2019-10-04 15:10:00,27.89,27.89,27.83,27.87,164344.0,25.8898,25.8898,25.8341,25.8713,164344.0
2019-10-04 15:20:00,27.87,27.89,27.84,27.86,135026.0,25.8713,25.8898,25.8434,25.862,135026.0
2019-10-04 15:30:00,27.86,27.86,27.82,27.84,149016.0,25.862,25.862,25.8249,25.8434,149016.0
2019-10-04 15:40:00,27.85,27.88,27.83,27.84,168522.0,25.8527,25.8806,25.8341,25.8434,168522.0
2019-10-04 15:50:00,27.84,27.89,27.81,27.89,1078875.0,25.8434,25.8898,25.8156,25.8898,1078875.0
2019-10-07 09:30:00,27.6,27.71,27.58,27.67,430720.0,25.6206,25.7228,25.6021,25.6856,430720.0
2019-10-07 09:40:00,27.67,27.82,27.64,27.79,209891.0,25.6856,25.8249,25.6578,25.797,209891.0
2019-10-07 09:50:00,27.79,27.83,27.73,27.8,167628.0,25.797,25.8341,25.7413,25.8063,167628.0
2019-10-07 10:00:00,27.79,27.84,27.74,27.82,109752.0,25.797,25.8434,25.7506,25.8249,109752.0
2019-10-07 10:10:00,27.82,27.92,27.8,27.9,105034.0,25.8249,25.9177,25.8063,25.8991,105034.0
2019-10-07 10:20:00,27.88,27.9,27.82,27.85,163261.0,25.8806,25.8991,25.8249,25.8527,163261.0
2019-10-07 10:30:00,27.85,27.95,27.81,27.93,125844.0,25.8527,25.9455,25.8156,25.927,125844.0
2019-10-07 10:40:00,27.94,27.98,27.9,27.91,116763.0,25.9363,25.9734,25.8991,25.9084,116763.0
2019-10-07 10:50:00,27.92,27.95,27.9,27.94,43438.0,25.9177,25.9455,25.8991,25.9363,43438.0
2019-10-07 11:00:00,27.93,27.93,27.79,27.85,181883.0,25.927,25.927,25.797,25.8527,181883.0
2019-10-07 11:10:00,27.84,27.92,27.84,27.87,82920.0,25.8434,25.9177,25.8434,25.8713,82920.0
2019-10-07 11:20:00,27.87,27.93,27.86,27.91,99442.0,25.8713,25.927,25.862,25.9084,99442.0
2019-10-07 11:30:00,27.92,27.92,27.83,27.83,97581.0,25.9177,25.9177,25.8341,25.8341,97581.0
2019-10-07 11:40:00,27.84,27.87,27.77,27.78,100015.0,25.8434,25.8713,25.7784,25.7877,100015.0
2019-10-07 11:50:00,27.79,27.81,27.76,27.81,86489.0,25.797,25.8156,25.7692,25.8156,86489.0
2019-10-07 12:00:00,27.8,27.86,27.8,27.83,84164.0,25.8063,25.862,25.8063,25.8341,84164.0
2019-10-07 12:10:00,27.82,27.82,27.72,27.75,139420.0,25.8249,25.8249,25.732,25.7599,139420.0
2019-10-07 12:20:00,27.72,27.75,27.71,27.75,137434.0,25.732,25.7599,25.7228,25.7599,137434.0
2019-10-07 12:30:00,27.74,27.74,27.72,27.74,53564.0,25.7506,25.7506,25.732,25.7506,53564.0
2019-10-07 12:40:00,27.74,27.74,27.67,27.69,91717.0,25.7506,25.7506,25.6856,25.7042,91717.0
2019-10-07 12:50:00,27.69,27.74,27.68,27.73,87002.0,25.7042,25.7506,25.6949,25.7413,87002.0
2019-10-07 13:00:00,27.74,27.77,27.73,27.73,46507.0,25.7506,25.7784,25.7413,25.7413,46507.0
2019-10-07 13:10:00,27.74,27.77,27.74,27.75,56478.0,25.7506,25.7784,25.7506,25.7599,56478.0
2019-10-07 13:20:00,27.76,27.76,27.73,27.76,61854.0,25.7692,25.7692,25.7413,25.7692,61854.0
2019-10-07 13:30:00,27.76,27.77,27.47,27.52,978248.0,25.7692,25.7784,25.5,25.5464,978248.0
2019-10-07 13:40:00,27.53,27.64,27.52,27.63,199903.0,25.5557,25.6578,25.5464,25.6485,199903.0
2019-10-07 13:50:00,27.62,27.63,27.59,27.63,89332.0,25.6392,25.6485,25.6114,25.6485,89332.0
2019-10-07 14:00:00,27.63,27.72,27.63,27.71,259976.0,25.6485,25.732,25.6485,25.7228,259976.0
2019-10-07 14:10:00,27.72,27.75,27.65,27.65,155436.0,25.732,25.7599,25.6671,25.6671,155436.0
2019-10-07 14:20:00,27.66,27.67,27.63,27.63,69941.0,25.6763,25.6856,25.6485,25.6485,69941.0
2019-10-07 14:30:00,27.63,27.67,27.63,27.65,69000.0,25.6485,25.6856,25.6485,25.6671,69000.0
2019-10-07 14:40:00,27.66,27.67,27.63,27.65,59201.0,25.6763,25.6856,25.6485,25.6671,59201.0
2019-10-07 14:50:00,27.65,27.68,27.65,27.67,94840.0,25.6671,25.6949,25.6671,25.6856,94840.0
2019-10-07 15:00:00,27.67,27.67,27.64,27.65,103650.0,25.6856,25.6856,25.6578,25.6671,103650.0
2019-10-07 15:10:00,27.65,27.69,27.65,27.69,51543.0,25.6671,25.7042,25.6671,25.7042,51543.0
2019-10-07 15:20:00,27.71,27.72,27.68,27.69,27973.0,25.7228,25.732,25.6949,25.7042,27973.0
2019-10-07 15:30:00,27.69,27.7,27.65,27.67,51035.0,25.7042,25.7135,25.6671,25.6856,51035.0
2019-10-07 15:40:00,27.67,27.71,27.67,27.67,107808.0,25.6856,25.7228,25.6856,25.6856,107808.0
2019-10-07 15:50:00,27.67,27.67,27.58,27.59,829838.0,25.6856,25.6856,25.6021,25.6114,829838.0
2019-10-08 09:30:00,28.07,28.17,27.98,28.17,609265.0,26.0569,26.1498,25.9734,26.1498,609265.0
2019-10-08 09:40:00,28.17,28.2,28.02,28.04,219827.0,26.1498,26.1776,26.0105,26.0291,219827.0
2019-10-08 09:50:00,28.04,28.07,27.92,27.93,238844.0,26.0291,26.0569,25.9177,25.927,238844.0
2019-10-08 10:00:00,27.94,27.94,27.86,27.86,335297.0,25.9363,25.9363,25.862,25.862,335297.0
2019-10-08 10:10:00,27.86,27.91,27.81,27.91,341119.0,25.862,25.9084,25.8156,25.9084,341119.0
2019-10-08 10:20:00,27.92,28.0,27.9,27.93,242657.0,25.9177,25.992,25.8991,25.927,242657.0
2019-10-08 10:30:00,27.93,27.95,27.89,27.91,239282.0,25.927,25.9455,25.8898,25.9084,239282.0
2019-10-08 10:40:00,27.91,27.98,27.89,27.97,61734.0,25.9084,25.9734,25.8898,25.9641,61734.0
2019-10-08 10:50:00,27.99,28.0,27.82,27.82,359926.0,25.9827,25.992,25.8249,25.8249,359926.0
2019-10-08 11:00:00,27.83,27.9,27.83,27.85,270016.0,25.8341,25.8991,25.8341,25.8527,270016.0
2019-10-08 11:10:00,27.85,27.88,27.8,27.86,138730.0,25.8527,25.8806,25.8063,25.862,138730.0
2019-10-08 11:20:00,27.86,28.0,27.86,28.0,103401.0,25.862,25.992,25.862,25.992,103401.0
2019-10-08 11:30:00,27.99,28.03,27.96,28.02,156809.0,25.9827,26.0198,25.9548,26.0105,156809.0
2019-10-08 11:40:00,28.02,28.04,27.97,27.98,97400.0,26.0105,26.0291,25.9641,25.9734,97400.0
2019-10-08 11:50:00,27.98,28.0,27.96,28.0,86111.0,25.9734,25.992,25.9548,25.992,86111.0
2019-10-08 12:00:00,28.0,28.05,28.0,28.03,69789.0,25.992,26.0384,25.992,26.0198,69789.0
2019-10-08 12:10:00,28.03,28.07,28.01,28.06,82158.0,26.0198,26.0569,26.0012,26.0476,82158.0
2019-10-08 12:20:00,28.05,28.05,27.97,27.97,61243.0,26.0384,26.0384,25.9641,25.9641,61243.0
2019-10-08 12:30:00,27.97,28.04,27.94,28.03,136794.0,25.9641,26.0291,25.9363,26.0198,136794.0
2019-10-08 12:40:00,28.03,28.05,27.95,28.01,260334.0,26.0198,26.0384,25.9455,26.0012,260334.0
2019-10-08 12:50:00,28.01,28.02,27.98,28.0,31298.0,26.0012,26.0105,25.9734,25.992,31298.0
2019-10-08 13:00:00,28.0,28.0,27.96,27.97,127797.0,25.992,25.992,25.9548,25.9641,127797.0
2019-10-08 13:10:00,27.97,28.01,27.94,28.0,77119.0,25.9641,26.0012,25.9363,25.992,77119.0
2019-10-08 13:20:00,28.0,28.01,27.98,27.99,70435.0,25.992,26.0012,25.9734,25.9827,70435.0
2019-10-08 13:30:00,27.99,28.04,27.97,28.04,71133.0,25.9827,26.0291,25.9641,26.0291,71133.0
2019-10-08 13:40:00,28.04,28.08,28.04,28.07,88903.0,26.0291,26.0662,26.0291,26.0569,88903.0
2019-10-08 13:50:00,28.07,28.13,28.04,28.13,73222.0,26.0569,26.1126,26.0291,26.1126,73222.0
2019-10-08 14:00:00,28.12,28.15,28.08,28.14,158831.0,26.1033,26.1312,26.0662,26.1219,158831.0
2019-10-08 14:10:00,28.14,28.16,28.1,28.13,56879.0,26.1219,26.1405,26.0848,26.1126,56879.0
2019-10-08 14:20:00,28.15,28.18,28.13,28.13,178926.0,26.1312,26.159,26.1126,26.1126,178926.0
2019-10-08 14:30:00,28.12,28.21,27.92,28.01,1306053.0,26.1033,26.1869,25.9177,26.0012,1306053.0
2019-10-08 14:40:00,28.01,28.1,27.98,28.08,95555.0,26.0012,26.0848,25.9734,26.0662,95555.0
2019-10-08 14:50:00,28.08,28.21,28.05,28.15,356826.0,26.0662,26.1869,26.0384,26.1312,356826.0
2019-10-08 15:00:00,28.15,28.16,28.05,28.11,222664.0,26.1312,26.1405,26.0384,26.0941,222664.0
2019-10-08 15:10:00,28.1,28.14,28.1,28.11,69054.0,26.0848,26.1219,26.0848,26.0941,69054.0
2019-10-08 15:20:00,28.1,28.17,28.09,28.15,130949.0,26.0848,26.1498,26.0755,26.1312,130949.0
2019-10-08 15:30:00,28.15,28.24,28.15,28.24,195388.0,26.1312,26.2147,26.1312,26.2147,195388.0
2019-10-08 15:40:00,28.24,28.27,28.2,28.27,213632.0,26.2147,26.2426,26.1776,26.2426,213632.0
2019-10-08 15:50:00,28.26,28.38,28.25,28.37,1565370.0,26.2333,26.3447,26.224,26.3354,1565370.0
2019-10-09 09:30:00,28.35,28.35,28.25,28.3,590842.0,26.3169,26.3169,26.224,26.2704,590842.0
2019-10-09 09:40:00,28.31,28.33,28.23,28.28,134990.0,26.2797,26.2983,26.2055,26.2519,134990.0
2019-10-09 09:50:00,28.28,28.35,28.25,28.26,169960.0,26.2519,26.3169,26.224,26.2333,169960.0
2019-10-09 10:00:00,28.25,28.32,28.23,28.26,152684.0,26.224,26.289,26.2055,26.2333,152684.0
2019-10-09 10:10:00,28.25,28.3,28.24,28.25,79252.0,26.224,26.2704,26.2147,26.224,79252.0
2019-10-09 10:20:00,28.24,28.26,28.14,28.16,218586.0,26.2147,26.2333,26.1219,26.1405,218586.0
2019-10-09 10:30:00,28.18,28.21,28.13,28.13,119320.0,26.159,26.1869,26.1126,26.1126,119320.0
2019-10-09 10:40:00,28.12,28.18,28.1,28.17,43214.0,26.1033,26.159,26.0848,26.1498,43214.0
2019-10-09 10:50:00,28.18,28.23,28.18,28.18,72738.0,26.159,26.2055,26.159,26.159,72738.0
2019-10-09 11:00:00,28.18,28.18,28.06,28.1,146157.0,26.159,26.159,26.0476,26.0848,146157.0
2019-10-09 11:10:00,28.1,28.13,28.05,28.07,45049.0,26.0848,26.1126,26.0384,26.0569,45049.0
2019-10-09 11:20:00,28.07,28.1,28.01,28.04,64478.0,26.0569,26.0848,26.0012,26.0291,64478.0
2019-10-09 11:30:00,28.03,28.06,27.99,28.06,102888.0,26.0198,26.0476,25.9827,26.0476,102888.0
2019-10-09 11:40:00,28.05,28.08,28.02,28.07,84140.0,26.0384,26.0662,26.0105,26.0569,84140.0
2019-10-09 11:50:00,28.07,28.14,28.07,28.14,99320.0,26.0569,26.1219,26.0569,26.1219,99320.0
2019-10-09 12:00:00,28.13,28.13,28.03,28.04,95082.0,26.1126,26.1126,26.0198,26.0291,95082.0
2019-10-09 12:10:00,28.03,28.03,27.95,27.96,57932.0,26.0198,26.0198,25.9455,25.9548,57932.0
2019-10-09 12:20:00,27.95,27.95,27.89,27.92,75983.0,25.9455,25.9455,25.8898,25.9177,75983.0
2019-10-09 12:30:00,27.92,27.98,27.92,27.96,105209.0,25.9177,25.9734,25.9177,25.9548,105209.0
2019-10-09 12:40:00,27.97,28.02,27.92,27.92,109664.0,25.9641,26.0105,25.9177,25.9177,109664.0
2019-10-09 12:50:00,27.92,27.98,27.92,27.96,75320.0,25.9177,25.9734,25.9177,25.9548,75320.0
2019-10-09 13:00:00,27.96,28.07,27.92,28.07,211020.0,25.9548,26.0569,25.9177,26.0569,211020.0
2019-10-09 13:10:00,28.08,28.1,28.05,28.1,79076.0,26.0662,26.0848,26.0384,26.0848,79076.0
2019-10-09 13:20:00,28.1,28.15,28.1,28.14,57070.0,26.0848,26.1312,26.0848,26.1219,57070.0
2019-10-09 13:30:00,28.14,28.19,28.14,28.18,55994.0,26.1219,26.1683,26.1219,26.159,55994.0
2019-10-09 13:40:00,28.19,28.21,28.15,28.16,34848.0,26.1683,26.1869,26.1312,26.1405,34848.0
2019-10-09 13:50:00,28.15,28.19,28.13,28.18,36636.0,26.1312,26.1683,26.1126,26.159,36636.0
2019-10-09 14:00:00,28.19,28.26,28.1,28.26,148562.0,26.1683,26.2333,26.0848,26.2333,148562.0
2019-10-09 14:10:00,28.26,28.27,28.22,28.22,77080.0,26.2333,26.2426,26.1962,26.1962,77080.0
2019-10-09 14:20:00,28.21,28.21,28.13,28.15,114482.0,26.1869,26.1869,26.1126,26.1312,114482.0
2019-10-09 14:30:00,28.15,28.24,28.15,28.23,83298.0,26.1312,26.2147,26.1312,26.2055,83298.0
2019-10-09 14:40:00,28.23,28.23,28.12,28.13,37328.0,26.2055,26.2055,26.1033,26.1126,37328.0
2019-10-09 14:50:00,28.13,28.13,28.08,28.09,100475.0,26.1126,26.1126,26.0662,26.0755,100475.0
2019-10-09 15:00:00,28.1,28.15,28.1,28.1,59930.0,26.0848,26.1312,26.0848,26.0848,59930.0
2019-10-09 15:10:00,28.09,28.1,28.05,28.08,91116.0,26.0755,26.0848,26.0384,26.0662,91116.0
2019-10-09 15:20:00,28.07,28.12,28.06,28.11,112662.0,26.0569,26.1033,26.0476,26.0941,112662.0
2019-10-09 15:30:00,28.11,28.11,28.07,28.08,77927.0,26.0941,26.0941,26.0569,26.0662,77927.0
2019-10-09 15:40:00,28.08,28.17,28.07,28.08,411324.0,26.0662,26.1498,26.0569,26.0662,411324.0
2019-10-09 15:50:00,28.08,28.08,27.96,28.06,1054863.0,26.0662,26.0662,25.9548,26.0476,1054863.0
2019-10-10 09:30:00,28.01,28.03,27.73,27.77,681323.0,26.0012,26.0198,25.7413,25.7784,681323.0
2019-10-10 09:40:00,27.75,27.81,27.69,27.77,215194.0,25.7599,25.8156,25.7042,25.7784,215194.0
2019-10-10 09:50:00,27.77,27.77,27.57,27.6,322307.0,25.7784,25.7784,25.5928,25.6206,322307.0
2019-10-10 10:00:00,27.59,27.66,27.58,27.64,209801.0,25.6114,25.6763,25.6021,25.6578,209801.0
2019-10-10 10:10:00,27.63,27.74,27.54,27.57,384536.0,25.6485,25.7506,25.5649,25.5928,384536.0
2019-10-10 10:20:00,27.56,27.61,27.52,27.59,344889.0,25.5835,25.6299,25.5464,25.6114,344889.0
2019-10-10 10:30:00,27.6,27.74,27.58,27.74,321346.0,25.6206,25.7506,25.6021,25.7506,321346.0
2019-10-10 10:40:00,27.73,27.75,27.68,27.7,106193.0,25.7413,25.7599,25.6949,25.7135,106193.0
2019-10-10 10:50:00,27.69,27.77,27.67,27.74,116423.0,25.7042,25.7784,25.6856,25.7506,116423.0
2019-10-10 11:00:00,27.74,27.79,27.72,27.79,79107.0,25.7506,25.797,25.732,25.797,79107.0
2019-10-10 11:10:00,27.8,27.88,27.8,27.83,224702.0,25.8063,25.8806,25.8063,25.8341,224702.0
2019-10-10 11:20:00,27.83,27.88,27.81,27.85,239676.0,25.8341,25.8806,25.8156,25.8527,239676.0
2019-10-10 11:30:00,27.85,27.87,27.79,27.79,111590.0,25.8527,25.8713,25.797,25.797,111590.0
2019-10-10 11:40:00,27.79,27.82,27.74,27.82,118295.0,25.797,25.8249,25.7506,25.8249,118295.0
2019-10-10 11:50:00,27.83,27.92,27.82,27.88,141251.0,25.8341,25.9177,25.8249,25.8806,141251.0
2019-10-10 12:00:00,27.89,27.95,27.85,27.95,55886.0,25.8898,25.9455,25.8527,25.9455,55886.0
2019-10-10 12:10:00,27.95,28.07,27.94,28.07,126698.0,25.9455,26.0569,25.9363,26.0569,126698.0
2019-10-10 12:20:00,28.08,28.1,28.06,28.07,111864.0,26.0662,26.0848,26.0476,26.0569,111864.0
2019-10-10 12:30:00,28.08,28.09,28.01,28.02,137730.0,26.0662,26.0755,26.0012,26.0105,137730.0
2019-10-10 12:40:00,28.01,28.02,27.95,27.99,76030.0,26.0012,26.0105,25.9455,25.9827,76030.0
2019-10-10 12:50:00,28.0,28.02,27.95,27.97,157867.0,25.992,26.0105,25.9455,25.9641,157867.0
2019-10-10 13:00:00,27.97,28.06,27.97,28.05,75132.0,25.9641,26.0476,25.9641,26.0384,75132.0
2019-10-10 13:10:00,28.04,28.04,27.98,27.99,60948.0,26.0291,26.0291,25.9734,25.9827,60948.0
2019-10-10 13:20:00,27.99,28.03,27.99,28.01,50146.0,25.9827,26.0198,25.9827,26.0012,50146.0
2019-10-10 13:30:00,28.01,28.09,28.01,28.08,82138.0,26.0012,26.0755,26.0012,26.0662,82138.0
2019-10-10 13:40:00,28.08,28.1,28.07,28.09,48936.0,26.0662,26.0848,26.0569,26.0755,48936.0
2019-10-10 13:50:00,28.09,28.1,28.06,28.07,62248.0,26.0755,26.0848,26.0476,26.0569,62248.0
2019-10-10 14:00:00,28.07,28.16,28.07,28.13,346169.0,26.0569,26.1405,26.0569,26.1126,346169.0
2019-10-10 14:10:00,28.14,28.14,28.05,28.12,105399.0,26.1219,26.1219,26.0384,26.1033,105399.0
2019-10-10 14:20:00,28.12,28.15,28.1,28.13,55620.0,26.1033,26.1312,26.0848,26.1126,55620.0
2019-10-10 14:30:00,28.14,28.15,28.08,28.12,142118.0,26.1219,26.1312,26.0662,26.1033,142118.0
2019-10-10 14:40:00,28.12,28.15,28.09,28.1,80851.0,26.1033,26.1312,26.0755,26.0848,80851.0
2019-10-10 14:50:00,28.1,28.12,28.05,28.07,106082.0,26.0848,26.1033,26.0384,26.0569,106082.0
2019-10-10 15:00:00,28.08,28.08,28.03,28.08,175803.0,26.0662,26.0662,26.0198,26.0662,175803.0
2019-10-10 15:10:00,28.08,28.14,28.08,28.11,67453.0,26.0662,26.1219,26.0662,26.0941,67453.0
2019-10-10 15:20:00,28.11,28.13,28.1,28.12,84974.0,26.0941,26.1126,26.0848,26.1033,84974.0
2019-10-10 15:30:00,28.12,28.14,28.09,28.13,97401.0,26.1033,26.1219,26.0755,26.1126,97401.0
2019-10-10 15:40:00,28.12,28.13,28.08,28.13,118856.0,26.1033,26.1126,26.0662,26.1126,118856.0
2019-10-10 15:50:00,28.12,28.12,28.04,28.05,597810.0,26.1033,26.1033,26.0291,26.0384,597810.0
2019-10-11 09:30:00,27.67,27.7,27.57,27.64,456021.0,25.6856,25.7135,25.5928,25.6578,456021.0
2019-10-11 09:40:00,27.64,27.65,27.49,27.53,496975.0,25.6578,25.6671,25.5185,25.5557,496975.0
2019-10-11 09:50:00,27.52,27.52,27.31,27.35,621335.0,25.5464,25.5464,25.3514,25.3886,621335.0
2019-10-11 10:00:00,27.35,27.35,27.1,27.16,645107.0,25.3886,25.3886,25.1565,25.2122,645107.0
2019-10-11 10:10:00,27.16,27.19,27.1,27.15,657498.0,25.2122,25.24,25.1565,25.2029,657498.0
2019-10-11 10:20:00,27.16,27.2,27.05,27.11,666842.0,25.2122,25.2493,25.1101,25.1658,666842.0
2019-10-11 10:30:00,27.11,27.15,27.07,27.11,721553.0,25.1658,25.2029,25.1286,25.1658,721553.0
2019-10-11 10:40:00,27.11,27.29,27.08,27.16,778456.0,25.1658,25.3329,25.1379,25.2122,778456.0
2019-10-11 10:50:00,27.17,27.24,27.15,27.23,390805.0,25.2215,25.2865,25.2029,25.2772,390805.0
2019-10-11 11:00:00,27.23,27.33,27.21,27.32,537248.0,25.2772,25.37,25.2586,25.3607,537248.0
2019-10-11 11:10:00,27.32,27.36,27.3,27.33,296184.0,25.3607,25.3979,25.3422,25.37,296184.0
2019-10-11 11:20:00,27.33,27.33,27.21,27.22,202975.0,25.37,25.37,25.2586,25.2679,202975.0
2019-10-11 11:30:00,27.23,27.23,27.15,27.19,310777.0,25.2772,25.2772,25.2029,25.24,310777.0
2019-10-11 11:40:00,27.19,27.27,27.18,27.25,408491.0,25.24,25.3143,25.2308,25.2957,408491.0
2019-10-11 11:50:00,27.26,27.28,27.23,27.28,110564.0,25.305,25.3236,25.2772,25.3236,110564.0
2019-10-11 12:00:00,27.28,27.33,27.23,27.27,233786.0,25.3236,25.37,25.2772,25.3143,233786.0
2019-10-11 12:10:00,27.28,27.3,27.23,27.24,151902.0,25.3236,25.3422,25.2772,25.2865,151902.0
2019-10-11 12:20:00,27.25,27.27,27.22,27.26,107307.0,25.2957,25.3143,25.2679,25.305,107307.0
2019-10-11 12:30:00,27.25,27.33,27.21,27.23,264966.0,25.2957,25.37,25.2586,25.2772,264966.0
2019-10-11 12:40:00,27.23,27.27,27.22,27.25,78023.0,25.2772,25.3143,25.2679,25.2957,78023.0
2019-10-11 12:50:00,27.24,27.27,27.22,27.25,94726.0,25.2865,25.3143,25.2679,25.2957,94726.0
2019-10-11 13:00:00,27.24,27.3,27.24,27.28,98995.0,25.2865,25.3422,25.2865,25.3236,98995.0
2019-10-11 13:10:00,27.28,27.29,27.25,27.25,67228.0,25.3236,25.3329,25.2957,25.2957,67228.0
2019-10-11 13:20:00,27.26,27.3,27.2,27.26,289120.0,25.305,25.3422,25.2493,25.305,289120.0
2019-10-11 13:30:00,27.25,27.26,27.17,27.19,240664.0,25.2957,25.305,25.2215,25.24,240664.0
2019-10-11 13:40:00,27.19,27.22,27.15,27.15,116837.0,25.24,25.2679,25.2029,25.2029,116837.0
2019-10-11 13:50:00,27.16,27.19,27.15,27.17,104604.0,25.2122,25.24,25.2029,25.2215,104604.0
2019-10-11 14:00:00,27.17,27.17,27.11,27.13,212763.0,25.2215,25.2215,25.1658,25.1843,212763.0
2019-10-11 14:10:00,27.13,27.13,27.09,27.09,162718.0,25.1843,25.1843,25.1472,25.1472,162718.0
2019-10-11 14:20:00,27.09,27.09,27.05,27.07,209178.0,25.1472,25.1472,25.1101,25.1286,209178.0
2019-10-11 14:30:00,27.06,27.07,27.03,27.05,167949.0,25.1194,25.1286,25.0915,25.1101,167949.0
2019-10-11 14:40:00,27.06,27.08,27.05,27.06,306392.0,25.1194,25.1379,25.1101,25.1194,306392.0
2019-10-11 14:50:00,27.07,27.09,27.07,27.08,136592.0,25.1286,25.1472,25.1286,25.1379,136592.0
2019-10-11 15:00:00,27.08,27.08,27.03,27.04,233676.0,25.1379,25.1379,25.0915,25.1008,233676.0
2019-10-11 15:10:00,27.03,27.09,27.03,27.08,202940.0,25.0915,25.1472,25.0915,25.1379,202940.0
2019-10-11 15:20:00,27.08,27.08,27.05,27.05,264589.0,25.1379,25.1379,25.1101,25.1101,264589.0
2019-10-11 15:30:00,27.06,27.07,26.93,26.93,496940.0,25.1194,25.1286,24.9987,24.9987,496940.0
2019-10-11 15:40:00,26.93,27.03,26.92,27.0,729842.0,24.9987,25.0915,24.9894,25.0637,729842.0
2019-10-11 15:50:00,27.0,27.01,26.92,26.98,1934739.0,25.0637,25.073,24.9894,25.0451,1934739.0
2019-10-14 09:30:00,27.0,27.13,26.94,27.13,446100.0,25.0637,25.1843,25.008,25.1843,446100.0
2019-10-14 09:40:00,27.13,27.18,27.07,27.08,151888.0,25.1843,25.2308,25.1286,25.1379,151888.0
2019-10-14 09:50:00,27.08,27.14,27.05,27.08,129147.0,25.1379,25.1936,25.1101,25.1379,129147.0
2019-10-14 10:00:00,27.07,27.1,27.05,27.06,123332.0,25.1286,25.1565,25.1101,25.1194,123332.0
2019-10-14 10:10:00,27.05,27.09,27.05,27.09,40131.0,25.1101,25.1472,25.1101,25.1472,40131.0
2019-10-14 10:20:00,27.09,27.18,27.09,27.17,97827.0,25.1472,25.2308,25.1472,25.2215,97827.0
2019-10-14 10:30:00,27.17,27.24,27.14,27.22,202181.0,25.2215,25.2865,25.1936,25.2679,202181.0
2019-10-14 10:40:00,27.22,27.29,27.22,27.29,84098.0,25.2679,25.3329,25.2679,25.3329,84098.0
2019-10-14 10:50:00,27.28,27.28,27.2,27.23,162041.0,25.3236,25.3236,25.2493,25.2772,162041.0
2019-10-14 11:00:00,27.23,27.24,27.18,27.19,84142.0,25.2772,25.2865,25.2308,25.24,84142.0
2019-10-14 11:10:00,27.18,27.18,27.14,27.16,55728.0,25.2308,25.2308,25.1936,25.2122,55728.0
2019-10-14 11:20:00,27.17,27.18,27.17,27.18,44550.0,25.2215,25.2308,25.2215,25.2308,44550.0
2019-10-14 11:30:00,27.17,27.21,27.17,27.21,71155.0,25.2215,25.2586,25.2215,25.2586,71155.0
2019-10-14 11:40:00,27.2,27.22,27.16,27.17,47671.0,25.2493,25.2679,25.2122,25.2215,47671.0
2019-10-14 11:50:00,27.17,27.18,27.17,27.18,8513.0,25.2215,25.2308,25.2215,25.2308,8513.0
2019-10-14 12:00:00,27.19,27.19,27.17,27.17,69800.0,25.24,25.24,25.2215,25.2215,69800.0
2019-10-14 12:10:00,27.17,27.17,27.15,27.16,56088.0,25.2215,25.2215,25.2029,25.2122,56088.0
2019-10-14 12:20:00,27.15,27.19,27.15,27.19,24313.0,25.2029,25.24,25.2029,25.24,24313.0
2019-10-14 12:30:00,27.19,27.22,27.19,27.2,51168.0,25.24,25.2679,25.24,25.2493,51168.0
2019-10-14 12:40:00,27.21,27.23,27.21,27.21,38810.0,25.2586,25.2772,25.2586,25.2586,38810.0
2019-10-14 12:50:00,27.21,27.25,27.21,27.25,38011.0,25.2586,25.2957,25.2586,25.2957,38011.0
2019-10-14 13:00:00,27.25,27.25,27.23,27.24,99939.0,25.2957,25.2957,25.2772,25.2865,99939.0
2019-10-14 13:10:00,27.23,27.25,27.22,27.25,44597.0,25.2772,25.2957,25.2679,25.2957,44597.0
2019-10-14 13:20:00,27.24,27.26,27.23,27.26,59895.0,25.2865,25.305,25.2772,25.305,59895.0
2019-10-14 13:30:00,27.26,27.27,27.24,27.25,50985.0,25.305,25.3143,25.2865,25.2957,50985.0
2019-10-14 13:40:00,27.25,27.25,27.23,27.25,47781.0,25.2957,25.2957,25.2772,25.2957,47781.0
2019-10-14 13:50:00,27.25,27.25,27.21,27.21,27392.0,25.2957,25.2957,25.2586,25.2586,27392.0
2019-10-14 14:00:00,27.21,27.22,27.2,27.2,56099.0,25.2586,25.2679,25.2493,25.2493,56099.0
2019-10-14 14:10:00,27.2,27.2,27.17,27.17,32648.0,25.2493,25.2493,25.2215,25.2215,32648.0
2019-10-14 14:20:00,27.18,27.18,27.14,27.14,33292.0,25.2308,25.2308,25.1936,25.1936,33292.0
2019-10-14 14:30:00,27.14,27.14,27.12,27.13,55748.0,25.1936,25.1936,25.1751,25.1843,55748.0
2019-10-14 14:40:00,27.12,27.13,27.07,27.07,93041.0,25.1751,25.1843,25.1286,25.1286,93041.0
2019-10-14 14:50:00,27.08,27.1,27.08,27.1,63421.0,25.1379,25.1565,25.1379,25.1565,63421.0
2019-10-14 15:00:00,27.11,27.11,27.09,27.11,110412.0,25.1658,25.1658,25.1472,25.1658,110412.0
2019-10-14 15:10:00,27.12,27.13,27.08,27.08,53391.0,25.1751,25.1843,25.1379,25.1379,53391.0
2019-10-14 15:20:00,27.08,27.09,27.07,27.08,69866.0,25.1379,25.1472,25.1286,25.1379,69866.0
2019-10-14 15:30:00,27.08,27.09,27.06,27.07,41958.0,25.1379,25.1472,25.1194,25.1286,41958.0
2019-10-14 15:40:00,27.07,27.09,27.07,27.09,100090.0,25.1286,25.1472,25.1286,25.1472,100090.0
2019-10-14 15:50:00,27.09,27.11,27.04,27.06,797488.0,25.1472,25.1658,25.1008,25.1194,797488.0
2019-10-15 09:30:00,26.88,26.88,26.77,26.83,482481.0,24.9523,24.9523,24.8502,24.9059,482481.0
2019-10-15 09:40:00,26.82,26.87,26.78,26.8,197925.0,24.8966,24.943,24.8594,24.878,197925.0
2019-10-15 09:50:00,26.8,26.84,26.77,26.81,125289.0,24.878,24.9151,24.8502,24.8873,125289.0
2019-10-15 10:00:00,26.81,26.81,26.67,26.67,81200.0,24.8873,24.8873,24.7573,24.7573,81200.0
2019-10-15 10:10:00,26.67,26.67,26.48,26.58,579383.0,24.7573,24.7573,24.581,24.6738,579383.0
2019-10-15 10:20:00,26.58,26.63,26.53,26.58,292557.0,24.6738,24.7202,24.6274,24.6738,292557.0
2019-10-15 10:30:00,26.57,26.57,26.45,26.46,348935.0,24.6645,24.6645,24.5531,24.5624,348935.0
2019-10-15 10:40:00,26.45,26.52,26.45,26.52,264568.0,24.5531,24.6181,24.5531,24.6181,264568.0
2019-10-15 10:50:00,26.53,26.57,26.5,26.5,148509.0,24.6274,24.6645,24.5995,24.5995,148509.0
2019-10-15 11:00:00,26.5,26.56,26.46,26.53,192941.0,24.5995,24.6552,24.5624,24.6274,192941.0
2019-10-15 11:10:00,26.52,26.65,26.51,26.65,257006.0,24.6181,24.7388,24.6088,24.7388,257006.0
2019-10-15 11:20:00,26.64,26.67,26.62,26.64,143902.0,24.7295,24.7573,24.7109,24.7295,143902.0
2019-10-15 11:30:00,26.63,26.65,26.6,26.61,93458.0,24.7202,24.7388,24.6924,24.7016,93458.0
2019-10-15 11:40:00,26.61,26.64,26.59,26.61,80784.0,24.7016,24.7295,24.6831,24.7016,80784.0
2019-10-15 11:50:00,26.62,26.62,26.56,26.56,169990.0,24.7109,24.7109,24.6552,24.6552,169990.0
2019-10-15 12:00:00,26.57,26.58,26.5,26.53,129672.0,24.6645,24.6738,24.5995,24.6274,129672.0
2019-10-15 12:10:00,26.53,26.53,26.45,26.47,335600.0,24.6274,24.6274,24.5531,24.5717,335600.0
2019-10-15 12:20:00,26.47,26.48,26.45,26.45,70804.0,24.5717,24.581,24.5531,24.5531,70804.0
2019-10-15 12:30:00,26.45,26.5,26.45,26.49,122004.0,24.5531,24.5995,24.5531,24.5902,122004.0
2019-10-15 12:40:00,26.49,26.5,26.48,26.48,75360.0,24.5902,24.5995,24.581,24.581,75360.0
2019-10-15 12:50:00,26.47,26.48,26.45,26.46,72693.0,24.5717,24.581,24.5531,24.5624,72693.0
2019-10-15 13:00:00,26.47,26.47,26.41,26.44,156934.0,24.5717,24.5717,24.516,24.5438,156934.0
2019-10-15 13:10:00,26.44,26.44,26.42,26.42,55502.0,24.5438,24.5438,24.5253,24.5253,55502.0
2019-10-15 13:20:00,26.42,26.44,26.4,26.42,82590.0,24.5253,24.5438,24.5067,24.5253,82590.0
2019-10-15 13:30:00,26.42,26.43,26.36,26.36,176230.0,24.5253,24.5345,24.4696,24.4696,176230.0
2019-10-15 13:40:00,26.35,26.35,26.3,26.3,154344.0,24.4603,24.4603,24.4139,24.4139,154344.0
2019-10-15 13:50:00,26.3,26.33,26.27,26.33,234879.0,24.4139,24.4417,24.386,24.4417,234879.0
2019-10-15 14:00:00,26.33,26.4,26.33,26.35,218068.0,24.4417,24.5067,24.4417,24.4603,218068.0
2019-10-15 14:10:00,26.35,26.35,26.33,26.35,51271.0,24.4603,24.4603,24.4417,24.4603,51271.0
2019-10-15 14:20:00,26.35,26.4,26.32,26.4,168946.0,24.4603,24.5067,24.4324,24.5067,168946.0
2019-10-15 14:30:00,26.4,26.41,26.35,26.35,127307.0,24.5067,24.516,24.4603,24.4603,127307.0
2019-10-15 14:40:00,26.36,26.36,26.31,26.32,170800.0,24.4696,24.4696,24.4232,24.4324,170800.0
2019-10-15 14:50:00,26.32,26.36,26.3,26.36,98594.0,24.4324,24.4696,24.4139,24.4696,98594.0
2019-10-15 15:00:00,26.36,26.38,26.33,26.36,108323.0,24.4696,24.4881,24.4417,24.4696,108323.0
2019-10-15 15:10:00,26.36,26.36,26.32,26.32,140557.0,24.4696,24.4696,24.4324,24.4324,140557.0
2019-10-15 15:20:00,26.33,26.34,26.3,26.3,169393.0,24.4417,24.451,24.4139,24.4139,169393.0
2019-10-15 15:30:00,26.3,26.31,26.26,26.27,455762.0,24.4139,24.4232,24.3767,24.386,455762.0
2019-10-15 15:40:00,26.27,26.29,26.22,26.24,627816.0,24.386,24.4046,24.3396,24.3582,627816.0
2019-10-15 15:50:00,26.24,26.25,26.19,26.19,1652431.0,24.3582,24.3675,24.3118,24.3118,1652431.0
2019-10-16 09:30:00,26.45,26.5,26.28,26.33,669939.0,24.5531,24.5995,24.3953,24.4417,669939.0
2019-10-16 09:40:00,26.33,26.34,26.2,26.27,419484.0,24.4417,24.451,24.321,24.386,419484.0
2019-10-16 09:50:00,26.28,26.33,26.26,26.33,170903.0,24.3953,24.4417,24.3767,24.4417,170903.0
2019-10-16 10:00:00,26.33,26.41,26.28,26.41,162574.0,24.4417,24.516,24.3953,24.516,162574.0
2019-10-16 10:10:00,26.41,26.41,26.27,26.27,159037.0,24.516,24.516,24.386,24.386,159037.0
2019-10-16 10:20:00,26.27,26.37,26.26,26.34,117665.0,24.386,24.4788,24.3767,24.451,117665.0
2019-10-16 10:30:00,26.34,26.41,26.32,26.34,207568.0,24.451,24.516,24.4324,24.451,207568.0
2019-10-16 10:40:00,26.35,26.44,26.33,26.43,138307.0,24.4603,24.5438,24.4417,24.5345,138307.0
2019-10-16 10:50:00,26.43,26.51,26.42,26.49,175034.0,24.5345,24.6088,24.5253,24.5902,175034.0
2019-10-16 11:00:00,26.5,26.51,26.46,26.49,188734.0,24.5995,24.6088,24.5624,24.5902,188734.0
2019-10-16 11:10:00,26.49,26.53,26.48,26.5,237555.0,24.5902,24.6274,24.581,24.5995,237555.0
2019-10-16 11:20:00,26.49,26.53,26.47,26.52,155022.0,24.5902,24.6274,24.5717,24.6181,155022.0
2019-10-16 11:30:00,26.52,26.52,26.44,26.45,120987.0,24.6181,24.6181,24.5438,24.5531,120987.0
2019-10-16 11:40:00,26.45,26.47,26.42,26.42,115425.0,24.5531,24.5717,24.5253,24.5253,115425.0
2019-10-16 11:50:00,26.43,26.52,26.43,26.52,79026.0,24.5345,24.6181,24.5345,24.6181,79026.0
2019-10-16 12:00:00,26.52,26.52,26.48,26.5,68404.0,24.6181,24.6181,24.581,24.5995,68404.0
2019-10-16 12:10:00,26.5,26.5,26.43,26.47,85186.0,24.5995,24.5995,24.5345,24.5717,85186.0
2019-10-16 12:20:00,26.48,26.5,26.46,26.5,77331.0,24.581,24.5995,24.5624,24.5995,77331.0
2019-10-16 12:30:00,26.51,26.54,26.51,26.51,50076.0,24.6088,24.6367,24.6088,24.6088,50076.0
2019-10-16 12:40:00,26.51,26.55,26.51,26.52,60607.0,24.6088,24.6459,24.6088,24.6181,60607.0
2019-10-16 12:50:00,26.52,26.57,26.52,26.56,114330.0,24.6181,24.6645,24.6181,24.6552,114330.0
2019-10-16 13:00:00,26.55,26.56,26.53,26.55,80107.0,24.6459,24.6552,24.6274,24.6459,80107.0
2019-10-16 13:10:00,26.53,26.54,26.5,26.52,61599.0,24.6274,24.6367,24.5995,24.6181,61599.0
2019-10-16 13:20:00,26.52,26.6,26.51,26.59,66825.0,24.6181,24.6924,24.6088,24.6831,66825.0
2019-10-16 13:30:00,26.59,26.6,26.56,26.57,104898.0,24.6831,24.6924,24.6552,24.6645,104898.0
2019-10-16 13:40:00,26.57,26.61,26.53,26.57,238795.0,24.6645,24.7016,24.6274,24.6645,238795.0
2019-10-16 13:50:00,26.58,26.6,26.57,26.59,94698.0,24.6738,24.6924,24.6645,24.6831,94698.0
2019-10-16 14:00:00,26.59,26.59,26.53,26.54,83974.0,24.6831,24.6831,24.6274,24.6367,83974.0
2019-10-16 14:10:00,26.54,26.57,26.54,26.55,85899.0,24.6367,24.6645,24.6367,24.6459,85899.0
2019-10-16 14:20:00,26.55,26.55,26.47,26.52,114547.0,24.6459,24.6459,24.5717,24.6181,114547.0
2019-10-16 14:30:00,26.52,26.53,26.51,26.51,113362.0,24.6181,24.6274,24.6088,24.6088,113362.0
2019-10-16 14:40:00,26.51,26.51,26.49,26.5,73962.0,24.6088,24.6088,24.5902,24.5995,73962.0
2019-10-16 14:50:00,26.5,26.54,26.5,26.53,78737.0,24.5995,24.6367,24.5995,24.6274,78737.0
2019-10-16 15:00:00,26.54,26.57,26.53,26.55,86866.0,24.6367,24.6645,24.6274,24.6459,86866.0
2019-10-16 15:10:00,26.55,26.59,26.55,26.58,52925.0,24.6459,24.6831,24.6459,24.6738,52925.0
2019-10-16 15:20:00,26.58,26.58,26.54,26.54,101796.0,24.6738,24.6738,24.6367,24.6367,101796.0
2019-10-16 15:30:00,26.55,26.58,26.55,26.58,71340.0,24.6459,24.6738,24.6459,24.6738,71340.0
2019-10-16 15:40:00,26.57,26.66,26.56,26.66,325921.0,24.6645,24.7481,24.6552,24.7481,325921.0
2019-10-16 15:50:00,26.65,26.73,26.64,26.71,1457579.0,24.7388,24.813,24.7295,24.7945,1457579.0
2019-10-17 09:30:00,26.5,26.76,26.49,26.74,470239.0,24.5995,24.8409,24.5902,24.8223,470239.0
2019-10-17 09:40:00,26.74,26.82,26.74,26.79,188586.0,24.8223,24.8966,24.8223,24.8687,188586.0
2019-10-17 09:50:00,26.79,26.94,26.79,26.89,251450.0,24.8687,25.008,24.8687,24.9616,251450.0
2019-10-17 10:00:00,26.88,26.91,26.78,26.8,259327.0,24.9523,24.9801,24.8594,24.878,259327.0
2019-10-17 10:10:00,26.81,26.84,26.74,26.77,91553.0,24.8873,24.9151,24.8223,24.8502,91553.0
2019-10-17 10:20:00,26.77,26.79,26.71,26.78,167434.0,24.8502,24.8687,24.7945,24.8594,167434.0
2019-10-17 10:30:00,26.78,26.86,26.78,26.86,194803.0,24.8594,24.9337,24.8594,24.9337,194803.0
2019-10-17 10:40:00,26.85,26.97,26.85,26.97,107937.0,24.9244,25.0358,24.9244,25.0358,107937.0
2019-10-17 10:50:00,26.99,27.0,26.9,26.94,211896.0,25.0544,25.0637,24.9708,25.008,211896.0
2019-10-17 11:00:00,26.95,26.99,26.9,26.93,270900.0,25.0173,25.0544,24.9708,24.9987,270900.0
2019-10-17 11:10:00,26.95,27.02,26.94,27.0,121527.0,25.0173,25.0822,25.008,25.0637,121527.0
2019-10-17 11:20:00,27.0,27.17,27.0,27.12,150541.0,25.0637,25.2215,25.0637,25.1751,150541.0
2019-10-17 11:30:00,27.13,27.25,27.13,27.2,295354.0,25.1843,25.2957,25.1843,25.2493,295354.0
2019-10-17 11:40:00,27.2,27.27,27.17,27.25,210734.0,25.2493,25.3143,25.2215,25.2957,210734.0
2019-10-17 11:50:00,27.25,27.31,27.25,27.3,240702.0,25.2957,25.3514,25.2957,25.3422,240702.0
2019-10-17 12:00:00,27.31,27.34,27.21,27.24,176800.0,25.3514,25.3793,25.2586,25.2865,176800.0
2019-10-17 12:10:00,27.24,27.25,27.13,27.15,132894.0,25.2865,25.2957,25.1843,25.2029,132894.0
2019-10-17 12:20:00,27.16,27.22,27.16,27.17,32289.0,25.2122,25.2679,25.2122,25.2215,32289.0
2019-10-17 12:30:00,27.17,27.18,27.11,27.18,101587.0,25.2215,25.2308,25.1658,25.2308,101587.0
2019-10-17 12:40:00,27.18,27.25,27.18,27.24,90582.0,25.2308,25.2957,25.2308,25.2865,90582.0
2019-10-17 12:50:00,27.24,27.24,27.17,27.17,95637.0,25.2865,25.2865,25.2215,25.2215,95637.0
2019-10-17 13:00:00,27.17,27.19,27.16,27.17,155168.0,25.2215,25.24,25.2122,25.2215,155168.0
2019-10-17 13:10:00,27.16,27.19,27.14,27.18,76185.0,25.2122,25.24,25.1936,25.2308,76185.0
2019-10-17 13:20:00,27.18,27.22,27.16,27.21,96022.0,25.2308,25.2679,25.2122,25.2586,96022.0
2019-10-17 13:30:00,27.2,27.24,27.2,27.22,120946.0,25.2493,25.2865,25.2493,25.2679,120946.0
2019-10-17 13:40:00,27.21,27.24,27.2,27.21,92239.0,25.2586,25.2865,25.2493,25.2586,92239.0
2019-10-17 13:50:00,27.22,27.26,27.22,27.25,101583.0,25.2679,25.305,25.2679,25.2957,101583.0
2019-10-17 14:00:00,27.25,27.25,27.15,27.16,171202.0,25.2957,25.2957,25.2029,25.2122,171202.0
2019-10-17 14:10:00,27.16,27.16,27.08,27.09,129870.0,25.2122,25.2122,25.1379,25.1472,129870.0
2019-10-17 14:20:00,27.09,27.09,27.03,27.06,64946.0,25.1472,25.1472,25.0915,25.1194,64946.0
2019-10-17 14:30:00,27.06,27.1,27.06,27.1,97857.0,25.1194,25.1565,25.1194,25.1565,97857.0
2019-10-17 14:40:00,27.1,27.11,27.06,27.06,98884.0,25.1565,25.1658,25.1194,25.1194,98884.0
2019-10-17 14:50:00,27.06,27.09,27.01,27.06,143174.0,25.1194,25.1472,25.073,25.1194,143174.0
2019-10-17 15:00:00,27.06,27.09,27.06,27.07,86685.0,25.1194,25.1472,25.1194,25.1286,86685.0
2019-10-17 15:10:00,27.07,27.11,27.06,27.11,124978.0,25.1286,25.1658,25.1194,25.1658,124978.0
2019-10-17 15:20:00,27.12,27.14,27.08,27.09,128558.0,25.1751,25.1936,25.1379,25.1472,128558.0
2019-10-17 15:30:00,27.08,27.09,27.07,27.08,149167.0,25.1379,25.1472,25.1286,25.1379,149167.0
2019-10-17 15:40:00,27.08,27.08,27.07,27.08,304700.0,25.1379,25.1379,25.1286,25.1379,304700.0
2019-10-17 15:50:00,27.08,27.1,27.07,27.09,1111529.0,25.1379,25.1565,25.1286,25.1472,1111529.0
2019-10-18 09:30:00,26.96,27.16,26.93,27.15,628124.0,25.0265,25.2122,24.9987,25.2029,628124.0
2019-10-18 09:40:00,27.16,27.23,27.01,27.01,285463.0,25.2122,25.2772,25.073,25.073,285463.0
2019-10-18 09:50:00,27.0,27.07,26.95,27.02,174736.0,25.0637,25.1286,25.0173,25.0822,174736.0
2019-10-18 10:00:00,27.01,27.06,26.93,26.94,146873.0,25.073,25.1194,24.9987,25.008,146873.0
2019-10-18 10:10:00,26.93,27.02,26.92,27.01,87375.0,24.9987,25.0822,24.9894,25.073,87375.0
2019-10-18 10:20:00,27.0,27.08,27.0,27.08,44436.0,25.0637,25.1379,25.0637,25.1379,44436.0
2019-10-18 10:30:00,27.07,27.08,26.97,26.99,66254.0,25.1286,25.1379,25.0358,25.0544,66254.0
2019-10-18 10:40:00,26.99,27.02,26.94,26.94,70803.0,25.0544,25.0822,25.008,25.008,70803.0
2019-10-18 10:50:00,26.93,26.99,26.92,26.98,80302.0,24.9987,25.0544,24.9894,25.0451,80302.0
2019-10-18 11:00:00,26.98,27.0,26.92,26.93,53737.0,25.0451,25.0637,24.9894,24.9987,53737.0
2019-10-18 11:10:00,26.93,26.95,26.85,26.9,201531.0,24.9987,25.0173,24.9244,24.9708,201531.0
2019-10-18 11:20:00,26.9,26.92,26.88,26.9,88328.0,24.9708,24.9894,24.9523,24.9708,88328.0
2019-10-18 11:30:00,26.9,26.97,26.9,26.97,140893.0,24.9708,25.0358,24.9708,25.0358,140893.0
2019-10-18 11:40:00,26.96,26.96,26.9,26.91,39523.0,25.0265,25.0265,24.9708,24.9801,39523.0
2019-10-18 11:50:00,26.92,26.92,26.84,26.86,56114.0,24.9894,24.9894,24.9151,24.9337,56114.0
2019-10-18 12:00:00,26.87,26.87,26.8,26.82,121738.0,24.943,24.943,24.878,24.8966,121738.0
2019-10-18 12:10:00,26.83,26.92,26.82,26.91,185727.0,24.9059,24.9894,24.8966,24.9801,185727.0
2019-10-18 12:20:00,26.9,26.99,26.9,26.98,286371.0,24.9708,25.0544,24.9708,25.0451,286371.0
2019-10-18 12:30:00,26.98,27.0,26.94,26.97,115009.0,25.0451,25.0637,25.008,25.0358,115009.0
2019-10-18 12:40:00,26.96,26.97,26.92,26.96,58388.0,25.0265,25.0358,24.9894,25.0265,58388.0
2019-10-18 12:50:00,26.97,27.01,26.97,27.01,85721.0,25.0358,25.073,25.0358,25.073,85721.0
2019-10-18 13:00:00,27.0,27.03,26.98,27.03,91239.0,25.0637,25.0915,25.0451,25.0915,91239.0
2019-10-18 13:10:00,27.03,27.08,27.03,27.06,145881.0,25.0915,25.1379,25.0915,25.1194,145881.0
2019-10-18 13:20:00,27.06,27.06,27.01,27.05,87929.0,25.1194,25.1194,25.073,25.1101,87929.0
2019-10-18 13:30:00,27.06,27.11,27.06,27.08,71792.0,25.1194,25.1658,25.1194,25.1379,71792.0
2019-10-18 13:40:00,27.07,27.07,27.02,27.02,102270.0,25.1286,25.1286,25.0822,25.0822,102270.0
2019-10-18 13:50:00,27.01,27.06,27.01,27.03,30706.0,25.073,25.1194,25.073,25.0915,30706.0
2019-10-18 14:00:00,27.04,27.08,27.03,27.06,43843.0,25.1008,25.1379,25.0915,25.1194,43843.0
2019-10-18 14:10:00,27.08,27.13,27.07,27.09,147957.0,25.1379,25.1843,25.1286,25.1472,147957.0
2019-10-18 14:20:00,27.09,27.11,27.07,27.08,100976.0,25.1472,25.1658,25.1286,25.1379,100976.0
2019-10-18 14:30:00,27.08,27.1,27.01,27.09,170858.0,25.1379,25.1565,25.073,25.1472,170858.0
2019-10-18 14:40:00,27.09,27.12,27.09,27.1,81164.0,25.1472,25.1751,25.1472,25.1565,81164.0
2019-10-18 14:50:00,27.09,27.14,27.09,27.12,124430.0,25.1472,25.1936,25.1472,25.1751,124430.0
2019-10-18 15:00:00,27.11,27.13,27.08,27.11,82116.0,25.1658,25.1843,25.1379,25.1658,82116.0
2019-10-18 15:10:00,27.11,27.11,27.06,27.08,64951.0,25.1658,25.1658,25.1194,25.1379,64951.0
2019-10-18 15:20:00,27.08,27.08,27.04,27.07,112308.0,25.1379,25.1379,25.1008,25.1286,112308.0
2019-10-18 15:30:00,27.07,27.08,27.03,27.08,132696.0,25.1286,25.1379,25.0915,25.1379,132696.0
2019-10-18 15:40:00,27.08,27.1,27.08,27.1,88432.0,25.1379,25.1565,25.1379,25.1565,88432.0
2019-10-18 15:50:00,27.09,27.15,27.07,27.13,539703.0,25.1472,25.2029,25.1286,25.1843,539703.0
2019-10-21 09:30:00,27.25,27.29,27.09,27.11,441094.0,25.2957,25.3329,25.1472,25.1658,441094.0
2019-10-21 09:40:00,27.1,27.16,27.06,27.13,229241.0,25.1565,25.2122,25.1194,25.1843,229241.0
2019-10-21 09:50:00,27.12,27.13,27.02,27.1,153603.0,25.1751,25.1843,25.0822,25.1565,153603.0
2019-10-21 10:00:00,27.1,27.19,27.08,27.17,173122.0,25.1565,25.24,25.1379,25.2215,173122.0
2019-10-21 10:10:00,27.17,27.18,27.1,27.1,86665.0,25.2215,25.2308,25.1565,25.1565,86665.0
2019-10-21 10:20:00,27.1,27.13,27.06,27.12,235829.0,25.1565,25.1843,25.1194,25.1751,235829.0
2019-10-21 10:30:00,27.12,27.14,27.1,27.12,124369.0,25.1751,25.1936,25.1565,25.1751,124369.0
2019-10-21 10:40:00,27.12,27.12,26.97,27.01,156427.0,25.1751,25.1751,25.0358,25.073,156427.0
2019-10-21 10:50:00,27.01,27.01,26.91,26.92,121745.0,25.073,25.073,24.9801,24.9894,121745.0
2019-10-21 11:00:00,26.92,26.92,26.81,26.84,210421.0,24.9894,24.9894,24.8873,24.9151,210421.0
2019-10-21 11:10:00,26.84,26.84,26.64,26.69,241203.0,24.9151,24.9151,24.7295,24.7759,241203.0
2019-10-21 11:20:00,26.69,26.71,26.6,26.63,328595.0,24.7759,24.7945,24.6924,24.7202,328595.0
2019-10-21 11:30:00,26.62,26.62,26.56,26.6,164674.0,24.7109,24.7109,24.6552,24.6924,164674.0
2019-10-21 11:40:00,26.59,26.6,26.51,26.58,213300.0,24.6831,24.6924,24.6088,24.6738,213300.0
2019-10-21 11:50:00,26.57,26.63,26.56,26.56,222516.0,24.6645,24.7202,24.6552,24.6552,222516.0
2019-10-21 12:00:00,26.56,26.64,26.55,26.59,195848.0,24.6552,24.7295,24.6459,24.6831,195848.0
2019-10-21 12:10:00,26.59,26.66,26.57,26.65,156952.0,24.6831,24.7481,24.6645,24.7388,156952.0
2019-10-21 12:20:00,26.65,26.69,26.62,26.67,151157.0,24.7388,24.7759,24.7109,24.7573,151157.0
2019-10-21 12:30:00,26.67,26.72,26.65,26.71,123295.0,24.7573,24.8037,24.7388,24.7945,123295.0
2019-10-21 12:40:00,26.7,26.7,26.66,26.66,73776.0,24.7852,24.7852,24.7481,24.7481,73776.0
2019-10-21 12:50:00,26.66,26.67,26.61,26.61,55885.0,24.7481,24.7573,24.7016,24.7016,55885.0
2019-10-21 13:00:00,26.61,26.7,26.61,26.69,75520.0,24.7016,24.7852,24.7016,24.7759,75520.0
2019-10-21 13:10:00,26.69,26.72,26.67,26.67,69323.0,24.7759,24.8037,24.7573,24.7573,69323.0
2019-10-21 13:20:00,26.66,26.67,26.62,26.62,73964.0,24.7481,24.7573,24.7109,24.7109,73964.0
2019-10-21 13:30:00,26.62,26.62,26.58,26.58,36945.0,24.7109,24.7109,24.6738,24.6738,36945.0
2019-10-21 13:40:00,26.58,26.59,26.56,26.58,97960.0,24.6738,24.6831,24.6552,24.6738,97960.0
2019-10-21 13:50:00,26.58,26.59,26.57,26.57,62936.0,24.6738,24.6831,24.6645,24.6645,62936.0
2019-10-21 14:00:00,26.57,26.65,26.57,26.64,120983.0,24.6645,24.7388,24.6645,24.7295,120983.0
2019-10-21 14:10:00,26.63,26.65,26.62,26.63,68973.0,24.7202,24.7388,24.7109,24.7202,68973.0
2019-10-21 14:20:00,26.63,26.64,26.59,26.59,64069.0,24.7202,24.7295,24.6831,24.6831,64069.0
2019-10-21 14:30:00,26.6,26.6,26.58,26.58,97859.0,24.6924,24.6924,24.6738,24.6738,97859.0
2019-10-21 14:40:00,26.58,26.59,26.57,26.58,83534.0,24.6738,24.6831,24.6645,24.6738,83534.0
2019-10-21 14:50:00,26.58,26.61,26.57,26.59,120730.0,24.6738,24.7016,24.6645,24.6831,120730.0
2019-10-21 15:00:00,26.59,26.61,26.57,26.61,75379.0,24.6831,24.7016,24.6645,24.7016,75379.0
2019-10-21 15:10:00,26.61,26.61,26.56,26.59,161372.0,24.7016,24.7016,24.6552,24.6831,161372.0
2019-10-21 15:20:00,26.59,26.59,26.55,26.58,95633.0,24.6831,24.6831,24.6459,24.6738,95633.0
2019-10-21 15:30:00,26.58,26.6,26.58,26.59,153581.0,24.6738,24.6924,24.6738,24.6831,153581.0
2019-10-21 15:40:00,26.59,26.59,26.57,26.57,196734.0,24.6831,24.6831,24.6645,24.6645,196734.0
2019-10-21 15:50:00,26.57,26.59,26.54,26.58,845993.0,24.6645,24.6831,24.6367,24.6738,845993.0
2019-10-22 09:30:00,26.67,26.75,26.56,26.71,453955.0,24.7573,24.8316,24.6552,24.7945,453955.0
2019-10-22 09:40:00,26.7,26.76,26.69,26.73,107054.0,24.7852,24.8409,24.7759,24.813,107054.0
2019-10-22 09:50:00,26.73,26.8,26.7,26.71,122056.0,24.813,24.878,24.7852,24.7945,122056.0
2019-10-22 10:00:00,26.7,26.72,26.61,26.66,213094.0,24.7852,24.8037,24.7016,24.7481,213094.0
2019-10-22 10:10:00,26.66,26.75,26.65,26.71,126188.0,24.7481,24.8316,24.7388,24.7945,126188.0
2019-10-22 10:20:00,26.7,26.72,26.68,26.7,50579.0,24.7852,24.8037,24.7666,24.7852,50579.0
2019-10-22 10:30:00,26.69,26.72,26.64,26.64,79417.0,24.7759,24.8037,24.7295,24.7295,79417.0
2019-10-22 10:40:00,26.63,26.64,26.53,26.55,133124.0,24.7202,24.7295,24.6274,24.6459,133124.0
2019-10-22 10:50:00,26.55,26.55,26.43,26.46,218363.0,24.6459,24.6459,24.5345,24.5624,218363.0
2019-10-22 11:00:00,26.45,26.48,26.4,26.4,134175.0,24.5531,24.581,24.5067,24.5067,134175.0
2019-10-22 11:10:00,26.39,26.43,26.33,26.43,259296.0,24.4974,24.5345,24.4417,24.5345,259296.0
2019-10-22 11:20:00,26.43,26.48,26.41,26.43,145171.0,24.5345,24.581,24.516,24.5345,145171.0
2019-10-22 11:30:00,26.43,26.43,26.4,26.43,91684.0,24.5345,24.5345,24.5067,24.5345,91684.0
2019-10-22 11:40:00,26.42,26.42,26.36,26.36,82454.0,24.5253,24.5253,24.4696,24.4696,82454.0
2019-10-22 11:50:00,26.35,26.35,26.27,26.32,322302.0,24.4603,24.4603,24.386,24.4324,322302.0
2019-10-22 12:00:00,26.31,26.33,26.25,26.25,87382.0,24.4232,24.4417,24.3675,24.3675,87382.0
2019-10-22 12:10:00,26.25,26.31,26.24,26.3,187626.0,24.3675,24.4232,24.3582,24.4139,187626.0
2019-10-22 12:20:00,26.29,26.3,26.25,26.27,90309.0,24.4046,24.4139,24.3675,24.386,90309.0
2019-10-22 12:30:00,26.26,26.28,26.23,26.26,87301.0,24.3767,24.3953,24.3489,24.3767,87301.0
2019-10-22 12:40:00,26.27,26.33,26.27,26.33,64816.0,24.386,24.4417,24.386,24.4417,64816.0
2019-10-22 12:50:00,26.32,26.38,26.32,26.35,93707.0,24.4324,24.4881,24.4324,24.4603,93707.0
2019-10-22 13:00:00,26.34,26.38,26.34,26.38,143990.0,24.451,24.4881,24.451,24.4881,143990.0
2019-10-22 13:10:00,26.37,26.39,26.35,26.37,70824.0,24.4788,24.4974,24.4603,24.4788,70824.0
2019-10-22 13:20:00,26.37,26.44,26.37,26.4,164752.0,24.4788,24.5438,24.4788,24.5067,164752.0
2019-10-22 13:30:00,26.39,26.44,26.38,26.44,33016.0,24.4974,24.5438,24.4881,24.5438,33016.0
2019-10-22 13:40:00,26.43,26.44,26.4,26.42,30940.0,24.5345,24.5438,24.5067,24.5253,30940.0
2019-10-22 13:50:00,26.41,26.43,26.4,26.41,39832.0,24.516,24.5345,24.5067,24.516,39832.0
2019-10-22 14:00:00,26.4,26.41,26.38,26.38,42434.0,24.5067,24.516,24.4881,24.4881,42434.0
2019-10-22 14:10:00,26.37,26.37,26.29,26.29,81539.0,24.4788,24.4788,24.4046,24.4046,81539.0
2019-10-22 14:20:00,26.29,26.34,26.28,26.31,112799.0,24.4046,24.451,24.3953,24.4232,112799.0
2019-10-22 14:30:00,26.31,26.43,26.28,26.4,294809.0,24.4232,24.5345,24.3953,24.5067,294809.0
2019-10-22 14:40:00,26.4,26.51,26.4,26.48,122222.0,24.5067,24.6088,24.5067,24.581,122222.0
2019-10-22 14:50:00,26.48,26.5,26.44,26.47,116761.0,24.581,24.5995,24.5438,24.5717,116761.0
2019-10-22 15:00:00,26.46,26.5,26.45,26.5,142782.0,24.5624,24.5995,24.5531,24.5995,142782.0
2019-10-22 15:10:00,26.51,26.51,26.48,26.48,50922.0,24.6088,24.6088,24.581,24.581,50922.0
2019-10-22 15:20:00,26.48,26.51,26.47,26.51,42231.0,24.581,24.6088,24.5717,24.6088,42231.0
2019-10-22 15:30:00,26.52,26.59,26.52,26.59,113932.0,24.6181,24.6831,24.6181,24.6831,113932.0
2019-10-22 15:40:00,26.58,26.58,26.56,26.58,144730.0,24.6738,24.6738,24.6552,24.6738,144730.0
2019-10-22 15:50:00,26.58,26.6,26.54,26.54,434613.0,24.6738,24.6924,24.6367,24.6367,434613.0
2019-10-23 09:30:00,26.64,26.92,26.64,26.85,628433.0,24.7295,24.9894,24.7295,24.9244,628433.0
2019-10-23 09:40:00,26.84,26.84,26.76,26.83,197135.0,24.9151,24.9151,24.8409,24.9059,197135.0
2019-10-23 09:50:00,26.82,26.99,26.82,26.96,244901.0,24.8966,25.0544,24.8966,25.0265,244901.0
2019-10-23 10:00:00,26.96,27.0,26.95,26.98,239380.0,25.0265,25.0637,25.0173,25.0451,239380.0
2019-10-23 10:10:00,26.98,27.01,26.91,26.94,234135.0,25.0451,25.073,24.9801,25.008,234135.0
2019-10-23 10:20:00,26.95,27.0,26.92,26.96,195104.0,25.0173,25.0637,24.9894,25.0265,195104.0
2019-10-23 10:30:00,26.96,26.98,26.89,26.96,226190.0,25.0265,25.0451,24.9616,25.0265,226190.0
2019-10-23 10:40:00,26.97,27.0,26.95,26.99,205197.0,25.0358,25.0637,25.0173,25.0544,205197.0
2019-10-23 10:50:00,27.0,27.02,26.86,26.89,244182.0,25.0637,25.0822,24.9337,24.9616,244182.0
2019-10-23 11:00:00,26.89,26.94,26.87,26.91,188783.0,24.9616,25.008,24.943,24.9801,188783.0
2019-10-23 11:10:00,26.91,26.95,26.91,26.95,145339.0,24.9801,25.0173,24.9801,25.0173,145339.0
2019-10-23 11:20:00,26.96,26.97,26.92,26.92,124988.0,25.0265,25.0358,24.9894,24.9894,124988.0
2019-10-23 11:30:00,26.92,26.96,26.89,26.89,176260.0,24.9894,25.0265,24.9616,24.9616,176260.0
2019-10-23 11:40:00,26.89,26.89,26.83,26.83,124710.0,24.9616,24.9616,24.9059,24.9059,124710.0
2019-10-23 11:50:00,26.83,26.84,26.79,26.81,106824.0,24.9059,24.9151,24.8687,24.8873,106824.0
2019-10-23 12:00:00,26.82,26.82,26.79,26.82,120864.0,24.8966,24.8966,24.8687,24.8966,120864.0
2019-10-23 12:10:00,26.82,26.84,26.75,26.76,96285.0,24.8966,24.9151,24.8316,24.8409,96285.0
2019-10-23 12:20:00,26.76,26.77,26.73,26.76,108806.0,24.8409,24.8502,24.813,24.8409,108806.0
2019-10-23 12:30:00,26.76,26.76,26.73,26.76,124265.0,24.8409,24.8409,24.813,24.8409,124265.0
2019-10-23 12:40:00,26.76,26.77,26.73,26.76,154586.0,24.8409,24.8502,24.813,24.8409,154586.0
2019-10-23 12:50:00,26.75,26.75,26.69,26.72,96719.0,24.8316,24.8316,24.7759,24.8037,96719.0
2019-10-23 13:00:00,26.72,26.74,26.71,26.71,80933.0,24.8037,24.8223,24.7945,24.7945,80933.0
2019-10-23 13:10:00,26.7,26.78,26.69,26.77,74460.0,24.7852,24.8594,24.7759,24.8502,74460.0
2019-10-23 13:20:00,26.77,26.78,26.74,26.78,64805.0,24.8502,24.8594,24.8223,24.8594,64805.0
2019-10-23 13:30:00,26.79,26.8,26.71,26.71,77360.0,24.8687,24.878,24.7945,24.7945,77360.0
2019-10-23 13:40:00,26.72,26.73,26.71,26.72,54178.0,24.8037,24.813,24.7945,24.8037,54178.0
2019-10-23 13:50:00,26.72,26.76,26.72,26.75,65777.0,24.8037,24.8409,24.8037,24.8316,65777.0
2019-10-23 14:00:00,26.74,26.76,26.73,26.76,105499.0,24.8223,24.8409,24.813,24.8409,105499.0
2019-10-23 14:10:00,26.76,26.77,26.75,26.77,56436.0,24.8409,24.8502,24.8316,24.8502,56436.0
2019-10-23 14:20:00,26.77,26.86,26.77,26.86,151763.0,24.8502,24.9337,24.8502,24.9337,151763.0
2019-10-23 14:30:00,26.87,26.88,26.83,26.85,90559.0,24.943,24.9523,24.9059,24.9244,90559.0
2019-10-23 14:40:00,26.84,26.85,26.82,26.83,87438.0,24.9151,24.9244,24.8966,24.9059,87438.0
2019-10-23 14:50:00,26.83,26.84,26.82,26.84,37328.0,24.9059,24.9151,24.8966,24.9151,37328.0
2019-10-23 15:00:00,26.84,26.88,26.84,26.87,99993.0,24.9151,24.9523,24.9151,24.943,99993.0
2019-10-23 15:10:00,26.87,26.88,26.85,26.87,59412.0,24.943,24.9523,24.9244,24.943,59412.0
2019-10-23 15:20:00,26.87,26.87,26.83,26.83,43575.0,24.943,24.943,24.9059,24.9059,43575.0
2019-10-23 15:30:00,26.83,26.84,26.81,26.82,168623.0,24.9059,24.9151,24.8873,24.8966,168623.0
2019-10-23 15:40:00,26.82,26.83,26.78,26.81,226165.0,24.8966,24.9059,24.8594,24.8873,226165.0
2019-10-23 15:50:00,26.81,26.84,26.8,26.83,827700.0,24.8873,24.9151,24.878,24.9059,827700.0
2019-10-24 09:30:00,26.97,27.23,26.94,27.22,560684.0,25.0358,25.2772,25.008,25.2679,560684.0
2019-10-24 09:40:00,27.22,27.27,27.08,27.17,469392.0,25.2679,25.3143,25.1379,25.2215,469392.0
2019-10-24 09:50:00,27.19,27.25,27.09,27.1,374137.0,25.24,25.2957,25.1472,25.1565,374137.0
2019-10-24 10:00:00,27.1,27.24,27.1,27.24,218225.0,25.1565,25.2865,25.1565,25.2865,218225.0
2019-10-24 10:10:00,27.24,27.36,27.24,27.28,292666.0,25.2865,25.3979,25.2865,25.3236,292666.0
2019-10-24 10:20:00,27.29,27.36,27.29,27.35,315529.0,25.3329,25.3979,25.3329,25.3886,315529.0
2019-10-24 10:30:00,27.36,27.4,27.34,27.36,520717.0,25.3979,25.435,25.3793,25.3979,520717.0
2019-10-24 10:40:00,27.35,27.37,27.29,27.37,142092.0,25.3886,25.4071,25.3329,25.4071,142092.0
2019-10-24 10:50:00,27.38,27.44,27.37,27.42,241833.0,25.4164,25.4721,25.4071,25.4535,241833.0
2019-10-24 11:00:00,27.41,27.43,27.32,27.32,205357.0,25.4443,25.4628,25.3607,25.3607,205357.0
2019-10-24 11:10:00,27.32,27.37,27.32,27.35,210414.0,25.3607,25.4071,25.3607,25.3886,210414.0
2019-10-24 11:20:00,27.34,27.35,27.23,27.23,303531.0,25.3793,25.3886,25.2772,25.2772,303531.0
2019-10-24 11:30:00,27.23,27.26,27.16,27.26,116599.0,25.2772,25.305,25.2122,25.305,116599.0
2019-10-24 11:40:00,27.26,27.31,27.25,27.31,78551.0,25.305,25.3514,25.2957,25.3514,78551.0
2019-10-24 11:50:00,27.3,27.34,27.27,27.3,118713.0,25.3422,25.3793,25.3143,25.3422,118713.0
2019-10-24 12:00:00,27.31,27.39,27.31,27.36,156393.0,25.3514,25.4257,25.3514,25.3979,156393.0
2019-10-24 12:10:00,27.36,27.47,27.36,27.44,176907.0,25.3979,25.5,25.3979,25.4721,176907.0
2019-10-24 12:20:00,27.44,27.46,27.4,27.4,153722.0,25.4721,25.4907,25.435,25.435,153722.0
2019-10-24 12:30:00,27.41,27.43,27.38,27.38,101943.0,25.4443,25.4628,25.4164,25.4164,101943.0
2019-10-24 12:40:00,27.37,27.38,27.32,27.32,95711.0,25.4071,25.4164,25.3607,25.3607,95711.0
2019-10-24 12:50:00,27.32,27.41,27.32,27.4,142933.0,25.3607,25.4443,25.3607,25.435,142933.0
2019-10-24 13:00:00,27.4,27.45,27.38,27.44,91822.0,25.435,25.4814,25.4164,25.4721,91822.0
2019-10-24 13:10:00,27.44,27.48,27.41,27.45,117103.0,25.4721,25.5092,25.4443,25.4814,117103.0
2019-10-24 13:20:00,27.45,27.47,27.44,27.46,117780.0,25.4814,25.5,25.4721,25.4907,117780.0
2019-10-24 13:30:00,27.46,27.46,27.43,27.45,141959.0,25.4907,25.4907,25.4628,25.4814,141959.0
2019-10-24 13:40:00,27.45,27.48,27.43,27.48,127892.0,25.4814,25.5092,25.4628,25.5092,127892.0
2019-10-24 13:50:00,27.48,27.49,27.44,27.44,267814.0,25.5092,25.5185,25.4721,25.4721,267814.0
2019-10-24 14:00:00,27.44,27.46,27.42,27.43,218266.0,25.4721,25.4907,25.4535,25.4628,218266.0
2019-10-24 14:10:00,27.43,27.51,27.42,27.51,180720.0,25.4628,25.5371,25.4535,25.5371,180720.0
2019-10-24 14:20:00,27.51,27.52,27.48,27.49,273958.0,25.5371,25.5464,25.5092,25.5185,273958.0
2019-10-24 14:30:00,27.48,27.49,27.45,27.46,159320.0,25.5092,25.5185,25.4814,25.4907,159320.0
2019-10-24 14:40:00,27.45,27.48,27.44,27.48,138831.0,25.4814,25.5092,25.4721,25.5092,138831.0
2019-10-24 14:50:00,27.48,27.5,27.47,27.5,206746.0,25.5092,25.5278,25.5,25.5278,206746.0
2019-10-24 15:00:00,27.5,27.53,27.48,27.52,201369.0,25.5278,25.5557,25.5092,25.5464,201369.0
2019-10-24 15:10:00,27.52,27.54,27.5,27.53,163919.0,25.5464,25.5649,25.5278,25.5557,163919.0
2019-10-24 15:20:00,27.53,27.54,27.5,27.52,153700.0,25.5557,25.5649,25.5278,25.5464,153700.0
2019-10-24 15:30:00,27.52,27.52,27.47,27.5,208419.0,25.5464,25.5464,25.5,25.5278,208419.0
2019-10-24 15:40:00,27.51,27.53,27.48,27.48,371082.0,25.5371,25.5557,25.5092,25.5092,371082.0
2019-10-24 15:50:00,27.48,27.55,27.47,27.53,920732.0,25.5092,25.5742,25.5,25.5557,920732.0
2019-10-25 09:30:00,28.01,28.17,27.99,27.99,848825.0,26.0012,26.1498,25.9827,25.9827,848825.0
2019-10-25 09:40:00,27.98,28.04,27.89,28.03,340808.0,25.9734,26.0291,25.8898,26.0198,340808.0
2019-10-25 09:50:00,28.03,28.06,27.97,28.04,173451.0,26.0198,26.0476,25.9641,26.0291,173451.0
2019-10-25 10:00:00,28.03,28.06,27.99,28.04,189478.0,26.0198,26.0476,25.9827,26.0291,189478.0
2019-10-25 10:10:00,28.05,28.05,27.88,27.94,308234.0,26.0384,26.0384,25.8806,25.9363,308234.0
2019-10-25 10:20:00,27.93,27.97,27.9,27.92,171815.0,25.927,25.9641,25.8991,25.9177,171815.0
2019-10-25 10:30:00,27.91,27.99,27.86,27.87,347392.0,25.9084,25.9827,25.862,25.8713,347392.0
2019-10-25 10:40:00,27.87,27.98,27.86,27.95,186134.0,25.8713,25.9734,25.862,25.9455,186134.0
2019-10-25 10:50:00,27.95,27.95,27.91,27.93,75205.0,25.9455,25.9455,25.9084,25.927,75205.0
2019-10-25 11:00:00,27.93,27.93,27.83,27.91,256828.0,25.927,25.927,25.8341,25.9084,256828.0
2019-10-25 11:10:00,27.91,27.91,27.7,27.73,341833.0,25.9084,25.9084,25.7135,25.7413,341833.0
2019-10-25 11:20:00,27.73,27.73,27.6,27.63,390391.0,25.7413,25.7413,25.6206,25.6485,390391.0
2019-10-25 11:30:00,27.63,27.74,27.61,27.69,258966.0,25.6485,25.7506,25.6299,25.7042,258966.0
2019-10-25 11:40:00,27.68,27.71,27.52,27.55,224692.0,25.6949,25.7228,25.5464,25.5742,224692.0
2019-10-25 11:50:00,27.55,27.55,27.4,27.42,219420.0,25.5742,25.5742,25.435,25.4535,219420.0
2019-10-25 12:00:00,27.42,27.55,27.4,27.51,236296.0,25.4535,25.5742,25.435,25.5371,236296.0
2019-10-25 12:10:00,27.51,27.51,27.41,27.45,122102.0,25.5371,25.5371,25.4443,25.4814,122102.0
2019-10-25 12:20:00,27.45,27.46,27.38,27.42,83050.0,25.4814,25.4907,25.4164,25.4535,83050.0
2019-10-25 12:30:00,27.41,27.47,27.4,27.47,93152.0,25.4443,25.5,25.435,25.5,93152.0
2019-10-25 12:40:00,27.48,27.5,27.44,27.47,123540.0,25.5092,25.5278,25.4721,25.5,123540.0
2019-10-25 12:50:00,27.45,27.45,27.42,27.42,48293.0,25.4814,25.4814,25.4535,25.4535,48293.0
2019-10-25 13:00:00,27.42,27.48,27.4,27.45,55592.0,25.4535,25.5092,25.435,25.4814,55592.0
2019-10-25 13:10:00,27.44,27.44,27.38,27.4,44224.0,25.4721,25.4721,25.4164,25.435,44224.0
2019-10-25 13:20:00,27.4,27.46,27.4,27.45,44300.0,25.435,25.4907,25.435,25.4814,44300.0
2019-10-25 13:30:00,27.46,27.51,27.46,27.5,88256.0,25.4907,25.5371,25.4907,25.5278,88256.0
2019-10-25 13:40:00,27.5,27.5,27.47,27.49,22479.0,25.5278,25.5278,25.5,25.5185,22479.0
2019-10-25 13:50:00,27.5,27.51,27.46,27.5,30351.0,25.5278,25.5371,25.4907,25.5278,30351.0
2019-10-25 14:00:00,27.51,27.64,27.51,27.62,212757.0,25.5371,25.6578,25.5371,25.6392,212757.0
2019-10-25 14:10:00,27.62,27.63,27.54,27.58,114712.0,25.6392,25.6485,25.5649,25.6021,114712.0
2019-10-25 14:20:00,27.59,27.62,27.58,27.59,44291.0,25.6114,25.6392,25.6021,25.6114,44291.0
2019-10-25 14:30:00,27.59,27.63,27.59,27.61,31300.0,25.6114,25.6485,25.6114,25.6299,31300.0
2019-10-25 14:40:00,27.61,27.62,27.56,27.58,15659.0,25.6299,25.6392,25.5835,25.6021,15659.0
2019-10-25 14:50:00,27.59,27.63,27.58,27.62,50324.0,25.6114,25.6485,25.6021,25.6392,50324.0
2019-10-25 15:00:00,27.62,27.68,27.62,27.68,125183.0,25.6392,25.6949,25.6392,25.6949,125183.0
2019-10-25 15:10:00,27.68,27.69,27.61,27.66,162220.0,25.6949,25.7042,25.6299,25.6763,162220.0
2019-10-25 15:20:00,27.65,27.65,27.62,27.65,61868.0,25.6671,25.6671,25.6392,25.6671,61868.0
2019-10-25 15:30:00,27.65,27.66,27.61,27.62,145691.0,25.6671,25.6763,25.6299,25.6392,145691.0
2019-10-25 15:40:00,27.62,27.65,27.6,27.61,164585.0,25.6392,25.6671,25.6206,25.6299,164585.0
2019-10-25 15:50:00,27.62,27.75,27.62,27.73,784340.0,25.6392,25.7599,25.6392,25.7413,784340.0
2019-10-28 09:30:00,27.43,27.43,27.1,27.24,665328.0,25.4628,25.4628,25.1565,25.2865,665328.0
2019-10-28 09:40:00,27.24,27.25,27.1,27.11,378483.0,25.2865,25.2957,25.1565,25.1658,378483.0
2019-10-28 09:50:00,27.11,27.21,27.08,27.18,296736.0,25.1658,25.2586,25.1379,25.2308,296736.0
2019-10-28 10:00:00,27.18,27.28,27.17,27.28,275387.0,25.2308,25.3236,25.2215,25.3236,275387.0
2019-10-28 10:10:00,27.28,27.37,27.25,27.35,284542.0,25.3236,25.4071,25.2957,25.3886,284542.0
2019-10-28 10:20:00,27.36,27.38,27.2,27.23,296882.0,25.3979,25.4164,25.2493,25.2772,296882.0
2019-10-28 10:30:00,27.22,27.31,27.18,27.31,205330.0,25.2679,25.3514,25.2308,25.3514,205330.0
2019-10-28 10:40:00,27.31,27.31,27.18,27.19,144551.0,25.3514,25.3514,25.2308,25.24,144551.0
2019-10-28 10:50:00,27.19,27.22,27.14,27.2,145104.0,25.24,25.2679,25.1936,25.2493,145104.0
2019-10-28 11:00:00,27.2,27.26,27.17,27.18,181332.0,25.2493,25.305,25.2215,25.2308,181332.0
2019-10-28 11:10:00,27.17,27.21,27.14,27.17,57899.0,25.2215,25.2586,25.1936,25.2215,57899.0
2019-10-28 11:20:00,27.16,27.17,27.11,27.11,76514.0,25.2122,25.2215,25.1658,25.1658,76514.0
2019-10-28 11:30:00,27.11,27.17,27.1,27.13,152229.0,25.1658,25.2215,25.1565,25.1843,152229.0
2019-10-28 11:40:00,27.13,27.13,27.03,27.04,135556.0,25.1843,25.1843,25.0915,25.1008,135556.0
2019-10-28 11:50:00,27.04,27.05,27.01,27.02,142217.0,25.1008,25.1101,25.073,25.0822,142217.0
2019-10-28 12:00:00,27.01,27.1,27.01,27.1,180653.0,25.073,25.1565,25.073,25.1565,180653.0
2019-10-28 12:10:00,27.09,27.09,27.01,27.03,89673.0,25.1472,25.1472,25.073,25.0915,89673.0
2019-10-28 12:20:00,27.02,27.06,27.01,27.02,135198.0,25.0822,25.1194,25.073,25.0822,135198.0
2019-10-28 12:30:00,27.02,27.07,27.01,27.05,100084.0,25.0822,25.1286,25.073,25.1101,100084.0
2019-10-28 12:40:00,27.05,27.09,27.05,27.09,59672.0,25.1101,25.1472,25.1101,25.1472,59672.0
2019-10-28 12:50:00,27.08,27.14,27.07,27.12,99603.0,25.1379,25.1936,25.1286,25.1751,99603.0
2019-10-28 13:00:00,27.12,27.14,27.1,27.11,85126.0,25.1751,25.1936,25.1565,25.1658,85126.0
2019-10-28 13:10:00,27.12,27.19,27.12,27.18,137437.0,25.1751,25.24,25.1751,25.2308,137437.0
2019-10-28 13:20:00,27.17,27.22,27.17,27.2,82161.0,25.2215,25.2679,25.2215,25.2493,82161.0
2019-10-28 13:30:00,27.21,27.21,27.15,27.18,170905.0,25.2586,25.2586,25.2029,25.2308,170905.0
2019-10-28 13:40:00,27.18,27.18,27.11,27.13,80328.0,25.2308,25.2308,25.1658,25.1843,80328.0
2019-10-28 13:50:00,27.13,27.18,27.13,27.17,83942.0,25.1843,25.2308,25.1843,25.2215,83942.0
2019-10-28 14:00:00,27.17,27.17,27.14,27.16,81073.0,25.2215,25.2215,25.1936,25.2122,81073.0
2019-10-28 14:10:00,27.15,27.15,27.1,27.11,88390.0,25.2029,25.2029,25.1565,25.1658,88390.0
2019-10-28 14:20:00,27.11,27.15,27.11,27.13,62761.0,25.1658,25.2029,25.1658,25.1843,62761.0
2019-10-28 14:30:00,27.12,27.14,27.09,27.09,85946.0,25.1751,25.1936,25.1472,25.1472,85946.0
2019-10-28 14:40:00,27.09,27.09,27.05,27.07,98084.0,25.1472,25.1472,25.1101,25.1286,98084.0
2019-10-28 14:50:00,27.07,27.1,27.07,27.08,87096.0,25.1286,25.1565,25.1286,25.1379,87096.0
2019-10-28 15:00:00,27.08,27.11,27.07,27.09,188538.0,25.1379,25.1658,25.1286,25.1472,188538.0
2019-10-28 15:10:00,27.09,27.11,27.06,27.11,119742.0,25.1472,25.1658,25.1194,25.1658,119742.0
2019-10-28 15:20:00,27.1,27.14,27.1,27.13,145326.0,25.1565,25.1936,25.1565,25.1843,145326.0
2019-10-28 15:30:00,27.13,27.16,27.13,27.14,159546.0,25.1843,25.2122,25.1843,25.1936,159546.0
2019-10-28 15:40:00,27.14,27.15,27.11,27.14,238845.0,25.1936,25.2029,25.1658,25.1936,238845.0
2019-10-28 15:50:00,27.14,27.14,27.06,27.06,1063581.0,25.1936,25.1936,25.1194,25.1194,1063581.0
2019-10-29 09:30:00,26.89,26.92,26.8,26.82,454082.0,24.9616,24.9894,24.878,24.8966,454082.0
2019-10-29 09:40:00,26.83,26.91,26.82,26.86,268605.0,24.9059,24.9801,24.8966,24.9337,268605.0
2019-10-29 09:50:00,26.85,26.94,26.78,26.92,271124.0,24.9244,25.008,24.8594,24.9894,271124.0
2019-10-29 10:00:00,26.92,27.07,26.92,27.04,323509.0,24.9894,25.1286,24.9894,25.1008,323509.0
2019-10-29 10:10:00,27.04,27.04,26.96,27.02,145829.0,25.1008,25.1008,25.0265,25.0822,145829.0
2019-10-29 10:20:00,27.02,27.08,26.99,27.07,87663.0,25.0822,25.1379,25.0544,25.1286,87663.0
2019-10-29 10:30:00,27.06,27.08,26.92,26.96,198057.0,25.1194,25.1379,24.9894,25.0265,198057.0
2019-10-29 10:40:00,26.98,27.1,26.98,27.09,128107.0,25.0451,25.1565,25.0451,25.1472,128107.0
2019-10-29 10:50:00,27.09,27.13,27.05,27.13,79884.0,25.1472,25.1843,25.1101,25.1843,79884.0
2019-10-29 11:00:00,27.12,27.22,27.1,27.22,96253.0,25.1751,25.2679,25.1565,25.2679,96253.0
2019-10-29 11:10:00,27.23,27.31,27.21,27.3,190968.0,25.2772,25.3514,25.2586,25.3422,190968.0
2019-10-29 11:20:00,27.3,27.33,27.27,27.31,166910.0,25.3422,25.37,25.3143,25.3514,166910.0
2019-10-29 11:30:00,27.32,27.35,27.3,27.32,181214.0,25.3607,25.3886,25.3422,25.3607,181214.0
2019-10-29 11:40:00,27.33,27.33,27.26,27.32,67002.0,25.37,25.37,25.305,25.3607,67002.0
2019-10-29 11:50:00,27.32,27.37,27.26,27.31,322870.0,25.3607,25.4071,25.305,25.3514,322870.0
2019-10-29 12:00:00,27.31,27.4,27.3,27.38,136938.0,25.3514,25.435,25.3422,25.4164,136938.0
2019-10-29 12:10:00,27.38,27.42,27.34,27.35,82362.0,25.4164,25.4535,25.3793,25.3886,82362.0
2019-10-29 12:20:00,27.35,27.39,27.34,27.35,61111.0,25.3886,25.4257,25.3793,25.3886,61111.0
2019-10-29 12:30:00,27.35,27.36,27.28,27.32,132854.0,25.3886,25.3979,25.3236,25.3607,132854.0
2019-10-29 12:40:00,27.32,27.35,27.32,27.34,80379.0,25.3607,25.3886,25.3607,25.3793,80379.0
2019-10-29 12:50:00,27.34,27.34,27.25,27.26,80890.0,25.3793,25.3793,25.2957,25.305,80890.0
2019-10-29 13:00:00,27.26,27.3,27.26,27.27,64604.0,25.305,25.3422,25.305,25.3143,64604.0
2019-10-29 13:10:00,27.27,27.3,27.23,27.23,114129.0,25.3143,25.3422,25.2772,25.2772,114129.0
2019-10-29 13:20:00,27.24,27.25,27.19,27.22,120747.0,25.2865,25.2957,25.24,25.2679,120747.0
2019-10-29 13:30:00,27.22,27.23,27.19,27.2,71482.0,25.2679,25.2772,25.24,25.2493,71482.0
2019-10-29 13:40:00,27.21,27.27,27.21,27.27,46341.0,25.2586,25.3143,25.2586,25.3143,46341.0
2019-10-29 13:50:00,27.28,27.28,27.24,27.26,50705.0,25.3236,25.3236,25.2865,25.305,50705.0
2019-10-29 14:00:00,27.26,27.33,27.26,27.33,53531.0,25.305,25.37,25.305,25.37,53531.0
2019-10-29 14:10:00,27.33,27.33,27.31,27.33,55569.0,25.37,25.37,25.3514,25.37,55569.0
2019-10-29 14:20:00,27.34,27.35,27.3,27.3,81160.0,25.3793,25.3886,25.3422,25.3422,81160.0
2019-10-29 14:30:00,27.3,27.32,27.29,27.3,56854.0,25.3422,25.3607,25.3329,25.3422,56854.0
2019-10-29 14:40:00,27.29,27.35,27.29,27.34,67060.0,25.3329,25.3886,25.3329,25.3793,67060.0
2019-10-29 14:50:00,27.34,27.35,27.32,27.32,29935.0,25.3793,25.3886,25.3607,25.3607,29935.0
2019-10-29 15:00:00,27.32,27.33,27.31,27.32,43537.0,25.3607,25.37,25.3514,25.3607,43537.0
2019-10-29 15:10:00,27.31,27.31,27.23,27.23,89790.0,25.3514,25.3514,25.2772,25.2772,89790.0
2019-10-29 15:20:00,27.23,27.26,27.22,27.25,57464.0,25.2772,25.305,25.2679,25.2957,57464.0
2019-10-29 15:30:00,27.25,27.25,27.22,27.24,87079.0,25.2957,25.2957,25.2679,25.2865,87079.0
2019-10-29 15:40:00,27.25,27.26,27.23,27.25,173533.0,25.2957,25.305,25.2772,25.2957,173533.0
2019-10-29 15:50:00,27.26,27.27,27.17,27.19,836182.0,25.305,25.3143,25.2215,25.24,836182.0
2019-10-30 09:30:00,27.3,27.3,27.13,27.2,357027.0,25.3422,25.3422,25.1843,25.2493,357027.0
2019-10-30 09:40:00,27.19,27.22,27.15,27.18,118539.0,25.24,25.2679,25.2029,25.2308,118539.0
2019-10-30 09:50:00,27.18,27.23,27.14,27.19,122989.0,25.2308,25.2772,25.1936,25.24,122989.0
2019-10-30 10:00:00,27.19,27.3,27.16,27.18,364621.0,25.24,25.3422,25.2122,25.2308,364621.0
2019-10-30 10:10:00,27.19,27.28,27.19,27.21,110205.0,25.24,25.3236,25.24,25.2586,110205.0
2019-10-30 10:20:00,27.22,27.28,27.22,27.24,71975.0,25.2679,25.3236,25.2679,25.2865,71975.0
2019-10-30 10:30:00,27.24,27.28,27.21,27.27,85204.0,25.2865,25.3236,25.2586,25.3143,85204.0
2019-10-30 10:40:00,27.26,27.26,27.16,27.17,47162.0,25.305,25.305,25.2122,25.2215,47162.0
2019-10-30 10:50:00,27.16,27.16,27.07,27.07,111038.0,25.2122,25.2122,25.1286,25.1286,111038.0
2019-10-30 11:00:00,27.08,27.13,27.08,27.11,119157.0,25.1379,25.1843,25.1379,25.1658,119157.0
2019-10-30 11:10:00,27.12,27.17,27.12,27.17,65435.0,25.1751,25.2215,25.1751,25.2215,65435.0
2019-10-30 11:20:00,27.16,27.17,27.13,27.14,61080.0,25.2122,25.2215,25.1843,25.1936,61080.0
2019-10-30 11:30:00,27.14,27.16,27.11,27.15,75884.0,25.1936,25.2122,25.1658,25.2029,75884.0
2019-10-30 11:40:00,27.15,27.23,27.15,27.21,85955.0,25.2029,25.2772,25.2029,25.2586,85955.0
2019-10-30 11:50:00,27.21,27.28,27.21,27.27,88860.0,25.2586,25.3236,25.2586,25.3143,88860.0
2019-10-30 12:00:00,27.27,27.32,27.26,27.26,203379.0,25.3143,25.3607,25.305,25.305,203379.0
2019-10-30 12:10:00,27.26,27.29,27.25,27.28,67963.0,25.305,25.3329,25.2957,25.3236,67963.0
2019-10-30 12:20:00,27.29,27.35,27.29,27.32,146777.0,25.3329,25.3886,25.3329,25.3607,146777.0
2019-10-30 12:30:00,27.32,27.35,27.27,27.27,150446.0,25.3607,25.3886,25.3143,25.3143,150446.0
2019-10-30 12:40:00,27.28,27.32,27.27,27.31,30248.0,25.3236,25.3607,25.3143,25.3514,30248.0
2019-10-30 12:50:00,27.31,27.31,27.26,27.28,92106.0,25.3514,25.3514,25.305,25.3236,92106.0
2019-10-30 13:00:00,27.28,27.3,27.24,27.27,29492.0,25.3236,25.3422,25.2865,25.3143,29492.0
2019-10-30 13:10:00,27.27,27.29,27.26,27.26,39403.0,25.3143,25.3329,25.305,25.305,39403.0
2019-10-30 13:20:00,27.26,27.28,27.25,27.26,41012.0,25.305,25.3236,25.2957,25.305,41012.0
2019-10-30 13:30:00,27.25,27.28,27.25,27.27,33318.0,25.2957,25.3236,25.2957,25.3143,33318.0
2019-10-30 13:40:00,27.27,27.28,27.21,27.24,178856.0,25.3143,25.3236,25.2586,25.2865,178856.0
2019-10-30 13:50:00,27.25,27.27,27.23,27.27,171638.0,25.2957,25.3143,25.2772,25.3143,171638.0
2019-10-30 14:00:00,27.27,27.27,27.02,27.17,531079.0,25.3143,25.3143,25.0822,25.2215,531079.0
2019-10-30 14:10:00,27.17,27.19,27.1,27.18,221727.0,25.2215,25.24,25.1565,25.2308,221727.0
2019-10-30 14:20:00,27.18,27.18,26.99,27.02,239642.0,25.2308,25.2308,25.0544,25.0822,239642.0
2019-10-30 14:30:00,27.03,27.03,26.74,26.83,662343.0,25.0915,25.0915,24.8223,24.9059,662343.0
2019-10-30 14:40:00,26.82,26.94,26.78,26.93,432241.0,24.8966,25.008,24.8594,24.9987,432241.0
2019-10-30 14:50:00,26.94,27.09,26.93,27.08,366412.0,25.008,25.1472,24.9987,25.1379,366412.0
2019-10-30 15:00:00,27.08,27.25,27.02,27.24,391704.0,25.1379,25.2957,25.0822,25.2865,391704.0
2019-10-30 15:10:00,27.24,27.29,27.2,27.26,296471.0,25.2865,25.3329,25.2493,25.305,296471.0
2019-10-30 15:20:00,27.26,27.34,27.25,27.32,243291.0,25.305,25.3793,25.2957,25.3607,243291.0
2019-10-30 15:30:00,27.31,27.35,27.29,27.33,244026.0,25.3514,25.3886,25.3329,25.37,244026.0
2019-10-30 15:40:00,27.32,27.35,27.29,27.35,175715.0,25.3607,25.3886,25.3329,25.3886,175715.0
2019-10-30 15:50:00,27.34,27.49,27.34,27.45,1109837.0,25.3793,25.5185,25.3793,25.4814,1109837.0
2019-10-31 09:30:00,27.71,27.72,27.61,27.68,384662.0,25.7228,25.732,25.6299,25.6949,384662.0
2019-10-31 09:40:00,27.69,27.86,27.64,27.84,924740.0,25.7042,25.862,25.6578,25.8434,924740.0
2019-10-31 09:50:00,27.84,27.89,27.78,27.89,293695.0,25.8434,25.8898,25.7877,25.8898,293695.0
2019-10-31 10:00:00,27.89,27.97,27.89,27.96,458609.0,25.8898,25.9641,25.8898,25.9548,458609.0
2019-10-31 10:10:00,27.97,28.02,27.91,27.92,492608.0,25.9641,26.0105,25.9084,25.9177,492608.0
2019-10-31 10:20:00,27.92,28.0,27.91,28.0,227155.0,25.9177,25.992,25.9084,25.992,227155.0
2019-10-31 10:30:00,28.0,28.15,27.99,28.11,509272.0,25.992,26.1312,25.9827,26.0941,509272.0
2019-10-31 10:40:00,28.11,28.14,27.98,28.05,428753.0,26.0941,26.1219,25.9734,26.0384,428753.0
2019-10-31 10:50:00,28.05,28.11,27.93,27.94,293930.0,26.0384,26.0941,25.927,25.9363,293930.0
2019-10-31 11:00:00,27.95,28.07,27.93,28.01,318285.0,25.9455,26.0569,25.927,26.0012,318285.0
2019-10-31 11:10:00,28.0,28.02,27.92,27.96,160596.0,25.992,26.0105,25.9177,25.9548,160596.0
2019-10-31 11:20:00,27.97,27.98,27.93,27.93,113491.0,25.9641,25.9734,25.927,25.927,113491.0
2019-10-31 11:30:00,27.94,27.94,27.81,27.87,300958.0,25.9363,25.9363,25.8156,25.8713,300958.0
2019-10-31 11:40:00,27.86,27.89,27.77,27.77,123603.0,25.862,25.8898,25.7784,25.7784,123603.0
2019-10-31 11:50:00,27.76,27.78,27.7,27.75,269938.0,25.7692,25.7877,25.7135,25.7599,269938.0
2019-10-31 12:00:00,27.75,27.81,27.73,27.8,136692.0,25.7599,25.8156,25.7413,25.8063,136692.0
2019-10-31 12:10:00,27.79,27.81,27.76,27.81,163122.0,25.797,25.8156,25.7692,25.8156,163122.0
2019-10-31 12:20:00,27.81,27.84,27.79,27.82,113257.0,25.8156,25.8434,25.797,25.8249,113257.0
2019-10-31 12:30:00,27.81,27.88,27.79,27.85,75436.0,25.8156,25.8806,25.797,25.8527,75436.0
2019-10-31 12:40:00,27.86,27.91,27.86,27.86,113146.0,25.862,25.9084,25.862,25.862,113146.0
2019-10-31 12:50:00,27.86,27.94,27.85,27.94,133358.0,25.862,25.9363,25.8527,25.9363,133358.0
2019-10-31 13:00:00,27.95,27.95,27.88,27.88,151434.0,25.9455,25.9455,25.8806,25.8806,151434.0
2019-10-31 13:10:00,27.89,27.92,27.88,27.9,162546.0,25.8898,25.9177,25.8806,25.8991,162546.0
2019-10-31 13:20:00,27.91,27.99,27.88,27.98,334256.0,25.9084,25.9827,25.8806,25.9734,334256.0
2019-10-31 13:30:00,27.98,28.03,27.97,28.03,215464.0,25.9734,26.0198,25.9641,26.0198,215464.0
2019-10-31 13:40:00,28.04,28.04,28.01,28.03,173810.0,26.0291,26.0291,26.0012,26.0198,173810.0
2019-10-31 13:50:00,28.03,28.08,28.03,28.08,165902.0,26.0198,26.0662,26.0198,26.0662,165902.0
2019-10-31 14:00:00,28.08,28.08,27.94,27.97,353233.0,26.0662,26.0662,25.9363,25.9641,353233.0
2019-10-31 14:10:00,27.97,28.03,27.96,28.02,172088.0,25.9641,26.0198,25.9548,26.0105,172088.0
2019-10-31 14:20:00,28.03,28.05,28.02,28.05,124470.0,26.0198,26.0384,26.0105,26.0384,124470.0
2019-10-31 14:30:00,28.05,28.09,28.04,28.08,244223.0,26.0384,26.0755,26.0291,26.0662,244223.0
2019-10-31 14:40:00,28.09,28.09,28.0,28.05,199875.0,26.0755,26.0755,25.992,26.0384,199875.0
2019-10-31 14:50:00,28.05,28.08,28.05,28.08,151317.0,26.0384,26.0662,26.0384,26.0662,151317.0
2019-10-31 15:00:00,28.08,28.1,28.04,28.07,176435.0,26.0662,26.0848,26.0291,26.0569,176435.0
2019-10-31 15:10:00,28.06,28.13,28.06,28.13,530263.0,26.0476,26.1126,26.0476,26.1126,530263.0
2019-10-31 15:20:00,28.13,28.16,28.13,28.16,340558.0,26.1126,26.1405,26.1126,26.1405,340558.0
2019-10-31 15:30:00,28.17,28.17,28.12,28.13,417011.0,26.1498,26.1498,26.1033,26.1126,417011.0
2019-10-31 15:40:00,28.13,28.15,28.12,28.13,363284.0,26.1126,26.1312,26.1033,26.1126,363284.0
2019-10-31 15:50:00,28.13,28.18,28.11,28.14,1604643.0,26.1126,26.159,26.0941,26.1219,1604643.0
2019-11-01 09:30:00,27.93,27.98,27.78,27.92,725114.0,25.927,25.9734,25.7877,25.9177,725114.0
2019-11-01 09:40:00,27.93,28.06,27.91,28.05,278101.0,25.927,26.0476,25.9084,26.0384,278101.0
2019-11-01 09:50:00,28.04,28.06,27.96,27.98,146790.0,26.0291,26.0476,25.9548,25.9734,146790.0
2019-11-01 10:00:00,27.98,28.15,27.9,27.96,684184.0,25.9734,26.1312,25.8991,25.9548,684184.0
2019-11-01 10:10:00,27.96,27.97,27.83,27.87,253798.0,25.9548,25.9641,25.8341,25.8713,253798.0
2019-11-01 10:20:00,27.87,27.94,27.84,27.84,186763.0,25.8713,25.9363,25.8434,25.8434,186763.0
2019-11-01 10:30:00,27.83,27.84,27.74,27.81,202967.0,25.8341,25.8434,25.7506,25.8156,202967.0
2019-11-01 10:40:00,27.81,27.81,27.7,27.73,181891.0,25.8156,25.8156,25.7135,25.7413,181891.0
2019-11-01 10:50:00,27.73,27.75,27.66,27.71,304477.0,25.7413,25.7599,25.6763,25.7228,304477.0
2019-11-01 11:00:00,27.7,27.83,27.7,27.81,215044.0,25.7135,25.8341,25.7135,25.8156,215044.0
2019-11-01 11:10:00,27.82,27.83,27.8,27.81,72778.0,25.8249,25.8341,25.8063,25.8156,72778.0
2019-11-01 11:20:00,27.8,27.83,27.76,27.83,87875.0,25.8063,25.8341,25.7692,25.8341,87875.0
2019-11-01 11:30:00,27.83,27.83,27.75,27.83,94513.0,25.8341,25.8341,25.7599,25.8341,94513.0
2019-11-01 11:40:00,27.83,27.86,27.82,27.85,38031.0,25.8341,25.862,25.8249,25.8527,38031.0
2019-11-01 11:50:00,27.85,27.87,27.83,27.84,76185.0,25.8527,25.8713,25.8341,25.8434,76185.0
2019-11-01 12:00:00,27.84,27.84,27.77,27.83,48524.0,25.8434,25.8434,25.7784,25.8341,48524.0
2019-11-01 12:10:00,27.83,27.92,27.82,27.89,233242.0,25.8341,25.9177,25.8249,25.8898,233242.0
2019-11-01 12:20:00,27.88,27.88,27.83,27.85,96288.0,25.8806,25.8806,25.8341,25.8527,96288.0
2019-11-01 12:30:00,27.85,27.88,27.81,27.87,116936.0,25.8527,25.8806,25.8156,25.8713,116936.0
2019-11-01 12:40:00,27.87,27.88,27.83,27.83,71830.0,25.8713,25.8806,25.8341,25.8341,71830.0
2019-11-01 12:50:00,27.83,27.83,27.76,27.77,124355.0,25.8341,25.8341,25.7692,25.7784,124355.0
2019-11-01 13:00:00,27.78,27.83,27.77,27.79,136839.0,25.7877,25.8341,25.7784,25.797,136839.0
2019-11-01 13:10:00,27.79,27.8,27.7,27.7,124370.0,25.797,25.8063,25.7135,25.7135,124370.0
2019-11-01 13:20:00,27.69,27.74,27.68,27.74,120454.0,25.7042,25.7506,25.6949,25.7506,120454.0
2019-11-01 13:30:00,27.74,27.74,27.68,27.69,75000.0,25.7506,25.7506,25.6949,25.7042,75000.0
2019-11-01 13:40:00,27.69,27.73,27.66,27.7,171469.0,25.7042,25.7413,25.6763,25.7135,171469.0
2019-11-01 13:50:00,27.7,27.74,27.69,27.69,108373.0,25.7135,25.7506,25.7042,25.7042,108373.0
2019-11-01 14:00:00,27.68,27.72,27.68,27.71,64331.0,25.6949,25.732,25.6949,25.7228,64331.0
2019-11-01 14:10:00,27.71,27.78,27.71,27.72,211564.0,25.7228,25.7877,25.7228,25.732,211564.0
2019-11-01 14:20:00,27.72,27.74,27.71,27.72,137179.0,25.732,25.7506,25.7228,25.732,137179.0
2019-11-01 14:30:00,27.72,27.76,27.7,27.75,71635.0,25.732,25.7692,25.7135,25.7599,71635.0
2019-11-01 14:40:00,27.74,27.74,27.69,27.72,157774.0,25.7506,25.7506,25.7042,25.732,157774.0
2019-11-01 14:50:00,27.72,27.75,27.69,27.75,191974.0,25.732,25.7599,25.7042,25.7599,191974.0
2019-11-01 15:00:00,27.74,27.76,27.73,27.75,138410.0,25.7506,25.7692,25.7413,25.7599,138410.0
2019-11-01 15:10:00,27.75,27.81,27.73,27.81,96758.0,25.7599,25.8156,25.7413,25.8156,96758.0
2019-11-01 15:20:00,27.81,27.89,27.8,27.89,254518.0,25.8156,25.8898,25.8063,25.8898,254518.0
2019-11-01 15:30:00,27.9,27.92,27.88,27.92,160541.0,25.8991,25.9177,25.8806,25.9177,160541.0
2019-11-01 15:40:00,27.92,27.94,27.91,27.92,147482.0,25.9177,25.9363,25.9084,25.9177,147482.0
2019-11-01 15:50:00,27.92,28.04,27.91,28.01,1240986.0,25.9177,26.0291,25.9084,26.0012,1240986.0
2019-11-04 09:30:00,27.92,27.92,27.75,27.86,632771.0,25.9177,25.9177,25.7599,25.862,632771.0
2019-11-04 09:40:00,27.86,27.95,27.84,27.9,218515.0,25.862,25.9455,25.8434,25.8991,218515.0
2019-11-04 09:50:00,27.9,27.95,27.76,27.77,154548.0,25.8991,25.9455,25.7692,25.7784,154548.0
2019-11-04 10:00:00,27.76,27.9,27.76,27.86,181267.0,25.7692,25.8991,25.7692,25.862,181267.0
2019-11-04 10:10:00,27.85,27.87,27.8,27.87,178323.0,25.8527,25.8713,25.8063,25.8713,178323.0
2019-11-04 10:20:00,27.86,27.86,27.74,27.74,146950.0,25.862,25.862,25.7506,25.7506,146950.0
2019-11-04 10:30:00,27.74,27.79,27.71,27.76,214504.0,25.7506,25.797,25.7228,25.7692,214504.0
2019-11-04 10:40:00,27.77,27.77,27.69,27.73,149228.0,25.7784,25.7784,25.7042,25.7413,149228.0
2019-11-04 10:50:00,27.72,27.77,27.72,27.76,87611.0,25.732,25.7784,25.732,25.7692,87611.0
2019-11-04 11:00:00,27.76,27.76,27.65,27.67,155711.0,25.7692,25.7692,25.6671,25.6856,155711.0
2019-11-04 11:10:00,27.67,27.67,27.53,27.53,289407.0,25.6856,25.6856,25.5557,25.5557,289407.0
2019-11-04 11:20:00,27.54,27.6,27.51,27.6,305405.0,25.5649,25.6206,25.5371,25.6206,305405.0
2019-11-04 11:30:00,27.59,27.6,27.49,27.55,368140.0,25.6114,25.6206,25.5185,25.5742,368140.0
2019-11-04 11:40:00,27.54,27.64,27.54,27.62,97873.0,25.5649,25.6578,25.5649,25.6392,97873.0
2019-11-04 11:50:00,27.61,27.63,27.58,27.62,77020.0,25.6299,25.6485,25.6021,25.6392,77020.0
2019-11-04 12:00:00,27.61,27.69,27.6,27.67,124731.0,25.6299,25.7042,25.6206,25.6856,124731.0
2019-11-04 12:10:00,27.67,27.69,27.66,27.66,53495.0,25.6856,25.7042,25.6763,25.6763,53495.0
2019-11-04 12:20:00,27.65,27.69,27.64,27.68,154553.0,25.6671,25.7042,25.6578,25.6949,154553.0
2019-11-04 12:30:00,27.66,27.71,27.64,27.69,65972.0,25.6763,25.7228,25.6578,25.7042,65972.0
2019-11-04 12:40:00,27.7,27.72,27.68,27.69,80499.0,25.7135,25.732,25.6949,25.7042,80499.0
2019-11-04 12:50:00,27.68,27.69,27.65,27.69,61857.0,25.6949,25.7042,25.6671,25.7042,61857.0
2019-11-04 13:00:00,27.69,27.72,27.69,27.7,83432.0,25.7042,25.732,25.7042,25.7135,83432.0
2019-11-04 13:10:00,27.7,27.74,27.68,27.74,136415.0,25.7135,25.7506,25.6949,25.7506,136415.0
2019-11-04 13:20:00,27.74,27.74,27.69,27.7,117599.0,25.7506,25.7506,25.7042,25.7135,117599.0
2019-11-04 13:30:00,27.69,27.69,27.63,27.66,59511.0,25.7042,25.7042,25.6485,25.6763,59511.0
2019-11-04 13:40:00,27.66,27.67,27.61,27.61,99363.0,25.6763,25.6856,25.6299,25.6299,99363.0
2019-11-04 13:50:00,27.61,27.65,27.58,27.58,121880.0,25.6299,25.6671,25.6021,25.6021,121880.0
2019-11-04 14:00:00,27.58,27.58,27.52,27.55,105898.0,25.6021,25.6021,25.5464,25.5742,105898.0
2019-11-04 14:10:00,27.55,27.55,27.53,27.54,96035.0,25.5742,25.5742,25.5557,25.5649,96035.0
2019-11-04 14:20:00,27.54,27.54,27.51,27.54,128721.0,25.5649,25.5649,25.5371,25.5649,128721.0
2019-11-04 14:30:00,27.55,27.6,27.53,27.53,121596.0,25.5742,25.6206,25.5557,25.5557,121596.0
2019-11-04 14:40:00,27.53,27.55,27.51,27.53,139451.0,25.5557,25.5742,25.5371,25.5557,139451.0
2019-11-04 14:50:00,27.52,27.54,27.5,27.53,86053.0,25.5464,25.5649,25.5278,25.5557,86053.0
2019-11-04 15:00:00,27.54,27.57,27.53,27.56,198672.0,25.5649,25.5928,25.5557,25.5835,198672.0
2019-11-04 15:10:00,27.56,27.57,27.53,27.55,129678.0,25.5835,25.5928,25.5557,25.5742,129678.0
2019-11-04 15:20:00,27.54,27.55,27.52,27.55,83651.0,25.5649,25.5742,25.5464,25.5742,83651.0
2019-11-04 15:30:00,27.55,27.58,27.54,27.58,83700.0,25.5742,25.6021,25.5649,25.6021,83700.0
2019-11-04 15:40:00,27.58,27.58,27.55,27.56,141472.0,25.6021,25.6021,25.5742,25.5835,141472.0
2019-11-04 15:50:00,27.56,27.57,27.5,27.52,1240185.0,25.5835,25.5928,25.5278,25.5464,1240185.0
2019-11-05 09:30:00,26.97,27.13,26.93,27.08,1010353.0,25.0358,25.1843,24.9987,25.1379,1010353.0
2019-11-05 09:40:00,27.07,27.11,26.93,27.0,469150.0,25.1286,25.1658,24.9987,25.0637,469150.0
2019-11-05 09:50:00,27.0,27.14,27.0,27.08,383490.0,25.0637,25.1936,25.0637,25.1379,383490.0
2019-11-05 10:00:00,27.07,27.07,26.77,26.89,1166451.0,25.1286,25.1286,24.8502,24.9616,1166451.0
2019-11-05 10:10:00,26.9,26.95,26.83,26.92,532646.0,24.9708,25.0173,24.9059,24.9894,532646.0
2019-11-05 10:20:00,26.92,27.01,26.91,26.94,499591.0,24.9894,25.073,24.9801,25.008,499591.0
2019-11-05 10:30:00,26.93,26.96,26.9,26.95,202111.0,24.9987,25.0265,24.9708,25.0173,202111.0
2019-11-05 10:40:00,26.95,27.07,26.91,27.02,297535.0,25.0173,25.1286,24.9801,25.0822,297535.0
2019-11-05 10:50:00,27.02,27.05,26.95,26.95,251789.0,25.0822,25.1101,25.0173,25.0173,251789.0
2019-11-05 11:00:00,26.94,26.96,26.83,26.84,364946.0,25.008,25.0265,24.9059,24.9151,364946.0
2019-11-05 11:10:00,26.84,26.92,26.84,26.89,402084.0,24.9151,24.9894,24.9151,24.9616,402084.0
2019-11-05 11:20:00,26.89,26.91,26.83,26.86,272292.0,24.9616,24.9801,24.9059,24.9337,272292.0
2019-11-05 11:30:00,26.86,26.87,26.77,26.87,261795.0,24.9337,24.943,24.8502,24.943,261795.0
2019-11-05 11:40:00,26.86,26.86,26.8,26.83,118264.0,24.9337,24.9337,24.878,24.9059,118264.0
2019-11-05 11:50:00,26.83,26.9,26.83,26.83,169407.0,24.9059,24.9708,24.9059,24.9059,169407.0
2019-11-05 12:00:00,26.83,26.87,26.81,26.83,96921.0,24.9059,24.943,24.8873,24.9059,96921.0
2019-11-05 12:10:00,26.83,26.83,26.79,26.82,162584.0,24.9059,24.9059,24.8687,24.8966,162584.0
2019-11-05 12:20:00,26.82,26.84,26.79,26.83,92870.0,24.8966,24.9151,24.8687,24.9059,92870.0
2019-11-05 12:30:00,26.83,26.84,26.81,26.84,90137.0,24.9059,24.9151,24.8873,24.9151,90137.0
2019-11-05 12:40:00,26.84,26.92,26.83,26.92,145548.0,24.9151,24.9894,24.9059,24.9894,145548.0
2019-11-05 12:50:00,26.92,26.92,26.86,26.89,90794.0,24.9894,24.9894,24.9337,24.9616,90794.0
2019-11-05 13:00:00,26.89,26.91,26.83,26.86,112464.0,24.9616,24.9801,24.9059,24.9337,112464.0
2019-11-05 13:10:00,26.85,26.89,26.82,26.82,91870.0,24.9244,24.9616,24.8966,24.8966,91870.0
2019-11-05 13:20:00,26.83,26.86,26.82,26.84,94654.0,24.9059,24.9337,24.8966,24.9151,94654.0
2019-11-05 13:30:00,26.84,26.88,26.84,26.87,67579.0,24.9151,24.9523,24.9151,24.943,67579.0
2019-11-05 13:40:00,26.86,26.86,26.82,26.84,117055.0,24.9337,24.9337,24.8966,24.9151,117055.0
2019-11-05 13:50:00,26.85,26.88,26.8,26.87,228343.0,24.9244,24.9523,24.878,24.943,228343.0
2019-11-05 14:00:00,26.87,26.92,26.84,26.91,89635.0,24.943,24.9894,24.9151,24.9801,89635.0
2019-11-05 14:10:00,26.91,26.92,26.86,26.86,74974.0,24.9801,24.9894,24.9337,24.9337,74974.0
2019-11-05 14:20:00,26.86,26.89,26.85,26.88,83827.0,24.9337,24.9616,24.9244,24.9523,83827.0
2019-11-05 14:30:00,26.88,26.94,26.86,26.93,165076.0,24.9523,25.008,24.9337,24.9987,165076.0
2019-11-05 14:40:00,26.94,26.94,26.91,26.93,121970.0,25.008,25.008,24.9801,24.9987,121970.0
2019-11-05 14:50:00,26.94,26.95,26.92,26.92,117644.0,25.008,25.0173,24.9894,24.9894,117644.0
2019-11-05 15:00:00,26.92,26.97,26.92,26.94,197072.0,24.9894,25.0358,24.9894,25.008,197072.0
2019-11-05 15:10:00,26.94,27.01,26.94,27.01,177539.0,25.008,25.073,25.008,25.073,177539.0
2019-11-05 15:20:00,27.02,27.08,27.01,27.05,226848.0,25.0822,25.1379,25.073,25.1101,226848.0
2019-11-05 15:30:00,27.05,27.08,27.03,27.05,319762.0,25.1101,25.1379,25.0915,25.1101,319762.0
2019-11-05 15:40:00,27.05,27.06,27.03,27.05,333084.0,25.1101,25.1194,25.0915,25.1101,333084.0
2019-11-05 15:50:00,27.05,27.05,26.96,26.96,1349724.0,25.1101,25.1101,25.0265,25.0265,1349724.0
2019-11-06 09:30:00,27.13,27.24,27.03,27.17,704490.0,25.1843,25.2865,25.0915,25.2215,704490.0
2019-11-06 09:40:00,27.18,27.21,27.02,27.07,227850.0,25.2308,25.2586,25.0822,25.1286,227850.0
2019-11-06 09:50:00,27.07,27.09,26.99,27.04,182224.0,25.1286,25.1472,25.0544,25.1008,182224.0
2019-11-06 10:00:00,27.03,27.03,26.92,27.01,218613.0,25.0915,25.0915,24.9894,25.073,218613.0
2019-11-06 10:10:00,27.0,27.08,26.99,27.08,122300.0,25.0637,25.1379,25.0544,25.1379,122300.0
2019-11-06 10:20:00,27.09,27.13,27.07,27.09,126583.0,25.1472,25.1843,25.1286,25.1472,126583.0
2019-11-06 10:30:00,27.1,27.18,27.1,27.13,161960.0,25.1565,25.2308,25.1565,25.1843,161960.0
2019-11-06 10:40:00,27.13,27.2,27.08,27.19,182182.0,25.1843,25.2493,25.1379,25.24,182182.0
2019-11-06 10:50:00,27.18,27.24,27.18,27.19,121375.0,25.2308,25.2865,25.2308,25.24,121375.0
2019-11-06 11:00:00,27.18,27.21,27.16,27.2,138190.0,25.2308,25.2586,25.2122,25.2493,138190.0
2019-11-06 11:10:00,27.22,27.28,27.22,27.23,106743.0,25.2679,25.3236,25.2679,25.2772,106743.0
2019-11-06 11:20:00,27.23,27.24,27.18,27.24,205113.0,25.2772,25.2865,25.2308,25.2865,205113.0
2019-11-06 11:30:00,27.25,27.25,27.2,27.23,96744.0,25.2957,25.2957,25.2493,25.2772,96744.0
2019-11-06 11:40:00,27.24,27.33,27.17,27.33,453172.0,25.2865,25.37,25.2215,25.37,453172.0
2019-11-06 11:50:00,27.33,27.4,27.29,27.31,461982.0,25.37,25.435,25.3329,25.3514,461982.0
2019-11-06 12:00:00,27.31,27.33,27.27,27.32,350657.0,25.3514,25.37,25.3143,25.3607,350657.0
2019-11-06 12:10:00,27.31,27.36,27.31,27.36,55866.0,25.3514,25.3979,25.3514,25.3979,55866.0
2019-11-06 12:20:00,27.36,27.4,27.36,27.36,258571.0,25.3979,25.435,25.3979,25.3979,258571.0
2019-11-06 12:30:00,27.36,27.36,27.3,27.33,165255.0,25.3979,25.3979,25.3422,25.37,165255.0
2019-11-06 12:40:00,27.33,27.33,27.26,27.29,147232.0,25.37,25.37,25.305,25.3329,147232.0
2019-11-06 12:50:00,27.29,27.31,27.28,27.29,79436.0,25.3329,25.3514,25.3236,25.3329,79436.0
2019-11-06 13:00:00,27.28,27.35,27.27,27.34,247758.0,25.3236,25.3886,25.3143,25.3793,247758.0
2019-11-06 13:10:00,27.34,27.35,27.27,27.3,107511.0,25.3793,25.3886,25.3143,25.3422,107511.0
2019-11-06 13:20:00,27.29,27.35,27.28,27.34,69681.0,25.3329,25.3886,25.3236,25.3793,69681.0
2019-11-06 13:30:00,27.34,27.35,27.3,27.31,100310.0,25.3793,25.3886,25.3422,25.3514,100310.0
2019-11-06 13:40:00,27.31,27.31,27.22,27.22,104682.0,25.3514,25.3514,25.2679,25.2679,104682.0
2019-11-06 13:50:00,27.23,27.25,27.22,27.25,205046.0,25.2772,25.2957,25.2679,25.2957,205046.0
2019-11-06 14:00:00,27.25,27.29,27.25,27.27,122027.0,25.2957,25.3329,25.2957,25.3143,122027.0
2019-11-06 14:10:00,27.27,27.33,27.26,27.33,122067.0,25.3143,25.37,25.305,25.37,122067.0
2019-11-06 14:20:00,27.33,27.33,27.29,27.29,72212.0,25.37,25.37,25.3329,25.3329,72212.0
2019-11-06 14:30:00,27.29,27.31,27.28,27.29,124780.0,25.3329,25.3514,25.3236,25.3329,124780.0
2019-11-06 14:40:00,27.28,27.3,27.25,27.26,74910.0,25.3236,25.3422,25.2957,25.305,74910.0
2019-11-06 14:50:00,27.26,27.3,27.26,27.29,66443.0,25.305,25.3422,25.305,25.3329,66443.0
2019-11-06 15:00:00,27.28,27.28,27.24,27.26,136652.0,25.3236,25.3236,25.2865,25.305,136652.0
2019-11-06 15:10:00,27.26,27.29,27.26,27.27,101704.0,25.305,25.3329,25.305,25.3143,101704.0
2019-11-06 15:20:00,27.28,27.31,27.28,27.28,86447.0,25.3236,25.3514,25.3236,25.3236,86447.0
2019-11-06 15:30:00,27.29,27.29,27.25,27.25,199804.0,25.3329,25.3329,25.2957,25.2957,199804.0
2019-11-06 15:40:00,27.25,27.27,27.24,27.27,264923.0,25.2957,25.3143,25.2865,25.3143,264923.0
2019-11-06 15:50:00,27.27,27.32,27.25,27.31,1173514.0,25.3143,25.3607,25.2957,25.3514,1173514.0
2019-11-07 09:30:00,27.02,27.06,26.95,26.96,606013.0,25.0822,25.1194,25.0173,25.0265,606013.0
2019-11-07 09:40:00,26.96,27.08,26.96,27.06,258176.0,25.0265,25.1379,25.0265,25.1194,258176.0
2019-11-07 09:50:00,27.07,27.07,26.93,26.95,181418.0,25.1286,25.1286,24.9987,25.0173,181418.0
2019-11-07 10:00:00,26.94,26.98,26.91,26.94,151988.0,25.008,25.0451,24.9801,25.008,151988.0
2019-11-07 10:10:00,26.94,26.94,26.83,26.85,352189.0,25.008,25.008,24.9059,24.9244,352189.0
2019-11-07 10:20:00,26.85,26.9,26.8,26.82,360877.0,24.9244,24.9708,24.878,24.8966,360877.0
2019-11-07 10:30:00,26.81,26.81,26.58,26.62,1025303.0,24.8873,24.8873,24.6738,24.7109,1025303.0
2019-11-07 10:40:00,26.61,26.65,26.53,26.54,618599.0,24.7016,24.7388,24.6274,24.6367,618599.0
2019-11-07 10:50:00,26.53,26.6,26.5,26.53,895886.0,24.6274,24.6924,24.5995,24.6274,895886.0
2019-11-07 11:00:00,26.53,26.56,26.45,26.51,523926.0,24.6274,24.6552,24.5531,24.6088,523926.0
2019-11-07 11:10:00,26.5,26.54,26.42,26.48,640311.0,24.5995,24.6367,24.5253,24.581,640311.0
2019-11-07 11:20:00,26.48,26.5,26.38,26.47,340737.0,24.581,24.5995,24.4881,24.5717,340737.0
2019-11-07 11:30:00,26.47,26.47,26.36,26.42,385492.0,24.5717,24.5717,24.4696,24.5253,385492.0
2019-11-07 11:40:00,26.42,26.43,26.31,26.39,563016.0,24.5253,24.5345,24.4232,24.4974,563016.0
2019-11-07 11:50:00,26.4,26.48,26.38,26.4,240481.0,24.5067,24.581,24.4881,24.5067,240481.0
2019-11-07 12:00:00,26.41,26.46,26.38,26.45,361449.0,24.516,24.5624,24.4881,24.5531,361449.0
2019-11-07 12:10:00,26.45,26.45,26.35,26.38,373479.0,24.5531,24.5531,24.4603,24.4881,373479.0
2019-11-07 12:20:00,26.38,26.42,26.34,26.38,213635.0,24.4881,24.5253,24.451,24.4881,213635.0
2019-11-07 12:30:00,26.37,26.43,26.33,26.34,238271.0,24.4788,24.5345,24.4417,24.451,238271.0
2019-11-07 12:40:00,26.34,26.42,26.34,26.4,200927.0,24.451,24.5253,24.451,24.5067,200927.0
2019-11-07 12:50:00,26.41,26.44,26.38,26.4,216847.0,24.516,24.5438,24.4881,24.5067,216847.0
2019-11-07 13:00:00,26.4,26.45,26.39,26.43,120239.0,24.5067,24.5531,24.4974,24.5345,120239.0
2019-11-07 13:10:00,26.43,26.45,26.39,26.4,210313.0,24.5345,24.5531,24.4974,24.5067,210313.0
2019-11-07 13:20:00,26.4,26.45,26.39,26.44,155794.0,24.5067,24.5531,24.4974,24.5438,155794.0
2019-11-07 13:30:00,26.44,26.46,26.43,26.43,99023.0,24.5438,24.5624,24.5345,24.5345,99023.0
2019-11-07 13:40:00,26.43,26.45,26.42,26.45,125433.0,24.5345,24.5531,24.5253,24.5531,125433.0
2019-11-07 13:50:00,26.44,26.45,26.42,26.42,152300.0,24.5438,24.5531,24.5253,24.5253,152300.0
2019-11-07 14:00:00,26.42,26.43,26.39,26.43,118753.0,24.5253,24.5345,24.4974,24.5345,118753.0
2019-11-07 14:10:00,26.43,26.5,26.42,26.48,175626.0,24.5345,24.5995,24.5253,24.581,175626.0
2019-11-07 14:20:00,26.48,26.5,26.48,26.5,147623.0,24.581,24.5995,24.581,24.5995,147623.0
2019-11-07 14:30:00,26.5,26.57,26.5,26.54,211255.0,24.5995,24.6645,24.5995,24.6367,211255.0
2019-11-07 14:40:00,26.54,26.69,26.53,26.68,679667.0,24.6367,24.7759,24.6274,24.7666,679667.0
2019-11-07 14:50:00,26.69,26.69,26.55,26.57,240056.0,24.7759,24.7759,24.6459,24.6645,240056.0
2019-11-07 15:00:00,26.57,26.58,26.53,26.55,357062.0,24.6645,24.6738,24.6274,24.6459,357062.0
2019-11-07 15:10:00,26.56,26.62,26.55,26.62,188893.0,24.6552,24.7109,24.6459,24.7109,188893.0
2019-11-07 15:20:00,26.61,26.62,26.57,26.59,164212.0,24.7016,24.7109,24.6645,24.6831,164212.0
2019-11-07 15:30:00,26.59,26.6,26.56,26.57,98049.0,24.6831,24.6924,24.6552,24.6645,98049.0
2019-11-07 15:40:00,26.57,26.61,26.56,26.58,279240.0,24.6645,24.7016,24.6552,24.6738,279240.0
2019-11-07 15:50:00,26.58,26.59,26.48,26.48,1450806.0,24.6738,24.6831,24.581,24.581,1450806.0
2019-11-08 09:30:00,26.23,26.38,26.22,26.27,1287678.0,24.3489,24.4881,24.3396,24.386,1287678.0
2019-11-08 09:40:00,26.27,26.33,26.19,26.19,519630.0,24.386,24.4417,24.3118,24.3118,519630.0
2019-11-08 09:50:00,26.19,26.4,26.14,26.38,646567.0,24.3118,24.5067,24.2653,24.4881,646567.0
2019-11-08 10:00:00,26.39,26.5,26.32,26.41,621783.0,24.4974,24.5995,24.4324,24.516,621783.0
2019-11-08 10:10:00,26.41,26.47,26.33,26.33,258018.0,24.516,24.5717,24.4417,24.4417,258018.0
2019-11-08 10:20:00,26.33,26.45,26.31,26.44,224484.0,24.4417,24.5531,24.4232,24.5438,224484.0
2019-11-08 10:30:00,26.43,26.57,26.43,26.53,310373.0,24.5345,24.6645,24.5345,24.6274,310373.0
2019-11-08 10:40:00,26.53,26.54,26.43,26.44,132974.0,24.6274,24.6367,24.5345,24.5438,132974.0
2019-11-08 10:50:00,26.44,26.52,26.44,26.52,142445.0,24.5438,24.6181,24.5438,24.6181,142445.0
2019-11-08 11:00:00,26.52,26.53,26.45,26.45,331310.0,24.6181,24.6274,24.5531,24.5531,331310.0
2019-11-08 11:10:00,26.45,26.52,26.45,26.52,254964.0,24.5531,24.6181,24.5531,24.6181,254964.0
2019-11-08 11:20:00,26.52,26.55,26.47,26.47,240663.0,24.6181,24.6459,24.5717,24.5717,240663.0
2019-11-08 11:30:00,26.48,26.49,26.4,26.4,179638.0,24.581,24.5902,24.5067,24.5067,179638.0
2019-11-08 11:40:00,26.4,26.41,26.3,26.34,133753.0,24.5067,24.516,24.4139,24.451,133753.0
2019-11-08 11:50:00,26.34,26.36,26.33,26.35,75116.0,24.451,24.4696,24.4417,24.4603,75116.0
2019-11-08 12:00:00,26.35,26.37,26.31,26.33,123656.0,24.4603,24.4788,24.4232,24.4417,123656.0
2019-11-08 12:10:00,26.33,26.34,26.22,26.22,216223.0,24.4417,24.451,24.3396,24.3396,216223.0
2019-11-08 12:20:00,26.22,26.26,26.22,26.24,171399.0,24.3396,24.3767,24.3396,24.3582,171399.0
2019-11-08 12:30:00,26.25,26.33,26.25,26.31,137218.0,24.3675,24.4417,24.3675,24.4232,137218.0
2019-11-08 12:40:00,26.31,26.36,26.3,26.36,102128.0,24.4232,24.4696,24.4139,24.4696,102128.0
2019-11-08 12:50:00,26.36,26.36,26.33,26.36,118306.0,24.4696,24.4696,24.4417,24.4696,118306.0
2019-11-08 13:00:00,26.36,26.38,26.31,26.33,93474.0,24.4696,24.4881,24.4232,24.4417,93474.0
2019-11-08 13:10:00,26.33,26.33,26.29,26.31,40583.0,24.4417,24.4417,24.4046,24.4232,40583.0
2019-11-08 13:20:00,26.31,26.34,26.31,26.31,141481.0,24.4232,24.451,24.4232,24.4232,141481.0
2019-11-08 13:30:00,26.31,26.38,26.31,26.36,182895.0,24.4232,24.4881,24.4232,24.4696,182895.0
2019-11-08 13:40:00,26.36,26.39,26.34,26.39,84184.0,24.4696,24.4974,24.451,24.4974,84184.0
2019-11-08 13:50:00,26.38,26.4,26.36,26.37,176392.0,24.4881,24.5067,24.4696,24.4788,176392.0
2019-11-08 14:00:00,26.38,26.39,26.32,26.32,86662.0,24.4881,24.4974,24.4324,24.4324,86662.0
2019-11-08 14:10:00,26.32,26.34,26.32,26.33,72129.0,24.4324,24.451,24.4324,24.4417,72129.0
2019-11-08 14:20:00,26.33,26.33,26.3,26.3,33343.0,24.4417,24.4417,24.4139,24.4139,33343.0
2019-11-08 14:30:00,26.31,26.32,26.28,26.29,64660.0,24.4232,24.4324,24.3953,24.4046,64660.0
2019-11-08 14:40:00,26.3,26.3,26.28,26.3,38096.0,24.4139,24.4139,24.3953,24.4139,38096.0
2019-11-08 14:50:00,26.3,26.31,26.3,26.3,54344.0,24.4139,24.4232,24.4139,24.4139,54344.0
2019-11-08 15:00:00,26.31,26.32,26.29,26.29,48401.0,24.4232,24.4324,24.4046,24.4046,48401.0
2019-11-08 15:10:00,26.29,26.29,26.25,26.27,111373.0,24.4046,24.4046,24.3675,24.386,111373.0
2019-11-08 15:20:00,26.27,26.27,26.23,26.24,129301.0,24.386,24.386,24.3489,24.3582,129301.0
2019-11-08 15:30:00,26.24,26.28,26.23,26.26,456783.0,24.3582,24.3953,24.3489,24.3767,456783.0
2019-11-08 15:40:00,26.27,26.27,26.25,26.25,330681.0,24.386,24.386,24.3675,24.3675,330681.0
2019-11-08 15:50:00,26.26,26.31,26.23,26.24,1026059.0,24.3767,24.4232,24.3489,24.3582,1026059.0
2019-11-11 09:30:00,26.27,26.4,26.26,26.39,520810.0,24.386,24.5067,24.3767,24.4974,520810.0
2019-11-11 09:40:00,26.38,26.45,26.35,26.37,185653.0,24.4881,24.5531,24.4603,24.4788,185653.0
2019-11-11 09:50:00,26.38,26.44,26.36,26.4,289318.0,24.4881,24.5438,24.4696,24.5067,289318.0
2019-11-11 10:00:00,26.39,26.4,26.33,26.36,451143.0,24.4974,24.5067,24.4417,24.4696,451143.0
2019-11-11 10:10:00,26.35,26.35,26.19,26.21,543636.0,24.4603,24.4603,24.3118,24.3303,543636.0
2019-11-11 10:20:00,26.2,26.24,26.17,26.17,167949.0,24.321,24.3582,24.2932,24.2932,167949.0
2019-11-11 10:30:00,26.18,26.25,26.15,26.21,550089.0,24.3025,24.3675,24.2746,24.3303,550089.0
2019-11-11 10:40:00,26.22,26.28,26.22,26.26,210235.0,24.3396,24.3953,24.3396,24.3767,210235.0
2019-11-11 10:50:00,26.27,26.29,26.16,26.18,220568.0,24.386,24.4046,24.2839,24.3025,220568.0
2019-11-11 11:00:00,26.19,26.32,26.19,26.3,243887.0,24.3118,24.4324,24.3118,24.4139,243887.0
2019-11-11 11:10:00,26.3,26.38,26.27,26.36,190283.0,24.4139,24.4881,24.386,24.4696,190283.0
2019-11-11 11:20:00,26.36,26.44,26.36,26.4,351819.0,24.4696,24.5438,24.4696,24.5067,351819.0
2019-11-11 11:30:00,26.39,26.43,26.36,26.38,168476.0,24.4974,24.5345,24.4696,24.4881,168476.0
2019-11-11 11:40:00,26.39,26.43,26.36,26.41,88425.0,24.4974,24.5345,24.4696,24.516,88425.0
2019-11-11 11:50:00,26.41,26.42,26.39,26.41,56127.0,24.516,24.5253,24.4974,24.516,56127.0
2019-11-11 12:00:00,26.4,26.4,26.37,26.4,83268.0,24.5067,24.5067,24.4788,24.5067,83268.0
2019-11-11 12:10:00,26.4,26.41,26.34,26.34,54440.0,24.5067,24.516,24.451,24.451,54440.0
2019-11-11 12:20:00,26.34,26.38,26.34,26.35,87530.0,24.451,24.4881,24.451,24.4603,87530.0
2019-11-11 12:30:00,26.35,26.4,26.34,26.4,52695.0,24.4603,24.5067,24.451,24.5067,52695.0
2019-11-11 12:40:00,26.4,26.42,26.38,26.4,46330.0,24.5067,24.5253,24.4881,24.5067,46330.0
2019-11-11 12:50:00,26.39,26.39,26.38,26.38,25257.0,24.4974,24.4974,24.4881,24.4881,25257.0
2019-11-11 13:00:00,26.39,26.41,26.35,26.37,157467.0,24.4974,24.516,24.4603,24.4788,157467.0
2019-11-11 13:10:00,26.37,26.4,26.37,26.38,68680.0,24.4788,24.5067,24.4788,24.4881,68680.0
2019-11-11 13:20:00,26.36,26.4,26.36,26.39,17513.0,24.4696,24.5067,24.4696,24.4974,17513.0
2019-11-11 13:30:00,26.39,26.43,26.39,26.43,65955.0,24.4974,24.5345,24.4974,24.5345,65955.0
2019-11-11 13:40:00,26.43,26.43,26.4,26.42,38171.0,24.5345,24.5345,24.5067,24.5253,38171.0
2019-11-11 13:50:00,26.43,26.43,26.41,26.43,27406.0,24.5345,24.5345,24.516,24.5345,27406.0
2019-11-11 14:00:00,26.43,26.43,26.38,26.39,75961.0,24.5345,24.5345,24.4881,24.4974,75961.0
2019-11-11 14:10:00,26.38,26.39,26.36,26.39,62740.0,24.4881,24.4974,24.4696,24.4974,62740.0
2019-11-11 14:20:00,26.38,26.4,26.36,26.36,30263.0,24.4881,24.5067,24.4696,24.4696,30263.0
2019-11-11 14:30:00,26.36,26.38,26.34,26.38,53491.0,24.4696,24.4881,24.451,24.4881,53491.0
2019-11-11 14:40:00,26.38,26.38,26.34,26.36,49726.0,24.4881,24.4881,24.451,24.4696,49726.0
2019-11-11 14:50:00,26.35,26.38,26.35,26.35,73783.0,24.4603,24.4881,24.4603,24.4603,73783.0
2019-11-11 15:00:00,26.35,26.39,26.33,26.33,70719.0,24.4603,24.4974,24.4417,24.4417,70719.0
2019-11-11 15:10:00,26.34,26.35,26.33,26.34,103765.0,24.451,24.4603,24.4417,24.451,103765.0
2019-11-11 15:20:00,26.34,26.34,26.31,26.32,64793.0,24.451,24.451,24.4232,24.4324,64793.0
2019-11-11 15:30:00,26.32,26.32,26.29,26.31,119752.0,24.4324,24.4324,24.4046,24.4232,119752.0
2019-11-11 15:40:00,26.32,26.34,26.31,26.33,195756.0,24.4324,24.451,24.4232,24.4417,195756.0
2019-11-11 15:50:00,26.34,26.34,26.23,26.24,903281.0,24.451,24.451,24.3489,24.3582,903281.0
2019-11-12 09:30:00,26.28,26.42,26.28,26.33,688904.0,24.3953,24.5253,24.3953,24.4417,688904.0
2019-11-12 09:40:00,26.33,26.36,26.27,26.31,120977.0,24.4417,24.4696,24.386,24.4232,120977.0
2019-11-12 09:50:00,26.3,26.32,26.25,26.3,98368.0,24.4139,24.4324,24.3675,24.4139,98368.0
2019-11-12 10:00:00,26.29,26.36,26.27,26.34,254646.0,24.4046,24.4696,24.386,24.451,254646.0
2019-11-12 10:10:00,26.35,26.36,26.26,26.28,298454.0,24.4603,24.4696,24.3767,24.3953,298454.0
2019-11-12 10:20:00,26.28,26.28,26.21,26.23,197336.0,24.3953,24.3953,24.3303,24.3489,197336.0
2019-11-12 10:30:00,26.23,26.23,26.12,26.13,289098.0,24.3489,24.3489,24.2468,24.2561,289098.0
2019-11-12 10:40:00,26.13,26.13,25.98,26.01,572043.0,24.2561,24.2561,24.1168,24.1447,572043.0
2019-11-12 10:50:00,26.01,26.22,26.01,26.17,506729.0,24.1447,24.3396,24.1447,24.2932,506729.0
2019-11-12 11:00:00,26.17,26.17,26.08,26.1,131678.0,24.2932,24.2932,24.2096,24.2282,131678.0
2019-11-12 11:10:00,26.11,26.15,26.09,26.12,95588.0,24.2375,24.2746,24.2189,24.2468,95588.0
2019-11-12 11:20:00,26.12,26.14,26.1,26.11,75600.0,24.2468,24.2653,24.2282,24.2375,75600.0
2019-11-12 11:30:00,26.1,26.15,26.07,26.14,128087.0,24.2282,24.2746,24.2004,24.2653,128087.0
2019-11-12 11:40:00,26.15,26.25,26.14,26.22,235979.0,24.2746,24.3675,24.2653,24.3396,235979.0
2019-11-12 11:50:00,26.23,26.3,26.23,26.28,130628.0,24.3489,24.4139,24.3489,24.3953,130628.0
2019-11-12 12:00:00,26.28,26.28,26.24,26.25,280805.0,24.3953,24.3953,24.3582,24.3675,280805.0
2019-11-12 12:10:00,26.25,26.27,26.18,26.25,165282.0,24.3675,24.386,24.3025,24.3675,165282.0
2019-11-12 12:20:00,26.25,26.25,26.23,26.23,90655.0,24.3675,24.3675,24.3489,24.3489,90655.0
2019-11-12 12:30:00,26.24,26.27,26.23,26.25,49471.0,24.3582,24.386,24.3489,24.3675,49471.0
2019-11-12 12:40:00,26.25,26.29,26.23,26.23,103520.0,24.3675,24.4046,24.3489,24.3489,103520.0
2019-11-12 12:50:00,26.25,26.3,26.25,26.3,82760.0,24.3675,24.4139,24.3675,24.4139,82760.0
2019-11-12 13:00:00,26.3,26.31,26.27,26.27,53073.0,24.4139,24.4232,24.386,24.386,53073.0
2019-11-12 13:10:00,26.28,26.39,26.28,26.31,190525.0,24.3953,24.4974,24.3953,24.4232,190525.0
2019-11-12 13:20:00,26.32,26.34,26.3,26.31,193195.0,24.4324,24.451,24.4139,24.4232,193195.0
2019-11-12 13:30:00,26.31,26.4,26.31,26.38,78355.0,24.4232,24.5067,24.4232,24.4881,78355.0
2019-11-12 13:40:00,26.38,26.4,26.34,26.37,44990.0,24.4881,24.5067,24.451,24.4788,44990.0
2019-11-12 13:50:00,26.37,26.4,26.32,26.34,26588.0,24.4788,24.5067,24.4324,24.451,26588.0
2019-11-12 14:00:00,26.33,26.38,26.33,26.38,93702.0,24.4417,24.4881,24.4417,24.4881,93702.0
2019-11-12 14:10:00,26.38,26.49,26.38,26.49,346918.0,24.4881,24.5902,24.4881,24.5902,346918.0
2019-11-12 14:20:00,26.5,26.58,26.49,26.51,295997.0,24.5995,24.6738,24.5902,24.6088,295997.0
2019-11-12 14:30:00,26.53,26.61,26.51,26.58,274781.0,24.6274,24.7016,24.6088,24.6738,274781.0
2019-11-12 14:40:00,26.58,26.61,26.56,26.61,133676.0,24.6738,24.7016,24.6552,24.7016,133676.0
2019-11-12 14:50:00,26.61,26.63,26.57,26.6,208618.0,24.7016,24.7202,24.6645,24.6924,208618.0
2019-11-12 15:00:00,26.6,26.6,26.53,26.54,188992.0,24.6924,24.6924,24.6274,24.6367,188992.0
2019-11-12 15:10:00,26.53,26.53,26.48,26.49,183063.0,24.6274,24.6274,24.581,24.5902,183063.0
2019-11-12 15:20:00,26.49,26.51,26.47,26.5,109012.0,24.5902,24.6088,24.5717,24.5995,109012.0
2019-11-12 15:30:00,26.49,26.5,26.46,26.5,150391.0,24.5902,24.5995,24.5624,24.5995,150391.0
2019-11-12 15:40:00,26.5,26.56,26.5,26.53,310937.0,24.5995,24.6552,24.5995,24.6274,310937.0
2019-11-12 15:50:00,26.53,26.61,26.52,26.59,1170245.0,24.6274,24.7016,24.6181,24.6831,1170245.0
2019-11-13 09:30:00,26.72,26.84,26.71,26.78,512973.0,24.8037,24.9151,24.7945,24.8594,512973.0
2019-11-13 09:40:00,26.78,26.85,26.77,26.82,282179.0,24.8594,24.9244,24.8502,24.8966,282179.0
2019-11-13 09:50:00,26.82,26.84,26.74,26.76,213207.0,24.8966,24.9151,24.8223,24.8409,213207.0
2019-11-13 10:00:00,26.77,26.83,26.76,26.78,135374.0,24.8502,24.9059,24.8409,24.8594,135374.0
2019-11-13 10:10:00,26.78,26.83,26.76,26.78,164776.0,24.8594,24.9059,24.8409,24.8594,164776.0
2019-11-13 10:20:00,26.79,26.88,26.79,26.84,166607.0,24.8687,24.9523,24.8687,24.9151,166607.0
2019-11-13 10:30:00,26.85,26.96,26.83,26.92,383395.0,24.9244,25.0265,24.9059,24.9894,383395.0
2019-11-13 10:40:00,26.91,26.92,26.84,26.89,236396.0,24.9801,24.9894,24.9151,24.9616,236396.0
2019-11-13 10:50:00,26.89,26.92,26.84,26.91,111756.0,24.9616,24.9894,24.9151,24.9801,111756.0
2019-11-13 11:00:00,26.91,26.97,26.9,26.95,125935.0,24.9801,25.0358,24.9708,25.0173,125935.0
2019-11-13 11:10:00,26.95,26.95,26.83,26.84,107410.0,25.0173,25.0173,24.9059,24.9151,107410.0
2019-11-13 11:20:00,26.84,26.85,26.75,26.8,164957.0,24.9151,24.9244,24.8316,24.878,164957.0
2019-11-13 11:30:00,26.79,26.83,26.75,26.76,101237.0,24.8687,24.9059,24.8316,24.8409,101237.0
2019-11-13 11:40:00,26.76,26.79,26.7,26.76,160072.0,24.8409,24.8687,24.7852,24.8409,160072.0
2019-11-13 11:50:00,26.76,26.81,26.76,26.8,129770.0,24.8409,24.8873,24.8409,24.878,129770.0
2019-11-13 12:00:00,26.8,26.8,26.75,26.78,71864.0,24.878,24.878,24.8316,24.8594,71864.0
2019-11-13 12:10:00,26.77,26.86,26.77,26.86,103778.0,24.8502,24.9337,24.8502,24.9337,103778.0
2019-11-13 12:20:00,26.86,26.9,26.83,26.86,122740.0,24.9337,24.9708,24.9059,24.9337,122740.0
2019-11-13 12:30:00,26.87,26.92,26.87,26.9,141563.0,24.943,24.9894,24.943,24.9708,141563.0
2019-11-13 12:40:00,26.89,26.9,26.84,26.84,90436.0,24.9616,24.9708,24.9151,24.9151,90436.0
2019-11-13 12:50:00,26.83,26.87,26.82,26.82,51923.0,24.9059,24.943,24.8966,24.8966,51923.0
2019-11-13 13:00:00,26.82,26.83,26.8,26.83,41048.0,24.8966,24.9059,24.878,24.9059,41048.0
2019-11-13 13:10:00,26.83,26.88,26.83,26.86,68467.0,24.9059,24.9523,24.9059,24.9337,68467.0
2019-11-13 13:20:00,26.87,26.9,26.87,26.89,59678.0,24.943,24.9708,24.943,24.9616,59678.0
2019-11-13 13:30:00,26.88,26.88,26.84,26.84,48718.0,24.9523,24.9523,24.9151,24.9151,48718.0
2019-11-13 13:40:00,26.84,26.85,26.82,26.83,27347.0,24.9151,24.9244,24.8966,24.9059,27347.0
2019-11-13 13:50:00,26.83,26.9,26.81,26.88,438428.0,24.9059,24.9708,24.8873,24.9523,438428.0
2019-11-13 14:00:00,26.88,26.98,26.88,26.96,377988.0,24.9523,25.0451,24.9523,25.0265,377988.0
2019-11-13 14:10:00,26.97,27.01,26.95,26.98,280699.0,25.0358,25.073,25.0173,25.0451,280699.0
2019-11-13 14:20:00,26.97,26.99,26.95,26.96,157177.0,25.0358,25.0544,25.0173,25.0265,157177.0
2019-11-13 14:30:00,26.96,26.96,26.91,26.91,149339.0,25.0265,25.0265,24.9801,24.9801,149339.0
2019-11-13 14:40:00,26.92,26.92,26.86,26.88,109752.0,24.9894,24.9894,24.9337,24.9523,109752.0
2019-11-13 14:50:00,26.87,26.9,26.83,26.84,155814.0,24.943,24.9708,24.9059,24.9151,155814.0
2019-11-13 15:00:00,26.84,26.84,26.8,26.83,106434.0,24.9151,24.9151,24.878,24.9059,106434.0
2019-11-13 15:10:00,26.83,26.84,26.82,26.83,97593.0,24.9059,24.9151,24.8966,24.9059,97593.0
2019-11-13 15:20:00,26.83,26.86,26.82,26.84,87041.0,24.9059,24.9337,24.8966,24.9151,87041.0
2019-11-13 15:30:00,26.84,26.84,26.79,26.82,133040.0,24.9151,24.9151,24.8687,24.8966,133040.0
2019-11-13 15:40:00,26.83,26.83,26.74,26.74,220080.0,24.9059,24.9059,24.8223,24.8223,220080.0
2019-11-13 15:50:00,26.74,26.81,26.73,26.75,640815.0,24.8223,24.8873,24.813,24.8316,640815.0
2019-11-14 09:30:00,26.87,26.94,26.86,26.91,294710.0,24.943,25.008,24.9337,24.9801,294710.0
2019-11-14 09:40:00,26.92,27.02,26.91,26.94,152016.0,24.9894,25.0822,24.9801,25.008,152016.0
2019-11-14 09:50:00,26.95,26.97,26.93,26.93,186066.0,25.0173,25.0358,24.9987,24.9987,186066.0
2019-11-14 10:00:00,26.94,26.97,26.81,26.84,136205.0,25.008,25.0358,24.8873,24.9151,136205.0
2019-11-14 10:10:00,26.83,26.89,26.81,26.82,90911.0,24.9059,24.9616,24.8873,24.8966,90911.0
2019-11-14 10:20:00,26.81,26.84,26.8,26.84,89518.0,24.8873,24.9151,24.878,24.9151,89518.0
2019-11-14 10:30:00,26.83,26.85,26.77,26.78,132202.0,24.9059,24.9244,24.8502,24.8594,132202.0
2019-11-14 10:40:00,26.77,26.81,26.75,26.78,95150.0,24.8502,24.8873,24.8316,24.8594,95150.0
2019-11-14 10:50:00,26.78,26.89,26.74,26.87,190657.0,24.8594,24.9616,24.8223,24.943,190657.0
2019-11-14 11:00:00,26.87,26.95,26.87,26.9,172544.0,24.943,25.0173,24.943,24.9708,172544.0
2019-11-14 11:10:00,26.91,26.99,26.91,26.95,202347.0,24.9801,25.0544,24.9801,25.0173,202347.0
2019-11-14 11:20:00,26.95,26.99,26.94,26.98,61514.0,25.0173,25.0544,25.008,25.0451,61514.0
2019-11-14 11:30:00,26.97,27.0,26.94,26.99,106888.0,25.0358,25.0637,25.008,25.0544,106888.0
2019-11-14 11:40:00,27.0,27.05,27.0,27.03,139101.0,25.0637,25.1101,25.0637,25.0915,139101.0
2019-11-14 11:50:00,27.03,27.06,27.0,27.03,186251.0,25.0915,25.1194,25.0637,25.0915,186251.0
2019-11-14 12:00:00,27.03,27.05,27.0,27.01,116314.0,25.0915,25.1101,25.0637,25.073,116314.0
2019-11-14 12:10:00,27.02,27.04,26.97,26.99,205877.0,25.0822,25.1008,25.0358,25.0544,205877.0
2019-11-14 12:20:00,26.98,26.99,26.93,26.94,59871.0,25.0451,25.0544,24.9987,25.008,59871.0
2019-11-14 12:30:00,26.93,26.98,26.9,26.9,74414.0,24.9987,25.0451,24.9708,24.9708,74414.0
2019-11-14 12:40:00,26.9,26.91,26.87,26.91,96407.0,24.9708,24.9801,24.943,24.9801,96407.0
2019-11-14 12:50:00,26.91,26.94,26.87,26.88,141744.0,24.9801,25.008,24.943,24.9523,141744.0
2019-11-14 13:00:00,26.89,26.9,26.83,26.84,78356.0,24.9616,24.9708,24.9059,24.9151,78356.0
2019-11-14 13:10:00,26.85,26.92,26.85,26.91,73052.0,24.9244,24.9894,24.9244,24.9801,73052.0
2019-11-14 13:20:00,26.92,26.96,26.92,26.92,88404.0,24.9894,25.0265,24.9894,24.9894,88404.0
2019-11-14 13:30:00,26.92,26.94,26.92,26.93,41815.0,24.9894,25.008,24.9894,24.9987,41815.0
2019-11-14 13:40:00,26.93,26.94,26.93,26.94,20600.0,24.9987,25.008,24.9987,25.008,20600.0
2019-11-14 13:50:00,26.94,26.99,26.93,26.96,175910.0,25.008,25.0544,24.9987,25.0265,175910.0
2019-11-14 14:00:00,26.96,26.98,26.93,26.98,106506.0,25.0265,25.0451,24.9987,25.0451,106506.0
2019-11-14 14:10:00,26.98,27.0,26.95,26.96,87514.0,25.0451,25.0637,25.0173,25.0265,87514.0
2019-11-14 14:20:00,26.95,27.0,26.93,26.99,66815.0,25.0173,25.0637,24.9987,25.0544,66815.0
2019-11-14 14:30:00,26.99,27.0,26.98,26.99,71890.0,25.0544,25.0637,25.0451,25.0544,71890.0
2019-11-14 14:40:00,26.99,27.0,26.95,26.96,60530.0,25.0544,25.0637,25.0173,25.0265,60530.0
2019-11-14 14:50:00,26.96,26.98,26.95,26.95,63819.0,25.0265,25.0451,25.0173,25.0173,63819.0
2019-11-14 15:00:00,26.95,26.97,26.93,26.95,64208.0,25.0173,25.0358,24.9987,25.0173,64208.0
2019-11-14 15:10:00,26.96,26.98,26.95,26.97,109758.0,25.0265,25.0451,25.0173,25.0358,109758.0
2019-11-14 15:20:00,26.97,26.99,26.95,26.96,176782.0,25.0358,25.0544,25.0173,25.0265,176782.0
2019-11-14 15:30:00,26.95,26.95,26.91,26.92,154643.0,25.0173,25.0173,24.9801,24.9894,154643.0
2019-11-14 15:40:00,26.92,26.95,26.92,26.94,242875.0,24.9894,25.0173,24.9894,25.008,242875.0
2019-11-14 15:50:00,26.94,27.03,26.94,26.99,1623337.0,25.008,25.0915,25.008,25.0544,1623337.0
2019-11-15 09:30:00,26.78,26.89,26.75,26.85,417032.0,24.8594,24.9616,24.8316,24.9244,417032.0
2019-11-15 09:40:00,26.84,26.95,26.82,26.92,228738.0,24.9151,25.0173,24.8966,24.9894,228738.0
2019-11-15 09:50:00,26.93,26.99,26.92,26.96,205877.0,24.9987,25.0544,24.9894,25.0265,205877.0
2019-11-15 10:00:00,26.95,27.02,26.94,26.98,221927.0,25.0173,25.0822,25.008,25.0451,221927.0
2019-11-15 10:10:00,26.98,27.0,26.93,26.97,138980.0,25.0451,25.0637,24.9987,25.0358,138980.0
2019-11-15 10:20:00,26.97,26.99,26.92,26.99,106419.0,25.0358,25.0544,24.9894,25.0544,106419.0
2019-11-15 10:30:00,26.99,27.03,26.97,27.0,175320.0,25.0544,25.0915,25.0358,25.0637,175320.0
2019-11-15 10:40:00,27.0,27.02,26.99,27.02,55377.0,25.0637,25.0822,25.0544,25.0822,55377.0
2019-11-15 10:50:00,27.03,27.09,27.03,27.06,186195.0,25.0915,25.1472,25.0915,25.1194,186195.0
2019-11-15 11:00:00,27.06,27.07,27.0,27.06,229389.0,25.1194,25.1286,25.0637,25.1194,229389.0
2019-11-15 11:10:00,27.05,27.06,26.97,26.98,123025.0,25.1101,25.1194,25.0358,25.0451,123025.0
2019-11-15 11:20:00,26.98,26.98,26.93,26.93,239444.0,25.0451,25.0451,24.9987,24.9987,239444.0
2019-11-15 11:30:00,26.92,26.95,26.91,26.93,80570.0,24.9894,25.0173,24.9801,24.9987,80570.0
2019-11-15 11:40:00,26.93,26.95,26.91,26.92,67415.0,24.9987,25.0173,24.9801,24.9894,67415.0
2019-11-15 11:50:00,26.92,26.94,26.9,26.94,94260.0,24.9894,25.008,24.9708,25.008,94260.0
2019-11-15 12:00:00,26.95,26.96,26.92,26.94,32624.0,25.0173,25.0265,24.9894,25.008,32624.0
2019-11-15 12:10:00,26.94,26.95,26.92,26.93,17776.0,25.008,25.0173,24.9894,24.9987,17776.0
2019-11-15 12:20:00,26.93,26.97,26.92,26.97,43400.0,24.9987,25.0358,24.9894,25.0358,43400.0
2019-11-15 12:30:00,26.98,26.98,26.95,26.95,20163.0,25.0451,25.0451,25.0173,25.0173,20163.0
2019-11-15 12:40:00,26.94,26.94,26.91,26.92,39095.0,25.008,25.008,24.9801,24.9894,39095.0
2019-11-15 12:50:00,26.92,26.93,26.91,26.92,16395.0,24.9894,24.9987,24.9801,24.9894,16395.0
2019-11-15 13:00:00,26.92,26.93,26.92,26.93,15975.0,24.9894,24.9987,24.9894,24.9987,15975.0
2019-11-15 13:10:00,26.93,26.94,26.91,26.91,33112.0,24.9987,25.008,24.9801,24.9801,33112.0
2019-11-15 13:20:00,26.91,26.91,26.88,26.9,65396.0,24.9801,24.9801,24.9523,24.9708,65396.0
2019-11-15 13:30:00,26.9,26.93,26.9,26.92,7564.0,24.9708,24.9987,24.9708,24.9894,7564.0
2019-11-15 13:40:00,26.92,26.92,26.89,26.89,32626.0,24.9894,24.9894,24.9616,24.9616,32626.0
2019-11-15 13:50:00,26.88,26.89,26.88,26.89,38172.0,24.9523,24.9616,24.9523,24.9616,38172.0
2019-11-15 14:00:00,26.89,26.89,26.85,26.85,52683.0,24.9616,24.9616,24.9244,24.9244,52683.0
2019-11-15 14:10:00,26.84,26.84,26.8,26.81,59040.0,24.9151,24.9151,24.878,24.8873,59040.0
2019-11-15 14:20:00,26.8,26.81,26.77,26.78,115580.0,24.878,24.8873,24.8502,24.8594,115580.0
2019-11-15 14:30:00,26.79,26.83,26.78,26.82,103404.0,24.8687,24.9059,24.8594,24.8966,103404.0
2019-11-15 14:40:00,26.81,26.83,26.8,26.81,71521.0,24.8873,24.9059,24.878,24.8873,71521.0
2019-11-15 14:50:00,26.82,26.83,26.81,26.82,131627.0,24.8966,24.9059,24.8873,24.8966,131627.0
2019-11-15 15:00:00,26.82,26.82,26.79,26.79,80511.0,24.8966,24.8966,24.8687,24.8687,80511.0
2019-11-15 15:10:00,26.79,26.84,26.78,26.83,65269.0,24.8687,24.9151,24.8594,24.9059,65269.0
2019-11-15 15:20:00,26.83,26.86,26.82,26.83,84820.0,24.9059,24.9337,24.8966,24.9059,84820.0
2019-11-15 15:30:00,26.84,26.84,26.77,26.78,95138.0,24.9151,24.9151,24.8502,24.8594,95138.0
2019-11-15 15:40:00,26.78,26.8,26.77,26.77,233132.0,24.8594,24.878,24.8502,24.8502,233132.0
2019-11-15 15:50:00,26.78,26.79,26.72,26.75,1329856.0,24.8594,24.8687,24.8037,24.8316,1329856.0
2019-11-18 09:30:00,26.76,26.97,26.75,26.95,488115.0,24.8409,25.0358,24.8316,25.0173,488115.0
2019-11-18 09:40:00,26.94,27.0,26.91,26.91,233646.0,25.008,25.0637,24.9801,24.9801,233646.0
2019-11-18 09:50:00,26.91,26.98,26.86,26.86,143409.0,24.9801,25.0451,24.9337,24.9337,143409.0
2019-11-18 10:00:00,26.85,26.88,26.78,26.88,224731.0,24.9244,24.9523,24.8594,24.9523,224731.0
2019-11-18 10:10:00,26.88,27.0,26.85,26.98,201629.0,24.9523,25.0637,24.9244,25.0451,201629.0
2019-11-18 10:20:00,26.98,27.06,26.98,27.04,336287.0,25.0451,25.1194,25.0451,25.1008,336287.0
2019-11-18 10:30:00,27.04,27.05,26.98,27.0,246806.0,25.1008,25.1101,25.0451,25.0637,246806.0
2019-11-18 10:40:00,27.0,27.05,26.96,27.05,134573.0,25.0637,25.1101,25.0265,25.1101,134573.0
2019-11-18 10:50:00,27.05,27.11,27.01,27.11,257635.0,25.1101,25.1658,25.073,25.1658,257635.0
2019-11-18 11:00:00,27.1,27.15,27.08,27.15,173406.0,25.1565,25.2029,25.1379,25.2029,173406.0
2019-11-18 11:10:00,27.15,27.17,27.07,27.14,215629.0,25.2029,25.2215,25.1286,25.1936,215629.0
2019-11-18 11:20:00,27.14,27.15,27.11,27.14,238654.0,25.1936,25.2029,25.1658,25.1936,238654.0
2019-11-18 11:30:00,27.15,27.17,27.07,27.1,284369.0,25.2029,25.2215,25.1286,25.1565,284369.0
2019-11-18 11:40:00,27.1,27.12,27.07,27.11,109431.0,25.1565,25.1751,25.1286,25.1658,109431.0
2019-11-18 11:50:00,27.1,27.13,27.1,27.1,66873.0,25.1565,25.1843,25.1565,25.1565,66873.0
2019-11-18 12:00:00,27.1,27.15,27.09,27.15,108487.0,25.1565,25.2029,25.1472,25.2029,108487.0
2019-11-18 12:10:00,27.15,27.18,27.14,27.18,57154.0,25.2029,25.2308,25.1936,25.2308,57154.0
2019-11-18 12:20:00,27.18,27.19,27.16,27.17,81008.0,25.2308,25.24,25.2122,25.2215,81008.0
2019-11-18 12:30:00,27.17,27.17,27.1,27.11,77255.0,25.2215,25.2215,25.1565,25.1658,77255.0
2019-11-18 12:40:00,27.11,27.13,27.11,27.13,60800.0,25.1658,25.1843,25.1658,25.1843,60800.0
2019-11-18 12:50:00,27.12,27.17,27.11,27.16,94504.0,25.1751,25.2215,25.1658,25.2122,94504.0
2019-11-18 13:00:00,27.16,27.17,27.15,27.16,72332.0,25.2122,25.2215,25.2029,25.2122,72332.0
2019-11-18 13:10:00,27.16,27.16,27.1,27.1,94218.0,25.2122,25.2122,25.1565,25.1565,94218.0
2019-11-18 13:20:00,27.1,27.11,27.06,27.09,89286.0,25.1565,25.1658,25.1194,25.1472,89286.0
2019-11-18 13:30:00,27.1,27.11,27.08,27.11,48394.0,25.1565,25.1658,25.1379,25.1658,48394.0
2019-11-18 13:40:00,27.11,27.16,27.11,27.13,77025.0,25.1658,25.2122,25.1658,25.1843,77025.0
2019-11-18 13:50:00,27.13,27.13,27.09,27.11,49547.0,25.1843,25.1843,25.1472,25.1658,49547.0
2019-11-18 14:00:00,27.11,27.11,27.06,27.07,135566.0,25.1658,25.1658,25.1194,25.1286,135566.0
2019-11-18 14:10:00,27.07,27.09,27.05,27.07,106368.0,25.1286,25.1472,25.1101,25.1286,106368.0
2019-11-18 14:20:00,27.08,27.1,27.08,27.09,63502.0,25.1379,25.1565,25.1379,25.1472,63502.0
2019-11-18 14:30:00,27.1,27.11,27.09,27.11,49206.0,25.1565,25.1658,25.1472,25.1658,49206.0
2019-11-18 14:40:00,27.11,27.12,27.1,27.12,106283.0,25.1658,25.1751,25.1565,25.1751,106283.0
2019-11-18 14:50:00,27.12,27.13,27.1,27.12,140055.0,25.1751,25.1843,25.1565,25.1751,140055.0
2019-11-18 15:00:00,27.11,27.11,27.09,27.11,132465.0,25.1658,25.1658,25.1472,25.1658,132465.0
2019-11-18 15:10:00,27.1,27.13,27.09,27.13,62938.0,25.1565,25.1843,25.1472,25.1843,62938.0
2019-11-18 15:20:00,27.13,27.14,27.11,27.13,174327.0,25.1843,25.1936,25.1658,25.1843,174327.0
2019-11-18 15:30:00,27.13,27.13,27.1,27.1,131891.0,25.1843,25.1843,25.1565,25.1565,131891.0
2019-11-18 15:40:00,27.11,27.15,27.11,27.15,177772.0,25.1658,25.2029,25.1658,25.2029,177772.0
2019-11-18 15:50:00,27.15,27.2,27.14,27.2,1085344.0,25.2029,25.2493,25.1936,25.2493,1085344.0
2019-11-19 09:30:00,27.04,27.13,27.03,27.1,241537.0,25.1008,25.1843,25.0915,25.1565,241537.0
2019-11-19 09:40:00,27.11,27.18,27.08,27.15,183934.0,25.1658,25.2308,25.1379,25.2029,183934.0
2019-11-19 09:50:00,27.16,27.22,27.13,27.15,128761.0,25.2122,25.2679,25.1843,25.2029,128761.0
2019-11-19 10:00:00,27.15,27.28,27.15,27.24,107358.0,25.2029,25.3236,25.2029,25.2865,107358.0
2019-11-19 10:10:00,27.25,27.27,27.19,27.21,287321.0,25.2957,25.3143,25.24,25.2586,287321.0
2019-11-19 10:20:00,27.2,27.27,27.18,27.25,157304.0,25.2493,25.3143,25.2308,25.2957,157304.0
2019-11-19 10:30:00,27.24,27.33,27.23,27.27,172329.0,25.2865,25.37,25.2772,25.3143,172329.0
2019-11-19 10:40:00,27.28,27.38,27.26,27.38,180212.0,25.3236,25.4164,25.305,25.4164,180212.0
2019-11-19 10:50:00,27.38,27.43,27.38,27.41,385547.0,25.4164,25.4628,25.4164,25.4443,385547.0
2019-11-19 11:00:00,27.42,27.47,27.4,27.45,232597.0,25.4535,25.5,25.435,25.4814,232597.0
2019-11-19 11:10:00,27.44,27.45,27.41,27.41,177866.0,25.4721,25.4814,25.4443,25.4443,177866.0
2019-11-19 11:20:00,27.42,27.46,27.41,27.46,90724.0,25.4535,25.4907,25.4443,25.4907,90724.0
2019-11-19 11:30:00,27.46,27.49,27.29,27.33,467017.0,25.4907,25.5185,25.3329,25.37,467017.0
2019-11-19 11:40:00,27.33,27.4,27.33,27.38,122127.0,25.37,25.435,25.37,25.4164,122127.0
2019-11-19 11:50:00,27.38,27.4,27.31,27.31,79256.0,25.4164,25.435,25.3514,25.3514,79256.0
2019-11-19 12:00:00,27.31,27.37,27.31,27.36,102912.0,25.3514,25.4071,25.3514,25.3979,102912.0
2019-11-19 12:10:00,27.36,27.38,27.35,27.35,53684.0,25.3979,25.4164,25.3886,25.3886,53684.0
2019-11-19 12:20:00,27.34,27.37,27.34,27.36,20926.0,25.3793,25.4071,25.3793,25.3979,20926.0
2019-11-19 12:30:00,27.35,27.38,27.35,27.37,24137.0,25.3886,25.4164,25.3886,25.4071,24137.0
2019-11-19 12:40:00,27.38,27.39,27.36,27.37,35031.0,25.4164,25.4257,25.3979,25.4071,35031.0
2019-11-19 12:50:00,27.38,27.41,27.38,27.41,51769.0,25.4164,25.4443,25.4164,25.4443,51769.0
2019-11-19 13:00:00,27.42,27.42,27.39,27.39,61001.0,25.4535,25.4535,25.4257,25.4257,61001.0
2019-11-19 13:10:00,27.39,27.41,27.38,27.41,29030.0,25.4257,25.4443,25.4164,25.4443,29030.0
2019-11-19 13:20:00,27.4,27.4,27.37,27.38,59511.0,25.435,25.435,25.4071,25.4164,59511.0
2019-11-19 13:30:00,27.39,27.42,27.39,27.41,51466.0,25.4257,25.4535,25.4257,25.4443,51466.0
2019-11-19 13:40:00,27.41,27.47,27.41,27.46,121178.0,25.4443,25.5,25.4443,25.4907,121178.0
2019-11-19 13:50:00,27.47,27.47,27.44,27.46,154808.0,25.5,25.5,25.4721,25.4907,154808.0
2019-11-19 14:00:00,27.47,27.5,27.45,27.45,147881.0,25.5,25.5278,25.4814,25.4814,147881.0
2019-11-19 14:10:00,27.46,27.48,27.46,27.48,82828.0,25.4907,25.5092,25.4907,25.5092,82828.0
2019-11-19 14:20:00,27.48,27.48,27.43,27.47,151483.0,25.5092,25.5092,25.4628,25.5,151483.0
2019-11-19 14:30:00,27.46,27.46,27.42,27.42,75766.0,25.4907,25.4907,25.4535,25.4535,75766.0
2019-11-19 14:40:00,27.42,27.44,27.42,27.43,39083.0,25.4535,25.4721,25.4535,25.4628,39083.0
2019-11-19 14:50:00,27.43,27.44,27.42,27.43,61509.0,25.4628,25.4721,25.4535,25.4628,61509.0
2019-11-19 15:00:00,27.42,27.42,27.34,27.34,61181.0,25.4535,25.4535,25.3793,25.3793,61181.0
2019-11-19 15:10:00,27.34,27.35,27.23,27.24,304056.0,25.3793,25.3886,25.2772,25.2865,304056.0
2019-11-19 15:20:00,27.25,27.25,27.19,27.22,370848.0,25.2957,25.2957,25.24,25.2679,370848.0
2019-11-19 15:30:00,27.23,27.23,27.1,27.17,355016.0,25.2772,25.2772,25.1565,25.2215,355016.0
2019-11-19 15:40:00,27.17,27.17,27.16,27.17,262154.0,25.2215,25.2215,25.2122,25.2215,262154.0
2019-11-19 15:50:00,27.17,27.25,27.15,27.25,919583.0,25.2215,25.2957,25.2029,25.2957,919583.0
2019-11-20 09:30:00,27.2,27.34,27.13,27.26,355941.0,25.2493,25.3793,25.1843,25.305,355941.0
2019-11-20 09:40:00,27.27,27.34,27.27,27.33,149740.0,25.3143,25.3793,25.3143,25.37,149740.0
2019-11-20 09:50:00,27.33,27.45,27.32,27.44,149148.0,25.37,25.4814,25.3607,25.4721,149148.0
2019-11-20 10:00:00,27.44,27.44,27.29,27.29,125511.0,25.4721,25.4721,25.3329,25.3329,125511.0
2019-11-20 10:10:00,27.28,27.39,27.28,27.38,61148.0,25.3236,25.4257,25.3236,25.4164,61148.0
2019-11-20 10:20:00,27.37,27.44,27.35,27.37,94224.0,25.4071,25.4721,25.3886,25.4071,94224.0
2019-11-20 10:30:00,27.37,27.37,27.16,27.21,214015.0,25.4071,25.4071,25.2122,25.2586,214015.0
2019-11-20 10:40:00,27.21,27.25,27.18,27.2,140668.0,25.2586,25.2957,25.2308,25.2493,140668.0
2019-11-20 10:50:00,27.18,27.19,27.12,27.19,137798.0,25.2308,25.24,25.1751,25.24,137798.0
2019-11-20 11:00:00,27.19,27.19,27.13,27.17,108290.0,25.24,25.24,25.1843,25.2215,108290.0
2019-11-20 11:10:00,27.18,27.2,27.16,27.19,21548.0,25.2308,25.2493,25.2122,25.24,21548.0
2019-11-20 11:20:00,27.19,27.2,27.16,27.16,68087.0,25.24,25.2493,25.2122,25.2122,68087.0
2019-11-20 11:30:00,27.16,27.16,27.11,27.12,48156.0,25.2122,25.2122,25.1658,25.1751,48156.0
2019-11-20 11:40:00,27.11,27.16,27.11,27.15,30941.0,25.1658,25.2122,25.1658,25.2029,30941.0
2019-11-20 11:50:00,27.15,27.15,27.08,27.12,31291.0,25.2029,25.2029,25.1379,25.1751,31291.0
2019-11-20 12:00:00,27.12,27.14,27.08,27.14,62084.0,25.1751,25.1936,25.1379,25.1936,62084.0
2019-11-20 12:10:00,27.13,27.14,27.08,27.09,75911.0,25.1843,25.1936,25.1379,25.1472,75911.0
2019-11-20 12:20:00,27.08,27.09,27.01,27.01,128094.0,25.1379,25.1472,25.073,25.073,128094.0
2019-11-20 12:30:00,27.01,27.01,26.94,27.0,202370.0,25.073,25.073,25.008,25.0637,202370.0
2019-11-20 12:40:00,27.0,27.01,26.96,26.99,58529.0,25.0637,25.073,25.0265,25.0544,58529.0
2019-11-20 12:50:00,26.99,27.17,26.99,27.13,627638.0,25.0544,25.2215,25.0544,25.1843,627638.0
2019-11-20 13:00:00,27.12,27.23,27.09,27.23,203245.0,25.1751,25.2772,25.1472,25.2772,203245.0
2019-11-20 13:10:00,27.23,27.33,27.2,27.33,249749.0,25.2772,25.37,25.2493,25.37,249749.0
2019-11-20 13:20:00,27.32,27.32,27.24,27.28,131450.0,25.3607,25.3607,25.2865,25.3236,131450.0
2019-11-20 13:30:00,27.27,27.32,27.26,27.31,173147.0,25.3143,25.3607,25.305,25.3514,173147.0
2019-11-20 13:40:00,27.32,27.33,27.24,27.27,95933.0,25.3607,25.37,25.2865,25.3143,95933.0
2019-11-20 13:50:00,27.27,27.28,27.17,27.19,176155.0,25.3143,25.3236,25.2215,25.24,176155.0
2019-11-20 14:00:00,27.2,27.32,27.19,27.31,157984.0,25.2493,25.3607,25.24,25.3514,157984.0
2019-11-20 14:10:00,27.31,27.32,27.24,27.25,54226.0,25.3514,25.3607,25.2865,25.2957,54226.0
2019-11-20 14:20:00,27.25,27.3,27.25,27.28,111824.0,25.2957,25.3422,25.2957,25.3236,111824.0
2019-11-20 14:30:00,27.28,27.28,27.23,27.27,125255.0,25.3236,25.3236,25.2772,25.3143,125255.0
2019-11-20 14:40:00,27.27,27.33,27.27,27.33,50884.0,25.3143,25.37,25.3143,25.37,50884.0
2019-11-20 14:50:00,27.33,27.36,27.33,27.33,77453.0,25.37,25.3979,25.37,25.37,77453.0
2019-11-20 15:00:00,27.33,27.34,27.3,27.3,107524.0,25.37,25.3793,25.3422,25.3422,107524.0
2019-11-20 15:10:00,27.3,27.33,27.29,27.33,86348.0,25.3422,25.37,25.3329,25.37,86348.0
2019-11-20 15:20:00,27.33,27.35,27.3,27.35,113046.0,25.37,25.3886,25.3422,25.3886,113046.0
2019-11-20 15:30:00,27.34,27.34,27.32,27.32,56058.0,25.3793,25.3793,25.3607,25.3607,56058.0
2019-11-20 15:40:00,27.32,27.33,27.28,27.28,155631.0,25.3607,25.37,25.3236,25.3236,155631.0
2019-11-20 15:50:00,27.29,27.34,27.29,27.34,326359.0,25.3329,25.3793,25.3329,25.3793,326359.0
2019-11-21 09:30:00,27.19,27.36,27.19,27.23,262544.0,25.24,25.3979,25.24,25.2772,262544.0
2019-11-21 09:40:00,27.23,27.32,27.23,27.3,134731.0,25.2772,25.3607,25.2772,25.3422,134731.0
2019-11-21 09:50:00,27.29,27.29,27.18,27.19,206383.0,25.3329,25.3329,25.2308,25.24,206383.0
2019-11-21 10:00:00,27.18,27.21,27.1,27.15,441995.0,25.2308,25.2586,25.1565,25.2029,441995.0
2019-11-21 10:10:00,27.15,27.25,27.1,27.23,259682.0,25.2029,25.2957,25.1565,25.2772,259682.0
2019-11-21 10:20:00,27.24,27.3,27.19,27.19,186649.0,25.2865,25.3422,25.24,25.24,186649.0
2019-11-21 10:30:00,27.19,27.26,27.18,27.26,165408.0,25.24,25.305,25.2308,25.305,165408.0
2019-11-21 10:40:00,27.25,27.28,27.21,27.21,100098.0,25.2957,25.3236,25.2586,25.2586,100098.0
2019-11-21 10:50:00,27.22,27.26,27.2,27.23,100639.0,25.2679,25.305,25.2493,25.2772,100639.0
2019-11-21 11:00:00,27.23,27.27,27.21,27.25,166135.0,25.2772,25.3143,25.2586,25.2957,166135.0
2019-11-21 11:10:00,27.25,27.26,27.16,27.17,81591.0,25.2957,25.305,25.2122,25.2215,81591.0
2019-11-21 11:20:00,27.16,27.22,27.15,27.2,157850.0,25.2122,25.2679,25.2029,25.2493,157850.0
2019-11-21 11:30:00,27.2,27.2,27.17,27.17,138130.0,25.2493,25.2493,25.2215,25.2215,138130.0
2019-11-21 11:40:00,27.17,27.19,27.12,27.14,47660.0,25.2215,25.24,25.1751,25.1936,47660.0
2019-11-21 11:50:00,27.13,27.16,27.12,27.14,103824.0,25.1843,25.2122,25.1751,25.1936,103824.0
2019-11-21 12:00:00,27.13,27.14,27.07,27.08,115241.0,25.1843,25.1936,25.1286,25.1379,115241.0
2019-11-21 12:10:00,27.08,27.1,27.0,27.01,92200.0,25.1379,25.1565,25.0637,25.073,92200.0
2019-11-21 12:20:00,27.01,27.04,26.99,27.03,245307.0,25.073,25.1008,25.0544,25.0915,245307.0
2019-11-21 12:30:00,27.03,27.03,26.96,27.0,128626.0,25.0915,25.0915,25.0265,25.0637,128626.0
2019-11-21 12:40:00,27.0,27.02,26.99,27.0,92018.0,25.0637,25.0822,25.0544,25.0637,92018.0
2019-11-21 12:50:00,27.0,27.0,26.93,26.94,149480.0,25.0637,25.0637,24.9987,25.008,149480.0
2019-11-21 13:00:00,26.94,26.98,26.93,26.93,113321.0,25.008,25.0451,24.9987,24.9987,113321.0
2019-11-21 13:10:00,26.93,26.96,26.91,26.91,317823.0,24.9987,25.0265,24.9801,24.9801,317823.0
2019-11-21 13:20:00,26.92,26.94,26.85,26.88,193762.0,24.9894,25.008,24.9244,24.9523,193762.0
2019-11-21 13:30:00,26.87,26.92,26.87,26.92,187214.0,24.943,24.9894,24.943,24.9894,187214.0
2019-11-21 13:40:00,26.92,26.93,26.89,26.93,145246.0,24.9894,24.9987,24.9616,24.9987,145246.0
2019-11-21 13:50:00,26.92,26.92,26.89,26.91,83112.0,24.9894,24.9894,24.9616,24.9801,83112.0
2019-11-21 14:00:00,26.92,26.97,26.9,26.93,222628.0,24.9894,25.0358,24.9708,24.9987,222628.0
2019-11-21 14:10:00,26.93,26.96,26.93,26.93,86771.0,24.9987,25.0265,24.9987,24.9987,86771.0
2019-11-21 14:20:00,26.93,26.98,26.88,26.97,410923.0,24.9987,25.0451,24.9523,25.0358,410923.0
2019-11-21 14:30:00,26.96,27.0,26.95,27.0,257134.0,25.0265,25.0637,25.0173,25.0637,257134.0
2019-11-21 14:40:00,27.01,27.03,26.99,27.0,68948.0,25.073,25.0915,25.0544,25.0637,68948.0
2019-11-21 14:50:00,27.0,27.0,26.97,26.98,45545.0,25.0637,25.0637,25.0358,25.0451,45545.0
2019-11-21 15:00:00,26.99,27.01,26.99,27.0,54621.0,25.0544,25.073,25.0544,25.0637,54621.0
2019-11-21 15:10:00,27.0,27.0,26.95,26.97,45179.0,25.0637,25.0637,25.0173,25.0358,45179.0
2019-11-21 15:20:00,26.96,26.96,26.91,26.92,179108.0,25.0265,25.0265,24.9801,24.9894,179108.0
2019-11-21 15:30:00,26.92,26.92,26.89,26.92,122449.0,24.9894,24.9894,24.9616,24.9894,122449.0
2019-11-21 15:40:00,26.92,26.92,26.88,26.89,244121.0,24.9894,24.9894,24.9523,24.9616,244121.0
2019-11-21 15:50:00,26.89,26.9,26.82,26.82,1233445.0,24.9616,24.9708,24.8966,24.8966,1233445.0
2019-11-22 09:30:00,26.92,26.98,26.88,26.9,252049.0,24.9894,25.0451,24.9523,24.9708,252049.0
2019-11-22 09:40:00,26.9,26.93,26.78,26.8,299498.0,24.9708,24.9987,24.8594,24.878,299498.0
2019-11-22 09:50:00,26.8,26.81,26.73,26.75,221198.0,24.878,24.8873,24.813,24.8316,221198.0
2019-11-22 10:00:00,26.76,26.77,26.62,26.69,249761.0,24.8409,24.8502,24.7109,24.7759,249761.0
2019-11-22 10:10:00,26.68,26.77,26.65,26.77,257562.0,24.7666,24.8502,24.7388,24.8502,257562.0
2019-11-22 10:20:00,26.76,26.76,26.68,26.76,159590.0,24.8409,24.8409,24.7666,24.8409,159590.0
2019-11-22 10:30:00,26.76,26.78,26.73,26.73,167493.0,24.8409,24.8594,24.813,24.813,167493.0
2019-11-22 10:40:00,26.71,26.71,26.59,26.67,466838.0,24.7945,24.7945,24.6831,24.7573,466838.0
2019-11-22 10:50:00,26.67,26.74,26.66,26.72,94449.0,24.7573,24.8223,24.7481,24.8037,94449.0
2019-11-22 11:00:00,26.73,26.89,26.72,26.83,307036.0,24.813,24.9616,24.8037,24.9059,307036.0
2019-11-22 11:10:00,26.83,26.83,26.79,26.83,84596.0,24.9059,24.9059,24.8687,24.9059,84596.0
2019-11-22 11:20:00,26.83,26.85,26.77,26.78,44784.0,24.9059,24.9244,24.8502,24.8594,44784.0
2019-11-22 11:30:00,26.79,26.85,26.79,26.79,53065.0,24.8687,24.9244,24.8687,24.8687,53065.0
2019-11-22 11:40:00,26.8,26.81,26.74,26.75,82805.0,24.878,24.8873,24.8223,24.8316,82805.0
2019-11-22 11:50:00,26.74,26.76,26.72,26.72,162857.0,24.8223,24.8409,24.8037,24.8037,162857.0
2019-11-22 12:00:00,26.72,26.75,26.69,26.69,48118.0,24.8037,24.8316,24.7759,24.7759,48118.0
2019-11-22 12:10:00,26.7,26.75,26.69,26.74,46131.0,24.7852,24.8316,24.7759,24.8223,46131.0
2019-11-22 12:20:00,26.74,26.77,26.74,26.76,27805.0,24.8223,24.8502,24.8223,24.8409,27805.0
2019-11-22 12:30:00,26.76,26.79,26.76,26.77,68411.0,24.8409,24.8687,24.8409,24.8502,68411.0
2019-11-22 12:40:00,26.77,26.77,26.75,26.75,67969.0,24.8502,24.8502,24.8316,24.8316,67969.0
2019-11-22 12:50:00,26.74,26.76,26.73,26.75,59357.0,24.8223,24.8409,24.813,24.8316,59357.0
2019-11-22 13:00:00,26.75,26.76,26.73,26.75,54577.0,24.8316,24.8409,24.813,24.8316,54577.0
2019-11-22 13:10:00,26.75,26.76,26.75,26.75,57879.0,24.8316,24.8409,24.8316,24.8316,57879.0
2019-11-22 13:20:00,26.75,26.75,26.74,26.74,23533.0,24.8316,24.8316,24.8223,24.8223,23533.0
2019-11-22 13:30:00,26.75,26.75,26.73,26.73,34597.0,24.8316,24.8316,24.813,24.813,34597.0
2019-11-22 13:40:00,26.73,26.73,26.7,26.7,58135.0,24.813,24.813,24.7852,24.7852,58135.0
2019-11-22 13:50:00,26.7,26.73,26.7,26.72,42291.0,24.7852,24.813,24.7852,24.8037,42291.0
2019-11-22 14:00:00,26.72,26.75,26.72,26.74,76349.0,24.8037,24.8316,24.8037,24.8223,76349.0
2019-11-22 14:10:00,26.74,26.74,26.73,26.73,31498.0,24.8223,24.8223,24.813,24.813,31498.0
2019-11-22 14:20:00,26.72,26.73,26.71,26.71,38541.0,24.8037,24.813,24.7945,24.7945,38541.0
2019-11-22 14:30:00,26.72,26.72,26.67,26.67,27797.0,24.8037,24.8037,24.7573,24.7573,27797.0
2019-11-22 14:40:00,26.67,26.69,26.67,26.67,97308.0,24.7573,24.7759,24.7573,24.7573,97308.0
2019-11-22 14:50:00,26.67,26.69,26.67,26.69,50157.0,24.7573,24.7759,24.7573,24.7759,50157.0
2019-11-22 15:00:00,26.69,26.71,26.68,26.68,78276.0,24.7759,24.7945,24.7666,24.7666,78276.0
2019-11-22 15:10:00,26.68,26.7,26.68,26.7,60774.0,24.7666,24.7852,24.7666,24.7852,60774.0
2019-11-22 15:20:00,26.7,26.74,26.7,26.73,54389.0,24.7852,24.8223,24.7852,24.813,54389.0
2019-11-22 15:30:00,26.73,26.76,26.72,26.75,159718.0,24.813,24.8409,24.8037,24.8316,159718.0
2019-11-22 15:40:00,26.75,26.75,26.73,26.73,175372.0,24.8316,24.8316,24.813,24.813,175372.0
2019-11-22 15:50:00,26.73,26.76,26.73,26.76,491981.0,24.813,24.8409,24.813,24.8409,491981.0
2019-11-25 09:30:00,26.48,26.5,26.39,26.47,669813.0,24.581,24.5995,24.4974,24.5717,669813.0
2019-11-25 09:40:00,26.47,26.57,26.45,26.57,560923.0,24.5717,24.6645,24.5531,24.6645,560923.0
2019-11-25 09:50:00,26.57,26.67,26.56,26.63,494001.0,24.6645,24.7573,24.6552,24.7202,494001.0
2019-11-25 10:00:00,26.63,26.66,26.59,26.62,346611.0,24.7202,24.7481,24.6831,24.7109,346611.0
2019-11-25 10:10:00,26.61,26.63,26.57,26.61,174342.0,24.7016,24.7202,24.6645,24.7016,174342.0
2019-11-25 10:20:00,26.62,26.67,26.61,26.61,164300.0,24.7109,24.7573,24.7016,24.7016,164300.0
2019-11-25 10:30:00,26.61,26.61,26.51,26.52,202209.0,24.7016,24.7016,24.6088,24.6181,202209.0
2019-11-25 10:40:00,26.52,26.58,26.52,26.53,201016.0,24.6181,24.6738,24.6181,24.6274,201016.0
2019-11-25 10:50:00,26.53,26.53,26.38,26.44,391417.0,24.6274,24.6274,24.4881,24.5438,391417.0
2019-11-25 11:00:00,26.43,26.49,26.41,26.41,259585.0,24.5345,24.5902,24.516,24.516,259585.0
2019-11-25 11:10:00,26.42,26.45,26.42,26.44,79368.0,24.5253,24.5531,24.5253,24.5438,79368.0
2019-11-25 11:20:00,26.43,26.47,26.42,26.47,117741.0,24.5345,24.5717,24.5253,24.5717,117741.0
2019-11-25 11:30:00,26.46,26.47,26.44,26.46,147067.0,24.5624,24.5717,24.5438,24.5624,147067.0
2019-11-25 11:40:00,26.46,26.47,26.43,26.47,108654.0,24.5624,24.5717,24.5345,24.5717,108654.0
2019-11-25 11:50:00,26.48,26.49,26.47,26.49,60692.0,24.581,24.5902,24.5717,24.5902,60692.0
2019-11-25 12:00:00,26.49,26.52,26.46,26.5,173115.0,24.5902,24.6181,24.5624,24.5995,173115.0
2019-11-25 12:10:00,26.5,26.5,26.48,26.5,47025.0,24.5995,24.5995,24.581,24.5995,47025.0
2019-11-25 12:20:00,26.49,26.49,26.48,26.48,26981.0,24.5902,24.5902,24.581,24.581,26981.0
2019-11-25 12:30:00,26.48,26.48,26.42,26.42,48505.0,24.581,24.581,24.5253,24.5253,48505.0
2019-11-25 12:40:00,26.41,26.43,26.4,26.43,158687.0,24.516,24.5345,24.5067,24.5345,158687.0
2019-11-25 12:50:00,26.43,26.44,26.41,26.41,64626.0,24.5345,24.5438,24.516,24.516,64626.0
2019-11-25 13:00:00,26.41,26.42,26.36,26.42,225944.0,24.516,24.5253,24.4696,24.5253,225944.0
2019-11-25 13:10:00,26.42,26.43,26.41,26.41,38336.0,24.5253,24.5345,24.516,24.516,38336.0
2019-11-25 13:20:00,26.42,26.43,26.42,26.43,56798.0,24.5253,24.5345,24.5253,24.5345,56798.0
2019-11-25 13:30:00,26.43,26.44,26.4,26.4,87647.0,24.5345,24.5438,24.5067,24.5067,87647.0
2019-11-25 13:40:00,26.41,26.42,26.4,26.4,58666.0,24.516,24.5253,24.5067,24.5067,58666.0
2019-11-25 13:50:00,26.4,26.41,26.39,26.39,83383.0,24.5067,24.516,24.4974,24.4974,83383.0
2019-11-25 14:00:00,26.39,26.42,26.39,26.4,152808.0,24.4974,24.5253,24.4974,24.5067,152808.0
2019-11-25 14:10:00,26.39,26.39,26.35,26.35,42576.0,24.4974,24.4974,24.4603,24.4603,42576.0
2019-11-25 14:20:00,26.35,26.37,26.34,26.35,142298.0,24.4603,24.4788,24.451,24.4603,142298.0
2019-11-25 14:30:00,26.35,26.39,26.35,26.37,202690.0,24.4603,24.4974,24.4603,24.4788,202690.0
2019-11-25 14:40:00,26.36,26.37,26.32,26.33,171781.0,24.4696,24.4788,24.4324,24.4417,171781.0
2019-11-25 14:50:00,26.33,26.33,26.27,26.27,190806.0,24.4417,24.4417,24.386,24.386,190806.0
2019-11-25 15:00:00,26.28,26.28,26.25,26.26,250588.0,24.3953,24.3953,24.3675,24.3767,250588.0
2019-11-25 15:10:00,26.26,26.27,26.23,26.23,167696.0,24.3767,24.386,24.3489,24.3489,167696.0
2019-11-25 15:20:00,26.23,26.23,26.19,26.21,317488.0,24.3489,24.3489,24.3118,24.3303,317488.0
2019-11-25 15:30:00,26.22,26.22,26.2,26.2,357880.0,24.3396,24.3396,24.321,24.321,357880.0
2019-11-25 15:40:00,26.2,26.24,26.19,26.23,382231.0,24.321,24.3582,24.3118,24.3489,382231.0
2019-11-25 15:50:00,26.23,26.24,26.18,26.2,1388823.0,24.3489,24.3582,24.3025,24.321,1388823.0
2019-11-26 09:30:00,26.25,26.3,26.22,26.22,308904.0,24.3675,24.4139,24.3396,24.3396,308904.0
2019-11-26 09:40:00,26.21,26.24,26.15,26.24,285125.0,24.3303,24.3582,24.2746,24.3582,285125.0
2019-11-26 09:50:00,26.24,26.28,26.2,26.28,257522.0,24.3582,24.3953,24.321,24.3953,257522.0
2019-11-26 10:00:00,26.29,26.36,26.23,26.36,215724.0,24.4046,24.4696,24.3489,24.4696,215724.0
2019-11-26 10:10:00,26.36,26.4,26.34,26.38,146858.0,24.4696,24.5067,24.451,24.4881,146858.0
2019-11-26 10:20:00,26.38,26.44,26.38,26.43,65313.0,24.4881,24.5438,24.4881,24.5345,65313.0
2019-11-26 10:30:00,26.44,26.48,26.41,26.44,197415.0,24.5438,24.581,24.516,24.5438,197415.0
2019-11-26 10:40:00,26.44,26.55,26.43,26.53,199042.0,24.5438,24.6459,24.5345,24.6274,199042.0
2019-11-26 10:50:00,26.51,26.56,26.5,26.55,159297.0,24.6088,24.6552,24.5995,24.6459,159297.0
2019-11-26 11:00:00,26.55,26.64,26.55,26.62,194571.0,24.6459,24.7295,24.6459,24.7109,194571.0
2019-11-26 11:10:00,26.62,26.63,26.57,26.62,316559.0,24.7109,24.7202,24.6645,24.7109,316559.0
2019-11-26 11:20:00,26.61,26.61,26.54,26.54,160756.0,24.7016,24.7016,24.6367,24.6367,160756.0
2019-11-26 11:30:00,26.54,26.6,26.51,26.54,404666.0,24.6367,24.6924,24.6088,24.6367,404666.0
2019-11-26 11:40:00,26.54,26.54,26.48,26.5,80378.0,24.6367,24.6367,24.581,24.5995,80378.0
2019-11-26 11:50:00,26.5,26.51,26.47,26.48,123045.0,24.5995,24.6088,24.5717,24.581,123045.0
2019-11-26 12:00:00,26.49,26.5,26.48,26.48,64039.0,24.5902,24.5995,24.581,24.581,64039.0
2019-11-26 12:10:00,26.47,26.51,26.47,26.5,39695.0,24.5717,24.6088,24.5717,24.5995,39695.0
2019-11-26 12:20:00,26.51,26.53,26.51,26.52,48786.0,24.6088,24.6274,24.6088,24.6181,48786.0
2019-11-26 12:30:00,26.51,26.51,26.47,26.47,53801.0,24.6088,24.6088,24.5717,24.5717,53801.0
2019-11-26 12:40:00,26.47,26.48,26.45,26.48,57101.0,24.5717,24.581,24.5531,24.581,57101.0
2019-11-26 12:50:00,26.47,26.48,26.47,26.48,43623.0,24.5717,24.581,24.5717,24.581,43623.0
2019-11-26 13:00:00,26.48,26.5,26.45,26.49,41543.0,24.581,24.5995,24.5531,24.5902,41543.0
2019-11-26 13:10:00,26.49,26.52,26.48,26.51,35694.0,24.5902,24.6181,24.581,24.6088,35694.0
2019-11-26 13:20:00,26.51,26.55,26.51,26.55,44450.0,24.6088,24.6459,24.6088,24.6459,44450.0
2019-11-26 13:30:00,26.54,26.59,26.54,26.57,61489.0,24.6367,24.6831,24.6367,24.6645,61489.0
2019-11-26 13:40:00,26.57,26.59,26.57,26.59,66706.0,24.6645,24.6831,24.6645,24.6831,66706.0
2019-11-26 13:50:00,26.59,26.63,26.59,26.61,52674.0,24.6831,24.7202,24.6831,24.7016,52674.0
2019-11-26 14:00:00,26.61,26.61,26.58,26.58,36553.0,24.7016,24.7016,24.6738,24.6738,36553.0
2019-11-26 14:10:00,26.58,26.58,26.56,26.58,39816.0,24.6738,24.6738,24.6552,24.6738,39816.0
2019-11-26 14:20:00,26.58,26.58,26.56,26.57,97880.0,24.6738,24.6738,24.6552,24.6645,97880.0
2019-11-26 14:30:00,26.57,26.59,26.57,26.59,39715.0,24.6645,24.6831,24.6645,24.6831,39715.0
2019-11-26 14:40:00,26.59,26.6,26.58,26.6,114111.0,24.6831,24.6924,24.6738,24.6924,114111.0
2019-11-26 14:50:00,26.6,26.64,26.59,26.64,159254.0,24.6924,24.7295,24.6831,24.7295,159254.0
2019-11-26 15:00:00,26.64,26.67,26.64,26.66,139738.0,24.7295,24.7573,24.7295,24.7481,139738.0
2019-11-26 15:10:00,26.66,26.67,26.64,26.67,76555.0,24.7481,24.7573,24.7295,24.7573,76555.0
2019-11-26 15:20:00,26.67,26.69,26.67,26.69,134987.0,24.7573,24.7759,24.7573,24.7759,134987.0
2019-11-26 15:30:00,26.68,26.72,26.68,26.72,139130.0,24.7666,24.8037,24.7666,24.8037,139130.0
2019-11-26 15:40:00,26.72,26.76,26.7,26.75,476671.0,24.8037,24.8409,24.7852,24.8316,476671.0
2019-11-26 15:50:00,26.75,26.83,26.75,26.78,1890849.0,24.8316,24.9059,24.8316,24.8594,1890849.0
2019-11-27 09:30:00,26.58,26.63,26.5,26.54,320129.0,24.6738,24.7202,24.5995,24.6367,320129.0
2019-11-27 09:40:00,26.54,26.58,26.49,26.55,160268.0,24.6367,24.6738,24.5902,24.6459,160268.0
2019-11-27 09:50:00,26.54,26.55,26.51,26.52,148680.0,24.6367,24.6459,24.6088,24.6181,148680.0
2019-11-27 10:00:00,26.52,26.64,26.52,26.64,290978.0,24.6181,24.7295,24.6181,24.7295,290978.0
2019-11-27 10:10:00,26.63,26.65,26.56,26.56,84725.0,24.7202,24.7388,24.6552,24.6552,84725.0
2019-11-27 10:20:00,26.56,26.56,26.5,26.53,163018.0,24.6552,24.6552,24.5995,24.6274,163018.0
2019-11-27 10:30:00,26.54,26.57,26.52,26.55,179623.0,24.6367,24.6645,24.6181,24.6459,179623.0
2019-11-27 10:40:00,26.55,26.58,26.54,26.55,63892.0,24.6459,24.6738,24.6367,24.6459,63892.0
2019-11-27 10:50:00,26.54,26.55,26.47,26.48,194482.0,24.6367,24.6459,24.5717,24.581,194482.0
2019-11-27 11:00:00,26.47,26.47,26.43,26.45,293602.0,24.5717,24.5717,24.5345,24.5531,293602.0
2019-11-27 11:10:00,26.45,26.49,26.44,26.49,122932.0,24.5531,24.5902,24.5438,24.5902,122932.0
2019-11-27 11:20:00,26.49,26.49,26.45,26.46,102701.0,24.5902,24.5902,24.5531,24.5624,102701.0
2019-11-27 11:30:00,26.46,26.52,26.46,26.51,123889.0,24.5624,24.6181,24.5624,24.6088,123889.0
2019-11-27 11:40:00,26.51,26.51,26.5,26.51,24201.0,24.6088,24.6088,24.5995,24.6088,24201.0
2019-11-27 11:50:00,26.52,26.58,26.52,26.58,84276.0,24.6181,24.6738,24.6181,24.6738,84276.0
2019-11-27 12:00:00,26.59,26.66,26.59,26.64,141739.0,24.6831,24.7481,24.6831,24.7295,141739.0
2019-11-27 12:10:00,26.64,26.64,26.6,26.62,99355.0,24.7295,24.7295,24.6924,24.7109,99355.0
2019-11-27 12:20:00,26.62,26.62,26.59,26.62,28042.0,24.7109,24.7109,24.6831,24.7109,28042.0
2019-11-27 12:30:00,26.63,26.63,26.6,26.6,65037.0,24.7202,24.7202,24.6924,24.6924,65037.0
2019-11-27 12:40:00,26.6,26.63,26.6,26.61,44084.0,24.6924,24.7202,24.6924,24.7016,44084.0
2019-11-27 12:50:00,26.61,26.64,26.61,26.63,20260.0,24.7016,24.7295,24.7016,24.7202,20260.0
2019-11-27 13:00:00,26.63,26.63,26.6,26.6,94092.0,24.7202,24.7202,24.6924,24.6924,94092.0
2019-11-27 13:10:00,26.61,26.61,26.56,26.56,101599.0,24.7016,24.7016,24.6552,24.6552,101599.0
2019-11-27 13:20:00,26.56,26.58,26.56,26.58,73615.0,24.6552,24.6738,24.6552,24.6738,73615.0
2019-11-27 13:30:00,26.58,26.58,26.55,26.55,112969.0,24.6738,24.6738,24.6459,24.6459,112969.0
2019-11-27 13:40:00,26.55,26.57,26.53,26.56,97223.0,24.6459,24.6645,24.6274,24.6552,97223.0
2019-11-27 13:50:00,26.56,26.58,26.53,26.53,120410.0,24.6552,24.6738,24.6274,24.6274,120410.0
2019-11-27 14:00:00,26.53,26.55,26.52,26.53,41684.0,24.6274,24.6459,24.6181,24.6274,41684.0
2019-11-27 14:10:00,26.54,26.56,26.53,26.56,70591.0,24.6367,24.6552,24.6274,24.6552,70591.0
2019-11-27 14:20:00,26.56,26.57,26.55,26.56,54624.0,24.6552,24.6645,24.6459,24.6552,54624.0
2019-11-27 14:30:00,26.56,26.59,26.56,26.58,88528.0,24.6552,24.6831,24.6552,24.6738,88528.0
2019-11-27 14:40:00,26.58,26.63,26.58,26.61,24646.0,24.6738,24.7202,24.6738,24.7016,24646.0
2019-11-27 14:50:00,26.62,26.69,26.62,26.69,156552.0,24.7109,24.7759,24.7109,24.7759,156552.0
2019-11-27 15:00:00,26.7,26.72,26.68,26.72,185895.0,24.7852,24.8037,24.7666,24.8037,185895.0
2019-11-27 15:10:00,26.72,26.74,26.7,26.74,89471.0,24.8037,24.8223,24.7852,24.8223,89471.0
2019-11-27 15:20:00,26.74,26.79,26.74,26.75,175558.0,24.8223,24.8687,24.8223,24.8316,175558.0
2019-11-27 15:30:00,26.75,26.77,26.75,26.76,237431.0,24.8316,24.8502,24.8316,24.8409,237431.0
2019-11-27 15:40:00,26.76,26.77,26.72,26.72,234470.0,24.8409,24.8502,24.8037,24.8037,234470.0
2019-11-27 15:50:00,26.72,26.72,26.65,26.66,820136.0,24.8037,24.8037,24.7388,24.7481,820136.0
2019-11-29 09:30:00,26.69,26.8,26.69,26.7,323278.0,24.7759,24.878,24.7759,24.7852,323278.0
2019-11-29 09:40:00,26.7,26.78,26.7,26.77,216889.0,24.7852,24.8594,24.7852,24.8502,216889.0
2019-11-29 09:50:00,26.76,26.86,26.76,26.84,132389.0,24.8409,24.9337,24.8409,24.9151,132389.0
2019-11-29 10:00:00,26.84,26.91,26.84,26.88,222663.0,24.9151,24.9801,24.9151,24.9523,222663.0
2019-11-29 10:10:00,26.88,26.99,26.88,26.95,279994.0,24.9523,25.0544,24.9523,25.0173,279994.0
2019-11-29 10:20:00,26.95,26.99,26.89,26.96,208396.0,25.0173,25.0544,24.9616,25.0265,208396.0
2019-11-29 10:30:00,26.95,27.0,26.94,26.98,160919.0,25.0173,25.0637,25.008,25.0451,160919.0
2019-11-29 10:40:00,26.97,27.01,26.95,27.01,190682.0,25.0358,25.073,25.0173,25.073,190682.0
2019-11-29 10:50:00,27.02,27.06,27.01,27.01,190829.0,25.0822,25.1194,25.073,25.073,190829.0
2019-11-29 11:00:00,27.02,27.04,26.94,26.95,246832.0,25.0822,25.1008,25.008,25.0173,246832.0
2019-11-29 11:10:00,26.95,27.03,26.94,27.03,162668.0,25.0173,25.0915,25.008,25.0915,162668.0
2019-11-29 11:20:00,27.02,27.02,27.0,27.02,107239.0,25.0822,25.0822,25.0637,25.0822,107239.0
2019-11-29 11:30:00,27.02,27.09,27.02,27.08,163685.0,25.0822,25.1472,25.0822,25.1379,163685.0
2019-11-29 11:40:00,27.09,27.1,27.05,27.08,126593.0,25.1472,25.1565,25.1101,25.1379,126593.0
2019-11-29 11:50:00,27.08,27.09,27.06,27.09,105880.0,25.1379,25.1472,25.1194,25.1472,105880.0
2019-11-29 12:00:00,27.09,27.15,27.08,27.15,168450.0,25.1472,25.2029,25.1379,25.2029,168450.0
2019-11-29 12:10:00,27.14,27.16,27.13,27.14,231664.0,25.1936,25.2122,25.1843,25.1936,231664.0
2019-11-29 12:20:00,27.14,27.14,27.11,27.13,355871.0,25.1936,25.1936,25.1658,25.1843,355871.0
2019-11-29 12:30:00,27.13,27.16,27.1,27.1,335818.0,25.1843,25.2122,25.1565,25.1565,335818.0
2019-11-29 12:40:00,27.1,27.1,27.0,27.04,395753.0,25.1565,25.1565,25.0637,25.1008,395753.0
2019-11-29 12:50:00,27.04,27.13,27.03,27.1,983391.0,25.1008,25.1843,25.0915,25.1565,983391.0
2019-12-02 09:30:00,26.89,27.03,26.89,27.0,660529.0,24.9616,25.0915,24.9616,25.0637,660529.0
2019-12-02 09:40:00,26.99,26.99,26.86,26.86,321379.0,25.0544,25.0544,24.9337,24.9337,321379.0
2019-12-02 09:50:00,26.86,26.91,26.83,26.85,106351.0,24.9337,24.9801,24.9059,24.9244,106351.0
2019-12-02 10:00:00,26.85,27.14,26.85,27.06,584400.0,24.9244,25.1936,24.9244,25.1194,584400.0
2019-12-02 10:10:00,27.06,27.13,26.99,27.1,415182.0,25.1194,25.1843,25.0544,25.1565,415182.0
2019-12-02 10:20:00,27.1,27.15,27.09,27.11,160459.0,25.1565,25.2029,25.1472,25.1658,160459.0
2019-12-02 10:30:00,27.12,27.2,27.11,27.15,535801.0,25.1751,25.2493,25.1658,25.2029,535801.0
2019-12-02 10:40:00,27.14,27.17,27.05,27.13,307759.0,25.1936,25.2215,25.1101,25.1843,307759.0
2019-12-02 10:50:00,27.13,27.15,27.09,27.11,106091.0,25.1843,25.2029,25.1472,25.1658,106091.0
2019-12-02 11:00:00,27.11,27.12,27.06,27.07,82894.0,25.1658,25.1751,25.1194,25.1286,82894.0
2019-12-02 11:10:00,27.07,27.16,27.07,27.13,140719.0,25.1286,25.2122,25.1286,25.1843,140719.0
2019-12-02 11:20:00,27.13,27.13,27.06,27.08,126851.0,25.1843,25.1843,25.1194,25.1379,126851.0
2019-12-02 11:30:00,27.08,27.12,27.07,27.09,79878.0,25.1379,25.1751,25.1286,25.1472,79878.0
2019-12-02 11:40:00,27.09,27.16,27.08,27.15,208915.0,25.1472,25.2122,25.1379,25.2029,208915.0
2019-12-02 11:50:00,27.15,27.16,27.11,27.12,132852.0,25.2029,25.2122,25.1658,25.1751,132852.0
2019-12-02 12:00:00,27.12,27.12,27.02,27.03,140998.0,25.1751,25.1751,25.0822,25.0915,140998.0
2019-12-02 12:10:00,27.04,27.08,27.03,27.08,206834.0,25.1008,25.1379,25.0915,25.1379,206834.0
2019-12-02 12:20:00,27.07,27.15,27.07,27.1,260007.0,25.1286,25.2029,25.1286,25.1565,260007.0
2019-12-02 12:30:00,27.1,27.13,27.1,27.12,73259.0,25.1565,25.1843,25.1565,25.1751,73259.0
2019-12-02 12:40:00,27.12,27.15,27.09,27.15,99766.0,25.1751,25.2029,25.1472,25.2029,99766.0
2019-12-02 12:50:00,27.15,27.16,27.13,27.15,163091.0,25.2029,25.2122,25.1843,25.2029,163091.0
2019-12-02 13:00:00,27.15,27.15,27.13,27.14,63810.0,25.2029,25.2029,25.1843,25.1936,63810.0
2019-12-02 13:10:00,27.14,27.16,27.14,27.14,65690.0,25.1936,25.2122,25.1936,25.1936,65690.0
2019-12-02 13:20:00,27.14,27.16,27.12,27.16,97322.0,25.1936,25.2122,25.1751,25.2122,97322.0
2019-12-02 13:30:00,27.16,27.17,27.13,27.17,41030.0,25.2122,25.2215,25.1843,25.2215,41030.0
2019-12-02 13:40:00,27.16,27.17,27.14,27.16,43599.0,25.2122,25.2215,25.1936,25.2122,43599.0
2019-12-02 13:50:00,27.16,27.18,27.16,27.17,67676.0,25.2122,25.2308,25.2122,25.2215,67676.0
2019-12-02 14:00:00,27.17,27.2,27.17,27.19,130530.0,25.2215,25.2493,25.2215,25.24,130530.0
2019-12-02 14:10:00,27.19,27.2,27.18,27.2,75281.0,25.24,25.2493,25.2308,25.2493,75281.0
2019-12-02 14:20:00,27.2,27.2,27.13,27.13,135596.0,25.2493,25.2493,25.1843,25.1843,135596.0
2019-12-02 14:30:00,27.12,27.13,27.09,27.12,122170.0,25.1751,25.1843,25.1472,25.1751,122170.0
2019-12-02 14:40:00,27.12,27.13,27.1,27.13,50443.0,25.1751,25.1843,25.1565,25.1843,50443.0
2019-12-02 14:50:00,27.13,27.15,27.12,27.12,69319.0,25.1843,25.2029,25.1751,25.1751,69319.0
2019-12-02 15:00:00,27.12,27.14,27.12,27.13,75687.0,25.1751,25.1936,25.1751,25.1843,75687.0
2019-12-02 15:10:00,27.13,27.15,27.12,27.15,63593.0,25.1843,25.2029,25.1751,25.2029,63593.0
2019-12-02 15:20:00,27.14,27.16,27.14,27.15,129480.0,25.1936,25.2122,25.1936,25.2029,129480.0
2019-12-02 15:30:00,27.15,27.16,27.14,27.15,81497.0,25.2029,25.2122,25.1936,25.2029,81497.0
2019-12-02 15:40:00,27.14,27.16,27.13,27.15,297736.0,25.1936,25.2122,25.1843,25.2029,297736.0
2019-12-02 15:50:00,27.15,27.17,27.13,27.17,507193.0,25.2029,25.2215,25.1843,25.2215,507193.0
2019-12-03 09:30:00,27.55,27.77,27.55,27.75,1468851.0,25.5742,25.7784,25.5742,25.7599,1468851.0
2019-12-03 09:40:00,27.76,27.89,27.76,27.88,865105.0,25.7692,25.8898,25.7692,25.8806,865105.0
2019-12-03 09:50:00,27.88,27.93,27.75,27.75,900629.0,25.8806,25.927,25.7599,25.7599,900629.0
2019-12-03 10:00:00,27.76,27.79,27.72,27.74,297104.0,25.7692,25.797,25.732,25.7506,297104.0
2019-12-03 10:10:00,27.74,27.77,27.67,27.69,448272.0,25.7506,25.7784,25.6856,25.7042,448272.0
2019-12-03 10:20:00,27.69,27.78,27.68,27.69,332485.0,25.7042,25.7877,25.6949,25.7042,332485.0
2019-12-03 10:30:00,27.7,27.73,27.6,27.61,459623.0,25.7135,25.7413,25.6206,25.6299,459623.0
2019-12-03 10:40:00,27.62,27.68,27.59,27.67,332714.0,25.6392,25.6949,25.6114,25.6856,332714.0
2019-12-03 10:50:00,27.68,27.71,27.63,27.69,315754.0,25.6949,25.7228,25.6485,25.7042,315754.0
2019-12-03 11:00:00,27.69,27.73,27.67,27.69,213220.0,25.7042,25.7413,25.6856,25.7042,213220.0
2019-12-03 11:10:00,27.69,27.71,27.66,27.68,115957.0,25.7042,25.7228,25.6763,25.6949,115957.0
2019-12-03 11:20:00,27.69,27.75,27.68,27.75,107436.0,25.7042,25.7599,25.6949,25.7599,107436.0
2019-12-03 11:30:00,27.75,27.78,27.71,27.71,143810.0,25.7599,25.7877,25.7228,25.7228,143810.0
2019-12-03 11:40:00,27.71,27.75,27.7,27.74,141608.0,25.7228,25.7599,25.7135,25.7506,141608.0
2019-12-03 11:50:00,27.74,27.75,27.71,27.71,112487.0,25.7506,25.7599,25.7228,25.7228,112487.0
2019-12-03 12:00:00,27.72,27.74,27.67,27.7,197759.0,25.732,25.7506,25.6856,25.7135,197759.0
2019-12-03 12:10:00,27.71,27.73,27.68,27.68,135655.0,25.7228,25.7413,25.6949,25.6949,135655.0
2019-12-03 12:20:00,27.67,27.7,27.65,27.7,90364.0,25.6856,25.7135,25.6671,25.7135,90364.0
2019-12-03 12:30:00,27.69,27.7,27.63,27.64,78469.0,25.7042,25.7135,25.6485,25.6578,78469.0
2019-12-03 12:40:00,27.64,27.67,27.63,27.67,96002.0,25.6578,25.6856,25.6485,25.6856,96002.0
2019-12-03 12:50:00,27.67,27.68,27.62,27.67,116616.0,25.6856,25.6949,25.6392,25.6856,116616.0
2019-12-03 13:00:00,27.66,27.66,27.61,27.62,176873.0,25.6763,25.6763,25.6299,25.6392,176873.0
2019-12-03 13:10:00,27.63,27.67,27.62,27.66,153820.0,25.6485,25.6856,25.6392,25.6763,153820.0
2019-12-03 13:20:00,27.66,27.66,27.63,27.64,93349.0,25.6763,25.6763,25.6485,25.6578,93349.0
2019-12-03 13:30:00,27.64,27.65,27.61,27.62,110890.0,25.6578,25.6671,25.6299,25.6392,110890.0
2019-12-03 13:40:00,27.62,27.67,27.6,27.67,123696.0,25.6392,25.6856,25.6206,25.6856,123696.0
2019-12-03 13:50:00,27.67,27.69,27.66,27.68,162739.0,25.6856,25.7042,25.6763,25.6949,162739.0
2019-12-03 14:00:00,27.68,27.68,27.63,27.65,228018.0,25.6949,25.6949,25.6485,25.6671,228018.0
2019-12-03 14:10:00,27.65,27.66,27.64,27.65,89704.0,25.6671,25.6763,25.6578,25.6671,89704.0
2019-12-03 14:20:00,27.65,27.67,27.65,27.66,80794.0,25.6671,25.6856,25.6671,25.6763,80794.0
2019-12-03 14:30:00,27.65,27.67,27.65,27.66,81927.0,25.6671,25.6856,25.6671,25.6763,81927.0
2019-12-03 14:40:00,27.66,27.68,27.65,27.67,76448.0,25.6763,25.6949,25.6671,25.6856,76448.0
2019-12-03 14:50:00,27.67,27.72,27.67,27.7,100887.0,25.6856,25.732,25.6856,25.7135,100887.0
2019-12-03 15:00:00,27.71,27.72,27.67,27.68,195789.0,25.7228,25.732,25.6856,25.6949,195789.0
2019-12-03 15:10:00,27.69,27.7,27.67,27.68,146021.0,25.7042,25.7135,25.6856,25.6949,146021.0
2019-12-03 15:20:00,27.68,27.68,27.65,27.66,250006.0,25.6949,25.6949,25.6671,25.6763,250006.0
2019-12-03 15:30:00,27.66,27.73,27.66,27.7,131455.0,25.6763,25.7413,25.6763,25.7135,131455.0
2019-12-03 15:40:00,27.7,27.72,27.69,27.7,234921.0,25.7135,25.732,25.7042,25.7135,234921.0
2019-12-03 15:50:00,27.7,27.79,27.69,27.78,2021108.0,25.7135,25.797,25.7042,25.7877,2021108.0
2019-12-04 09:30:00,27.64,27.72,27.5,27.57,767101.0,25.6578,25.732,25.5278,25.5928,767101.0
2019-12-04 09:40:00,27.57,27.67,27.55,27.6,282280.0,25.5928,25.6856,25.5742,25.6206,282280.0
2019-12-04 09:50:00,27.59,27.62,27.55,27.57,140967.0,25.6114,25.6392,25.5742,25.5928,140967.0
2019-12-04 10:00:00,27.57,27.63,27.45,27.48,381151.0,25.5928,25.6485,25.4814,25.5092,381151.0
2019-12-04 10:10:00,27.45,27.45,27.34,27.41,259318.0,25.4814,25.4814,25.3793,25.4443,259318.0
2019-12-04 10:20:00,27.4,27.41,27.34,27.37,338458.0,25.435,25.4443,25.3793,25.4071,338458.0
2019-12-04 10:30:00,27.36,27.41,27.32,27.41,352319.0,25.3979,25.4443,25.3607,25.4443,352319.0
2019-12-04 10:40:00,27.41,27.48,27.38,27.44,189889.0,25.4443,25.5092,25.4164,25.4721,189889.0
2019-12-04 10:50:00,27.45,27.49,27.42,27.46,142451.0,25.4814,25.5185,25.4535,25.4907,142451.0
2019-12-04 11:00:00,27.46,27.47,27.4,27.47,233850.0,25.4907,25.5,25.435,25.5,233850.0
2019-12-04 11:10:00,27.48,27.48,27.45,27.46,185600.0,25.5092,25.5092,25.4814,25.4907,185600.0
2019-12-04 11:20:00,27.45,27.5,27.42,27.44,245963.0,25.4814,25.5278,25.4535,25.4721,245963.0
2019-12-04 11:30:00,27.43,27.45,27.41,27.43,192148.0,25.4628,25.4814,25.4443,25.4628,192148.0
2019-12-04 11:40:00,27.42,27.45,27.42,27.45,120162.0,25.4535,25.4814,25.4535,25.4814,120162.0
2019-12-04 11:50:00,27.44,27.44,27.4,27.41,100551.0,25.4721,25.4721,25.435,25.4443,100551.0
2019-12-04 12:00:00,27.41,27.45,27.41,27.45,123129.0,25.4443,25.4814,25.4443,25.4814,123129.0
2019-12-04 12:10:00,27.45,27.48,27.45,27.45,33343.0,25.4814,25.5092,25.4814,25.4814,33343.0
2019-12-04 12:20:00,27.45,27.51,27.45,27.49,148533.0,25.4814,25.5371,25.4814,25.5185,148533.0
2019-12-04 12:30:00,27.48,27.49,27.47,27.47,110347.0,25.5092,25.5185,25.5,25.5,110347.0
2019-12-04 12:40:00,27.47,27.5,27.47,27.49,38029.0,25.5,25.5278,25.5,25.5185,38029.0
2019-12-04 12:50:00,27.49,27.49,27.46,27.47,106401.0,25.5185,25.5185,25.4907,25.5,106401.0
2019-12-04 13:00:00,27.47,27.5,27.45,27.47,61330.0,25.5,25.5278,25.4814,25.5,61330.0
2019-12-04 13:10:00,27.46,27.5,27.45,27.5,27013.0,25.4907,25.5278,25.4814,25.5278,27013.0
2019-12-04 13:20:00,27.49,27.51,27.49,27.5,62859.0,25.5185,25.5371,25.5185,25.5278,62859.0
2019-12-04 13:30:00,27.5,27.54,27.5,27.51,106763.0,25.5278,25.5649,25.5278,25.5371,106763.0
2019-12-04 13:40:00,27.51,27.53,27.51,27.51,90286.0,25.5371,25.5557,25.5371,25.5371,90286.0
2019-12-04 13:50:00,27.52,27.52,27.48,27.5,112284.0,25.5464,25.5464,25.5092,25.5278,112284.0
2019-12-04 14:00:00,27.5,27.55,27.5,27.55,112770.0,25.5278,25.5742,25.5278,25.5742,112770.0
2019-12-04 14:10:00,27.55,27.55,27.5,27.51,134586.0,25.5742,25.5742,25.5278,25.5371,134586.0
2019-12-04 14:20:00,27.5,27.53,27.49,27.53,54250.0,25.5278,25.5557,25.5185,25.5557,54250.0
2019-12-04 14:30:00,27.52,27.52,27.47,27.48,88949.0,25.5464,25.5464,25.5,25.5092,88949.0
2019-12-04 14:40:00,27.47,27.48,27.45,27.47,94206.0,25.5,25.5092,25.4814,25.5,94206.0
2019-12-04 14:50:00,27.47,27.48,27.45,27.47,118014.0,25.5,25.5092,25.4814,25.5,118014.0
2019-12-04 15:00:00,27.48,27.5,27.48,27.48,49857.0,25.5092,25.5278,25.5092,25.5092,49857.0
2019-12-04 15:10:00,27.49,27.5,27.49,27.5,79625.0,25.5185,25.5278,25.5185,25.5278,79625.0
2019-12-04 15:20:00,27.5,27.52,27.5,27.5,65403.0,25.5278,25.5464,25.5278,25.5278,65403.0
2019-12-04 15:30:00,27.51,27.53,27.51,27.53,142580.0,25.5371,25.5557,25.5371,25.5557,142580.0
2019-12-04 15:40:00,27.54,27.56,27.5,27.51,256333.0,25.5649,25.5835,25.5278,25.5371,256333.0
2019-12-04 15:50:00,27.51,27.51,27.43,27.49,656215.0,25.5371,25.5371,25.4628,25.5185,656215.0
2019-12-05 09:30:00,27.35,27.48,27.33,27.46,366252.0,25.3886,25.5092,25.37,25.4907,366252.0
2019-12-05 09:40:00,27.46,27.56,27.46,27.56,258145.0,25.4907,25.5835,25.4907,25.5835,258145.0
2019-12-05 09:50:00,27.56,27.58,27.52,27.56,205975.0,25.5835,25.6021,25.5464,25.5835,205975.0
2019-12-05 10:00:00,27.57,27.59,27.53,27.58,214921.0,25.5928,25.6114,25.5557,25.6021,214921.0
2019-12-05 10:10:00,27.58,27.61,27.48,27.48,370724.0,25.6021,25.6299,25.5092,25.5092,370724.0
2019-12-05 10:20:00,27.48,27.59,27.48,27.56,188615.0,25.5092,25.6114,25.5092,25.5835,188615.0
2019-12-05 10:30:00,27.55,27.58,27.51,27.56,82228.0,25.5742,25.6021,25.5371,25.5835,82228.0
2019-12-05 10:40:00,27.56,27.64,27.56,27.63,106453.0,25.5835,25.6578,25.5835,25.6485,106453.0
2019-12-05 10:50:00,27.62,27.67,27.61,27.61,176769.0,25.6392,25.6856,25.6299,25.6299,176769.0
2019-12-05 11:00:00,27.6,27.63,27.57,27.61,163427.0,25.6206,25.6485,25.5928,25.6299,163427.0
2019-12-05 11:10:00,27.61,27.66,27.6,27.65,135551.0,25.6299,25.6763,25.6206,25.6671,135551.0
2019-12-05 11:20:00,27.65,27.73,27.65,27.72,68219.0,25.6671,25.7413,25.6671,25.732,68219.0
2019-12-05 11:30:00,27.72,27.75,27.71,27.74,132324.0,25.732,25.7599,25.7228,25.7506,132324.0
2019-12-05 11:40:00,27.74,27.79,27.74,27.77,110648.0,25.7506,25.797,25.7506,25.7784,110648.0
2019-12-05 11:50:00,27.76,27.78,27.75,27.78,97033.0,25.7692,25.7877,25.7599,25.7877,97033.0
2019-12-05 12:00:00,27.79,27.83,27.78,27.8,132958.0,25.797,25.8341,25.7877,25.8063,132958.0
2019-12-05 12:10:00,27.8,27.83,27.78,27.82,135833.0,25.8063,25.8341,25.7877,25.8249,135833.0
2019-12-05 12:20:00,27.82,27.85,27.82,27.84,100982.0,25.8249,25.8527,25.8249,25.8434,100982.0
2019-12-05 12:30:00,27.84,27.85,27.82,27.83,120114.0,25.8434,25.8527,25.8249,25.8341,120114.0
2019-12-05 12:40:00,27.84,27.86,27.84,27.85,68843.0,25.8434,25.862,25.8434,25.8527,68843.0
2019-12-05 12:50:00,27.85,27.85,27.83,27.83,107892.0,25.8527,25.8527,25.8341,25.8341,107892.0
2019-12-05 13:00:00,27.82,27.83,27.79,27.8,145130.0,25.8249,25.8341,25.797,25.8063,145130.0
2019-12-05 13:10:00,27.82,27.83,27.81,27.82,136896.0,25.8249,25.8341,25.8156,25.8249,136896.0
2019-12-05 13:20:00,27.81,27.81,27.77,27.77,210024.0,25.8156,25.8156,25.7784,25.7784,210024.0
2019-12-05 13:30:00,27.78,27.78,27.72,27.74,237536.0,25.7877,25.7877,25.732,25.7506,237536.0
2019-12-05 13:40:00,27.74,27.77,27.74,27.76,85756.0,25.7506,25.7784,25.7506,25.7692,85756.0
2019-12-05 13:50:00,27.75,27.75,27.71,27.73,121391.0,25.7599,25.7599,25.7228,25.7413,121391.0
2019-12-05 14:00:00,27.74,27.74,27.7,27.73,73296.0,25.7506,25.7506,25.7135,25.7413,73296.0
2019-12-05 14:10:00,27.74,27.76,27.73,27.76,97082.0,25.7506,25.7692,25.7413,25.7692,97082.0
2019-12-05 14:20:00,27.77,27.77,27.76,27.76,77183.0,25.7784,25.7784,25.7692,25.7692,77183.0
2019-12-05 14:30:00,27.76,27.76,27.74,27.74,68099.0,25.7692,25.7692,25.7506,25.7506,68099.0
2019-12-05 14:40:00,27.74,27.74,27.73,27.73,42350.0,25.7506,25.7506,25.7413,25.7413,42350.0
2019-12-05 14:50:00,27.73,27.74,27.67,27.69,403421.0,25.7413,25.7506,25.6856,25.7042,403421.0
2019-12-05 15:00:00,27.69,27.71,27.64,27.68,178894.0,25.7042,25.7228,25.6578,25.6949,178894.0
2019-12-05 15:10:00,27.68,27.68,27.65,27.66,103106.0,25.6949,25.6949,25.6671,25.6763,103106.0
2019-12-05 15:20:00,27.65,27.66,27.64,27.65,137256.0,25.6671,25.6763,25.6578,25.6671,137256.0
2019-12-05 15:30:00,27.65,27.69,27.65,27.67,93798.0,25.6671,25.7042,25.6671,25.6856,93798.0
2019-12-05 15:40:00,27.67,27.69,27.66,27.68,276735.0,25.6856,25.7042,25.6763,25.6949,276735.0
2019-12-05 15:50:00,27.68,27.68,27.59,27.6,1174247.0,25.6949,25.6949,25.6114,25.6206,1174247.0
2019-12-06 09:30:00,27.15,27.22,27.08,27.14,1052193.0,25.2029,25.2679,25.1379,25.1936,1052193.0
2019-12-06 09:40:00,27.15,27.28,27.14,27.24,337032.0,25.2029,25.3236,25.1936,25.2865,337032.0
2019-12-06 09:50:00,27.24,27.24,27.18,27.19,226298.0,25.2865,25.2865,25.2308,25.24,226298.0
2019-12-06 10:00:00,27.18,27.25,27.11,27.25,212780.0,25.2308,25.2957,25.1658,25.2957,212780.0
2019-12-06 10:10:00,27.25,27.27,27.16,27.24,429020.0,25.2957,25.3143,25.2122,25.2865,429020.0
2019-12-06 10:20:00,27.24,27.32,27.22,27.31,129150.0,25.2865,25.3607,25.2679,25.3514,129150.0
2019-12-06 10:30:00,27.31,27.36,27.29,27.34,260916.0,25.3514,25.3979,25.3329,25.3793,260916.0
2019-12-06 10:40:00,27.34,27.39,27.3,27.31,154936.0,25.3793,25.4257,25.3422,25.3514,154936.0
2019-12-06 10:50:00,27.3,27.3,27.27,27.29,120501.0,25.3422,25.3422,25.3143,25.3329,120501.0
2019-12-06 11:00:00,27.28,27.28,27.15,27.18,144072.0,25.3236,25.3236,25.2029,25.2308,144072.0
2019-12-06 11:10:00,27.18,27.19,27.13,27.17,170675.0,25.2308,25.24,25.1843,25.2215,170675.0
2019-12-06 11:20:00,27.17,27.17,27.15,27.16,119301.0,25.2215,25.2215,25.2029,25.2122,119301.0
2019-12-06 11:30:00,27.16,27.17,27.15,27.15,77867.0,25.2122,25.2215,25.2029,25.2029,77867.0
2019-12-06 11:40:00,27.16,27.24,27.16,27.21,73473.0,25.2122,25.2865,25.2122,25.2586,73473.0
2019-12-06 11:50:00,27.22,27.23,27.18,27.18,71601.0,25.2679,25.2772,25.2308,25.2308,71601.0
2019-12-06 12:00:00,27.17,27.18,27.15,27.18,89404.0,25.2215,25.2308,25.2029,25.2308,89404.0
2019-12-06 12:10:00,27.18,27.23,27.18,27.22,86937.0,25.2308,25.2772,25.2308,25.2679,86937.0
2019-12-06 12:20:00,27.23,27.25,27.22,27.23,51502.0,25.2772,25.2957,25.2679,25.2772,51502.0
2019-12-06 12:30:00,27.23,27.24,27.18,27.19,38816.0,25.2772,25.2865,25.2308,25.24,38816.0
2019-12-06 12:40:00,27.19,27.19,27.16,27.18,36564.0,25.24,25.24,25.2122,25.2308,36564.0
2019-12-06 12:50:00,27.18,27.18,27.16,27.18,61924.0,25.2308,25.2308,25.2122,25.2308,61924.0
2019-12-06 13:00:00,27.18,27.19,27.17,27.17,15061.0,25.2308,25.24,25.2215,25.2215,15061.0
2019-12-06 13:10:00,27.16,27.17,27.14,27.15,34988.0,25.2122,25.2215,25.1936,25.2029,34988.0
2019-12-06 13:20:00,27.15,27.15,27.1,27.13,102139.0,25.2029,25.2029,25.1565,25.1843,102139.0
2019-12-06 13:30:00,27.13,27.13,27.1,27.1,46914.0,25.1843,25.1843,25.1565,25.1565,46914.0
2019-12-06 13:40:00,27.1,27.15,27.1,27.15,78972.0,25.1565,25.2029,25.1565,25.2029,78972.0
2019-12-06 13:50:00,27.15,27.17,27.13,27.17,49232.0,25.2029,25.2215,25.1843,25.2215,49232.0
2019-12-06 14:00:00,27.16,27.16,27.11,27.11,63224.0,25.2122,25.2122,25.1658,25.1658,63224.0
2019-12-06 14:10:00,27.11,27.13,27.09,27.09,75977.0,25.1658,25.1843,25.1472,25.1472,75977.0
2019-12-06 14:20:00,27.1,27.1,27.09,27.1,84044.0,25.1565,25.1565,25.1472,25.1565,84044.0
2019-12-06 14:30:00,27.1,27.11,27.07,27.11,87400.0,25.1565,25.1658,25.1286,25.1658,87400.0
2019-12-06 14:40:00,27.11,27.13,27.08,27.09,37768.0,25.1658,25.1843,25.1379,25.1472,37768.0
2019-12-06 14:50:00,27.08,27.1,27.08,27.08,95545.0,25.1379,25.1565,25.1379,25.1379,95545.0
2019-12-06 15:00:00,27.08,27.09,27.07,27.07,125417.0,25.1379,25.1472,25.1286,25.1286,125417.0
2019-12-06 15:10:00,27.07,27.07,27.03,27.05,149200.0,25.1286,25.1286,25.0915,25.1101,149200.0
2019-12-06 15:20:00,27.04,27.04,27.02,27.04,164507.0,25.1008,25.1008,25.0822,25.1008,164507.0
2019-12-06 15:30:00,27.03,27.05,27.0,27.0,297149.0,25.0915,25.1101,25.0637,25.0637,297149.0
2019-12-06 15:40:00,27.0,27.02,26.98,27.02,351076.0,25.0637,25.0822,25.0451,25.0822,351076.0
2019-12-06 15:50:00,27.02,27.02,26.96,26.98,1543222.0,25.0822,25.0822,25.0265,25.0451,1543222.0
2019-12-09 09:30:00,27.13,27.17,27.05,27.05,424498.0,25.1843,25.2215,25.1101,25.1101,424498.0
2019-12-09 09:40:00,27.04,27.04,26.98,26.99,154415.0,25.1008,25.1008,25.0451,25.0544,154415.0
2019-12-09 09:50:00,27.0,27.09,27.0,27.09,148453.0,25.0637,25.1472,25.0637,25.1472,148453.0
2019-12-09 10:00:00,27.08,27.1,27.05,27.05,153456.0,25.1379,25.1565,25.1101,25.1101,153456.0
2019-12-09 10:10:00,27.05,27.06,27.01,27.04,85781.0,25.1101,25.1194,25.073,25.1008,85781.0
2019-12-09 10:20:00,27.05,27.12,27.05,27.11,67750.0,25.1101,25.1751,25.1101,25.1658,67750.0
2019-12-09 10:30:00,27.1,27.1,27.0,27.01,120129.0,25.1565,25.1565,25.0637,25.073,120129.0
2019-12-09 10:40:00,27.01,27.06,27.01,27.05,122212.0,25.073,25.1194,25.073,25.1101,122212.0
2019-12-09 10:50:00,27.05,27.07,27.0,27.0,109674.0,25.1101,25.1286,25.0637,25.0637,109674.0
2019-12-09 11:00:00,27.0,27.0,26.9,26.91,185909.0,25.0637,25.0637,24.9708,24.9801,185909.0
2019-12-09 11:10:00,26.91,26.95,26.9,26.92,108196.0,24.9801,25.0173,24.9708,24.9894,108196.0
2019-12-09 11:20:00,26.92,26.99,26.92,26.99,121253.0,24.9894,25.0544,24.9894,25.0544,121253.0
2019-12-09 11:30:00,26.99,27.0,26.93,26.95,95735.0,25.0544,25.0637,24.9987,25.0173,95735.0
2019-12-09 11:40:00,26.94,26.95,26.9,26.95,111915.0,25.008,25.0173,24.9708,25.0173,111915.0
2019-12-09 11:50:00,26.95,26.98,26.94,26.98,30638.0,25.0173,25.0451,25.008,25.0451,30638.0
2019-12-09 12:00:00,26.99,26.99,26.93,26.94,39935.0,25.0544,25.0544,24.9987,25.008,39935.0
2019-12-09 12:10:00,26.94,26.96,26.93,26.95,44622.0,25.008,25.0265,24.9987,25.0173,44622.0
2019-12-09 12:20:00,26.95,26.96,26.94,26.94,29812.0,25.0173,25.0265,25.008,25.008,29812.0
2019-12-09 12:30:00,26.93,26.96,26.93,26.93,63869.0,24.9987,25.0265,24.9987,24.9987,63869.0
2019-12-09 12:40:00,26.94,26.97,26.92,26.97,40644.0,25.008,25.0358,24.9894,25.0358,40644.0
2019-12-09 12:50:00,26.97,26.97,26.92,26.92,107958.0,25.0358,25.0358,24.9894,24.9894,107958.0
2019-12-09 13:00:00,26.92,26.95,26.92,26.93,106835.0,24.9894,25.0173,24.9894,24.9987,106835.0
2019-12-09 13:10:00,26.93,26.95,26.91,26.91,72643.0,24.9987,25.0173,24.9801,24.9801,72643.0
2019-12-09 13:20:00,26.91,26.93,26.91,26.92,93805.0,24.9801,24.9987,24.9801,24.9894,93805.0
2019-12-09 13:30:00,26.92,26.92,26.92,26.92,51780.0,24.9894,24.9894,24.9894,24.9894,51780.0
2019-12-09 13:40:00,26.92,26.92,26.88,26.88,104205.0,24.9894,24.9894,24.9523,24.9523,104205.0
2019-12-09 13:50:00,26.89,26.9,26.85,26.87,28086.0,24.9616,24.9708,24.9244,24.943,28086.0
2019-12-09 14:00:00,26.88,26.92,26.87,26.92,44184.0,24.9523,24.9894,24.943,24.9894,44184.0
2019-12-09 14:10:00,26.91,26.91,26.88,26.88,35509.0,24.9801,24.9801,24.9523,24.9523,35509.0
2019-12-09 14:20:00,26.88,26.89,26.86,26.88,16444.0,24.9523,24.9616,24.9337,24.9523,16444.0
2019-12-09 14:30:00,26.88,26.9,26.87,26.88,39205.0,24.9523,24.9708,24.943,24.9523,39205.0
2019-12-09 14:40:00,26.89,26.89,26.88,26.88,37946.0,24.9616,24.9616,24.9523,24.9523,37946.0
2019-12-09 14:50:00,26.87,26.92,26.87,26.92,61901.0,24.943,24.9894,24.943,24.9894,61901.0
2019-12-09 15:00:00,26.91,26.95,26.91,26.93,107326.0,24.9801,25.0173,24.9801,24.9987,107326.0
2019-12-09 15:10:00,26.93,26.93,26.92,26.92,32987.0,24.9987,24.9987,24.9894,24.9894,32987.0
2019-12-09 15:20:00,26.92,26.94,26.91,26.93,151571.0,24.9894,25.008,24.9801,24.9987,151571.0
2019-12-09 15:30:00,26.93,26.96,26.93,26.96,108244.0,24.9987,25.0265,24.9987,25.0265,108244.0
2019-12-09 15:40:00,26.95,26.97,26.94,26.95,183048.0,25.0173,25.0358,25.008,25.0173,183048.0
2019-12-09 15:50:00,26.95,26.95,26.91,26.92,580947.0,25.0173,25.0173,24.9801,24.9894,580947.0
2019-12-10 09:30:00,27.15,27.16,27.1,27.11,248034.0,25.2029,25.2122,25.1565,25.1658,248034.0
2019-12-10 09:40:00,27.12,27.14,27.07,27.07,113640.0,25.1751,25.1936,25.1286,25.1286,113640.0
2019-12-10 09:50:00,27.07,27.1,27.01,27.07,98428.0,25.1286,25.1565,25.073,25.1286,98428.0
2019-12-10 10:00:00,27.07,27.08,27.0,27.0,45107.0,25.1286,25.1379,25.0637,25.0637,45107.0
2019-12-10 10:10:00,26.99,27.02,26.93,27.02,124585.0,25.0544,25.0822,24.9987,25.0822,124585.0
2019-12-10 10:20:00,27.01,27.05,27.01,27.05,23646.0,25.073,25.1101,25.073,25.1101,23646.0
2019-12-10 10:30:00,27.06,27.07,27.0,27.0,101849.0,25.1194,25.1286,25.0637,25.0637,101849.0
2019-12-10 10:40:00,27.01,27.03,26.98,27.0,83946.0,25.073,25.0915,25.0451,25.0637,83946.0
2019-12-10 10:50:00,27.01,27.02,26.95,26.97,122291.0,25.073,25.0822,25.0173,25.0358,122291.0
2019-12-10 11:00:00,26.98,27.03,26.94,26.94,207634.0,25.0451,25.0915,25.008,25.008,207634.0
2019-12-10 11:10:00,26.94,26.96,26.92,26.96,59453.0,25.008,25.0265,24.9894,25.0265,59453.0
2019-12-10 11:20:00,26.96,26.96,26.92,26.92,44030.0,25.0265,25.0265,24.9894,24.9894,44030.0
2019-12-10 11:30:00,26.92,26.94,26.91,26.92,91684.0,24.9894,25.008,24.9801,24.9894,91684.0
2019-12-10 11:40:00,26.91,26.96,26.89,26.95,80064.0,24.9801,25.0265,24.9616,25.0173,80064.0
2019-12-10 11:50:00,26.95,26.99,26.95,26.97,17841.0,25.0173,25.0544,25.0173,25.0358,17841.0
2019-12-10 12:00:00,26.98,27.0,26.97,27.0,44656.0,25.0451,25.0637,25.0358,25.0637,44656.0
2019-12-10 12:10:00,27.01,27.01,26.97,26.98,31657.0,25.073,25.073,25.0358,25.0451,31657.0
2019-12-10 12:20:00,26.97,27.01,26.97,27.01,19774.0,25.0358,25.073,25.0358,25.073,19774.0
2019-12-10 12:30:00,27.01,27.02,26.98,26.98,107766.0,25.073,25.0822,25.0451,25.0451,107766.0
2019-12-10 12:40:00,26.99,27.0,26.99,26.99,15215.0,25.0544,25.0637,25.0544,25.0544,15215.0
2019-12-10 12:50:00,26.98,26.98,26.97,26.97,17146.0,25.0451,25.0451,25.0358,25.0358,17146.0
2019-12-10 13:00:00,26.97,26.98,26.97,26.97,24136.0,25.0358,25.0451,25.0358,25.0358,24136.0
2019-12-10 13:10:00,26.96,26.98,26.95,26.98,25426.0,25.0265,25.0451,25.0173,25.0451,25426.0
2019-12-10 13:20:00,26.98,26.99,26.97,26.97,16368.0,25.0451,25.0544,25.0358,25.0358,16368.0
2019-12-10 13:30:00,26.97,26.99,26.97,26.98,21731.0,25.0358,25.0544,25.0358,25.0451,21731.0
2019-12-10 13:40:00,26.97,26.98,26.94,26.95,118870.0,25.0358,25.0451,25.008,25.0173,118870.0
2019-12-10 13:50:00,26.96,26.97,26.96,26.97,14970.0,25.0265,25.0358,25.0265,25.0358,14970.0
2019-12-10 14:00:00,26.96,26.99,26.96,26.98,66433.0,25.0265,25.0544,25.0265,25.0451,66433.0
2019-12-10 14:10:00,26.98,27.0,26.97,26.99,27236.0,25.0451,25.0637,25.0358,25.0544,27236.0
2019-12-10 14:20:00,27.0,27.04,26.99,27.03,89401.0,25.0637,25.1008,25.0544,25.0915,89401.0
2019-12-10 14:30:00,27.03,27.07,27.03,27.06,45212.0,25.0915,25.1286,25.0915,25.1194,45212.0
2019-12-10 14:40:00,27.07,27.1,27.07,27.08,55099.0,25.1286,25.1565,25.1286,25.1379,55099.0
2019-12-10 14:50:00,27.08,27.11,27.08,27.1,34377.0,25.1379,25.1658,25.1379,25.1565,34377.0
2019-12-10 15:00:00,27.1,27.1,27.03,27.06,246544.0,25.1565,25.1565,25.0915,25.1194,246544.0
2019-12-10 15:10:00,27.06,27.08,27.05,27.06,59973.0,25.1194,25.1379,25.1101,25.1194,59973.0
2019-12-10 15:20:00,27.06,27.07,27.05,27.06,71068.0,25.1194,25.1286,25.1101,25.1194,71068.0
2019-12-10 15:30:00,27.06,27.08,27.05,27.06,107960.0,25.1194,25.1379,25.1101,25.1194,107960.0
2019-12-10 15:40:00,27.06,27.08,27.05,27.08,200746.0,25.1194,25.1379,25.1101,25.1379,200746.0
2019-12-10 15:50:00,27.08,27.15,27.07,27.13,1198689.0,25.1379,25.2029,25.1286,25.1843,1198689.0
2019-12-11 09:30:00,27.24,27.3,27.17,27.24,416233.0,25.2865,25.3422,25.2215,25.2865,416233.0
2019-12-11 09:40:00,27.24,27.25,27.2,27.24,159360.0,25.2865,25.2957,25.2493,25.2865,159360.0
2019-12-11 09:50:00,27.24,27.31,27.24,27.28,107921.0,25.2865,25.3514,25.2865,25.3236,107921.0
2019-12-11 10:00:00,27.28,27.3,27.19,27.2,116715.0,25.3236,25.3422,25.24,25.2493,116715.0
2019-12-11 10:10:00,27.2,27.34,27.2,27.34,205298.0,25.2493,25.3793,25.2493,25.3793,205298.0
2019-12-11 10:20:00,27.35,27.38,27.32,27.33,327111.0,25.3886,25.4164,25.3607,25.37,327111.0
2019-12-11 10:30:00,27.33,27.42,27.33,27.4,308816.0,25.37,25.4535,25.37,25.435,308816.0
2019-12-11 10:40:00,27.4,27.42,27.37,27.41,221659.0,25.435,25.4535,25.4071,25.4443,221659.0
2019-12-11 10:50:00,27.41,27.41,27.36,27.38,156571.0,25.4443,25.4443,25.3979,25.4164,156571.0
2019-12-11 11:00:00,27.39,27.48,27.39,27.48,304546.0,25.4257,25.5092,25.4257,25.5092,304546.0
2019-12-11 11:10:00,27.48,27.58,27.48,27.58,296142.0,25.5092,25.6021,25.5092,25.6021,296142.0
2019-12-11 11:20:00,27.58,27.61,27.57,27.6,222105.0,25.6021,25.6299,25.5928,25.6206,222105.0
2019-12-11 11:30:00,27.6,27.61,27.54,27.57,309477.0,25.6206,25.6299,25.5649,25.5928,309477.0
2019-12-11 11:40:00,27.58,27.58,27.52,27.54,245350.0,25.6021,25.6021,25.5464,25.5649,245350.0
2019-12-11 11:50:00,27.55,27.57,27.53,27.53,122041.0,25.5742,25.5928,25.5557,25.5557,122041.0
2019-12-11 12:00:00,27.53,27.55,27.51,27.51,122165.0,25.5557,25.5742,25.5371,25.5371,122165.0
2019-12-11 12:10:00,27.51,27.54,27.47,27.47,76772.0,25.5371,25.5649,25.5,25.5,76772.0
2019-12-11 12:20:00,27.47,27.53,27.47,27.52,117293.0,25.5,25.5557,25.5,25.5464,117293.0
2019-12-11 12:30:00,27.53,27.53,27.47,27.48,155263.0,25.5557,25.5557,25.5,25.5092,155263.0
2019-12-11 12:40:00,27.48,27.48,27.44,27.45,182297.0,25.5092,25.5092,25.4721,25.4814,182297.0
2019-12-11 12:50:00,27.46,27.48,27.44,27.45,55748.0,25.4907,25.5092,25.4721,25.4814,55748.0
2019-12-11 13:00:00,27.45,27.48,27.45,27.47,51011.0,25.4814,25.5092,25.4814,25.5,51011.0
2019-12-11 13:10:00,27.47,27.49,27.46,27.49,56920.0,25.5,25.5185,25.4907,25.5185,56920.0
2019-12-11 13:20:00,27.48,27.5,27.47,27.5,35422.0,25.5092,25.5278,25.5,25.5278,35422.0
2019-12-11 13:30:00,27.49,27.49,27.47,27.48,36567.0,25.5185,25.5185,25.5,25.5092,36567.0
2019-12-11 13:40:00,27.48,27.5,27.47,27.47,61442.0,25.5092,25.5278,25.5,25.5,61442.0
2019-12-11 13:50:00,27.46,27.51,27.44,27.49,117385.0,25.4907,25.5371,25.4721,25.5185,117385.0
2019-12-11 14:00:00,27.49,27.49,27.36,27.41,189488.0,25.5185,25.5185,25.3979,25.4443,189488.0
2019-12-11 14:10:00,27.42,27.63,27.42,27.6,124210.0,25.4535,25.6485,25.4535,25.6206,124210.0
2019-12-11 14:20:00,27.59,27.62,27.53,27.61,108416.0,25.6114,25.6392,25.5557,25.6299,108416.0
2019-12-11 14:30:00,27.6,27.62,27.56,27.56,75487.0,25.6206,25.6392,25.5835,25.5835,75487.0
2019-12-11 14:40:00,27.56,27.73,27.54,27.73,393859.0,25.5835,25.7413,25.5649,25.7413,393859.0
2019-12-11 14:50:00,27.73,27.84,27.73,27.83,465748.0,25.7413,25.8434,25.7413,25.8341,465748.0
2019-12-11 15:00:00,27.83,27.84,27.75,27.78,610850.0,25.8341,25.8434,25.7599,25.7877,610850.0
2019-12-11 15:10:00,27.78,27.78,27.72,27.72,359073.0,25.7877,25.7877,25.732,25.732,359073.0
2019-12-11 15:20:00,27.72,27.75,27.66,27.66,395680.0,25.732,25.7599,25.6763,25.6763,395680.0
2019-12-11 15:30:00,27.66,27.7,27.66,27.7,365656.0,25.6763,25.7135,25.6763,25.7135,365656.0
2019-12-11 15:40:00,27.71,27.74,27.69,27.73,342881.0,25.7228,25.7506,25.7042,25.7413,342881.0
2019-12-11 15:50:00,27.73,27.79,27.69,27.71,1618128.0,25.7413,25.797,25.7042,25.7228,1618128.0
2019-12-12 09:30:00,28.0,28.11,27.76,27.78,1081367.0,25.992,26.0941,25.7692,25.7877,1081367.0
2019-12-12 09:40:00,27.78,27.86,27.62,27.68,636337.0,25.7877,25.862,25.6392,25.6949,636337.0
2019-12-12 09:50:00,27.69,27.7,27.57,27.59,371130.0,25.7042,25.7135,25.5928,25.6114,371130.0
2019-12-12 10:00:00,27.6,27.6,27.41,27.45,729627.0,25.6206,25.6206,25.4443,25.4814,729627.0
2019-12-12 10:10:00,27.46,27.53,27.44,27.47,263472.0,25.4907,25.5557,25.4721,25.5,263472.0
2019-12-12 10:20:00,27.47,27.59,27.46,27.55,241780.0,25.5,25.6114,25.4907,25.5742,241780.0
2019-12-12 10:30:00,27.55,27.64,27.55,27.64,199147.0,25.5742,25.6578,25.5742,25.6578,199147.0
2019-12-12 10:40:00,27.64,27.69,27.61,27.62,208133.0,25.6578,25.7042,25.6299,25.6392,208133.0
2019-12-12 10:50:00,27.62,27.62,27.46,27.49,334825.0,25.6392,25.6392,25.4907,25.5185,334825.0
2019-12-12 11:00:00,27.49,27.51,27.41,27.43,299284.0,25.5185,25.5371,25.4443,25.4628,299284.0
2019-12-12 11:10:00,27.43,27.45,27.39,27.45,258460.0,25.4628,25.4814,25.4257,25.4814,258460.0
2019-12-12 11:20:00,27.45,27.52,27.44,27.52,247557.0,25.4814,25.5464,25.4721,25.5464,247557.0
2019-12-12 11:30:00,27.51,27.53,27.48,27.51,164112.0,25.5371,25.5557,25.5092,25.5371,164112.0
2019-12-12 11:40:00,27.5,27.56,27.49,27.52,205024.0,25.5278,25.5835,25.5185,25.5464,205024.0
2019-12-12 11:50:00,27.51,27.61,27.51,27.59,267636.0,25.5371,25.6299,25.5371,25.6114,267636.0
2019-12-12 12:00:00,27.59,27.67,27.58,27.67,52382.0,25.6114,25.6856,25.6021,25.6856,52382.0
2019-12-12 12:10:00,27.67,27.68,27.63,27.68,123706.0,25.6856,25.6949,25.6485,25.6949,123706.0
2019-12-12 12:20:00,27.69,27.74,27.67,27.71,124511.0,25.7042,25.7506,25.6856,25.7228,124511.0
2019-12-12 12:30:00,27.7,27.7,27.67,27.68,163322.0,25.7135,25.7135,25.6856,25.6949,163322.0
2019-12-12 12:40:00,27.69,27.71,27.66,27.68,59056.0,25.7042,25.7228,25.6763,25.6949,59056.0
2019-12-12 12:50:00,27.68,27.68,27.64,27.65,65529.0,25.6949,25.6949,25.6578,25.6671,65529.0
2019-12-12 13:00:00,27.66,27.74,27.66,27.7,143217.0,25.6763,25.7506,25.6763,25.7135,143217.0
2019-12-12 13:10:00,27.7,27.72,27.69,27.69,42098.0,25.7135,25.732,25.7042,25.7042,42098.0
2019-12-12 13:20:00,27.69,27.74,27.69,27.7,98348.0,25.7042,25.7506,25.7042,25.7135,98348.0
2019-12-12 13:30:00,27.69,27.71,27.67,27.71,52557.0,25.7042,25.7228,25.6856,25.7228,52557.0
2019-12-12 13:40:00,27.72,27.72,27.67,27.69,69734.0,25.732,25.732,25.6856,25.7042,69734.0
2019-12-12 13:50:00,27.69,27.72,27.67,27.68,64543.0,25.7042,25.732,25.6856,25.6949,64543.0
2019-12-12 14:00:00,27.69,27.69,27.64,27.65,70082.0,25.7042,25.7042,25.6578,25.6671,70082.0
2019-12-12 14:10:00,27.64,27.67,27.63,27.66,87851.0,25.6578,25.6856,25.6485,25.6763,87851.0
2019-12-12 14:20:00,27.66,27.67,27.62,27.66,134492.0,25.6763,25.6856,25.6392,25.6763,134492.0
2019-12-12 14:30:00,27.66,27.66,27.55,27.62,354951.0,25.6763,25.6763,25.5742,25.6392,354951.0
2019-12-12 14:40:00,27.6,27.61,27.57,27.6,95724.0,25.6206,25.6299,25.5928,25.6206,95724.0
2019-12-12 14:50:00,27.61,27.63,27.58,27.62,107453.0,25.6299,25.6485,25.6021,25.6392,107453.0
2019-12-12 15:00:00,27.61,27.64,27.59,27.61,54203.0,25.6299,25.6578,25.6114,25.6299,54203.0
2019-12-12 15:10:00,27.62,27.65,27.57,27.6,52642.0,25.6392,25.6671,25.5928,25.6206,52642.0
2019-12-12 15:20:00,27.6,27.61,27.58,27.61,94254.0,25.6206,25.6299,25.6021,25.6299,94254.0
2019-12-12 15:30:00,27.6,27.62,27.58,27.58,87616.0,25.6206,25.6392,25.6021,25.6021,87616.0
2019-12-12 15:40:00,27.57,27.61,27.57,27.58,171265.0,25.5928,25.6299,25.5928,25.6021,171265.0
2019-12-12 15:50:00,27.58,27.68,27.54,27.67,961815.0,25.6021,25.6949,25.5649,25.6856,961815.0
2019-12-13 09:30:00,27.47,27.62,27.46,27.58,422022.0,25.5,25.6392,25.4907,25.6021,422022.0
2019-12-13 09:40:00,27.58,27.67,27.56,27.64,236032.0,25.6021,25.6856,25.5835,25.6578,236032.0
2019-12-13 09:50:00,27.64,27.75,27.64,27.67,142869.0,25.6578,25.7599,25.6578,25.6856,142869.0
2019-12-13 10:00:00,27.67,27.68,27.33,27.39,553812.0,25.6856,25.6949,25.37,25.4257,553812.0
2019-12-13 10:10:00,27.39,27.53,27.35,27.45,506707.0,25.4257,25.5557,25.3886,25.4814,506707.0
2019-12-13 10:20:00,27.47,27.48,27.4,27.46,309984.0,25.5,25.5092,25.435,25.4907,309984.0
2019-12-13 10:30:00,27.46,27.59,27.45,27.55,289403.0,25.4907,25.6114,25.4814,25.5742,289403.0
2019-12-13 10:40:00,27.55,27.56,27.45,27.48,239884.0,25.5742,25.5835,25.4814,25.5092,239884.0
2019-12-13 10:50:00,27.47,27.56,27.46,27.54,152417.0,25.5,25.5835,25.4907,25.5649,152417.0
2019-12-13 11:00:00,27.55,27.63,27.54,27.59,207969.0,25.5742,25.6485,25.5649,25.6114,207969.0
2019-12-13 11:10:00,27.6,27.68,27.58,27.67,126621.0,25.6206,25.6949,25.6021,25.6856,126621.0
2019-12-13 11:20:00,27.67,27.76,27.66,27.76,197973.0,25.6856,25.7692,25.6763,25.7692,197973.0
2019-12-13 11:30:00,27.77,27.78,27.72,27.72,195393.0,25.7784,25.7877,25.732,25.732,195393.0
2019-12-13 11:40:00,27.72,27.83,27.72,27.76,146835.0,25.732,25.8341,25.732,25.7692,146835.0
2019-12-13 11:50:00,27.76,27.77,27.72,27.73,91358.0,25.7692,25.7784,25.732,25.7413,91358.0
2019-12-13 12:00:00,27.74,27.77,27.71,27.76,135244.0,25.7506,25.7784,25.7228,25.7692,135244.0
2019-12-13 12:10:00,27.76,27.78,27.75,27.77,18869.0,25.7692,25.7877,25.7599,25.7784,18869.0
2019-12-13 12:20:00,27.77,27.77,27.74,27.75,73081.0,25.7784,25.7784,25.7506,25.7599,73081.0
2019-12-13 12:30:00,27.75,27.78,27.73,27.73,54528.0,25.7599,25.7877,25.7413,25.7413,54528.0
2019-12-13 12:40:00,27.73,27.74,27.71,27.73,140539.0,25.7413,25.7506,25.7228,25.7413,140539.0
2019-12-13 12:50:00,27.72,27.72,27.67,27.68,29999.0,25.732,25.732,25.6856,25.6949,29999.0
2019-12-13 13:00:00,27.68,27.72,27.68,27.72,37879.0,25.6949,25.732,25.6949,25.732,37879.0
2019-12-13 13:10:00,27.72,27.77,27.71,27.76,54347.0,25.732,25.7784,25.7228,25.7692,54347.0
2019-12-13 13:20:00,27.76,27.78,27.75,27.76,70757.0,25.7692,25.7877,25.7599,25.7692,70757.0
2019-12-13 13:30:00,27.77,27.78,27.76,27.77,28371.0,25.7784,25.7877,25.7692,25.7784,28371.0
2019-12-13 13:40:00,27.77,27.8,27.76,27.79,33213.0,25.7784,25.8063,25.7692,25.797,33213.0
2019-12-13 13:50:00,27.78,27.8,27.78,27.8,35956.0,25.7877,25.8063,25.7877,25.8063,35956.0
2019-12-13 14:00:00,27.81,27.81,27.78,27.8,20958.0,25.8156,25.8156,25.7877,25.8063,20958.0
2019-12-13 14:10:00,27.8,27.81,27.8,27.8,33731.0,25.8063,25.8156,25.8063,25.8063,33731.0
2019-12-13 14:20:00,27.8,27.81,27.8,27.8,32191.0,25.8063,25.8156,25.8063,25.8063,32191.0
2019-12-13 14:30:00,27.81,27.82,27.81,27.81,21749.0,25.8156,25.8249,25.8156,25.8156,21749.0
2019-12-13 14:40:00,27.81,27.84,27.81,27.84,45126.0,25.8156,25.8434,25.8156,25.8434,45126.0
2019-12-13 14:50:00,27.84,27.84,27.79,27.79,45450.0,25.8434,25.8434,25.797,25.797,45450.0
2019-12-13 15:00:00,27.8,27.8,27.77,27.77,90149.0,25.8063,25.8063,25.7784,25.7784,90149.0
2019-12-13 15:10:00,27.76,27.76,27.75,27.75,36409.0,25.7692,25.7692,25.7599,25.7599,36409.0
2019-12-13 15:20:00,27.75,27.76,27.72,27.73,34824.0,25.7599,25.7692,25.732,25.7413,34824.0
2019-12-13 15:30:00,27.72,27.75,27.72,27.74,103477.0,25.732,25.7599,25.732,25.7506,103477.0
2019-12-13 15:40:00,27.74,27.76,27.74,27.75,142721.0,25.7506,25.7692,25.7506,25.7599,142721.0
2019-12-13 15:50:00,27.75,27.76,27.7,27.71,413784.0,25.7599,25.7692,25.7135,25.7228,413784.0
2019-12-16 09:30:00,27.74,27.74,27.55,27.69,632010.0,25.7506,25.7506,25.5742,25.7042,632010.0
2019-12-16 09:40:00,27.69,27.69,27.56,27.57,111409.0,25.7042,25.7042,25.5835,25.5928,111409.0
2019-12-16 09:50:00,27.57,27.68,27.57,27.65,174864.0,25.5928,25.6949,25.5928,25.6671,174864.0
2019-12-16 10:00:00,27.65,27.73,27.64,27.71,94889.0,25.6671,25.7413,25.6578,25.7228,94889.0
2019-12-16 10:10:00,27.69,27.7,27.64,27.65,126775.0,25.7042,25.7135,25.6578,25.6671,126775.0
2019-12-16 10:20:00,27.66,27.68,27.57,27.58,116053.0,25.6763,25.6949,25.5928,25.6021,116053.0
2019-12-16 10:30:00,27.58,27.58,27.5,27.54,171026.0,25.6021,25.6021,25.5278,25.5649,171026.0
2019-12-16 10:40:00,27.54,27.58,27.5,27.5,220932.0,25.5649,25.6021,25.5278,25.5278,220932.0
2019-12-16 10:50:00,27.51,27.55,27.48,27.48,117923.0,25.5371,25.5742,25.5092,25.5092,117923.0
2019-12-16 11:00:00,27.48,27.52,27.48,27.51,115596.0,25.5092,25.5464,25.5092,25.5371,115596.0
2019-12-16 11:10:00,27.51,27.53,27.42,27.43,173233.0,25.5371,25.5557,25.4535,25.4628,173233.0
2019-12-16 11:20:00,27.43,27.47,27.42,27.44,188630.0,25.4628,25.5,25.4535,25.4721,188630.0
2019-12-16 11:30:00,27.44,27.46,27.43,27.45,72336.0,25.4721,25.4907,25.4628,25.4814,72336.0
2019-12-16 11:40:00,27.46,27.47,27.44,27.46,90820.0,25.4907,25.5,25.4721,25.4907,90820.0
2019-12-16 11:50:00,27.45,27.46,27.43,27.44,92947.0,25.4814,25.4907,25.4628,25.4721,92947.0
2019-12-16 12:00:00,27.45,27.46,27.44,27.45,39402.0,25.4814,25.4907,25.4721,25.4814,39402.0
2019-12-16 12:10:00,27.45,27.45,27.41,27.43,49238.0,25.4814,25.4814,25.4443,25.4628,49238.0
2019-12-16 12:20:00,27.42,27.42,27.41,27.42,44771.0,25.4535,25.4535,25.4443,25.4535,44771.0
2019-12-16 12:30:00,27.42,27.43,27.4,27.42,138458.0,25.4535,25.4628,25.435,25.4535,138458.0
2019-12-16 12:40:00,27.43,27.45,27.42,27.43,88132.0,25.4628,25.4814,25.4535,25.4628,88132.0
2019-12-16 12:50:00,27.43,27.45,27.42,27.45,98674.0,25.4628,25.4814,25.4535,25.4814,98674.0
2019-12-16 13:00:00,27.45,27.49,27.45,27.45,152131.0,25.4814,25.5185,25.4814,25.4814,152131.0
2019-12-16 13:10:00,27.44,27.44,27.42,27.42,23023.0,25.4721,25.4721,25.4535,25.4535,23023.0
2019-12-16 13:20:00,27.41,27.43,27.4,27.43,69162.0,25.4443,25.4628,25.435,25.4628,69162.0
2019-12-16 13:30:00,27.43,27.45,27.4,27.4,51117.0,25.4628,25.4814,25.435,25.435,51117.0
2019-12-16 13:40:00,27.41,27.41,27.37,27.38,67720.0,25.4443,25.4443,25.4071,25.4164,67720.0
2019-12-16 13:50:00,27.38,27.39,27.38,27.38,69575.0,25.4164,25.4257,25.4164,25.4164,69575.0
2019-12-16 14:00:00,27.38,27.39,27.35,27.36,160496.0,25.4164,25.4257,25.3886,25.3979,160496.0
2019-12-16 14:10:00,27.36,27.36,27.33,27.33,75933.0,25.3979,25.3979,25.37,25.37,75933.0
2019-12-16 14:20:00,27.33,27.35,27.32,27.35,112544.0,25.37,25.3886,25.3607,25.3886,112544.0
2019-12-16 14:30:00,27.35,27.38,27.34,27.37,58572.0,25.3886,25.4164,25.3793,25.4071,58572.0
2019-12-16 14:40:00,27.37,27.37,27.35,27.36,79683.0,25.4071,25.4071,25.3886,25.3979,79683.0
2019-12-16 14:50:00,27.37,27.42,27.37,27.41,93418.0,25.4071,25.4535,25.4071,25.4443,93418.0
2019-12-16 15:00:00,27.41,27.42,27.4,27.42,80809.0,25.4443,25.4535,25.435,25.4535,80809.0
2019-12-16 15:10:00,27.42,27.44,27.41,27.43,87277.0,25.4535,25.4721,25.4443,25.4628,87277.0
2019-12-16 15:20:00,27.43,27.44,27.41,27.43,88853.0,25.4628,25.4721,25.4443,25.4628,88853.0
2019-12-16 15:30:00,27.43,27.43,27.41,27.43,187149.0,25.4628,25.4628,25.4443,25.4628,187149.0
2019-12-16 15:40:00,27.42,27.42,27.39,27.41,278642.0,25.4535,25.4535,25.4257,25.4443,278642.0
2019-12-16 15:50:00,27.41,27.42,27.37,27.4,539596.0,25.4443,25.4535,25.4071,25.435,539596.0
2019-12-17 09:30:00,27.4,27.4,27.31,27.36,233297.0,25.435,25.435,25.3514,25.3979,233297.0
2019-12-17 09:40:00,27.36,27.44,27.36,27.37,155592.0,25.3979,25.4721,25.3979,25.4071,155592.0
2019-12-17 09:50:00,27.37,27.37,27.32,27.32,220002.0,25.4071,25.4071,25.3607,25.3607,220002.0
2019-12-17 10:00:00,27.33,27.34,27.25,27.27,185446.0,25.37,25.3793,25.2957,25.3143,185446.0
2019-12-17 10:10:00,27.27,27.32,27.25,27.3,120733.0,25.3143,25.3607,25.2957,25.3422,120733.0
2019-12-17 10:20:00,27.3,27.31,27.24,27.25,94855.0,25.3422,25.3514,25.2865,25.2957,94855.0
2019-12-17 10:30:00,27.26,27.27,27.18,27.2,212594.0,25.305,25.3143,25.2308,25.2493,212594.0
2019-12-17 10:40:00,27.2,27.23,27.19,27.22,163672.0,25.2493,25.2772,25.24,25.2679,163672.0
2019-12-17 10:50:00,27.23,27.3,27.22,27.3,82995.0,25.2772,25.3422,25.2679,25.3422,82995.0
2019-12-17 11:00:00,27.3,27.33,27.27,27.32,152211.0,25.3422,25.37,25.3143,25.3607,152211.0
2019-12-17 11:10:00,27.32,27.35,27.32,27.34,132115.0,25.3607,25.3886,25.3607,25.3793,132115.0
2019-12-17 11:20:00,27.34,27.36,27.34,27.36,33985.0,25.3793,25.3979,25.3793,25.3979,33985.0
2019-12-17 11:30:00,27.35,27.36,27.31,27.31,54217.0,25.3886,25.3979,25.3514,25.3514,54217.0
2019-12-17 11:40:00,27.32,27.33,27.3,27.32,141460.0,25.3607,25.37,25.3422,25.3607,141460.0
2019-12-17 11:50:00,27.32,27.32,27.27,27.27,64794.0,25.3607,25.3607,25.3143,25.3143,64794.0
2019-12-17 12:00:00,27.27,27.27,27.25,27.27,29115.0,25.3143,25.3143,25.2957,25.3143,29115.0
2019-12-17 12:10:00,27.27,27.28,27.26,27.26,19129.0,25.3143,25.3236,25.305,25.305,19129.0
2019-12-17 12:20:00,27.26,27.28,27.26,27.27,29618.0,25.305,25.3236,25.305,25.3143,29618.0
2019-12-17 12:30:00,27.27,27.28,27.27,27.28,62514.0,25.3143,25.3236,25.3143,25.3236,62514.0
2019-12-17 12:40:00,27.28,27.34,27.28,27.34,41167.0,25.3236,25.3793,25.3236,25.3793,41167.0
2019-12-17 12:50:00,27.35,27.36,27.33,27.35,25593.0,25.3886,25.3979,25.37,25.3886,25593.0
2019-12-17 13:00:00,27.34,27.35,27.32,27.32,13060.0,25.3793,25.3886,25.3607,25.3607,13060.0
2019-12-17 13:10:00,27.31,27.33,27.31,27.33,116620.0,25.3514,25.37,25.3514,25.37,116620.0
2019-12-17 13:20:00,27.32,27.33,27.32,27.32,33619.0,25.3607,25.37,25.3607,25.3607,33619.0
2019-12-17 13:30:00,27.32,27.34,27.32,27.32,29076.0,25.3607,25.3793,25.3607,25.3607,29076.0
2019-12-17 13:40:00,27.33,27.33,27.29,27.3,36839.0,25.37,25.37,25.3329,25.3422,36839.0
2019-12-17 13:50:00,27.28,27.28,27.26,27.27,39403.0,25.3236,25.3236,25.305,25.3143,39403.0
2019-12-17 14:00:00,27.27,27.29,27.27,27.29,72051.0,25.3143,25.3329,25.3143,25.3329,72051.0
2019-12-17 14:10:00,27.29,27.3,27.28,27.3,7615.0,25.3329,25.3422,25.3236,25.3422,7615.0
2019-12-17 14:20:00,27.3,27.32,27.3,27.31,41269.0,25.3422,25.3607,25.3422,25.3514,41269.0
2019-12-17 14:30:00,27.31,27.31,27.29,27.3,70370.0,25.3514,25.3514,25.3329,25.3422,70370.0
2019-12-17 14:40:00,27.29,27.29,27.28,27.28,25356.0,25.3329,25.3329,25.3236,25.3236,25356.0
2019-12-17 14:50:00,27.29,27.29,27.26,27.26,44808.0,25.3329,25.3329,25.305,25.305,44808.0
2019-12-17 15:00:00,27.25,27.27,27.23,27.25,168300.0,25.2957,25.3143,25.2772,25.2957,168300.0
2019-12-17 15:10:00,27.25,27.25,27.23,27.23,34292.0,25.2957,25.2957,25.2772,25.2772,34292.0
2019-12-17 15:20:00,27.23,27.24,27.17,27.17,147497.0,25.2772,25.2865,25.2215,25.2215,147497.0
2019-12-17 15:30:00,27.17,27.19,27.16,27.18,192578.0,25.2215,25.24,25.2122,25.2308,192578.0
2019-12-17 15:40:00,27.17,27.19,27.15,27.19,350358.0,25.2215,25.24,25.2029,25.24,350358.0
2019-12-17 15:50:00,27.18,27.19,27.15,27.15,558208.0,25.2308,25.24,25.2029,25.2029,558208.0
2019-12-18 09:30:00,27.14,27.23,27.12,27.19,217553.0,25.1936,25.2772,25.1751,25.24,217553.0
2019-12-18 09:40:00,27.2,27.23,27.16,27.2,67831.0,25.2493,25.2772,25.2122,25.2493,67831.0
2019-12-18 09:50:00,27.19,27.19,27.09,27.15,139413.0,25.24,25.24,25.1472,25.2029,139413.0
2019-12-18 10:00:00,27.15,27.22,27.13,27.19,98063.0,25.2029,25.2679,25.1843,25.24,98063.0
2019-12-18 10:10:00,27.19,27.2,27.13,27.14,91496.0,25.24,25.2493,25.1843,25.1936,91496.0
2019-12-18 10:20:00,27.15,27.17,27.14,27.17,52061.0,25.2029,25.2215,25.1936,25.2215,52061.0
2019-12-18 10:30:00,27.17,27.3,27.16,27.29,264325.0,25.2215,25.3422,25.2122,25.3329,264325.0
2019-12-18 10:40:00,27.29,27.36,27.28,27.35,104155.0,25.3329,25.3979,25.3236,25.3886,104155.0
2019-12-18 10:50:00,27.35,27.4,27.28,27.29,163443.0,25.3886,25.435,25.3236,25.3329,163443.0
2019-12-18 11:00:00,27.29,27.33,27.29,27.32,141050.0,25.3329,25.37,25.3329,25.3607,141050.0
2019-12-18 11:10:00,27.32,27.32,27.28,27.32,62504.0,25.3607,25.3607,25.3236,25.3607,62504.0
2019-12-18 11:20:00,27.31,27.35,27.31,27.34,71910.0,25.3514,25.3886,25.3514,25.3793,71910.0
2019-12-18 11:30:00,27.34,27.34,27.29,27.29,80892.0,25.3793,25.3793,25.3329,25.3329,80892.0
2019-12-18 11:40:00,27.28,27.33,27.27,27.32,17315.0,25.3236,25.37,25.3143,25.3607,17315.0
2019-12-18 11:50:00,27.33,27.36,27.33,27.36,19394.0,25.37,25.3979,25.37,25.3979,19394.0
2019-12-18 12:00:00,27.37,27.39,27.34,27.34,60335.0,25.4071,25.4257,25.3793,25.3793,60335.0
2019-12-18 12:10:00,27.34,27.36,27.33,27.36,53049.0,25.3793,25.3979,25.37,25.3979,53049.0
2019-12-18 12:20:00,27.37,27.4,27.37,27.38,24158.0,25.4071,25.435,25.4071,25.4164,24158.0
2019-12-18 12:30:00,27.38,27.38,27.35,27.38,52308.0,25.4164,25.4164,25.3886,25.4164,52308.0
2019-12-18 12:40:00,27.39,27.39,27.34,27.34,43918.0,25.4257,25.4257,25.3793,25.3793,43918.0
2019-12-18 12:50:00,27.34,27.34,27.27,27.31,124598.0,25.3793,25.3793,25.3143,25.3514,124598.0
2019-12-18 13:00:00,27.32,27.34,27.31,27.34,30743.0,25.3607,25.3793,25.3514,25.3793,30743.0
2019-12-18 13:10:00,27.33,27.33,27.3,27.3,73049.0,25.37,25.37,25.3422,25.3422,73049.0
2019-12-18 13:20:00,27.31,27.32,27.3,27.31,41768.0,25.3514,25.3607,25.3422,25.3514,41768.0
2019-12-18 13:30:00,27.31,27.32,27.3,27.32,25799.0,25.3514,25.3607,25.3422,25.3607,25799.0
2019-12-18 13:40:00,27.33,27.34,27.33,27.34,33755.0,25.37,25.3793,25.37,25.3793,33755.0
2019-12-18 13:50:00,27.35,27.36,27.34,27.36,21810.0,25.3886,25.3979,25.3793,25.3979,21810.0
2019-12-18 14:00:00,27.35,27.38,27.35,27.37,66103.0,25.3886,25.4164,25.3886,25.4071,66103.0
2019-12-18 14:10:00,27.37,27.38,27.36,27.36,140289.0,25.4071,25.4164,25.3979,25.3979,140289.0
2019-12-18 14:20:00,27.37,27.37,27.35,27.36,28421.0,25.4071,25.4071,25.3886,25.3979,28421.0
2019-12-18 14:30:00,27.36,27.38,27.35,27.38,62769.0,25.3979,25.4164,25.3886,25.4164,62769.0
2019-12-18 14:40:00,27.38,27.38,27.37,27.37,22492.0,25.4164,25.4164,25.4071,25.4071,22492.0
2019-12-18 14:50:00,27.37,27.38,27.34,27.34,94171.0,25.4071,25.4164,25.3793,25.3793,94171.0
2019-12-18 15:00:00,27.35,27.36,27.34,27.34,92150.0,25.3886,25.3979,25.3793,25.3793,92150.0
2019-12-18 15:10:00,27.35,27.36,27.34,27.35,67007.0,25.3886,25.3979,25.3793,25.3886,67007.0
2019-12-18 15:20:00,27.36,27.39,27.36,27.38,76550.0,25.3979,25.4257,25.3979,25.4164,76550.0
2019-12-18 15:30:00,27.38,27.4,27.38,27.4,78192.0,25.4164,25.435,25.4164,25.435,78192.0
2019-12-18 15:40:00,27.4,27.43,27.39,27.42,246134.0,25.435,25.4628,25.4257,25.4535,246134.0
2019-12-18 15:50:00,27.42,27.48,27.42,27.46,867798.0,25.4535,25.5092,25.4535,25.4907,867798.0
2019-12-19 09:30:00,27.5,27.52,27.4,27.44,294296.0,25.5278,25.5464,25.435,25.4721,294296.0
2019-12-19 09:40:00,27.45,27.46,27.41,27.44,101978.0,25.4814,25.4907,25.4443,25.4721,101978.0
2019-12-19 09:50:00,27.43,27.44,27.4,27.44,109307.0,25.4628,25.4721,25.435,25.4721,109307.0
2019-12-19 10:00:00,27.43,27.49,27.42,27.43,119862.0,25.4628,25.5185,25.4535,25.4628,119862.0
2019-12-19 10:10:00,27.42,27.42,27.32,27.33,235069.0,25.4535,25.4535,25.3607,25.37,235069.0
2019-12-19 10:20:00,27.32,27.37,27.32,27.36,146269.0,25.3607,25.4071,25.3607,25.3979,146269.0
2019-12-19 10:30:00,27.37,27.38,27.33,27.33,151490.0,25.4071,25.4164,25.37,25.37,151490.0
2019-12-19 10:40:00,27.33,27.38,27.33,27.33,59519.0,25.37,25.4164,25.37,25.37,59519.0
2019-12-19 10:50:00,27.33,27.33,27.27,27.28,126161.0,25.37,25.37,25.3143,25.3236,126161.0
2019-12-19 11:00:00,27.28,27.35,27.28,27.31,228447.0,25.3236,25.3886,25.3236,25.3514,228447.0
2019-12-19 11:10:00,27.31,27.33,27.31,27.33,46526.0,25.3514,25.37,25.3514,25.37,46526.0
2019-12-19 11:20:00,27.33,27.4,27.3,27.39,142077.0,25.37,25.435,25.3422,25.4257,142077.0
2019-12-19 11:30:00,27.4,27.42,27.4,27.4,129017.0,25.435,25.4535,25.435,25.435,129017.0
2019-12-19 11:40:00,27.4,27.47,27.39,27.47,143459.0,25.435,25.5,25.4257,25.5,143459.0
2019-12-19 11:50:00,27.47,27.48,27.43,27.45,97133.0,25.5,25.5092,25.4628,25.4814,97133.0
2019-12-19 12:00:00,27.45,27.49,27.45,27.46,170691.0,25.4814,25.5185,25.4814,25.4907,170691.0
2019-12-19 12:10:00,27.47,27.49,27.45,27.49,77013.0,25.5,25.5185,25.4814,25.5185,77013.0
2019-12-19 12:20:00,27.5,27.5,27.49,27.49,85370.0,25.5278,25.5278,25.5185,25.5185,85370.0
2019-12-19 12:30:00,27.49,27.5,27.49,27.49,79490.0,25.5185,25.5278,25.5185,25.5185,79490.0
2019-12-19 12:40:00,27.49,27.5,27.49,27.5,50663.0,25.5185,25.5278,25.5185,25.5278,50663.0
2019-12-19 12:50:00,27.51,27.53,27.51,27.52,6503.0,25.5371,25.5557,25.5371,25.5464,6503.0
2019-12-19 13:00:00,27.53,27.53,27.51,27.53,40805.0,25.5557,25.5557,25.5371,25.5557,40805.0
2019-12-19 13:10:00,27.53,27.54,27.5,27.53,158958.0,25.5557,25.5649,25.5278,25.5557,158958.0
2019-12-19 13:20:00,27.53,27.56,27.51,27.51,169896.0,25.5557,25.5835,25.5371,25.5371,169896.0
2019-12-19 13:30:00,27.52,27.53,27.52,27.53,82374.0,25.5464,25.5557,25.5464,25.5557,82374.0
2019-12-19 13:40:00,27.53,27.54,27.49,27.53,252996.0,25.5557,25.5649,25.5185,25.5557,252996.0
2019-12-19 13:50:00,27.53,27.55,27.53,27.55,52535.0,25.5557,25.5742,25.5557,25.5742,52535.0
2019-12-19 14:00:00,27.55,27.58,27.55,27.58,61250.0,25.5742,25.6021,25.5742,25.6021,61250.0
2019-12-19 14:10:00,27.58,27.58,27.57,27.57,91439.0,25.6021,25.6021,25.5928,25.5928,91439.0
2019-12-19 14:20:00,27.57,27.58,27.57,27.57,85913.0,25.5928,25.6021,25.5928,25.5928,85913.0
2019-12-19 14:30:00,27.57,27.58,27.53,27.54,101755.0,25.5928,25.6021,25.5557,25.5649,101755.0
2019-12-19 14:40:00,27.54,27.54,27.53,27.53,61290.0,25.5649,25.5649,25.5557,25.5557,61290.0
2019-12-19 14:50:00,27.53,27.55,27.52,27.55,111050.0,25.5557,25.5742,25.5464,25.5742,111050.0
2019-12-19 15:00:00,27.56,27.56,27.53,27.53,39508.0,25.5835,25.5835,25.5557,25.5557,39508.0
2019-12-19 15:10:00,27.53,27.53,27.5,27.51,71338.0,25.5557,25.5557,25.5278,25.5371,71338.0
2019-12-19 15:20:00,27.51,27.52,27.5,27.5,156584.0,25.5371,25.5464,25.5278,25.5278,156584.0
2019-12-19 15:30:00,27.5,27.5,27.49,27.5,59358.0,25.5278,25.5278,25.5185,25.5278,59358.0
2019-12-19 15:40:00,27.5,27.5,27.47,27.48,120163.0,25.5278,25.5278,25.5,25.5092,120163.0
2019-12-19 15:50:00,27.48,27.51,27.43,27.49,821576.0,25.5092,25.5371,25.4628,25.5185,821576.0
2019-12-20 09:30:00,27.51,27.52,27.4,27.48,440142.0,25.5371,25.5464,25.435,25.5092,440142.0
2019-12-20 09:40:00,27.48,27.49,27.43,27.44,69758.0,25.5092,25.5185,25.4628,25.4721,69758.0
2019-12-20 09:50:00,27.44,27.49,27.44,27.44,45132.0,25.4721,25.5185,25.4721,25.4721,45132.0
2019-12-20 10:00:00,27.44,27.45,27.4,27.44,175053.0,25.4721,25.4814,25.435,25.4721,175053.0
2019-12-20 10:10:00,27.42,27.46,27.4,27.44,117556.0,25.4535,25.4907,25.435,25.4721,117556.0
2019-12-20 10:20:00,27.44,27.48,27.44,27.48,113982.0,25.4721,25.5092,25.4721,25.5092,113982.0
2019-12-20 10:30:00,27.49,27.53,27.49,27.5,101760.0,25.5185,25.5557,25.5185,25.5278,101760.0
2019-12-20 10:40:00,27.49,27.49,27.45,27.45,79265.0,25.5185,25.5185,25.4814,25.4814,79265.0
2019-12-20 10:50:00,27.45,27.5,27.45,27.48,78426.0,25.4814,25.5278,25.4814,25.5092,78426.0
2019-12-20 11:00:00,27.48,27.5,27.47,27.47,123160.0,25.5092,25.5278,25.5,25.5,123160.0
2019-12-20 11:10:00,27.46,27.46,27.38,27.38,152693.0,25.4907,25.4907,25.4164,25.4164,152693.0
2019-12-20 11:20:00,27.39,27.39,27.3,27.33,151832.0,25.4257,25.4257,25.3422,25.37,151832.0
2019-12-20 11:30:00,27.33,27.34,27.29,27.32,184321.0,25.37,25.3793,25.3329,25.3607,184321.0
2019-12-20 11:40:00,27.32,27.34,27.31,27.32,91180.0,25.3607,25.3793,25.3514,25.3607,91180.0
2019-12-20 11:50:00,27.33,27.35,27.32,27.34,116405.0,25.37,25.3886,25.3607,25.3793,116405.0
2019-12-20 12:00:00,27.34,27.34,27.33,27.33,56517.0,25.3793,25.3793,25.37,25.37,56517.0
2019-12-20 12:10:00,27.33,27.33,27.3,27.3,88092.0,25.37,25.37,25.3422,25.3422,88092.0
2019-12-20 12:20:00,27.3,27.32,27.3,27.31,112346.0,25.3422,25.3607,25.3422,25.3514,112346.0
2019-12-20 12:30:00,27.31,27.32,27.31,27.32,36130.0,25.3514,25.3607,25.3514,25.3607,36130.0
2019-12-20 12:40:00,27.31,27.31,27.3,27.31,54894.0,25.3514,25.3514,25.3422,25.3514,54894.0
2019-12-20 12:50:00,27.31,27.32,27.25,27.26,108932.0,25.3514,25.3607,25.2957,25.305,108932.0
2019-12-20 13:00:00,27.26,27.28,27.24,27.28,187156.0,25.305,25.3236,25.2865,25.3236,187156.0
2019-12-20 13:10:00,27.28,27.28,27.26,27.26,53998.0,25.3236,25.3236,25.305,25.305,53998.0
2019-12-20 13:20:00,27.25,27.25,27.25,27.25,37712.0,25.2957,25.2957,25.2957,25.2957,37712.0
2019-12-20 13:30:00,27.25,27.27,27.25,27.27,56175.0,25.2957,25.3143,25.2957,25.3143,56175.0
2019-12-20 13:40:00,27.26,27.26,27.22,27.22,93192.0,25.305,25.305,25.2679,25.2679,93192.0
2019-12-20 13:50:00,27.23,27.23,27.2,27.2,120634.0,25.2772,25.2772,25.2493,25.2493,120634.0
2019-12-20 14:00:00,27.2,27.2,27.17,27.19,227954.0,25.2493,25.2493,25.2215,25.24,227954.0
2019-12-20 14:10:00,27.19,27.2,27.17,27.17,118083.0,25.24,25.2493,25.2215,25.2215,118083.0
2019-12-20 14:20:00,27.16,27.17,27.14,27.15,146181.0,25.2122,25.2215,25.1936,25.2029,146181.0
2019-12-20 14:30:00,27.15,27.16,27.13,27.16,144156.0,25.2029,25.2122,25.1843,25.2122,144156.0
2019-12-20 14:40:00,27.17,27.17,27.16,27.16,43953.0,25.2215,25.2215,25.2122,25.2122,43953.0
2019-12-20 14:50:00,27.15,27.19,27.15,27.18,99562.0,25.2029,25.24,25.2029,25.2308,99562.0
2019-12-20 15:00:00,27.18,27.18,27.16,27.17,63070.0,25.2308,25.2308,25.2122,25.2215,63070.0
2019-12-20 15:10:00,27.17,27.18,27.16,27.17,122588.0,25.2215,25.2308,25.2122,25.2215,122588.0
2019-12-20 15:20:00,27.17,27.23,27.17,27.22,110030.0,25.2215,25.2772,25.2215,25.2679,110030.0
2019-12-20 15:30:00,27.22,27.22,27.17,27.17,119005.0,25.2679,25.2679,25.2215,25.2215,119005.0
2019-12-20 15:40:00,27.17,27.22,27.17,27.18,343812.0,25.2215,25.2679,25.2215,25.2308,343812.0
2019-12-20 15:50:00,27.18,27.19,27.14,27.15,801822.0,25.2308,25.24,25.1936,25.2029,801822.0
2019-12-23 09:30:00,27.13,27.27,27.06,27.24,408666.0,25.3621,25.493,25.2967,25.4649,408666.0
2019-12-23 09:40:00,27.23,27.29,27.2,27.28,108936.0,25.4556,25.5117,25.4275,25.5023,108936.0
2019-12-23 09:50:00,27.28,27.34,27.28,27.31,247277.0,25.5023,25.5584,25.5023,25.5304,247277.0
2019-12-23 10:00:00,27.31,27.39,27.3,27.39,222782.0,25.5304,25.6052,25.521,25.6052,222782.0
2019-12-23 10:10:00,27.38,27.39,27.33,27.34,237484.0,25.5958,25.6052,25.5491,25.5584,237484.0
2019-12-23 10:20:00,27.34,27.41,27.34,27.4,182116.0,25.5584,25.6238,25.5584,25.6145,182116.0
2019-12-23 10:30:00,27.41,27.51,27.41,27.5,319366.0,25.6238,25.7173,25.6238,25.708,319366.0
2019-12-23 10:40:00,27.49,27.51,27.45,27.5,233116.0,25.6986,25.7173,25.6612,25.708,233116.0
2019-12-23 10:50:00,27.51,27.55,27.5,27.54,216227.0,25.7173,25.7547,25.708,25.7454,216227.0
2019-12-23 11:00:00,27.54,27.59,27.53,27.58,607837.0,25.7454,25.7921,25.736,25.7828,607837.0
2019-12-23 11:10:00,27.58,27.58,27.51,27.53,211335.0,25.7828,25.7828,25.7173,25.736,211335.0
2019-12-23 11:20:00,27.53,27.57,27.51,27.52,311796.0,25.736,25.7734,25.7173,25.7267,311796.0
2019-12-23 11:30:00,27.52,27.56,27.52,27.56,220506.0,25.7267,25.7641,25.7267,25.7641,220506.0
2019-12-23 11:40:00,27.56,27.59,27.55,27.59,94948.0,25.7641,25.7921,25.7547,25.7921,94948.0
2019-12-23 11:50:00,27.59,27.63,27.59,27.63,191609.0,25.7921,25.8295,25.7921,25.8295,191609.0
2019-12-23 12:00:00,27.63,27.7,27.61,27.7,165928.0,25.8295,25.895,25.8108,25.895,165928.0
2019-12-23 12:10:00,27.71,27.72,27.68,27.69,215459.0,25.9043,25.9136,25.8763,25.8856,215459.0
2019-12-23 12:20:00,27.7,27.78,27.7,27.77,239060.0,25.895,25.9697,25.895,25.9604,239060.0
2019-12-23 12:30:00,27.76,27.78,27.75,27.78,77983.0,25.951,25.9697,25.9417,25.9697,77983.0
2019-12-23 12:40:00,27.77,27.77,27.72,27.72,137206.0,25.9604,25.9604,25.9136,25.9136,137206.0
2019-12-23 12:50:00,27.73,27.77,27.73,27.76,128219.0,25.923,25.9604,25.923,25.951,128219.0
2019-12-23 13:00:00,27.77,27.8,27.75,27.76,210287.0,25.9604,25.9884,25.9417,25.951,210287.0
2019-12-23 13:10:00,27.76,27.78,27.74,27.76,219204.0,25.951,25.9697,25.9323,25.951,219204.0
2019-12-23 13:20:00,27.77,27.77,27.74,27.75,283576.0,25.9604,25.9604,25.9323,25.9417,283576.0
2019-12-23 13:30:00,27.75,27.78,27.75,27.77,271325.0,25.9417,25.9697,25.9417,25.9604,271325.0
2019-12-23 13:40:00,27.77,27.77,27.72,27.75,216467.0,25.9604,25.9604,25.9136,25.9417,216467.0
2019-12-23 13:50:00,27.75,27.78,27.74,27.76,174465.0,25.9417,25.9697,25.9323,25.951,174465.0
2019-12-23 14:00:00,27.76,27.77,27.76,27.77,188907.0,25.951,25.9604,25.951,25.9604,188907.0
2019-12-23 14:10:00,27.78,27.78,27.72,27.72,111647.0,25.9697,25.9697,25.9136,25.9136,111647.0
2019-12-23 14:20:00,27.71,27.72,27.67,27.68,156390.0,25.9043,25.9136,25.8669,25.8763,156390.0
2019-12-23 14:30:00,27.69,27.69,27.67,27.69,95085.0,25.8856,25.8856,25.8669,25.8856,95085.0
2019-12-23 14:40:00,27.69,27.73,27.67,27.68,263334.0,25.8856,25.923,25.8669,25.8763,263334.0
2019-12-23 14:50:00,27.69,27.73,27.68,27.73,76537.0,25.8856,25.923,25.8763,25.923,76537.0
2019-12-23 15:00:00,27.74,27.75,27.73,27.74,191134.0,25.9323,25.9417,25.923,25.9323,191134.0
2019-12-23 15:10:00,27.74,27.75,27.74,27.75,79981.0,25.9323,25.9417,25.9323,25.9417,79981.0
2019-12-23 15:20:00,27.74,27.77,27.73,27.75,136382.0,25.9323,25.9604,25.923,25.9417,136382.0
2019-12-23 15:30:00,27.75,27.77,27.75,27.75,195863.0,25.9417,25.9604,25.9417,25.9417,195863.0
2019-12-23 15:40:00,27.75,27.76,27.74,27.74,163034.0,25.9417,25.951,25.9323,25.9323,163034.0
2019-12-23 15:50:00,27.74,27.83,27.72,27.76,2031823.0,25.9323,26.0165,25.9136,25.951,2031823.0
2019-12-24 09:30:00,27.92,27.98,27.9,27.95,388629.0,26.1006,26.1567,26.0819,26.1287,388629.0
2019-12-24 09:40:00,27.95,28.03,27.95,28.0,224807.0,26.1287,26.2034,26.1287,26.1754,224807.0
2019-12-24 09:50:00,28.0,28.08,28.0,28.05,330113.0,26.1754,26.2502,26.1754,26.2221,330113.0
2019-12-24 10:00:00,28.05,28.23,28.03,28.23,263929.0,26.2221,26.3904,26.2034,26.3904,263929.0
2019-12-24 10:10:00,28.23,28.31,28.23,28.25,277161.0,26.3904,26.4652,26.3904,26.4091,277161.0
2019-12-24 10:20:00,28.25,28.29,28.24,28.29,190455.0,26.4091,26.4465,26.3998,26.4465,190455.0
2019-12-24 10:30:00,28.29,28.32,28.25,28.32,277904.0,26.4465,26.4746,26.4091,26.4746,277904.0
2019-12-24 10:40:00,28.32,28.38,28.3,28.38,389939.0,26.4746,26.5306,26.4559,26.5306,389939.0
2019-12-24 10:50:00,28.38,28.44,28.38,28.43,343614.0,26.5306,26.5867,26.5306,26.5774,343614.0
2019-12-24 11:00:00,28.43,28.51,28.41,28.51,604876.0,26.5774,26.6522,26.5587,26.6522,604876.0
2019-12-24 11:10:00,28.51,28.57,28.49,28.5,375202.0,26.6522,26.7083,26.6335,26.6428,375202.0
2019-12-24 11:20:00,28.52,28.56,28.51,28.56,238993.0,26.6615,26.6989,26.6522,26.6989,238993.0
2019-12-24 11:30:00,28.56,28.6,28.54,28.56,252042.0,26.6989,26.7363,26.6802,26.6989,252042.0
2019-12-24 11:40:00,28.55,28.58,28.53,28.53,211131.0,26.6896,26.7176,26.6709,26.6709,211131.0
2019-12-24 11:50:00,28.53,28.53,28.49,28.5,208568.0,26.6709,26.6709,26.6335,26.6428,208568.0
2019-12-24 12:00:00,28.5,28.57,28.5,28.57,213657.0,26.6428,26.7083,26.6428,26.7083,213657.0
2019-12-24 12:10:00,28.57,28.6,28.54,28.58,222024.0,26.7083,26.7363,26.6802,26.7176,222024.0
2019-12-24 12:20:00,28.59,28.63,28.57,28.61,352670.0,26.727,26.7643,26.7083,26.7457,352670.0
2019-12-24 12:30:00,28.61,28.61,28.52,28.59,333086.0,26.7457,26.7457,26.6615,26.727,333086.0
2019-12-24 12:40:00,28.6,28.6,28.53,28.56,316141.0,26.7363,26.7363,26.6709,26.6989,316141.0
2019-12-24 12:50:00,28.56,28.66,28.56,28.65,1620047.0,26.6989,26.7924,26.6989,26.783,1620047.0
2019-12-26 09:30:00,28.9,29.2,28.89,29.14,650826.0,27.0168,27.2972,27.0074,27.2411,650826.0
2019-12-26 09:40:00,29.14,29.19,29.05,29.08,264460.0,27.2411,27.2879,27.157,27.185,264460.0
2019-12-26 09:50:00,29.07,29.08,28.98,29.07,279564.0,27.1757,27.185,27.0915,27.1757,279564.0
2019-12-26 10:00:00,29.07,29.07,29.01,29.07,260033.0,27.1757,27.1757,27.1196,27.1757,260033.0
2019-12-26 10:10:00,29.08,29.2,29.08,29.19,321137.0,27.185,27.2972,27.185,27.2879,321137.0
2019-12-26 10:20:00,29.19,29.23,29.13,29.17,413100.0,27.2879,27.3253,27.2318,27.2692,413100.0
2019-12-26 10:30:00,29.18,29.2,29.13,29.18,362543.0,27.2785,27.2972,27.2318,27.2785,362543.0
2019-12-26 10:40:00,29.18,29.22,29.17,29.2,366828.0,27.2785,27.3159,27.2692,27.2972,366828.0
2019-12-26 10:50:00,29.2,29.25,29.19,29.24,191096.0,27.2972,27.3439,27.2879,27.3346,191096.0
2019-12-26 11:00:00,29.24,29.25,29.17,29.18,271991.0,27.3346,27.3439,27.2692,27.2785,271991.0
2019-12-26 11:10:00,29.18,29.18,29.02,29.02,307277.0,27.2785,27.2785,27.1289,27.1289,307277.0
2019-12-26 11:20:00,29.01,29.04,28.85,28.86,501252.0,27.1196,27.1476,26.97,26.9794,501252.0
2019-12-26 11:30:00,28.87,28.87,28.77,28.81,314120.0,26.9887,26.9887,26.8952,26.9326,314120.0
2019-12-26 11:40:00,28.8,28.83,28.76,28.78,213954.0,26.9233,26.9513,26.8859,26.9046,213954.0
2019-12-26 11:50:00,28.78,28.84,28.77,28.84,211055.0,26.9046,26.9607,26.8952,26.9607,211055.0
2019-12-26 12:00:00,28.84,28.95,28.84,28.95,185268.0,26.9607,27.0635,26.9607,27.0635,185268.0
2019-12-26 12:10:00,28.95,29.09,28.94,29.07,236181.0,27.0635,27.1944,27.0541,27.1757,236181.0
2019-12-26 12:20:00,29.07,29.07,29.02,29.05,252188.0,27.1757,27.1757,27.1289,27.157,252188.0
2019-12-26 12:30:00,29.05,29.09,29.03,29.05,174061.0,27.157,27.1944,27.1383,27.157,174061.0
2019-12-26 12:40:00,29.06,29.06,29.01,29.02,94104.0,27.1663,27.1663,27.1196,27.1289,94104.0
2019-12-26 12:50:00,29.01,29.01,28.88,28.9,161117.0,27.1196,27.1196,26.9981,27.0168,161117.0
2019-12-26 13:00:00,28.91,29.0,28.91,28.94,238060.0,27.0261,27.1102,27.0261,27.0541,238060.0
2019-12-26 13:10:00,28.95,29.01,28.92,29.01,164064.0,27.0635,27.1196,27.0355,27.1196,164064.0
2019-12-26 13:20:00,29.02,29.02,28.98,28.99,65325.0,27.1289,27.1289,27.0915,27.1009,65325.0
2019-12-26 13:30:00,28.99,29.02,28.99,29.02,55670.0,27.1009,27.1289,27.1009,27.1289,55670.0
2019-12-26 13:40:00,29.02,29.02,28.99,29.0,46471.0,27.1289,27.1289,27.1009,27.1102,46471.0
2019-12-26 13:50:00,29.0,29.02,28.99,29.02,36727.0,27.1102,27.1289,27.1009,27.1289,36727.0
2019-12-26 14:00:00,29.02,29.02,28.94,28.95,133304.0,27.1289,27.1289,27.0541,27.0635,133304.0
2019-12-26 14:10:00,28.95,29.0,28.94,29.0,44364.0,27.0635,27.1102,27.0541,27.1102,44364.0
2019-12-26 14:20:00,29.0,29.0,28.93,28.94,297363.0,27.1102,27.1102,27.0448,27.0541,297363.0
2019-12-26 14:30:00,28.95,28.97,28.92,28.93,83140.0,27.0635,27.0822,27.0355,27.0448,83140.0
2019-12-26 14:40:00,28.93,28.98,28.93,28.97,67727.0,27.0448,27.0915,27.0448,27.0822,67727.0
2019-12-26 14:50:00,28.97,28.99,28.96,28.97,57363.0,27.0822,27.1009,27.0728,27.0822,57363.0
2019-12-26 15:00:00,28.97,29.01,28.97,29.01,106976.0,27.0822,27.1196,27.0822,27.1196,106976.0
2019-12-26 15:10:00,29.01,29.03,28.99,29.0,239888.0,27.1196,27.1383,27.1009,27.1102,239888.0
2019-12-26 15:20:00,29.0,29.07,29.0,29.07,249550.0,27.1102,27.1757,27.1102,27.1757,249550.0
2019-12-26 15:30:00,29.07,29.07,29.01,29.04,290073.0,27.1757,27.1757,27.1196,27.1476,290073.0
2019-12-26 15:40:00,29.04,29.07,29.01,29.06,299169.0,27.1476,27.1757,27.1196,27.1663,299169.0
2019-12-26 15:50:00,29.06,29.08,29.05,29.07,752278.0,27.1663,27.185,27.157,27.1757,752278.0
2019-12-27 09:30:00,29.01,29.05,28.9,28.95,377388.0,27.1196,27.157,27.0168,27.0635,377388.0
2019-12-27 09:40:00,28.95,28.95,28.76,28.8,290519.0,27.0635,27.0635,26.8859,26.9233,290519.0
2019-12-27 09:50:00,28.79,28.81,28.75,28.77,153360.0,26.9139,26.9326,26.8765,26.8952,153360.0
2019-12-27 10:00:00,28.79,28.87,28.72,28.85,241246.0,26.9139,26.9887,26.8485,26.97,241246.0
2019-12-27 10:10:00,28.84,28.92,28.84,28.87,146634.0,26.9607,27.0355,26.9607,26.9887,146634.0
2019-12-27 10:20:00,28.87,28.87,28.82,28.87,111740.0,26.9887,26.9887,26.942,26.9887,111740.0
2019-12-27 10:30:00,28.86,28.99,28.84,28.99,228353.0,26.9794,27.1009,26.9607,27.1009,228353.0
2019-12-27 10:40:00,28.99,29.06,28.97,29.06,155034.0,27.1009,27.1663,27.0822,27.1663,155034.0
2019-12-27 10:50:00,29.06,29.08,28.99,28.99,196195.0,27.1663,27.185,27.1009,27.1009,196195.0
2019-12-27 11:00:00,29.0,29.05,28.99,29.03,171725.0,27.1102,27.157,27.1009,27.1383,171725.0
2019-12-27 11:10:00,29.03,29.07,29.02,29.05,99253.0,27.1383,27.1757,27.1289,27.157,99253.0
2019-12-27 11:20:00,29.07,29.13,29.06,29.12,209865.0,27.1757,27.2318,27.1663,27.2224,209865.0
2019-12-27 11:30:00,29.12,29.14,29.08,29.12,77436.0,27.2224,27.2411,27.185,27.2224,77436.0
2019-12-27 11:40:00,29.12,29.12,29.06,29.06,218231.0,27.2224,27.2224,27.1663,27.1663,218231.0
2019-12-27 11:50:00,29.07,29.08,29.01,29.05,98475.0,27.1757,27.185,27.1196,27.157,98475.0
2019-12-27 12:00:00,29.05,29.07,29.02,29.05,111751.0,27.157,27.1757,27.1289,27.157,111751.0
2019-12-27 12:10:00,29.04,29.04,28.97,28.98,99845.0,27.1476,27.1476,27.0822,27.0915,99845.0
2019-12-27 12:20:00,28.97,28.99,28.95,28.98,90848.0,27.0822,27.1009,27.0635,27.0915,90848.0
2019-12-27 12:30:00,28.98,29.04,28.98,29.04,76643.0,27.0915,27.1476,27.0915,27.1476,76643.0
2019-12-27 12:40:00,29.04,29.05,29.01,29.01,23825.0,27.1476,27.157,27.1196,27.1196,23825.0
2019-12-27 12:50:00,29.01,29.07,29.01,29.06,63260.0,27.1196,27.1757,27.1196,27.1663,63260.0
2019-12-27 13:00:00,29.05,29.06,29.02,29.02,40992.0,27.157,27.1663,27.1289,27.1289,40992.0
2019-12-27 13:10:00,29.01,29.01,28.95,28.95,25395.0,27.1196,27.1196,27.0635,27.0635,25395.0
2019-12-27 13:20:00,28.95,28.97,28.94,28.97,62633.0,27.0635,27.0822,27.0541,27.0822,62633.0
2019-12-27 13:30:00,28.96,28.96,28.95,28.96,27857.0,27.0728,27.0728,27.0635,27.0728,27857.0
2019-12-27 13:40:00,28.95,28.98,28.94,28.97,105035.0,27.0635,27.0915,27.0541,27.0822,105035.0
2019-12-27 13:50:00,28.97,28.97,28.94,28.94,29457.0,27.0822,27.0822,27.0541,27.0541,29457.0
2019-12-27 14:00:00,28.93,28.97,28.91,28.96,64570.0,27.0448,27.0822,27.0261,27.0728,64570.0
2019-12-27 14:10:00,28.95,28.99,28.94,28.98,103411.0,27.0635,27.1009,27.0541,27.0915,103411.0
2019-12-27 14:20:00,28.98,28.99,28.96,28.97,50921.0,27.0915,27.1009,27.0728,27.0822,50921.0
2019-12-27 14:30:00,28.97,28.98,28.95,28.96,121473.0,27.0822,27.0915,27.0635,27.0728,121473.0
2019-12-27 14:40:00,28.96,28.96,28.91,28.91,40843.0,27.0728,27.0728,27.0261,27.0261,40843.0
2019-12-27 14:50:00,28.91,28.94,28.9,28.94,79323.0,27.0261,27.0541,27.0168,27.0541,79323.0
2019-12-27 15:00:00,28.93,28.94,28.92,28.92,32074.0,27.0448,27.0541,27.0355,27.0355,32074.0
2019-12-27 15:10:00,28.92,28.92,28.87,28.89,64090.0,27.0355,27.0355,26.9887,27.0074,64090.0
2019-12-27 15:20:00,28.9,28.92,28.85,28.85,83472.0,27.0168,27.0355,26.97,26.97,83472.0
2019-12-27 15:30:00,28.86,28.86,28.79,28.85,113174.0,26.9794,26.9794,26.9139,26.97,113174.0
2019-12-27 15:40:00,28.86,28.86,28.8,28.81,157383.0,26.9794,26.9794,26.9233,26.9326,157383.0
2019-12-27 15:50:00,28.81,28.88,28.76,28.87,1320345.0,26.9326,26.9981,26.8859,26.9887,1320345.0
2019-12-30 09:30:00,28.92,29.13,28.91,29.13,512552.0,27.0355,27.2318,27.0261,27.2318,512552.0
2019-12-30 09:40:00,29.14,29.21,29.1,29.14,438931.0,27.2411,27.3066,27.2037,27.2411,438931.0
2019-12-30 09:50:00,29.14,29.24,29.12,29.24,191045.0,27.2411,27.3346,27.2224,27.3346,191045.0
2019-12-30 10:00:00,29.23,29.37,29.18,29.36,461881.0,27.3253,27.4561,27.2785,27.4468,461881.0
2019-12-30 10:10:00,29.35,29.36,29.28,29.3,399072.0,27.4374,27.4468,27.372,27.3907,399072.0
2019-12-30 10:20:00,29.3,29.4,29.24,29.37,287988.0,27.3907,27.4842,27.3346,27.4561,287988.0
2019-12-30 10:30:00,29.38,29.46,29.37,29.42,341231.0,27.4655,27.5403,27.4561,27.5029,341231.0
2019-12-30 10:40:00,29.43,29.44,29.35,29.37,283894.0,27.5122,27.5216,27.4374,27.4561,283894.0
2019-12-30 10:50:00,29.37,29.38,29.24,29.33,241351.0,27.4561,27.4655,27.3346,27.4187,241351.0
2019-12-30 11:00:00,29.33,29.36,29.3,29.31,133800.0,27.4187,27.4468,27.3907,27.4,133800.0
2019-12-30 11:10:00,29.32,29.32,29.25,29.25,146250.0,27.4094,27.4094,27.3439,27.3439,146250.0
2019-12-30 11:20:00,29.25,29.31,29.25,29.31,103533.0,27.3439,27.4,27.3439,27.4,103533.0
2019-12-30 11:30:00,29.31,29.34,29.28,29.34,90620.0,27.4,27.4281,27.372,27.4281,90620.0
2019-12-30 11:40:00,29.35,29.36,29.31,29.32,77955.0,27.4374,27.4468,27.4,27.4094,77955.0
2019-12-30 11:50:00,29.32,29.33,29.3,29.32,56276.0,27.4094,27.4187,27.3907,27.4094,56276.0
2019-12-30 12:00:00,29.33,29.33,29.23,29.24,185119.0,27.4187,27.4187,27.3253,27.3346,185119.0
2019-12-30 12:10:00,29.24,29.27,29.21,29.26,149542.0,27.3346,27.3626,27.3066,27.3533,149542.0
2019-12-30 12:20:00,29.27,29.28,29.23,29.25,93459.0,27.3626,27.372,27.3253,27.3439,93459.0
2019-12-30 12:30:00,29.25,29.25,29.21,29.25,119141.0,27.3439,27.3439,27.3066,27.3439,119141.0
2019-12-30 12:40:00,29.25,29.29,29.25,29.26,34204.0,27.3439,27.3813,27.3439,27.3533,34204.0
2019-12-30 12:50:00,29.26,29.29,29.26,29.28,51707.0,27.3533,27.3813,27.3533,27.372,51707.0
2019-12-30 13:00:00,29.27,29.28,29.25,29.28,44820.0,27.3626,27.372,27.3439,27.372,44820.0
2019-12-30 13:10:00,29.28,29.32,29.28,29.31,25598.0,27.372,27.4094,27.372,27.4,25598.0
2019-12-30 13:20:00,29.31,29.32,29.3,29.31,87155.0,27.4,27.4094,27.3907,27.4,87155.0
2019-12-30 13:30:00,29.32,29.34,29.31,29.33,63554.0,27.4094,27.4281,27.4,27.4187,63554.0
2019-12-30 13:40:00,29.33,29.34,29.31,29.32,25861.0,27.4187,27.4281,27.4,27.4094,25861.0
2019-12-30 13:50:00,29.31,29.33,29.28,29.28,51968.0,27.4,27.4187,27.372,27.372,51968.0
2019-12-30 14:00:00,29.28,29.33,29.28,29.33,86209.0,27.372,27.4187,27.372,27.4187,86209.0
2019-12-30 14:10:00,29.33,29.34,29.31,29.32,52411.0,27.4187,27.4281,27.4,27.4094,52411.0
2019-12-30 14:20:00,29.33,29.35,29.32,29.35,88919.0,27.4187,27.4374,27.4094,27.4374,88919.0
2019-12-30 14:30:00,29.34,29.38,29.33,29.38,66778.0,27.4281,27.4655,27.4187,27.4655,66778.0
2019-12-30 14:40:00,29.38,29.4,29.37,29.4,101713.0,27.4655,27.4842,27.4561,27.4842,101713.0
2019-12-30 14:50:00,29.4,29.42,29.39,29.42,104092.0,27.4842,27.5029,27.4748,27.5029,104092.0
2019-12-30 15:00:00,29.42,29.42,29.38,29.38,119531.0,27.5029,27.5029,27.4655,27.4655,119531.0
2019-12-30 15:10:00,29.39,29.41,29.39,29.4,192971.0,27.4748,27.4935,27.4748,27.4842,192971.0
2019-12-30 15:20:00,29.4,29.43,29.39,29.43,267177.0,27.4842,27.5122,27.4748,27.5122,267177.0
2019-12-30 15:30:00,29.42,29.42,29.38,29.38,129991.0,27.5029,27.5029,27.4655,27.4655,129991.0
2019-12-30 15:40:00,29.37,29.43,29.36,29.42,177667.0,27.4561,27.5122,27.4468,27.5029,177667.0
2019-12-30 15:50:00,29.42,29.49,29.41,29.47,1725451.0,27.5029,27.5683,27.4935,27.5496,1725451.0
2019-12-31 09:30:00,29.7,29.75,29.36,29.45,699292.0,27.7646,27.8114,27.4468,27.5309,699292.0
2019-12-31 09:40:00,29.46,29.54,29.32,29.33,218845.0,27.5403,27.6151,27.4094,27.4187,218845.0
2019-12-31 09:50:00,29.33,29.39,29.3,29.33,205233.0,27.4187,27.4748,27.3907,27.4187,205233.0
2019-12-31 10:00:00,29.34,29.48,29.3,29.42,182041.0,27.4281,27.559,27.3907,27.5029,182041.0
2019-12-31 10:10:00,29.43,29.54,29.43,29.54,174242.0,27.5122,27.6151,27.5122,27.6151,174242.0
2019-12-31 10:20:00,29.54,29.6,29.51,29.59,106830.0,27.6151,27.6711,27.587,27.6618,106830.0
2019-12-31 10:30:00,29.6,29.6,29.55,29.55,220141.0,27.6711,27.6711,27.6244,27.6244,220141.0
2019-12-31 10:40:00,29.55,29.61,29.55,29.58,109608.0,27.6244,27.6805,27.6244,27.6524,109608.0
2019-12-31 10:50:00,29.58,29.58,29.43,29.43,131056.0,27.6524,27.6524,27.5122,27.5122,131056.0
2019-12-31 11:00:00,29.45,29.49,29.39,29.4,74962.0,27.5309,27.5683,27.4748,27.4842,74962.0
2019-12-31 11:10:00,29.4,29.44,29.37,29.42,140351.0,27.4842,27.5216,27.4561,27.5029,140351.0
2019-12-31 11:20:00,29.42,29.51,29.42,29.5,88203.0,27.5029,27.587,27.5029,27.5777,88203.0
2019-12-31 11:30:00,29.51,29.52,29.49,29.52,42597.0,27.587,27.5964,27.5683,27.5964,42597.0
2019-12-31 11:40:00,29.52,29.53,29.4,29.4,79264.0,27.5964,27.6057,27.4842,27.4842,79264.0
2019-12-31 11:50:00,29.4,29.42,29.36,29.41,151133.0,27.4842,27.5029,27.4468,27.4935,151133.0
2019-12-31 12:00:00,29.4,29.4,29.35,29.4,86527.0,27.4842,27.4842,27.4374,27.4842,86527.0
2019-12-31 12:10:00,29.4,29.42,29.38,29.41,100950.0,27.4842,27.5029,27.4655,27.4935,100950.0
2019-12-31 12:20:00,29.41,29.41,29.36,29.38,55986.0,27.4935,27.4935,27.4468,27.4655,55986.0
2019-12-31 12:30:00,29.39,29.41,29.39,29.39,51505.0,27.4748,27.4935,27.4748,27.4748,51505.0
2019-12-31 12:40:00,29.4,29.44,29.4,29.43,32540.0,27.4842,27.5216,27.4842,27.5122,32540.0
2019-12-31 12:50:00,29.43,29.48,29.43,29.46,49845.0,27.5122,27.559,27.5122,27.5403,49845.0
2019-12-31 13:00:00,29.46,29.5,29.44,29.48,79701.0,27.5403,27.5777,27.5216,27.559,79701.0
2019-12-31 13:10:00,29.48,29.48,29.45,29.45,98117.0,27.559,27.559,27.5309,27.5309,98117.0
2019-12-31 13:20:00,29.45,29.49,29.43,29.48,138639.0,27.5309,27.5683,27.5122,27.559,138639.0
2019-12-31 13:30:00,29.48,29.48,29.44,29.45,63122.0,27.559,27.559,27.5216,27.5309,63122.0
2019-12-31 13:40:00,29.45,29.45,29.43,29.43,47580.0,27.5309,27.5309,27.5122,27.5122,47580.0
2019-12-31 13:50:00,29.44,29.45,29.42,29.42,29000.0,27.5216,27.5309,27.5029,27.5029,29000.0
2019-12-31 14:00:00,29.41,29.41,29.39,29.4,77153.0,27.4935,27.4935,27.4748,27.4842,77153.0
2019-12-31 14:10:00,29.4,29.4,29.35,29.36,62445.0,27.4842,27.4842,27.4374,27.4468,62445.0
2019-12-31 14:20:00,29.36,29.39,29.36,29.39,27599.0,27.4468,27.4748,27.4468,27.4748,27599.0
2019-12-31 14:30:00,29.38,29.38,29.36,29.38,34789.0,27.4655,27.4655,27.4468,27.4655,34789.0
2019-12-31 14:40:00,29.38,29.42,29.38,29.42,51642.0,27.4655,27.5029,27.4655,27.5029,51642.0
2019-12-31 14:50:00,29.42,29.42,29.4,29.4,52814.0,27.5029,27.5029,27.4842,27.4842,52814.0
2019-12-31 15:00:00,29.4,29.43,29.4,29.43,46402.0,27.4842,27.5122,27.4842,27.5122,46402.0
2019-12-31 15:10:00,29.43,29.45,29.4,29.4,64898.0,27.5122,27.5309,27.4842,27.4842,64898.0
2019-12-31 15:20:00,29.4,29.43,29.4,29.41,58235.0,27.4842,27.5122,27.4842,27.4935,58235.0
2019-12-31 15:30:00,29.41,29.42,29.39,29.39,71213.0,27.4935,27.5029,27.4748,27.4748,71213.0
2019-12-31 15:40:00,29.39,29.41,29.36,29.36,92504.0,27.4748,27.4935,27.4468,27.4468,92504.0
2019-12-31 15:50:00,29.36,29.36,29.27,29.29,849922.0,27.4468,27.4468,27.3626,27.3813,849922.0
2020-01-02 09:30:00,29.62,29.72,29.55,29.62,503683.0,27.6898,27.7833,27.6244,27.6898,503683.0
2020-01-02 09:40:00,29.61,29.61,29.45,29.45,257724.0,27.6805,27.6805,27.5309,27.5309,257724.0
2020-01-02 09:50:00,29.46,29.5,29.37,29.39,321142.0,27.5403,27.5777,27.4561,27.4748,321142.0
2020-01-02 10:00:00,29.39,29.5,29.39,29.48,178567.0,27.4748,27.5777,27.4748,27.559,178567.0
2020-01-02 10:10:00,29.48,29.58,29.48,29.55,171646.0,27.559,27.6524,27.559,27.6244,171646.0
2020-01-02 10:20:00,29.55,29.6,29.55,29.58,79183.0,27.6244,27.6711,27.6244,27.6524,79183.0
2020-01-02 10:30:00,29.58,29.68,29.58,29.64,247456.0,27.6524,27.7459,27.6524,27.7085,247456.0
2020-01-02 10:40:00,29.64,29.65,29.58,29.63,163708.0,27.7085,27.7179,27.6524,27.6992,163708.0
2020-01-02 10:50:00,29.62,29.62,29.52,29.54,154611.0,27.6898,27.6898,27.5964,27.6151,154611.0
2020-01-02 11:00:00,29.53,29.6,29.49,29.58,393121.0,27.6057,27.6711,27.5683,27.6524,393121.0
2020-01-02 11:10:00,29.58,29.58,29.5,29.51,98556.0,27.6524,27.6524,27.5777,27.587,98556.0
2020-01-02 11:20:00,29.51,29.52,29.4,29.4,68144.0,27.587,27.5964,27.4842,27.4842,68144.0
2020-01-02 11:30:00,29.4,29.47,29.39,29.42,115645.0,27.4842,27.5496,27.4748,27.5029,115645.0
2020-01-02 11:40:00,29.42,29.43,29.39,29.41,47901.0,27.5029,27.5122,27.4748,27.4935,47901.0
2020-01-02 11:50:00,29.41,29.42,29.32,29.32,99990.0,27.4935,27.5029,27.4094,27.4094,99990.0
2020-01-02 12:00:00,29.33,29.35,29.18,29.19,276269.0,27.4187,27.4374,27.2785,27.2879,276269.0
2020-01-02 12:10:00,29.19,29.26,29.19,29.2,88084.0,27.2879,27.3533,27.2879,27.2972,88084.0
2020-01-02 12:20:00,29.2,29.2,29.11,29.19,124113.0,27.2972,27.2972,27.2131,27.2879,124113.0
2020-01-02 12:30:00,29.19,29.22,29.16,29.17,92516.0,27.2879,27.3159,27.2598,27.2692,92516.0
2020-01-02 12:40:00,29.17,29.22,29.16,29.2,81758.0,27.2692,27.3159,27.2598,27.2972,81758.0
2020-01-02 12:50:00,29.2,29.22,29.17,29.2,63693.0,27.2972,27.3159,27.2692,27.2972,63693.0
2020-01-02 13:00:00,29.2,29.22,29.18,29.18,33405.0,27.2972,27.3159,27.2785,27.2785,33405.0
2020-01-02 13:10:00,29.17,29.19,29.15,29.15,19383.0,27.2692,27.2879,27.2505,27.2505,19383.0
2020-01-02 13:20:00,29.16,29.21,29.16,29.2,52568.0,27.2598,27.3066,27.2598,27.2972,52568.0
2020-01-02 13:30:00,29.19,29.19,29.16,29.18,32344.0,27.2879,27.2879,27.2598,27.2785,32344.0
2020-01-02 13:40:00,29.19,29.25,29.19,29.22,66019.0,27.2879,27.3439,27.2879,27.3159,66019.0
2020-01-02 13:50:00,29.22,29.23,29.21,29.22,15065.0,27.3159,27.3253,27.3066,27.3159,15065.0
2020-01-02 14:00:00,29.23,29.26,29.22,29.25,36731.0,27.3253,27.3533,27.3159,27.3439,36731.0
2020-01-02 14:10:00,29.25,29.25,29.18,29.2,54297.0,27.3439,27.3439,27.2785,27.2972,54297.0
2020-01-02 14:20:00,29.2,29.2,29.16,29.16,25456.0,27.2972,27.2972,27.2598,27.2598,25456.0
2020-01-02 14:30:00,29.16,29.19,29.16,29.19,39141.0,27.2598,27.2879,27.2598,27.2879,39141.0
2020-01-02 14:40:00,29.18,29.19,29.18,29.19,25974.0,27.2785,27.2879,27.2785,27.2879,25974.0
2020-01-02 14:50:00,29.18,29.18,29.16,29.16,26477.0,27.2785,27.2785,27.2598,27.2598,26477.0
2020-01-02 15:00:00,29.16,29.2,29.16,29.2,66437.0,27.2598,27.2972,27.2598,27.2972,66437.0
2020-01-02 15:10:00,29.2,29.31,29.2,29.28,115712.0,27.2972,27.4,27.2972,27.372,115712.0
2020-01-02 15:20:00,29.28,29.29,29.25,29.25,35368.0,27.372,27.3813,27.3439,27.3439,35368.0
2020-01-02 15:30:00,29.25,29.25,29.23,29.24,45041.0,27.3439,27.3439,27.3253,27.3346,45041.0
2020-01-02 15:40:00,29.24,29.3,29.24,29.3,175242.0,27.3346,27.3907,27.3346,27.3907,175242.0
2020-01-02 15:50:00,29.3,29.34,29.27,29.34,978271.0,27.3907,27.4281,27.3626,27.4281,978271.0
2020-01-03 09:30:00,29.85,29.87,29.64,29.73,788059.0,27.9048,27.9235,27.7085,27.7927,788059.0
2020-01-03 09:40:00,29.72,29.77,29.59,29.62,288652.0,27.7833,27.8301,27.6618,27.6898,288652.0
2020-01-03 09:50:00,29.63,29.67,29.55,29.58,156719.0,27.6992,27.7366,27.6244,27.6524,156719.0
2020-01-03 10:00:00,29.59,29.78,29.59,29.66,612269.0,27.6618,27.8394,27.6618,27.7272,612269.0
2020-01-03 10:10:00,29.67,29.73,29.62,29.67,158173.0,27.7366,27.7927,27.6898,27.7366,158173.0
2020-01-03 10:20:00,29.66,29.72,29.63,29.67,165325.0,27.7272,27.7833,27.6992,27.7366,165325.0
2020-01-03 10:30:00,29.67,29.69,29.62,29.69,113760.0,27.7366,27.7553,27.6898,27.7553,113760.0
2020-01-03 10:40:00,29.69,29.7,29.61,29.66,148273.0,27.7553,27.7646,27.6805,27.7272,148273.0
2020-01-03 10:50:00,29.65,29.66,29.59,29.61,67667.0,27.7179,27.7272,27.6618,27.6805,67667.0
2020-01-03 11:00:00,29.61,29.61,29.55,29.56,40613.0,27.6805,27.6805,27.6244,27.6337,40613.0
2020-01-03 11:10:00,29.56,29.58,29.46,29.52,181523.0,27.6337,27.6524,27.5403,27.5964,181523.0
2020-01-03 11:20:00,29.53,29.57,29.51,29.57,77509.0,27.6057,27.6431,27.587,27.6431,77509.0
2020-01-03 11:30:00,29.56,29.6,29.55,29.59,87610.0,27.6337,27.6711,27.6244,27.6618,87610.0
2020-01-03 11:40:00,29.59,29.59,29.5,29.53,60265.0,27.6618,27.6618,27.5777,27.6057,60265.0
2020-01-03 11:50:00,29.53,29.54,29.46,29.49,69488.0,27.6057,27.6151,27.5403,27.5683,69488.0
2020-01-03 12:00:00,29.48,29.48,29.43,29.46,64533.0,27.559,27.559,27.5122,27.5403,64533.0
2020-01-03 12:10:00,29.47,29.48,29.43,29.44,24740.0,27.5496,27.559,27.5122,27.5216,24740.0
2020-01-03 12:20:00,29.44,29.45,29.41,29.44,69854.0,27.5216,27.5309,27.4935,27.5216,69854.0
2020-01-03 12:30:00,29.44,29.48,29.44,29.47,60638.0,27.5216,27.559,27.5216,27.5496,60638.0
2020-01-03 12:40:00,29.46,29.46,29.43,29.46,47414.0,27.5403,27.5403,27.5122,27.5403,47414.0
2020-01-03 12:50:00,29.46,29.47,29.44,29.45,39520.0,27.5403,27.5496,27.5216,27.5309,39520.0
2020-01-03 13:00:00,29.45,29.45,29.39,29.42,41666.0,27.5309,27.5309,27.4748,27.5029,41666.0
2020-01-03 13:10:00,29.41,29.41,29.37,29.39,95510.0,27.4935,27.4935,27.4561,27.4748,95510.0
2020-01-03 13:20:00,29.38,29.39,29.36,29.38,43902.0,27.4655,27.4748,27.4468,27.4655,43902.0
2020-01-03 13:30:00,29.37,29.47,29.31,29.45,438562.0,27.4561,27.5496,27.4,27.5309,438562.0
2020-01-03 13:40:00,29.42,29.42,29.36,29.39,209161.0,27.5029,27.5029,27.4468,27.4748,209161.0
2020-01-03 13:50:00,29.38,29.42,29.31,29.33,86506.0,27.4655,27.5029,27.4,27.4187,86506.0
2020-01-03 14:00:00,29.34,29.36,29.27,29.28,133253.0,27.4281,27.4468,27.3626,27.372,133253.0
2020-01-03 14:10:00,29.28,29.29,29.25,29.29,115431.0,27.372,27.3813,27.3439,27.3813,115431.0
2020-01-03 14:20:00,29.28,29.29,29.24,29.24,206744.0,27.372,27.3813,27.3346,27.3346,206744.0
2020-01-03 14:30:00,29.25,29.25,29.13,29.13,85586.0,27.3439,27.3439,27.2318,27.2318,85586.0
2020-01-03 14:40:00,29.13,29.13,29.03,29.08,191320.0,27.2318,27.2318,27.1383,27.185,191320.0
2020-01-03 14:50:00,29.08,29.09,29.01,29.08,106889.0,27.185,27.1944,27.1196,27.185,106889.0
2020-01-03 15:00:00,29.08,29.1,29.06,29.1,112400.0,27.185,27.2037,27.1663,27.2037,112400.0
2020-01-03 15:10:00,29.1,29.12,29.07,29.09,121360.0,27.2037,27.2224,27.1757,27.1944,121360.0
2020-01-03 15:20:00,29.09,29.17,29.09,29.13,197126.0,27.1944,27.2692,27.1944,27.2318,197126.0
2020-01-03 15:30:00,29.12,29.12,29.06,29.06,102384.0,27.2224,27.2224,27.1663,27.1663,102384.0
2020-01-03 15:40:00,29.06,29.11,29.06,29.1,176917.0,27.1663,27.2131,27.1663,27.2037,176917.0
2020-01-03 15:50:00,29.1,29.18,29.07,29.17,1034324.0,27.2037,27.2785,27.1757,27.2692,1034324.0
2020-01-06 09:30:00,29.75,29.78,29.37,29.44,1513237.0,27.8114,27.8394,27.4561,27.5216,1513237.0
2020-01-06 09:40:00,29.44,29.56,29.42,29.55,606950.0,27.5216,27.6337,27.5029,27.6244,606950.0
2020-01-06 09:50:00,29.54,29.55,29.43,29.44,283748.0,27.6151,27.6244,27.5122,27.5216,283748.0
2020-01-06 10:00:00,29.44,29.49,29.39,29.41,229222.0,27.5216,27.5683,27.4748,27.4935,229222.0
2020-01-06 10:10:00,29.42,29.45,29.35,29.45,203120.0,27.5029,27.5309,27.4374,27.5309,203120.0
2020-01-06 10:20:00,29.45,29.47,29.18,29.21,467330.0,27.5309,27.5496,27.2785,27.3066,467330.0
2020-01-06 10:30:00,29.21,29.3,29.13,29.14,434748.0,27.3066,27.3907,27.2318,27.2411,434748.0
2020-01-06 10:40:00,29.13,29.17,29.06,29.13,461264.0,27.2318,27.2692,27.1663,27.2318,461264.0
2020-01-06 10:50:00,29.13,29.22,29.12,29.2,326991.0,27.2318,27.3159,27.2224,27.2972,326991.0
2020-01-06 11:00:00,29.19,29.24,29.15,29.15,219439.0,27.2879,27.3346,27.2505,27.2505,219439.0
2020-01-06 11:10:00,29.14,29.18,29.11,29.16,180141.0,27.2411,27.2785,27.2131,27.2598,180141.0
2020-01-06 11:20:00,29.16,29.17,29.07,29.07,190467.0,27.2598,27.2692,27.1757,27.1757,190467.0
2020-01-06 11:30:00,29.06,29.08,29.02,29.08,172844.0,27.1663,27.185,27.1289,27.185,172844.0
2020-01-06 11:40:00,29.07,29.17,29.07,29.16,71607.0,27.1757,27.2692,27.1757,27.2598,71607.0
2020-01-06 11:50:00,29.15,29.23,29.13,29.23,92434.0,27.2505,27.3253,27.2318,27.3253,92434.0
2020-01-06 12:00:00,29.22,29.23,29.16,29.17,70399.0,27.3159,27.3253,27.2598,27.2692,70399.0
2020-01-06 12:10:00,29.17,29.22,29.17,29.2,62083.0,27.2692,27.3159,27.2692,27.2972,62083.0
2020-01-06 12:20:00,29.2,29.2,29.15,29.17,16025.0,27.2972,27.2972,27.2505,27.2692,16025.0
2020-01-06 12:30:00,29.17,29.19,29.15,29.19,94676.0,27.2692,27.2879,27.2505,27.2879,94676.0
2020-01-06 12:40:00,29.19,29.22,29.17,29.19,49327.0,27.2879,27.3159,27.2692,27.2879,49327.0
2020-01-06 12:50:00,29.19,29.24,29.17,29.24,36819.0,27.2879,27.3346,27.2692,27.3346,36819.0
2020-01-06 13:00:00,29.23,29.27,29.23,29.26,100707.0,27.3253,27.3626,27.3253,27.3533,100707.0
2020-01-06 13:10:00,29.26,29.27,29.23,29.25,40900.0,27.3533,27.3626,27.3253,27.3439,40900.0
2020-01-06 13:20:00,29.25,29.31,29.25,29.27,131523.0,27.3439,27.4,27.3439,27.3626,131523.0
2020-01-06 13:30:00,29.27,29.34,29.27,29.33,79416.0,27.3626,27.4281,27.3626,27.4187,79416.0
2020-01-06 13:40:00,29.34,29.34,29.31,29.31,109192.0,27.4281,27.4281,27.4,27.4,109192.0
2020-01-06 13:50:00,29.32,29.32,29.27,29.28,86472.0,27.4094,27.4094,27.3626,27.372,86472.0
2020-01-06 14:00:00,29.28,29.3,29.25,29.25,169399.0,27.372,27.3907,27.3439,27.3439,169399.0
2020-01-06 14:10:00,29.24,29.24,29.19,29.2,128413.0,27.3346,27.3346,27.2879,27.2972,128413.0
2020-01-06 14:20:00,29.2,29.23,29.2,29.2,99325.0,27.2972,27.3253,27.2972,27.2972,99325.0
2020-01-06 14:30:00,29.2,29.21,29.12,29.12,129333.0,27.2972,27.3066,27.2224,27.2224,129333.0
2020-01-06 14:40:00,29.13,29.15,29.08,29.09,127344.0,27.2318,27.2505,27.185,27.1944,127344.0
2020-01-06 14:50:00,29.08,29.1,29.06,29.1,136676.0,27.185,27.2037,27.1663,27.2037,136676.0
2020-01-06 15:00:00,29.11,29.13,29.11,29.11,61864.0,27.2131,27.2318,27.2131,27.2131,61864.0
2020-01-06 15:10:00,29.12,29.16,29.1,29.15,116794.0,27.2224,27.2598,27.2037,27.2505,116794.0
2020-01-06 15:20:00,29.16,29.17,29.12,29.15,68442.0,27.2598,27.2692,27.2224,27.2505,68442.0
2020-01-06 15:30:00,29.15,29.17,29.15,29.15,67524.0,27.2505,27.2692,27.2505,27.2505,67524.0
2020-01-06 15:40:00,29.14,29.17,29.13,29.15,185708.0,27.2411,27.2692,27.2318,27.2505,185708.0
2020-01-06 15:50:00,29.14,29.24,29.13,29.22,1254958.0,27.2411,27.3346,27.2318,27.3159,1254958.0
2020-01-07 09:30:00,29.21,29.22,29.02,29.18,718477.0,27.3066,27.3159,27.1289,27.2785,718477.0
2020-01-07 09:40:00,29.18,29.28,29.18,29.22,406231.0,27.2785,27.372,27.2785,27.3159,406231.0
2020-01-07 09:50:00,29.22,29.25,29.12,29.12,247994.0,27.3159,27.3439,27.2224,27.2224,247994.0
2020-01-07 10:00:00,29.12,29.18,29.04,29.16,362201.0,27.2224,27.2785,27.1476,27.2598,362201.0
2020-01-07 10:10:00,29.16,29.21,29.14,29.18,174617.0,27.2598,27.3066,27.2411,27.2785,174617.0
2020-01-07 10:20:00,29.17,29.24,29.15,29.18,76714.0,27.2692,27.3346,27.2505,27.2785,76714.0
2020-01-07 10:30:00,29.17,29.21,29.13,29.19,247456.0,27.2692,27.3066,27.2318,27.2879,247456.0
2020-01-07 10:40:00,29.19,29.21,29.14,29.2,94888.0,27.2879,27.3066,27.2411,27.2972,94888.0
2020-01-07 10:50:00,29.21,29.22,29.15,29.18,71911.0,27.3066,27.3159,27.2505,27.2785,71911.0
2020-01-07 11:00:00,29.18,29.2,29.16,29.2,107545.0,27.2785,27.2972,27.2598,27.2972,107545.0
2020-01-07 11:10:00,29.2,29.23,29.18,29.23,57471.0,27.2972,27.3253,27.2785,27.3253,57471.0
2020-01-07 11:20:00,29.23,29.28,29.22,29.26,221393.0,27.3253,27.372,27.3159,27.3533,221393.0
2020-01-07 11:30:00,29.26,29.33,29.24,29.32,187247.0,27.3533,27.4187,27.3346,27.4094,187247.0
2020-01-07 11:40:00,29.32,29.38,29.32,29.38,111582.0,27.4094,27.4655,27.4094,27.4655,111582.0
2020-01-07 11:50:00,29.38,29.42,29.37,29.42,177366.0,27.4655,27.5029,27.4561,27.5029,177366.0
2020-01-07 12:00:00,29.41,29.48,29.41,29.43,144040.0,27.4935,27.559,27.4935,27.5122,144040.0
2020-01-07 12:10:00,29.44,29.48,29.43,29.44,148453.0,27.5216,27.559,27.5122,27.5216,148453.0
2020-01-07 12:20:00,29.44,29.47,29.41,29.41,118241.0,27.5216,27.5496,27.4935,27.4935,118241.0
2020-01-07 12:30:00,29.42,29.52,29.42,29.52,87897.0,27.5029,27.5964,27.5029,27.5964,87897.0
2020-01-07 12:40:00,29.52,29.52,29.47,29.5,38279.0,27.5964,27.5964,27.5496,27.5777,38279.0
2020-01-07 12:50:00,29.49,29.5,29.43,29.44,53739.0,27.5683,27.5777,27.5122,27.5216,53739.0
2020-01-07 13:00:00,29.44,29.44,29.36,29.4,96078.0,27.5216,27.5216,27.4468,27.4842,96078.0
2020-01-07 13:10:00,29.39,29.42,29.38,29.42,50886.0,27.4748,27.5029,27.4655,27.5029,50886.0
2020-01-07 13:20:00,29.42,29.48,29.42,29.48,42709.0,27.5029,27.559,27.5029,27.559,42709.0
2020-01-07 13:30:00,29.47,29.47,29.44,29.47,78098.0,27.5496,27.5496,27.5216,27.5496,78098.0
2020-01-07 13:40:00,29.47,29.52,29.46,29.51,147356.0,27.5496,27.5964,27.5403,27.587,147356.0
2020-01-07 13:50:00,29.51,29.51,29.49,29.49,26613.0,27.587,27.587,27.5683,27.5683,26613.0
2020-01-07 14:00:00,29.5,29.51,29.42,29.42,102212.0,27.5777,27.587,27.5029,27.5029,102212.0
2020-01-07 14:10:00,29.42,29.42,29.29,29.3,169486.0,27.5029,27.5029,27.3813,27.3907,169486.0
2020-01-07 14:20:00,29.3,29.34,29.3,29.33,49584.0,27.3907,27.4281,27.3907,27.4187,49584.0
2020-01-07 14:30:00,29.33,29.36,29.32,29.36,41629.0,27.4187,27.4468,27.4094,27.4468,41629.0
2020-01-07 14:40:00,29.36,29.38,29.35,29.36,57795.0,27.4468,27.4655,27.4374,27.4468,57795.0
2020-01-07 14:50:00,29.36,29.38,29.35,29.36,39890.0,27.4468,27.4655,27.4374,27.4468,39890.0
2020-01-07 15:00:00,29.37,29.39,29.37,29.38,52480.0,27.4561,27.4748,27.4561,27.4655,52480.0
2020-01-07 15:10:00,29.39,29.39,29.34,29.34,149592.0,27.4748,27.4748,27.4281,27.4281,149592.0
2020-01-07 15:20:00,29.35,29.38,29.35,29.38,113705.0,27.4374,27.4655,27.4374,27.4655,113705.0
2020-01-07 15:30:00,29.38,29.39,29.35,29.39,198628.0,27.4655,27.4748,27.4374,27.4748,198628.0
2020-01-07 15:40:00,29.4,29.42,29.4,29.41,205037.0,27.4842,27.5029,27.4842,27.4935,205037.0
2020-01-07 15:50:00,29.41,29.51,29.41,29.49,1530754.0,27.4935,27.587,27.4935,27.5683,1530754.0
2020-01-08 09:30:00,29.37,29.43,29.15,29.15,735208.0,27.4561,27.5122,27.2505,27.2505,735208.0
2020-01-08 09:40:00,29.15,29.16,29.0,29.09,355320.0,27.2505,27.2598,27.1102,27.1944,355320.0
2020-01-08 09:50:00,29.08,29.17,29.07,29.17,304670.0,27.185,27.2692,27.1757,27.2692,304670.0
2020-01-08 10:00:00,29.16,29.16,29.08,29.09,147561.0,27.2598,27.2598,27.185,27.1944,147561.0
2020-01-08 10:10:00,29.09,29.11,29.02,29.04,106287.0,27.1944,27.2131,27.1289,27.1476,106287.0
2020-01-08 10:20:00,29.03,29.1,29.03,29.05,133435.0,27.1383,27.2037,27.1383,27.157,133435.0
2020-01-08 10:30:00,29.04,29.05,28.93,28.98,386522.0,27.1476,27.157,27.0448,27.0915,386522.0
2020-01-08 10:40:00,28.97,29.0,28.89,28.91,293315.0,27.0822,27.1102,27.0074,27.0261,293315.0
2020-01-08 10:50:00,28.92,28.94,28.88,28.91,229656.0,27.0355,27.0541,26.9981,27.0261,229656.0
2020-01-08 11:00:00,28.91,28.91,28.61,28.61,779706.0,27.0261,27.0261,26.7457,26.7457,779706.0
2020-01-08 11:10:00,28.61,28.64,28.53,28.57,427713.0,26.7457,26.7737,26.6709,26.7083,427713.0
2020-01-08 11:20:00,28.56,28.68,28.47,28.51,479407.0,26.6989,26.8111,26.6148,26.6522,479407.0
2020-01-08 11:30:00,28.51,28.7,28.42,28.43,611989.0,26.6522,26.8298,26.568,26.5774,611989.0
2020-01-08 11:40:00,28.42,28.47,28.33,28.35,910569.0,26.568,26.6148,26.4839,26.5026,910569.0
2020-01-08 11:50:00,28.35,28.42,28.31,28.41,309804.0,26.5026,26.568,26.4652,26.5587,309804.0
2020-01-08 12:00:00,28.41,28.49,28.39,28.45,371354.0,26.5587,26.6335,26.54,26.5961,371354.0
2020-01-08 12:10:00,28.45,28.52,28.45,28.51,271157.0,26.5961,26.6615,26.5961,26.6522,271157.0
2020-01-08 12:20:00,28.51,28.56,28.48,28.54,107431.0,26.6522,26.6989,26.6241,26.6802,107431.0
2020-01-08 12:30:00,28.54,28.54,28.48,28.51,129782.0,26.6802,26.6802,26.6241,26.6522,129782.0
2020-01-08 12:40:00,28.51,28.51,28.44,28.47,90118.0,26.6522,26.6522,26.5867,26.6148,90118.0
2020-01-08 12:50:00,28.48,28.59,28.48,28.58,108001.0,26.6241,26.727,26.6241,26.7176,108001.0
2020-01-08 13:00:00,28.59,28.61,28.49,28.5,152056.0,26.727,26.7457,26.6335,26.6428,152056.0
2020-01-08 13:10:00,28.49,28.53,28.47,28.5,83147.0,26.6335,26.6709,26.6148,26.6428,83147.0
2020-01-08 13:20:00,28.49,28.49,28.44,28.46,214289.0,26.6335,26.6335,26.5867,26.6054,214289.0
2020-01-08 13:30:00,28.47,28.48,28.43,28.44,109955.0,26.6148,26.6241,26.5774,26.5867,109955.0
2020-01-08 13:40:00,28.43,28.44,28.35,28.36,240241.0,26.5774,26.5867,26.5026,26.5119,240241.0
2020-01-08 13:50:00,28.35,28.39,28.33,28.35,178151.0,26.5026,26.54,26.4839,26.5026,178151.0
2020-01-08 14:00:00,28.36,28.36,28.3,28.31,196824.0,26.5119,26.5119,26.4559,26.4652,196824.0
2020-01-08 14:10:00,28.3,28.3,28.24,28.3,211390.0,26.4559,26.4559,26.3998,26.4559,211390.0
2020-01-08 14:20:00,28.3,28.3,28.19,28.2,391703.0,26.4559,26.4559,26.353,26.3624,391703.0
2020-01-08 14:30:00,28.2,28.29,28.19,28.19,391504.0,26.3624,26.4465,26.353,26.353,391504.0
2020-01-08 14:40:00,28.19,28.2,28.13,28.17,353091.0,26.353,26.3624,26.2969,26.3343,353091.0
2020-01-08 14:50:00,28.16,28.2,28.16,28.17,443412.0,26.325,26.3624,26.325,26.3343,443412.0
2020-01-08 15:00:00,28.16,28.19,28.16,28.18,280675.0,26.325,26.353,26.325,26.3437,280675.0
2020-01-08 15:10:00,28.18,28.25,28.17,28.17,233490.0,26.3437,26.4091,26.3343,26.3343,233490.0
2020-01-08 15:20:00,28.17,28.19,28.15,28.17,276203.0,26.3343,26.353,26.3156,26.3343,276203.0
2020-01-08 15:30:00,28.17,28.23,28.17,28.2,359181.0,26.3343,26.3904,26.3343,26.3624,359181.0
2020-01-08 15:40:00,28.21,28.37,28.2,28.36,700615.0,26.3717,26.5213,26.3624,26.5119,700615.0
2020-01-08 15:50:00,28.36,28.39,28.28,28.35,1990660.0,26.5119,26.54,26.4372,26.5026,1990660.0
2020-01-09 09:30:00,28.11,28.32,28.05,28.19,839360.0,26.2782,26.4746,26.2221,26.353,839360.0
2020-01-09 09:40:00,28.19,28.3,28.15,28.29,477856.0,26.353,26.4559,26.3156,26.4465,477856.0
2020-01-09 09:50:00,28.29,28.41,28.25,28.37,288140.0,26.4465,26.5587,26.4091,26.5213,288140.0
2020-01-09 10:00:00,28.37,28.38,28.23,28.29,145717.0,26.5213,26.5306,26.3904,26.4465,145717.0
2020-01-09 10:10:00,28.29,28.32,28.21,28.21,130818.0,26.4465,26.4746,26.3717,26.3717,130818.0
2020-01-09 10:20:00,28.22,28.22,28.13,28.14,133606.0,26.3811,26.3811,26.2969,26.3063,133606.0
2020-01-09 10:30:00,28.14,28.16,28.09,28.13,134421.0,26.3063,26.325,26.2595,26.2969,134421.0
2020-01-09 10:40:00,28.13,28.16,28.08,28.08,269878.0,26.2969,26.325,26.2502,26.2502,269878.0
2020-01-09 10:50:00,28.08,28.08,28.0,28.02,456979.0,26.2502,26.2502,26.1754,26.1941,456979.0
2020-01-09 11:00:00,28.02,28.13,28.02,28.13,313610.0,26.1941,26.2969,26.1941,26.2969,313610.0
2020-01-09 11:10:00,28.12,28.14,28.09,28.1,65136.0,26.2876,26.3063,26.2595,26.2689,65136.0
2020-01-09 11:20:00,28.09,28.16,28.07,28.15,122276.0,26.2595,26.325,26.2408,26.3156,122276.0
2020-01-09 11:30:00,28.15,28.16,28.1,28.1,174258.0,26.3156,26.325,26.2689,26.2689,174258.0
2020-01-09 11:40:00,28.1,28.13,28.05,28.06,150243.0,26.2689,26.2969,26.2221,26.2315,150243.0
2020-01-09 11:50:00,28.06,28.08,28.05,28.07,226599.0,26.2315,26.2502,26.2221,26.2408,226599.0
2020-01-09 12:00:00,28.07,28.15,28.06,28.15,108650.0,26.2408,26.3156,26.2315,26.3156,108650.0
2020-01-09 12:10:00,28.15,28.23,28.15,28.21,270662.0,26.3156,26.3904,26.3156,26.3717,270662.0
2020-01-09 12:20:00,28.21,28.21,28.18,28.18,146830.0,26.3717,26.3717,26.3437,26.3437,146830.0
2020-01-09 12:30:00,28.17,28.21,28.16,28.17,118655.0,26.3343,26.3717,26.325,26.3343,118655.0
2020-01-09 12:40:00,28.18,28.18,28.12,28.14,103822.0,26.3437,26.3437,26.2876,26.3063,103822.0
2020-01-09 12:50:00,28.14,28.15,28.1,28.1,50319.0,26.3063,26.3156,26.2689,26.2689,50319.0
2020-01-09 13:00:00,28.1,28.22,28.1,28.21,195833.0,26.2689,26.3811,26.2689,26.3717,195833.0
2020-01-09 13:10:00,28.22,28.27,28.2,28.27,180184.0,26.3811,26.4278,26.3624,26.4278,180184.0
2020-01-09 13:20:00,28.28,28.3,28.22,28.22,402423.0,26.4372,26.4559,26.3811,26.3811,402423.0
2020-01-09 13:30:00,28.22,28.25,28.22,28.22,178495.0,26.3811,26.4091,26.3811,26.3811,178495.0
2020-01-09 13:40:00,28.22,28.25,28.22,28.23,197388.0,26.3811,26.4091,26.3811,26.3904,197388.0
2020-01-09 13:50:00,28.22,28.22,28.19,28.2,93358.0,26.3811,26.3811,26.353,26.3624,93358.0
2020-01-09 14:00:00,28.2,28.23,28.2,28.2,34827.0,26.3624,26.3904,26.3624,26.3624,34827.0
2020-01-09 14:10:00,28.2,28.23,28.17,28.19,69929.0,26.3624,26.3904,26.3343,26.353,69929.0
2020-01-09 14:20:00,28.19,28.23,28.18,28.22,57823.0,26.353,26.3904,26.3437,26.3811,57823.0
2020-01-09 14:30:00,28.22,28.23,28.15,28.15,84022.0,26.3811,26.3904,26.3156,26.3156,84022.0
2020-01-09 14:40:00,28.14,28.2,28.13,28.18,71105.0,26.3063,26.3624,26.2969,26.3437,71105.0
2020-01-09 14:50:00,28.17,28.17,28.12,28.13,83445.0,26.3343,26.3343,26.2876,26.2969,83445.0
2020-01-09 15:00:00,28.13,28.15,28.13,28.14,54424.0,26.2969,26.3156,26.2969,26.3063,54424.0
2020-01-09 15:10:00,28.14,28.14,28.11,28.11,99322.0,26.3063,26.3063,26.2782,26.2782,99322.0
2020-01-09 15:20:00,28.11,28.11,28.08,28.08,109081.0,26.2782,26.2782,26.2502,26.2502,109081.0
2020-01-09 15:30:00,28.08,28.09,28.07,28.08,84059.0,26.2502,26.2595,26.2408,26.2502,84059.0
2020-01-09 15:40:00,28.08,28.08,28.03,28.03,256291.0,26.2502,26.2502,26.2034,26.2034,256291.0
2020-01-09 15:50:00,28.02,28.06,28.0,28.03,2159621.0,26.1941,26.2315,26.1754,26.2034,2159621.0
2020-01-10 09:30:00,28.15,28.3,28.12,28.28,337782.0,26.3156,26.4559,26.2876,26.4372,337782.0
2020-01-10 09:40:00,28.28,28.3,28.14,28.15,124403.0,26.4372,26.4559,26.3063,26.3156,124403.0
2020-01-10 09:50:00,28.15,28.26,28.15,28.24,98710.0,26.3156,26.4185,26.3156,26.3998,98710.0
2020-01-10 10:00:00,28.25,28.36,28.25,28.36,83399.0,26.4091,26.5119,26.4091,26.5119,83399.0
2020-01-10 10:10:00,28.37,28.39,28.3,28.3,166694.0,26.5213,26.54,26.4559,26.4559,166694.0
2020-01-10 10:20:00,28.3,28.4,28.28,28.31,205609.0,26.4559,26.5493,26.4372,26.4652,205609.0
2020-01-10 10:30:00,28.3,28.33,28.27,28.33,111629.0,26.4559,26.4839,26.4278,26.4839,111629.0
2020-01-10 10:40:00,28.33,28.36,28.3,28.36,161492.0,26.4839,26.5119,26.4559,26.5119,161492.0
2020-01-10 10:50:00,28.36,28.44,28.35,28.4,155266.0,26.5119,26.5867,26.5026,26.5493,155266.0
2020-01-10 11:00:00,28.39,28.42,28.37,28.39,92774.0,26.54,26.568,26.5213,26.54,92774.0
2020-01-10 11:10:00,28.39,28.48,28.39,28.46,117650.0,26.54,26.6241,26.54,26.6054,117650.0
2020-01-10 11:20:00,28.46,28.49,28.44,28.46,118347.0,26.6054,26.6335,26.5867,26.6054,118347.0
2020-01-10 11:30:00,28.46,28.55,28.45,28.5,152601.0,26.6054,26.6896,26.5961,26.6428,152601.0
2020-01-10 11:40:00,28.5,28.56,28.5,28.52,159706.0,26.6428,26.6989,26.6428,26.6615,159706.0
2020-01-10 11:50:00,28.53,28.53,28.47,28.5,77732.0,26.6709,26.6709,26.6148,26.6428,77732.0
2020-01-10 12:00:00,28.51,28.54,28.5,28.5,47133.0,26.6522,26.6802,26.6428,26.6428,47133.0
2020-01-10 12:10:00,28.5,28.5,28.44,28.44,111675.0,26.6428,26.6428,26.5867,26.5867,111675.0
2020-01-10 12:20:00,28.44,28.45,28.38,28.39,21608.0,26.5867,26.5961,26.5306,26.54,21608.0
2020-01-10 12:30:00,28.4,28.41,28.38,28.38,21985.0,26.5493,26.5587,26.5306,26.5306,21985.0
2020-01-10 12:40:00,28.38,28.42,28.38,28.42,71709.0,26.5306,26.568,26.5306,26.568,71709.0
2020-01-10 12:50:00,28.41,28.45,28.41,28.44,40367.0,26.5587,26.5961,26.5587,26.5867,40367.0
2020-01-10 13:00:00,28.44,28.44,28.39,28.39,16933.0,26.5867,26.5867,26.54,26.54,16933.0
2020-01-10 13:10:00,28.4,28.4,28.35,28.36,72014.0,26.5493,26.5493,26.5026,26.5119,72014.0
2020-01-10 13:20:00,28.36,28.38,28.34,28.37,35348.0,26.5119,26.5306,26.4932,26.5213,35348.0
2020-01-10 13:30:00,28.37,28.37,28.34,28.36,63152.0,26.5213,26.5213,26.4932,26.5119,63152.0
2020-01-10 13:40:00,28.36,28.36,28.32,28.32,42526.0,26.5119,26.5119,26.4746,26.4746,42526.0
2020-01-10 13:50:00,28.32,28.34,28.31,28.31,40360.0,26.4746,26.4932,26.4652,26.4652,40360.0
2020-01-10 14:00:00,28.31,28.32,28.27,28.27,105012.0,26.4652,26.4746,26.4278,26.4278,105012.0
2020-01-10 14:10:00,28.27,28.35,28.27,28.35,124103.0,26.4278,26.5026,26.4278,26.5026,124103.0
2020-01-10 14:20:00,28.34,28.38,28.33,28.36,81949.0,26.4932,26.5306,26.4839,26.5119,81949.0
2020-01-10 14:30:00,28.36,28.36,28.33,28.35,36086.0,26.5119,26.5119,26.4839,26.5026,36086.0
2020-01-10 14:40:00,28.36,28.41,28.36,28.4,36309.0,26.5119,26.5587,26.5119,26.5493,36309.0
2020-01-10 14:50:00,28.39,28.41,28.38,28.38,57335.0,26.54,26.5587,26.5306,26.5306,57335.0
2020-01-10 15:00:00,28.38,28.4,28.36,28.4,53419.0,26.5306,26.5493,26.5119,26.5493,53419.0
2020-01-10 15:10:00,28.39,28.41,28.37,28.37,127852.0,26.54,26.5587,26.5213,26.5213,127852.0
2020-01-10 15:20:00,28.36,28.4,28.36,28.36,76089.0,26.5119,26.5493,26.5119,26.5119,76089.0
2020-01-10 15:30:00,28.36,28.45,28.36,28.45,180614.0,26.5119,26.5961,26.5119,26.5961,180614.0
2020-01-10 15:40:00,28.44,28.45,28.43,28.45,251846.0,26.5867,26.5961,26.5774,26.5961,251846.0
2020-01-10 15:50:00,28.46,28.5,28.43,28.45,868332.0,26.6054,26.6428,26.5774,26.5961,868332.0
2020-01-13 09:30:00,28.32,28.32,28.24,28.26,383177.0,26.4746,26.4746,26.3998,26.4185,383177.0
2020-01-13 09:40:00,28.23,28.28,28.12,28.16,230266.0,26.3904,26.4372,26.2876,26.325,230266.0
2020-01-13 09:50:00,28.15,28.16,28.11,28.15,196202.0,26.3156,26.325,26.2782,26.3156,196202.0
2020-01-13 10:00:00,28.15,28.15,27.96,28.03,429534.0,26.3156,26.3156,26.138,26.2034,429534.0
2020-01-13 10:10:00,28.03,28.07,28.0,28.01,277189.0,26.2034,26.2408,26.1754,26.1848,277189.0
2020-01-13 10:20:00,28.02,28.11,28.02,28.1,149866.0,26.1941,26.2782,26.1941,26.2689,149866.0
2020-01-13 10:30:00,28.1,28.14,28.07,28.13,199649.0,26.2689,26.3063,26.2408,26.2969,199649.0
2020-01-13 10:40:00,28.13,28.13,28.02,28.03,95317.0,26.2969,26.2969,26.1941,26.2034,95317.0
2020-01-13 10:50:00,28.02,28.05,27.96,28.0,296543.0,26.1941,26.2221,26.138,26.1754,296543.0
2020-01-13 11:00:00,28.0,28.0,27.95,27.97,140951.0,26.1754,26.1754,26.1287,26.1474,140951.0
2020-01-13 11:10:00,27.98,28.03,27.97,28.02,128843.0,26.1567,26.2034,26.1474,26.1941,128843.0
2020-01-13 11:20:00,28.01,28.05,27.97,27.99,253285.0,26.1848,26.2221,26.1474,26.1661,253285.0
2020-01-13 11:30:00,27.99,28.02,27.99,27.99,61104.0,26.1661,26.1941,26.1661,26.1661,61104.0
2020-01-13 11:40:00,27.99,28.0,27.96,27.97,87763.0,26.1661,26.1754,26.138,26.1474,87763.0
2020-01-13 11:50:00,27.97,27.98,27.91,27.92,146524.0,26.1474,26.1567,26.0913,26.1006,146524.0
2020-01-13 12:00:00,27.92,27.96,27.92,27.96,116904.0,26.1006,26.138,26.1006,26.138,116904.0
2020-01-13 12:10:00,27.95,28.01,27.95,28.01,103625.0,26.1287,26.1848,26.1287,26.1848,103625.0
2020-01-13 12:20:00,28.01,28.01,27.98,27.98,23835.0,26.1848,26.1848,26.1567,26.1567,23835.0
2020-01-13 12:30:00,27.97,27.99,27.95,27.99,45285.0,26.1474,26.1661,26.1287,26.1661,45285.0
2020-01-13 12:40:00,27.99,27.99,27.96,27.96,45899.0,26.1661,26.1661,26.138,26.138,45899.0
2020-01-13 12:50:00,27.95,27.95,27.92,27.93,41481.0,26.1287,26.1287,26.1006,26.11,41481.0
2020-01-13 13:00:00,27.93,27.94,27.92,27.92,57231.0,26.11,26.1193,26.1006,26.1006,57231.0
2020-01-13 13:10:00,27.92,27.92,27.89,27.91,86718.0,26.1006,26.1006,26.0726,26.0913,86718.0
2020-01-13 13:20:00,27.91,27.92,27.9,27.92,84766.0,26.0913,26.1006,26.0819,26.1006,84766.0
2020-01-13 13:30:00,27.92,27.93,27.91,27.92,45096.0,26.1006,26.11,26.0913,26.1006,45096.0
2020-01-13 13:40:00,27.91,27.91,27.85,27.88,102438.0,26.0913,26.0913,26.0352,26.0632,102438.0
2020-01-13 13:50:00,27.87,27.87,27.84,27.85,104810.0,26.0539,26.0539,26.0258,26.0352,104810.0
2020-01-13 14:00:00,27.84,27.87,27.83,27.83,109209.0,26.0258,26.0539,26.0165,26.0165,109209.0
2020-01-13 14:10:00,27.83,27.83,27.8,27.82,113867.0,26.0165,26.0165,25.9884,26.0071,113867.0
2020-01-13 14:20:00,27.81,27.83,27.8,27.83,102348.0,25.9978,26.0165,25.9884,26.0165,102348.0
2020-01-13 14:30:00,27.83,27.87,27.83,27.87,87702.0,26.0165,26.0539,26.0165,26.0539,87702.0
2020-01-13 14:40:00,27.87,27.87,27.81,27.82,38175.0,26.0539,26.0539,25.9978,26.0071,38175.0
2020-01-13 14:50:00,27.81,27.83,27.8,27.8,120870.0,25.9978,26.0165,25.9884,25.9884,120870.0
2020-01-13 15:00:00,27.8,27.84,27.8,27.83,74125.0,25.9884,26.0258,25.9884,26.0165,74125.0
2020-01-13 15:10:00,27.83,27.84,27.82,27.84,73403.0,26.0165,26.0258,26.0071,26.0258,73403.0
2020-01-13 15:20:00,27.84,27.86,27.84,27.84,95152.0,26.0258,26.0445,26.0258,26.0258,95152.0
2020-01-13 15:30:00,27.84,27.9,27.84,27.89,159565.0,26.0258,26.0819,26.0258,26.0726,159565.0
2020-01-13 15:40:00,27.89,27.89,27.85,27.86,169682.0,26.0726,26.0726,26.0352,26.0445,169682.0
2020-01-13 15:50:00,27.86,27.86,27.75,27.76,1255593.0,26.0445,26.0445,25.9417,25.951,1255593.0
2020-01-14 09:30:00,27.71,27.81,27.68,27.71,431298.0,25.9043,25.9978,25.8763,25.9043,431298.0
2020-01-14 09:40:00,27.7,27.8,27.68,27.8,141649.0,25.895,25.9884,25.8763,25.9884,141649.0
2020-01-14 09:50:00,27.8,27.9,27.8,27.88,180349.0,25.9884,26.0819,25.9884,26.0632,180349.0
2020-01-14 10:00:00,27.88,27.89,27.82,27.87,116860.0,26.0632,26.0726,26.0071,26.0539,116860.0
2020-01-14 10:10:00,27.86,27.94,27.86,27.88,256644.0,26.0445,26.1193,26.0445,26.0632,256644.0
2020-01-14 10:20:00,27.88,27.97,27.83,27.83,267436.0,26.0632,26.1474,26.0165,26.0165,267436.0
2020-01-14 10:30:00,27.83,27.84,27.77,27.8,279533.0,26.0165,26.0258,25.9604,25.9884,279533.0
2020-01-14 10:40:00,27.81,27.9,27.81,27.9,79186.0,25.9978,26.0819,25.9978,26.0819,79186.0
2020-01-14 10:50:00,27.9,27.95,27.88,27.88,203311.0,26.0819,26.1287,26.0632,26.0632,203311.0
2020-01-14 11:00:00,27.88,27.98,27.88,27.96,128781.0,26.0632,26.1567,26.0632,26.138,128781.0
2020-01-14 11:10:00,27.97,28.0,27.94,27.94,95297.0,26.1474,26.1754,26.1193,26.1193,95297.0
2020-01-14 11:20:00,27.93,27.95,27.91,27.91,87292.0,26.11,26.1287,26.0913,26.0913,87292.0
2020-01-14 11:30:00,27.91,27.93,27.88,27.92,52597.0,26.0913,26.11,26.0632,26.1006,52597.0
2020-01-14 11:40:00,27.91,27.93,27.9,27.9,72884.0,26.0913,26.11,26.0819,26.0819,72884.0
2020-01-14 11:50:00,27.91,27.91,27.85,27.86,65299.0,26.0913,26.0913,26.0352,26.0445,65299.0
2020-01-14 12:00:00,27.87,27.88,27.83,27.88,67905.0,26.0539,26.0632,26.0165,26.0632,67905.0
2020-01-14 12:10:00,27.87,27.9,27.86,27.86,101804.0,26.0539,26.0819,26.0445,26.0445,101804.0
2020-01-14 12:20:00,27.87,27.9,27.87,27.88,56619.0,26.0539,26.0819,26.0539,26.0632,56619.0
2020-01-14 12:30:00,27.89,27.9,27.88,27.9,132783.0,26.0726,26.0819,26.0632,26.0819,132783.0
2020-01-14 12:40:00,27.9,27.95,27.9,27.95,89338.0,26.0819,26.1287,26.0819,26.1287,89338.0
2020-01-14 12:50:00,27.95,27.95,27.92,27.92,22487.0,26.1287,26.1287,26.1006,26.1006,22487.0
2020-01-14 13:00:00,27.92,27.93,27.91,27.92,82610.0,26.1006,26.11,26.0913,26.1006,82610.0
2020-01-14 13:10:00,27.91,27.94,27.91,27.93,53549.0,26.0913,26.1193,26.0913,26.11,53549.0
2020-01-14 13:20:00,27.92,27.96,27.92,27.94,88579.0,26.1006,26.138,26.1006,26.1193,88579.0
2020-01-14 13:30:00,27.94,28.04,27.94,28.02,304910.0,26.1193,26.2128,26.1193,26.1941,304910.0
2020-01-14 13:40:00,28.02,28.08,28.01,28.04,310724.0,26.1941,26.2502,26.1848,26.2128,310724.0
2020-01-14 13:50:00,28.03,28.04,27.97,28.04,98300.0,26.2034,26.2128,26.1474,26.2128,98300.0
2020-01-14 14:00:00,28.04,28.14,28.04,28.13,251317.0,26.2128,26.3063,26.2128,26.2969,251317.0
2020-01-14 14:10:00,28.12,28.18,28.11,28.16,370579.0,26.2876,26.3437,26.2782,26.325,370579.0
2020-01-14 14:20:00,28.16,28.17,28.13,28.16,155607.0,26.325,26.3343,26.2969,26.325,155607.0
2020-01-14 14:30:00,28.16,28.2,28.15,28.16,176097.0,26.325,26.3624,26.3156,26.325,176097.0
2020-01-14 14:40:00,28.15,28.17,28.15,28.17,54538.0,26.3156,26.3343,26.3156,26.3343,54538.0
2020-01-14 14:50:00,28.18,28.2,28.13,28.14,169804.0,26.3437,26.3624,26.2969,26.3063,169804.0
2020-01-14 15:00:00,28.15,28.17,28.11,28.13,110880.0,26.3156,26.3343,26.2782,26.2969,110880.0
2020-01-14 15:10:00,28.13,28.15,28.11,28.12,85417.0,26.2969,26.3156,26.2782,26.2876,85417.0
2020-01-14 15:20:00,28.11,28.12,28.07,28.11,104566.0,26.2782,26.2876,26.2408,26.2782,104566.0
2020-01-14 15:30:00,28.11,28.17,28.11,28.13,245212.0,26.2782,26.3343,26.2782,26.2969,245212.0
2020-01-14 15:40:00,28.13,28.2,28.13,28.2,391635.0,26.2969,26.3624,26.2969,26.3624,391635.0
2020-01-14 15:50:00,28.2,28.31,28.19,28.25,1534478.0,26.3624,26.4652,26.353,26.4091,1534478.0
2020-01-15 09:30:00,28.39,28.43,28.26,28.35,627302.0,26.54,26.5774,26.4185,26.5026,627302.0
2020-01-15 09:40:00,28.34,28.42,28.24,28.24,403168.0,26.4932,26.568,26.3998,26.3998,403168.0
2020-01-15 09:50:00,28.24,28.28,28.18,28.26,191876.0,26.3998,26.4372,26.3437,26.4185,191876.0
2020-01-15 10:00:00,28.26,28.26,28.19,28.24,190137.0,26.4185,26.4185,26.353,26.3998,190137.0
2020-01-15 10:10:00,28.23,28.32,28.19,28.32,151527.0,26.3904,26.4746,26.353,26.4746,151527.0
2020-01-15 10:20:00,28.32,28.33,28.27,28.3,58135.0,26.4746,26.4839,26.4278,26.4559,58135.0
2020-01-15 10:30:00,28.29,28.33,28.26,28.3,137134.0,26.4465,26.4839,26.4185,26.4559,137134.0
2020-01-15 10:40:00,28.29,28.37,28.29,28.37,70612.0,26.4465,26.5213,26.4465,26.5213,70612.0
2020-01-15 10:50:00,28.37,28.39,28.32,28.33,79897.0,26.5213,26.54,26.4746,26.4839,79897.0
2020-01-15 11:00:00,28.34,28.34,28.27,28.34,97031.0,26.4932,26.4932,26.4278,26.4932,97031.0
2020-01-15 11:10:00,28.34,28.34,28.25,28.25,71092.0,26.4932,26.4932,26.4091,26.4091,71092.0
2020-01-15 11:20:00,28.25,28.36,28.25,28.36,57904.0,26.4091,26.5119,26.4091,26.5119,57904.0
2020-01-15 11:30:00,28.36,28.39,28.33,28.38,40557.0,26.5119,26.54,26.4839,26.5306,40557.0
2020-01-15 11:40:00,28.39,28.39,28.35,28.36,67011.0,26.54,26.54,26.5026,26.5119,67011.0
2020-01-15 11:50:00,28.35,28.45,28.35,28.44,135496.0,26.5026,26.5961,26.5026,26.5867,135496.0
2020-01-15 12:00:00,28.44,28.46,28.41,28.41,120073.0,26.5867,26.6054,26.5587,26.5587,120073.0
2020-01-15 12:10:00,28.41,28.45,28.38,28.44,57749.0,26.5587,26.5961,26.5306,26.5867,57749.0
2020-01-15 12:20:00,28.44,28.44,28.42,28.42,30726.0,26.5867,26.5867,26.568,26.568,30726.0
2020-01-15 12:30:00,28.42,28.43,28.42,28.42,71825.0,26.568,26.5774,26.568,26.568,71825.0
2020-01-15 12:40:00,28.43,28.43,28.4,28.42,34771.0,26.5774,26.5774,26.5493,26.568,34771.0
2020-01-15 12:50:00,28.43,28.47,28.43,28.45,99165.0,26.5774,26.6148,26.5774,26.5961,99165.0
2020-01-15 13:00:00,28.46,28.53,28.46,28.52,105248.0,26.6054,26.6709,26.6054,26.6615,105248.0
2020-01-15 13:10:00,28.53,28.57,28.53,28.55,118763.0,26.6709,26.7083,26.6709,26.6896,118763.0
2020-01-15 13:20:00,28.56,28.56,28.51,28.55,88311.0,26.6989,26.6989,26.6522,26.6896,88311.0
2020-01-15 13:30:00,28.55,28.59,28.54,28.59,37353.0,26.6896,26.727,26.6802,26.727,37353.0
2020-01-15 13:40:00,28.58,28.66,28.57,28.66,106298.0,26.7176,26.7924,26.7083,26.7924,106298.0
2020-01-15 13:50:00,28.66,28.68,28.63,28.67,93941.0,26.7924,26.8111,26.7643,26.8017,93941.0
2020-01-15 14:00:00,28.67,28.71,28.67,28.68,184223.0,26.8017,26.8391,26.8017,26.8111,184223.0
2020-01-15 14:10:00,28.68,28.75,28.66,28.73,173849.0,26.8111,26.8765,26.7924,26.8578,173849.0
2020-01-15 14:20:00,28.72,28.78,28.72,28.78,98210.0,26.8485,26.9046,26.8485,26.9046,98210.0
2020-01-15 14:30:00,28.77,28.86,28.77,28.81,311321.0,26.8952,26.9794,26.8952,26.9326,311321.0
2020-01-15 14:40:00,28.81,28.81,28.74,28.75,224674.0,26.9326,26.9326,26.8672,26.8765,224674.0
2020-01-15 14:50:00,28.74,28.75,28.72,28.74,135545.0,26.8672,26.8765,26.8485,26.8672,135545.0
2020-01-15 15:00:00,28.73,28.73,28.61,28.65,241341.0,26.8578,26.8578,26.7457,26.783,241341.0
2020-01-15 15:10:00,28.65,28.68,28.63,28.67,129498.0,26.783,26.8111,26.7643,26.8017,129498.0
2020-01-15 15:20:00,28.67,28.69,28.65,28.69,99563.0,26.8017,26.8204,26.783,26.8204,99563.0
2020-01-15 15:30:00,28.7,28.75,28.7,28.74,210361.0,26.8298,26.8765,26.8298,26.8672,210361.0
2020-01-15 15:40:00,28.74,28.79,28.74,28.78,269620.0,26.8672,26.9139,26.8672,26.9046,269620.0
2020-01-15 15:50:00,28.78,28.83,28.76,28.77,1005660.0,26.9046,26.9513,26.8859,26.8952,1005660.0
2020-01-16 09:30:00,28.6,28.6,28.36,28.39,473152.0,26.7363,26.7363,26.5119,26.54,473152.0
2020-01-16 09:40:00,28.38,28.54,28.38,28.54,222956.0,26.5306,26.6802,26.5306,26.6802,222956.0
2020-01-16 09:50:00,28.55,28.61,28.49,28.61,129053.0,26.6896,26.7457,26.6335,26.7457,129053.0
2020-01-16 10:00:00,28.6,28.7,28.57,28.58,144213.0,26.7363,26.8298,26.7083,26.7176,144213.0
2020-01-16 10:10:00,28.57,28.57,28.45,28.48,130540.0,26.7083,26.7083,26.5961,26.6241,130540.0
2020-01-16 10:20:00,28.49,28.51,28.42,28.5,96893.0,26.6335,26.6522,26.568,26.6428,96893.0
2020-01-16 10:30:00,28.51,28.51,28.42,28.46,156540.0,26.6522,26.6522,26.568,26.6054,156540.0
2020-01-16 10:40:00,28.45,28.47,28.38,28.43,133782.0,26.5961,26.6148,26.5306,26.5774,133782.0
2020-01-16 10:50:00,28.43,28.49,28.41,28.49,65108.0,26.5774,26.6335,26.5587,26.6335,65108.0
2020-01-16 11:00:00,28.49,28.52,28.46,28.48,55976.0,26.6335,26.6615,26.6054,26.6241,55976.0
2020-01-16 11:10:00,28.47,28.55,28.47,28.54,72040.0,26.6148,26.6896,26.6148,26.6802,72040.0
2020-01-16 11:20:00,28.55,28.58,28.52,28.57,77142.0,26.6896,26.7176,26.6615,26.7083,77142.0
2020-01-16 11:30:00,28.57,28.66,28.57,28.63,111924.0,26.7083,26.7924,26.7083,26.7643,111924.0
2020-01-16 11:40:00,28.63,28.66,28.6,28.62,65394.0,26.7643,26.7924,26.7363,26.755,65394.0
2020-01-16 11:50:00,28.61,28.66,28.58,28.65,87580.0,26.7457,26.7924,26.7176,26.783,87580.0
2020-01-16 12:00:00,28.65,28.69,28.65,28.66,81568.0,26.783,26.8204,26.783,26.7924,81568.0
2020-01-16 12:10:00,28.67,28.7,28.66,28.67,48208.0,26.8017,26.8298,26.7924,26.8017,48208.0
2020-01-16 12:20:00,28.66,28.66,28.63,28.64,27883.0,26.7924,26.7924,26.7643,26.7737,27883.0
2020-01-16 12:30:00,28.64,28.65,28.64,28.65,17734.0,26.7737,26.783,26.7737,26.783,17734.0
2020-01-16 12:40:00,28.65,28.69,28.65,28.69,83441.0,26.783,26.8204,26.783,26.8204,83441.0
2020-01-16 12:50:00,28.69,28.69,28.63,28.64,53021.0,26.8204,26.8204,26.7643,26.7737,53021.0
2020-01-16 13:00:00,28.64,28.65,28.61,28.61,36683.0,26.7737,26.783,26.7457,26.7457,36683.0
2020-01-16 13:10:00,28.61,28.61,28.56,28.56,44936.0,26.7457,26.7457,26.6989,26.6989,44936.0
2020-01-16 13:20:00,28.57,28.59,28.54,28.55,22549.0,26.7083,26.727,26.6802,26.6896,22549.0
2020-01-16 13:30:00,28.55,28.56,28.54,28.56,40963.0,26.6896,26.6989,26.6802,26.6989,40963.0
2020-01-16 13:40:00,28.57,28.58,28.55,28.57,43428.0,26.7083,26.7176,26.6896,26.7083,43428.0
2020-01-16 13:50:00,28.56,28.58,28.55,28.57,21618.0,26.6989,26.7176,26.6896,26.7083,21618.0
2020-01-16 14:00:00,28.56,28.63,28.55,28.62,45180.0,26.6989,26.7643,26.6896,26.755,45180.0
2020-01-16 14:10:00,28.63,28.66,28.63,28.64,82141.0,26.7643,26.7924,26.7643,26.7737,82141.0
2020-01-16 14:20:00,28.65,28.65,28.62,28.63,24257.0,26.783,26.783,26.755,26.7643,24257.0
2020-01-16 14:30:00,28.63,28.63,28.61,28.63,37402.0,26.7643,26.7643,26.7457,26.7643,37402.0
2020-01-16 14:40:00,28.63,28.64,28.62,28.63,23644.0,26.7643,26.7737,26.755,26.7643,23644.0
2020-01-16 14:50:00,28.63,28.63,28.61,28.62,45415.0,26.7643,26.7643,26.7457,26.755,45415.0
2020-01-16 15:00:00,28.62,28.65,28.62,28.64,65480.0,26.755,26.783,26.755,26.7737,65480.0
2020-01-16 15:10:00,28.64,28.64,28.58,28.58,56022.0,26.7737,26.7737,26.7176,26.7176,56022.0
2020-01-16 15:20:00,28.57,28.63,28.57,28.62,172688.0,26.7083,26.7643,26.7083,26.755,172688.0
2020-01-16 15:30:00,28.63,28.64,28.6,28.61,188472.0,26.7643,26.7737,26.7363,26.7457,188472.0
2020-01-16 15:40:00,28.61,28.67,28.61,28.63,208785.0,26.7457,26.8017,26.7457,26.7643,208785.0
2020-01-16 15:50:00,28.63,28.67,28.58,28.66,997563.0,26.7643,26.8017,26.7176,26.7924,997563.0
2020-01-17 09:30:00,28.75,28.75,28.54,28.63,756186.0,26.8765,26.8765,26.6802,26.7643,756186.0
2020-01-17 09:40:00,28.63,28.64,28.53,28.57,202484.0,26.7643,26.7737,26.6709,26.7083,202484.0
2020-01-17 09:50:00,28.57,28.65,28.57,28.62,186744.0,26.7083,26.783,26.7083,26.755,186744.0
2020-01-17 10:00:00,28.62,28.64,28.49,28.49,211916.0,26.755,26.7737,26.6335,26.6335,211916.0
2020-01-17 10:10:00,28.48,28.48,28.3,28.37,554662.0,26.6241,26.6241,26.4559,26.5213,554662.0
2020-01-17 10:20:00,28.37,28.45,28.36,28.45,140716.0,26.5213,26.5961,26.5119,26.5961,140716.0
2020-01-17 10:30:00,28.45,28.45,28.39,28.45,172551.0,26.5961,26.5961,26.54,26.5961,172551.0
2020-01-17 10:40:00,28.45,28.47,28.4,28.47,81333.0,26.5961,26.6148,26.5493,26.6148,81333.0
2020-01-17 10:50:00,28.48,28.49,28.42,28.42,67880.0,26.6241,26.6335,26.568,26.568,67880.0
2020-01-17 11:00:00,28.42,28.43,28.36,28.36,106582.0,26.568,26.5774,26.5119,26.5119,106582.0
2020-01-17 11:10:00,28.37,28.49,28.37,28.47,111399.0,26.5213,26.6335,26.5213,26.6148,111399.0
2020-01-17 11:20:00,28.46,28.51,28.44,28.48,99868.0,26.6054,26.6522,26.5867,26.6241,99868.0
2020-01-17 11:30:00,28.48,28.54,28.48,28.53,93323.0,26.6241,26.6802,26.6241,26.6709,93323.0
2020-01-17 11:40:00,28.52,28.55,28.5,28.55,51888.0,26.6615,26.6896,26.6428,26.6896,51888.0
2020-01-17 11:50:00,28.55,28.58,28.51,28.52,63280.0,26.6896,26.7176,26.6522,26.6615,63280.0
2020-01-17 12:00:00,28.53,28.56,28.53,28.54,32532.0,26.6709,26.6989,26.6709,26.6802,32532.0
2020-01-17 12:10:00,28.54,28.58,28.54,28.57,42271.0,26.6802,26.7176,26.6802,26.7083,42271.0
2020-01-17 12:20:00,28.56,28.59,28.55,28.55,40002.0,26.6989,26.727,26.6896,26.6896,40002.0
2020-01-17 12:30:00,28.56,28.57,28.52,28.56,36624.0,26.6989,26.7083,26.6615,26.6989,36624.0
2020-01-17 12:40:00,28.56,28.58,28.54,28.58,24900.0,26.6989,26.7176,26.6802,26.7176,24900.0
2020-01-17 12:50:00,28.58,28.62,28.57,28.61,58149.0,26.7176,26.755,26.7083,26.7457,58149.0
2020-01-17 13:00:00,28.61,28.63,28.57,28.58,71861.0,26.7457,26.7643,26.7083,26.7176,71861.0
2020-01-17 13:10:00,28.58,28.63,28.58,28.59,59049.0,26.7176,26.7643,26.7176,26.727,59049.0
2020-01-17 13:20:00,28.6,28.65,28.6,28.63,44157.0,26.7363,26.783,26.7363,26.7643,44157.0
2020-01-17 13:30:00,28.63,28.73,28.63,28.71,138240.0,26.7643,26.8578,26.7643,26.8391,138240.0
2020-01-17 13:40:00,28.71,28.73,28.7,28.73,66548.0,26.8391,26.8578,26.8298,26.8578,66548.0
2020-01-17 13:50:00,28.73,28.74,28.69,28.7,39106.0,26.8578,26.8672,26.8204,26.8298,39106.0
2020-01-17 14:00:00,28.7,28.76,28.7,28.75,71015.0,26.8298,26.8859,26.8298,26.8765,71015.0
2020-01-17 14:10:00,28.75,28.77,28.72,28.73,64106.0,26.8765,26.8952,26.8485,26.8578,64106.0
2020-01-17 14:20:00,28.73,28.75,28.7,28.73,110805.0,26.8578,26.8765,26.8298,26.8578,110805.0
2020-01-17 14:30:00,28.73,28.73,28.65,28.68,232598.0,26.8578,26.8578,26.783,26.8111,232598.0
2020-01-17 14:40:00,28.69,28.71,28.68,28.7,66064.0,26.8204,26.8391,26.8111,26.8298,66064.0
2020-01-17 14:50:00,28.7,28.72,28.68,28.69,62150.0,26.8298,26.8485,26.8111,26.8204,62150.0
2020-01-17 15:00:00,28.68,28.72,28.67,28.71,70992.0,26.8111,26.8485,26.8017,26.8391,70992.0
2020-01-17 15:10:00,28.7,28.73,28.63,28.65,94969.0,26.8298,26.8578,26.7643,26.783,94969.0
2020-01-17 15:20:00,28.65,28.67,28.58,28.58,117896.0,26.783,26.8017,26.7176,26.7176,117896.0
2020-01-17 15:30:00,28.57,28.57,28.47,28.5,349403.0,26.7083,26.7083,26.6148,26.6428,349403.0
2020-01-17 15:40:00,28.5,28.5,28.42,28.43,256898.0,26.6428,26.6428,26.568,26.5774,256898.0
2020-01-17 15:50:00,28.43,28.47,28.39,28.42,1513629.0,26.5774,26.6148,26.54,26.568,1513629.0
2020-01-21 09:30:00,28.26,28.35,28.21,28.29,735821.0,26.4185,26.5026,26.3717,26.4465,735821.0
2020-01-21 09:40:00,28.29,28.35,28.23,28.35,222225.0,26.4465,26.5026,26.3904,26.5026,222225.0
2020-01-21 09:50:00,28.35,28.45,28.33,28.44,167175.0,26.5026,26.5961,26.4839,26.5867,167175.0
2020-01-21 10:00:00,28.44,28.61,28.42,28.61,160857.0,26.5867,26.7457,26.568,26.7457,160857.0
2020-01-21 10:10:00,28.6,28.71,28.56,28.7,259384.0,26.7363,26.8391,26.6989,26.8298,259384.0
2020-01-21 10:20:00,28.7,28.75,28.68,28.74,223505.0,26.8298,26.8765,26.8111,26.8672,223505.0
2020-01-21 10:30:00,28.73,28.78,28.72,28.75,253402.0,26.8578,26.9046,26.8485,26.8765,253402.0
2020-01-21 10:40:00,28.77,28.82,28.73,28.81,199534.0,26.8952,26.942,26.8578,26.9326,199534.0
2020-01-21 10:50:00,28.81,28.85,28.81,28.84,120157.0,26.9326,26.97,26.9326,26.9607,120157.0
2020-01-21 11:00:00,28.84,28.88,28.83,28.86,223084.0,26.9607,26.9981,26.9513,26.9794,223084.0
2020-01-21 11:10:00,28.85,28.89,28.75,28.75,127374.0,26.97,27.0074,26.8765,26.8765,127374.0
2020-01-21 11:20:00,28.75,28.75,28.68,28.69,130854.0,26.8765,26.8765,26.8111,26.8204,130854.0
2020-01-21 11:30:00,28.68,28.69,28.61,28.65,116831.0,26.8111,26.8204,26.7457,26.783,116831.0
2020-01-21 11:40:00,28.66,28.73,28.66,28.71,107224.0,26.7924,26.8578,26.7924,26.8391,107224.0
2020-01-21 11:50:00,28.71,28.71,28.68,28.71,76689.0,26.8391,26.8391,26.8111,26.8391,76689.0
2020-01-21 12:00:00,28.7,28.73,28.69,28.73,50755.0,26.8298,26.8578,26.8204,26.8578,50755.0
2020-01-21 12:10:00,28.72,28.73,28.69,28.72,51650.0,26.8485,26.8578,26.8204,26.8485,51650.0
2020-01-21 12:20:00,28.72,28.76,28.72,28.74,67149.0,26.8485,26.8859,26.8485,26.8672,67149.0
2020-01-21 12:30:00,28.74,28.75,28.71,28.75,43259.0,26.8672,26.8765,26.8391,26.8765,43259.0
2020-01-21 12:40:00,28.76,28.8,28.76,28.77,55535.0,26.8859,26.9233,26.8859,26.8952,55535.0
2020-01-21 12:50:00,28.76,28.76,28.73,28.73,39831.0,26.8859,26.8859,26.8578,26.8578,39831.0
2020-01-21 13:00:00,28.73,28.73,28.61,28.62,119608.0,26.8578,26.8578,26.7457,26.755,119608.0
2020-01-21 13:10:00,28.61,28.71,28.6,28.71,89028.0,26.7457,26.8391,26.7363,26.8391,89028.0
2020-01-21 13:20:00,28.71,28.76,28.71,28.73,122772.0,26.8391,26.8859,26.8391,26.8578,122772.0
2020-01-21 13:30:00,28.72,28.8,28.7,28.77,125662.0,26.8485,26.9233,26.8298,26.8952,125662.0
2020-01-21 13:40:00,28.77,28.78,28.76,28.78,48486.0,26.8952,26.9046,26.8859,26.9046,48486.0
2020-01-21 13:50:00,28.77,28.83,28.77,28.82,50261.0,26.8952,26.9513,26.8952,26.942,50261.0
2020-01-21 14:00:00,28.83,28.83,28.75,28.77,85710.0,26.9513,26.9513,26.8765,26.8952,85710.0
2020-01-21 14:10:00,28.78,28.81,28.77,28.79,75294.0,26.9046,26.9326,26.8952,26.9139,75294.0
2020-01-21 14:20:00,28.8,28.83,28.8,28.8,57401.0,26.9233,26.9513,26.9233,26.9233,57401.0
2020-01-21 14:30:00,28.8,28.82,28.77,28.8,41583.0,26.9233,26.942,26.8952,26.9233,41583.0
2020-01-21 14:40:00,28.8,28.82,28.78,28.81,20017.0,26.9233,26.942,26.9046,26.9326,20017.0
2020-01-21 14:50:00,28.81,28.83,28.81,28.83,34772.0,26.9326,26.9513,26.9326,26.9513,34772.0
2020-01-21 15:00:00,28.83,28.83,28.8,28.82,88901.0,26.9513,26.9513,26.9233,26.942,88901.0
2020-01-21 15:10:00,28.81,28.83,28.81,28.82,96106.0,26.9326,26.9513,26.9326,26.942,96106.0
2020-01-21 15:20:00,28.82,28.87,28.82,28.87,192565.0,26.942,26.9887,26.942,26.9887,192565.0
2020-01-21 15:30:00,28.88,28.92,28.88,28.91,298712.0,26.9981,27.0355,26.9981,27.0261,298712.0
2020-01-21 15:40:00,28.91,28.92,28.89,28.91,249910.0,27.0261,27.0355,27.0074,27.0261,249910.0
2020-01-21 15:50:00,28.91,28.97,28.9,28.94,1237424.0,27.0261,27.0822,27.0168,27.0541,1237424.0
2020-01-22 09:30:00,28.9,28.99,28.86,28.99,306587.0,27.0168,27.1009,26.9794,27.1009,306587.0
2020-01-22 09:40:00,28.99,28.99,28.79,28.8,99935.0,27.1009,27.1009,26.9139,26.9233,99935.0
2020-01-22 09:50:00,28.81,28.87,28.8,28.81,77809.0,26.9326,26.9887,26.9233,26.9326,77809.0
2020-01-22 10:00:00,28.81,28.81,28.67,28.69,183377.0,26.9326,26.9326,26.8017,26.8204,183377.0
2020-01-22 10:10:00,28.7,28.73,28.66,28.69,114653.0,26.8298,26.8578,26.7924,26.8204,114653.0
2020-01-22 10:20:00,28.7,28.78,28.7,28.77,93175.0,26.8298,26.9046,26.8298,26.8952,93175.0
2020-01-22 10:30:00,28.77,28.79,28.72,28.79,98463.0,26.8952,26.9139,26.8485,26.9139,98463.0
2020-01-22 10:40:00,28.79,28.83,28.78,28.82,34163.0,26.9139,26.9513,26.9046,26.942,34163.0
2020-01-22 10:50:00,28.81,28.87,28.79,28.87,29481.0,26.9326,26.9887,26.9139,26.9887,29481.0
2020-01-22 11:00:00,28.86,28.88,28.83,28.83,80483.0,26.9794,26.9981,26.9513,26.9513,80483.0
2020-01-22 11:10:00,28.82,28.85,28.81,28.83,112614.0,26.942,26.97,26.9326,26.9513,112614.0
2020-01-22 11:20:00,28.84,28.85,28.75,28.76,62784.0,26.9607,26.97,26.8765,26.8859,62784.0
2020-01-22 11:30:00,28.75,28.77,28.73,28.76,60073.0,26.8765,26.8952,26.8578,26.8859,60073.0
2020-01-22 11:40:00,28.76,28.76,28.74,28.75,61428.0,26.8859,26.8859,26.8672,26.8765,61428.0
2020-01-22 11:50:00,28.76,28.78,28.75,28.77,25190.0,26.8859,26.9046,26.8765,26.8952,25190.0
2020-01-22 12:00:00,28.78,28.81,28.78,28.81,33621.0,26.9046,26.9326,26.9046,26.9326,33621.0
2020-01-22 12:10:00,28.8,28.82,28.8,28.81,51144.0,26.9233,26.942,26.9233,26.9326,51144.0
2020-01-22 12:20:00,28.81,28.86,28.81,28.86,32226.0,26.9326,26.9794,26.9326,26.9794,32226.0
2020-01-22 12:30:00,28.86,28.86,28.83,28.84,48001.0,26.9794,26.9794,26.9513,26.9607,48001.0
2020-01-22 12:40:00,28.83,28.84,28.8,28.8,23968.0,26.9513,26.9607,26.9233,26.9233,23968.0
2020-01-22 12:50:00,28.8,28.81,28.79,28.8,19965.0,26.9233,26.9326,26.9139,26.9233,19965.0
2020-01-22 13:00:00,28.81,28.84,28.81,28.83,28267.0,26.9326,26.9607,26.9326,26.9513,28267.0
2020-01-22 13:10:00,28.83,28.83,28.75,28.75,22410.0,26.9513,26.9513,26.8765,26.8765,22410.0
2020-01-22 13:20:00,28.75,28.75,28.71,28.74,68155.0,26.8765,26.8765,26.8391,26.8672,68155.0
2020-01-22 13:30:00,28.74,28.74,28.73,28.73,56972.0,26.8672,26.8672,26.8578,26.8578,56972.0
2020-01-22 13:40:00,28.73,28.75,28.72,28.75,26817.0,26.8578,26.8765,26.8485,26.8765,26817.0
2020-01-22 13:50:00,28.76,28.77,28.75,28.75,15244.0,26.8859,26.8952,26.8765,26.8765,15244.0
2020-01-22 14:00:00,28.74,28.74,28.72,28.73,8807.0,26.8672,26.8672,26.8485,26.8578,8807.0
2020-01-22 14:10:00,28.72,28.77,28.72,28.77,45635.0,26.8485,26.8952,26.8485,26.8952,45635.0
2020-01-22 14:20:00,28.77,28.78,28.77,28.77,6798.0,26.8952,26.9046,26.8952,26.8952,6798.0
2020-01-22 14:30:00,28.76,28.77,28.75,28.75,18317.0,26.8859,26.8952,26.8765,26.8765,18317.0
2020-01-22 14:40:00,28.75,28.81,28.75,28.79,66301.0,26.8765,26.9326,26.8765,26.9139,66301.0
2020-01-22 14:50:00,28.79,28.79,28.77,28.77,25827.0,26.9139,26.9139,26.8952,26.8952,25827.0
2020-01-22 15:00:00,28.77,28.83,28.77,28.81,56230.0,26.8952,26.9513,26.8952,26.9326,56230.0
2020-01-22 15:10:00,28.81,28.82,28.8,28.82,28548.0,26.9326,26.942,26.9233,26.942,28548.0
2020-01-22 15:20:00,28.82,28.85,28.82,28.85,77079.0,26.942,26.97,26.942,26.97,77079.0
2020-01-22 15:30:00,28.85,28.85,28.84,28.84,63249.0,26.97,26.97,26.9607,26.9607,63249.0
2020-01-22 15:40:00,28.84,28.86,28.83,28.84,150089.0,26.9607,26.9794,26.9513,26.9607,150089.0
2020-01-22 15:50:00,28.84,28.86,28.81,28.85,546438.0,26.9607,26.9794,26.9326,26.97,546438.0
2020-01-23 09:30:00,28.66,28.93,28.63,28.92,407168.0,26.7924,27.0448,26.7643,27.0355,407168.0
2020-01-23 09:40:00,28.91,28.96,28.81,28.94,170501.0,27.0261,27.0728,26.9326,27.0541,170501.0
2020-01-23 09:50:00,28.96,29.0,28.95,28.97,228604.0,27.0728,27.1102,27.0635,27.0822,228604.0
2020-01-23 10:00:00,28.96,29.04,28.89,28.93,299739.0,27.0728,27.1476,27.0074,27.0448,299739.0
2020-01-23 10:10:00,28.93,28.93,28.83,28.89,128211.0,27.0448,27.0448,26.9513,27.0074,128211.0
2020-01-23 10:20:00,28.88,28.95,28.86,28.93,115112.0,26.9981,27.0635,26.9794,27.0448,115112.0
2020-01-23 10:30:00,28.93,28.94,28.87,28.89,158726.0,27.0448,27.0541,26.9887,27.0074,158726.0
2020-01-23 10:40:00,28.89,28.98,28.86,28.97,116799.0,27.0074,27.0915,26.9794,27.0822,116799.0
2020-01-23 10:50:00,28.97,28.98,28.94,28.98,76075.0,27.0822,27.0915,27.0541,27.0915,76075.0
2020-01-23 11:00:00,28.98,28.99,28.94,28.98,114715.0,27.0915,27.1009,27.0541,27.0915,114715.0
2020-01-23 11:10:00,28.97,29.03,28.97,29.0,85274.0,27.0822,27.1383,27.0822,27.1102,85274.0
2020-01-23 11:20:00,29.0,29.09,29.0,29.08,87609.0,27.1102,27.1944,27.1102,27.185,87609.0
2020-01-23 11:30:00,29.09,29.09,29.01,29.04,157079.0,27.1944,27.1944,27.1196,27.1476,157079.0
2020-01-23 11:40:00,29.03,29.03,28.99,29.01,60857.0,27.1383,27.1383,27.1009,27.1196,60857.0
2020-01-23 11:50:00,29.0,29.01,28.93,28.93,70509.0,27.1102,27.1196,27.0448,27.0448,70509.0
2020-01-23 12:00:00,28.93,28.93,28.84,28.86,136642.0,27.0448,27.0448,26.9607,26.9794,136642.0
2020-01-23 12:10:00,28.86,28.9,28.86,28.9,79086.0,26.9794,27.0168,26.9794,27.0168,79086.0
2020-01-23 12:20:00,28.91,28.92,28.88,28.88,61161.0,27.0261,27.0355,26.9981,26.9981,61161.0
2020-01-23 12:30:00,28.88,28.9,28.87,28.9,35104.0,26.9981,27.0168,26.9887,27.0168,35104.0
2020-01-23 12:40:00,28.9,28.95,28.9,28.93,108043.0,27.0168,27.0635,27.0168,27.0448,108043.0
2020-01-23 12:50:00,28.93,28.98,28.91,28.95,46342.0,27.0448,27.0915,27.0261,27.0635,46342.0
2020-01-23 13:00:00,28.95,28.98,28.9,28.91,28440.0,27.0635,27.0915,27.0168,27.0261,28440.0
2020-01-23 13:10:00,28.91,28.92,28.9,28.9,33105.0,27.0261,27.0355,27.0168,27.0168,33105.0
2020-01-23 13:20:00,28.9,28.9,28.81,28.83,140941.0,27.0168,27.0168,26.9326,26.9513,140941.0
2020-01-23 13:30:00,28.83,28.83,28.76,28.76,69264.0,26.9513,26.9513,26.8859,26.8859,69264.0
2020-01-23 13:40:00,28.76,28.76,28.69,28.69,148088.0,26.8859,26.8859,26.8204,26.8204,148088.0
2020-01-23 13:50:00,28.69,28.73,28.69,28.71,118183.0,26.8204,26.8578,26.8204,26.8391,118183.0
2020-01-23 14:00:00,28.71,28.73,28.6,28.65,309520.0,26.8391,26.8578,26.7363,26.783,309520.0
2020-01-23 14:10:00,28.65,28.75,28.64,28.73,55258.0,26.783,26.8765,26.7737,26.8578,55258.0
2020-01-23 14:20:00,28.73,28.76,28.73,28.75,90886.0,26.8578,26.8859,26.8578,26.8765,90886.0
2020-01-23 14:30:00,28.75,28.75,28.71,28.71,78770.0,26.8765,26.8765,26.8391,26.8391,78770.0
2020-01-23 14:40:00,28.72,28.78,28.72,28.77,45707.0,26.8485,26.9046,26.8485,26.8952,45707.0
2020-01-23 14:50:00,28.76,28.77,28.75,28.76,19108.0,26.8859,26.8952,26.8765,26.8859,19108.0
2020-01-23 15:00:00,28.76,28.78,28.74,28.77,78103.0,26.8859,26.9046,26.8672,26.8952,78103.0
2020-01-23 15:10:00,28.77,28.81,28.75,28.79,158673.0,26.8952,26.9326,26.8765,26.9139,158673.0
2020-01-23 15:20:00,28.8,28.81,28.76,28.76,119259.0,26.9233,26.9326,26.8859,26.8859,119259.0
2020-01-23 15:30:00,28.76,28.77,28.74,28.77,112851.0,26.8859,26.8952,26.8672,26.8952,112851.0
2020-01-23 15:40:00,28.77,28.77,28.73,28.74,194205.0,26.8952,26.8952,26.8578,26.8672,194205.0
2020-01-23 15:50:00,28.74,28.74,28.66,28.67,965285.0,26.8672,26.8672,26.7924,26.8017,965285.0
2020-01-24 09:30:00,28.61,28.8,28.61,28.8,291376.0,26.7457,26.9233,26.7457,26.9233,291376.0
2020-01-24 09:40:00,28.8,28.88,28.73,28.86,167769.0,26.9233,26.9981,26.8578,26.9794,167769.0
2020-01-24 09:50:00,28.86,28.86,28.77,28.8,70243.0,26.9794,26.9794,26.8952,26.9233,70243.0
2020-01-24 10:00:00,28.82,28.92,28.81,28.9,144368.0,26.942,27.0355,26.9326,27.0168,144368.0
2020-01-24 10:10:00,28.89,29.0,28.89,29.0,229121.0,27.0074,27.1102,27.0074,27.1102,229121.0
2020-01-24 10:20:00,29.0,29.11,28.99,29.11,225726.0,27.1102,27.2131,27.1009,27.2131,225726.0
2020-01-24 10:30:00,29.11,29.12,29.05,29.05,168656.0,27.2131,27.2224,27.157,27.157,168656.0
2020-01-24 10:40:00,29.05,29.12,29.03,29.07,194078.0,27.157,27.2224,27.1383,27.1757,194078.0
2020-01-24 10:50:00,29.08,29.12,29.02,29.02,297422.0,27.185,27.2224,27.1289,27.1289,297422.0
2020-01-24 11:00:00,29.02,29.04,28.96,29.02,117460.0,27.1289,27.1476,27.0728,27.1289,117460.0
2020-01-24 11:10:00,29.02,29.14,29.01,29.11,158714.0,27.1289,27.2411,27.1196,27.2131,158714.0
2020-01-24 11:20:00,29.12,29.14,29.09,29.09,110278.0,27.2224,27.2411,27.1944,27.1944,110278.0
2020-01-24 11:30:00,29.09,29.13,29.05,29.08,120477.0,27.1944,27.2318,27.157,27.185,120477.0
2020-01-24 11:40:00,29.08,29.11,29.07,29.08,71627.0,27.185,27.2131,27.1757,27.185,71627.0
2020-01-24 11:50:00,29.08,29.13,29.08,29.13,56287.0,27.185,27.2318,27.185,27.2318,56287.0
2020-01-24 12:00:00,29.13,29.19,29.13,29.19,122607.0,27.2318,27.2879,27.2318,27.2879,122607.0
2020-01-24 12:10:00,29.18,29.2,29.14,29.17,256403.0,27.2785,27.2972,27.2411,27.2692,256403.0
2020-01-24 12:20:00,29.16,29.17,29.07,29.1,114403.0,27.2598,27.2692,27.1757,27.2037,114403.0
2020-01-24 12:30:00,29.09,29.1,29.02,29.02,61165.0,27.1944,27.2037,27.1289,27.1289,61165.0
2020-01-24 12:40:00,29.02,29.06,29.0,29.0,67943.0,27.1289,27.1663,27.1102,27.1102,67943.0
2020-01-24 12:50:00,29.0,29.07,29.0,29.06,40924.0,27.1102,27.1757,27.1102,27.1663,40924.0
2020-01-24 13:00:00,29.06,29.11,29.05,29.06,87561.0,27.1663,27.2131,27.157,27.1663,87561.0
2020-01-24 13:10:00,29.07,29.13,29.07,29.12,52025.0,27.1757,27.2318,27.1757,27.2224,52025.0
2020-01-24 13:20:00,29.12,29.14,29.09,29.13,56483.0,27.2224,27.2411,27.1944,27.2318,56483.0
2020-01-24 13:30:00,29.13,29.14,29.09,29.1,121139.0,27.2318,27.2411,27.1944,27.2037,121139.0
2020-01-24 13:40:00,29.1,29.14,29.1,29.14,65024.0,27.2037,27.2411,27.2037,27.2411,65024.0
2020-01-24 13:50:00,29.14,29.15,29.12,29.14,76272.0,27.2411,27.2505,27.2224,27.2411,76272.0
2020-01-24 14:00:00,29.14,29.19,29.13,29.18,94642.0,27.2411,27.2879,27.2318,27.2785,94642.0
2020-01-24 14:10:00,29.19,29.23,29.18,29.22,96227.0,27.2879,27.3253,27.2785,27.3159,96227.0
2020-01-24 14:20:00,29.22,29.25,29.21,29.23,141123.0,27.3159,27.3439,27.3066,27.3253,141123.0
2020-01-24 14:30:00,29.23,29.29,29.2,29.28,223485.0,27.3253,27.3813,27.2972,27.372,223485.0
2020-01-24 14:40:00,29.27,29.29,29.24,29.24,98997.0,27.3626,27.3813,27.3346,27.3346,98997.0
2020-01-24 14:50:00,29.24,29.24,29.17,29.18,156974.0,27.3346,27.3346,27.2692,27.2785,156974.0
2020-01-24 15:00:00,29.18,29.19,29.11,29.19,179698.0,27.2785,27.2879,27.2131,27.2879,179698.0
2020-01-24 15:10:00,29.18,29.21,29.1,29.12,132329.0,27.2785,27.3066,27.2037,27.2224,132329.0
2020-01-24 15:20:00,29.12,29.17,29.12,29.14,172391.0,27.2224,27.2692,27.2224,27.2411,172391.0
2020-01-24 15:30:00,29.15,29.19,29.14,29.19,249664.0,27.2505,27.2879,27.2411,27.2879,249664.0
2020-01-24 15:40:00,29.2,29.2,29.17,29.19,290160.0,27.2972,27.2972,27.2692,27.2879,290160.0
2020-01-24 15:50:00,29.2,29.28,29.15,29.24,1353485.0,27.2972,27.372,27.2505,27.3346,1353485.0
2020-01-27 09:30:00,29.64,29.66,29.31,29.34,882993.0,27.7085,27.7272,27.4,27.4281,882993.0
2020-01-27 09:40:00,29.34,29.41,29.17,29.17,383719.0,27.4281,27.4935,27.2692,27.2692,383719.0
2020-01-27 09:50:00,29.16,29.17,29.07,29.17,282837.0,27.2598,27.2692,27.1757,27.2692,282837.0
2020-01-27 10:00:00,29.18,29.31,29.18,29.21,213995.0,27.2785,27.4,27.2785,27.3066,213995.0
2020-01-27 10:10:00,29.21,29.28,29.17,29.24,300953.0,27.3066,27.372,27.2692,27.3346,300953.0
2020-01-27 10:20:00,29.24,29.3,29.07,29.11,328497.0,27.3346,27.3907,27.1757,27.2131,328497.0
2020-01-27 10:30:00,29.11,29.17,29.07,29.09,134984.0,27.2131,27.2692,27.1757,27.1944,134984.0
2020-01-27 10:40:00,29.09,29.22,29.08,29.2,92262.0,27.1944,27.3159,27.185,27.2972,92262.0
2020-01-27 10:50:00,29.2,29.28,29.17,29.2,131292.0,27.2972,27.372,27.2692,27.2972,131292.0
2020-01-27 11:00:00,29.19,29.2,29.09,29.11,68959.0,27.2879,27.2972,27.1944,27.2131,68959.0
2020-01-27 11:10:00,29.12,29.18,29.1,29.17,129685.0,27.2224,27.2785,27.2037,27.2692,129685.0
2020-01-27 11:20:00,29.17,29.17,29.11,29.12,46669.0,27.2692,27.2692,27.2131,27.2224,46669.0
2020-01-27 11:30:00,29.11,29.13,29.08,29.09,77369.0,27.2131,27.2318,27.185,27.1944,77369.0
2020-01-27 11:40:00,29.08,29.11,29.07,29.1,65665.0,27.185,27.2131,27.1757,27.2037,65665.0
2020-01-27 11:50:00,29.1,29.18,29.1,29.14,35532.0,27.2037,27.2785,27.2037,27.2411,35532.0
2020-01-27 12:00:00,29.15,29.15,29.08,29.08,71521.0,27.2505,27.2505,27.185,27.185,71521.0
2020-01-27 12:10:00,29.08,29.08,28.97,28.99,121440.0,27.185,27.185,27.0822,27.1009,121440.0
2020-01-27 12:20:00,28.98,29.01,28.96,29.0,78489.0,27.0915,27.1196,27.0728,27.1102,78489.0
2020-01-27 12:30:00,29.01,29.05,28.99,29.04,99781.0,27.1196,27.157,27.1009,27.1476,99781.0
2020-01-27 12:40:00,29.05,29.06,29.01,29.01,53743.0,27.157,27.1663,27.1196,27.1196,53743.0
2020-01-27 12:50:00,29.01,29.06,29.01,29.04,31535.0,27.1196,27.1663,27.1196,27.1476,31535.0
2020-01-27 13:00:00,29.03,29.03,28.95,29.01,52710.0,27.1383,27.1383,27.0635,27.1196,52710.0
2020-01-27 13:10:00,29.02,29.06,29.02,29.05,47289.0,27.1289,27.1663,27.1289,27.157,47289.0
2020-01-27 13:20:00,29.05,29.05,28.96,28.98,163990.0,27.157,27.157,27.0728,27.0915,163990.0
2020-01-27 13:30:00,28.98,29.0,28.93,28.93,51687.0,27.0915,27.1102,27.0448,27.0448,51687.0
2020-01-27 13:40:00,28.93,28.95,28.92,28.95,41105.0,27.0448,27.0635,27.0355,27.0635,41105.0
2020-01-27 13:50:00,28.96,29.02,28.96,28.99,53122.0,27.0728,27.1289,27.0728,27.1009,53122.0
2020-01-27 14:00:00,28.98,29.05,28.98,29.05,72033.0,27.0915,27.157,27.0915,27.157,72033.0
2020-01-27 14:10:00,29.05,29.06,29.02,29.04,78448.0,27.157,27.1663,27.1289,27.1476,78448.0
2020-01-27 14:20:00,29.03,29.04,29.03,29.03,13380.0,27.1383,27.1476,27.1383,27.1383,13380.0
2020-01-27 14:30:00,29.04,29.05,28.99,29.01,98793.0,27.1476,27.157,27.1009,27.1196,98793.0
2020-01-27 14:40:00,29.0,29.09,29.0,29.09,87010.0,27.1102,27.1944,27.1102,27.1944,87010.0
2020-01-27 14:50:00,29.09,29.09,29.08,29.08,27533.0,27.1944,27.1944,27.185,27.185,27533.0
2020-01-27 15:00:00,29.09,29.12,29.07,29.12,119732.0,27.1944,27.2224,27.1757,27.2224,119732.0
2020-01-27 15:10:00,29.12,29.13,29.08,29.08,53877.0,27.2224,27.2318,27.185,27.185,53877.0
2020-01-27 15:20:00,29.08,29.1,29.0,29.01,294349.0,27.185,27.2037,27.1102,27.1196,294349.0
2020-01-27 15:30:00,29.0,29.07,29.0,29.05,223584.0,27.1102,27.1757,27.1102,27.157,223584.0
2020-01-27 15:40:00,29.05,29.07,29.03,29.05,84613.0,27.157,27.1757,27.1383,27.157,84613.0
2020-01-27 15:50:00,29.06,29.12,29.06,29.06,664946.0,27.1663,27.2224,27.1663,27.1663,664946.0
2020-01-28 09:30:00,28.8,28.92,28.68,28.91,505410.0,26.9233,27.0355,26.8111,27.0261,505410.0
2020-01-28 09:40:00,28.9,28.96,28.87,28.91,113483.0,27.0168,27.0728,26.9887,27.0261,113483.0
2020-01-28 09:50:00,28.91,28.94,28.8,28.83,139957.0,27.0261,27.0541,26.9233,26.9513,139957.0
2020-01-28 10:00:00,28.82,28.82,28.63,28.71,359163.0,26.942,26.942,26.7643,26.8391,359163.0
2020-01-28 10:10:00,28.71,28.74,28.6,28.65,201024.0,26.8391,26.8672,26.7363,26.783,201024.0
2020-01-28 10:20:00,28.64,28.64,28.51,28.53,312205.0,26.7737,26.7737,26.6522,26.6709,312205.0
2020-01-28 10:30:00,28.53,28.54,28.35,28.36,350753.0,26.6709,26.6802,26.5026,26.5119,350753.0
2020-01-28 10:40:00,28.35,28.39,28.32,28.38,354560.0,26.5026,26.54,26.4746,26.5306,354560.0
2020-01-28 10:50:00,28.37,28.4,28.33,28.39,305114.0,26.5213,26.5493,26.4839,26.54,305114.0
2020-01-28 11:00:00,28.38,28.47,28.37,28.47,280309.0,26.5306,26.6148,26.5213,26.6148,280309.0
2020-01-28 11:10:00,28.47,28.5,28.43,28.44,191402.0,26.6148,26.6428,26.5774,26.5867,191402.0
2020-01-28 11:20:00,28.45,28.5,28.45,28.49,99425.0,26.5961,26.6428,26.5961,26.6335,99425.0
2020-01-28 11:30:00,28.5,28.5,28.38,28.39,140225.0,26.6428,26.6428,26.5306,26.54,140225.0
2020-01-28 11:40:00,28.39,28.42,28.39,28.4,71130.0,26.54,26.568,26.54,26.5493,71130.0
2020-01-28 11:50:00,28.4,28.4,28.33,28.34,188400.0,26.5493,26.5493,26.4839,26.4932,188400.0
2020-01-28 12:00:00,28.34,28.37,28.32,28.35,123840.0,26.4932,26.5213,26.4746,26.5026,123840.0
2020-01-28 12:10:00,28.35,28.42,28.35,28.42,145331.0,26.5026,26.568,26.5026,26.568,145331.0
2020-01-28 12:20:00,28.42,28.45,28.4,28.45,78492.0,26.568,26.5961,26.5493,26.5961,78492.0
2020-01-28 12:30:00,28.44,28.49,28.44,28.48,61384.0,26.5867,26.6335,26.5867,26.6241,61384.0
2020-01-28 12:40:00,28.48,28.48,28.44,28.46,90503.0,26.6241,26.6241,26.5867,26.6054,90503.0
2020-01-28 12:50:00,28.44,28.45,28.39,28.39,68673.0,26.5867,26.5961,26.54,26.54,68673.0
2020-01-28 13:00:00,28.38,28.42,28.38,28.4,86161.0,26.5306,26.568,26.5306,26.5493,86161.0
2020-01-28 13:10:00,28.41,28.41,28.39,28.39,78138.0,26.5587,26.5587,26.54,26.54,78138.0
2020-01-28 13:20:00,28.39,28.4,28.38,28.38,47929.0,26.54,26.5493,26.5306,26.5306,47929.0
2020-01-28 13:30:00,28.39,28.4,28.36,28.37,56313.0,26.54,26.5493,26.5119,26.5213,56313.0
2020-01-28 13:40:00,28.38,28.38,28.35,28.36,64931.0,26.5306,26.5306,26.5026,26.5119,64931.0
2020-01-28 13:50:00,28.35,28.35,28.3,28.3,137980.0,26.5026,26.5026,26.4559,26.4559,137980.0
2020-01-28 14:00:00,28.29,28.33,28.28,28.32,96101.0,26.4465,26.4839,26.4372,26.4746,96101.0
2020-01-28 14:10:00,28.32,28.33,28.3,28.31,98466.0,26.4746,26.4839,26.4559,26.4652,98466.0
2020-01-28 14:20:00,28.3,28.32,28.3,28.32,70299.0,26.4559,26.4746,26.4559,26.4746,70299.0
2020-01-28 14:30:00,28.31,28.33,28.28,28.33,106607.0,26.4652,26.4839,26.4372,26.4839,106607.0
2020-01-28 14:40:00,28.32,28.37,28.31,28.36,210384.0,26.4746,26.5213,26.4652,26.5119,210384.0
2020-01-28 14:50:00,28.37,28.4,28.37,28.38,116008.0,26.5213,26.5493,26.5213,26.5306,116008.0
2020-01-28 15:00:00,28.39,28.44,28.39,28.41,90067.0,26.54,26.5867,26.54,26.5587,90067.0
2020-01-28 15:10:00,28.42,28.45,28.4,28.43,72989.0,26.568,26.5961,26.5493,26.5774,72989.0
2020-01-28 15:20:00,28.43,28.45,28.4,28.4,214867.0,26.5774,26.5961,26.5493,26.5493,214867.0
2020-01-28 15:30:00,28.39,28.42,28.37,28.41,265541.0,26.54,26.568,26.5213,26.5587,265541.0
2020-01-28 15:40:00,28.41,28.42,28.38,28.38,232877.0,26.5587,26.568,26.5306,26.5306,232877.0
2020-01-28 15:50:00,28.38,28.41,28.3,28.32,1262021.0,26.5306,26.5587,26.4559,26.4746,1262021.0
2020-01-29 09:30:00,28.3,28.42,28.24,28.38,297765.0,26.4559,26.568,26.3998,26.5306,297765.0
2020-01-29 09:40:00,28.35,28.37,28.23,28.36,101006.0,26.5026,26.5213,26.3904,26.5119,101006.0
2020-01-29 09:50:00,28.36,28.49,28.3,28.44,250963.0,26.5119,26.6335,26.4559,26.5867,250963.0
2020-01-29 10:00:00,28.44,28.56,28.44,28.5,184018.0,26.5867,26.6989,26.5867,26.6428,184018.0
2020-01-29 10:10:00,28.5,28.55,28.47,28.47,129779.0,26.6428,26.6896,26.6148,26.6148,129779.0
2020-01-29 10:20:00,28.47,28.5,28.41,28.47,112066.0,26.6148,26.6428,26.5587,26.6148,112066.0
2020-01-29 10:30:00,28.47,28.53,28.46,28.46,131639.0,26.6148,26.6709,26.6054,26.6054,131639.0
2020-01-29 10:40:00,28.46,28.52,28.44,28.51,72562.0,26.6054,26.6615,26.5867,26.6522,72562.0
2020-01-29 10:50:00,28.5,28.5,28.41,28.46,28537.0,26.6428,26.6428,26.5587,26.6054,28537.0
2020-01-29 11:00:00,28.46,28.53,28.44,28.53,47315.0,26.6054,26.6709,26.5867,26.6709,47315.0
2020-01-29 11:10:00,28.52,28.55,28.52,28.53,70133.0,26.6615,26.6896,26.6615,26.6709,70133.0
2020-01-29 11:20:00,28.53,28.53,28.47,28.47,58899.0,26.6709,26.6709,26.6148,26.6148,58899.0
2020-01-29 11:30:00,28.46,28.5,28.45,28.5,44355.0,26.6054,26.6428,26.5961,26.6428,44355.0
2020-01-29 11:40:00,28.5,28.55,28.5,28.52,72431.0,26.6428,26.6896,26.6428,26.6615,72431.0
2020-01-29 11:50:00,28.53,28.54,28.52,28.53,28737.0,26.6709,26.6802,26.6615,26.6709,28737.0
2020-01-29 12:00:00,28.53,28.58,28.53,28.58,78639.0,26.6709,26.7176,26.6709,26.7176,78639.0
2020-01-29 12:10:00,28.58,28.58,28.55,28.56,42447.0,26.7176,26.7176,26.6896,26.6989,42447.0
2020-01-29 12:20:00,28.56,28.56,28.53,28.55,20156.0,26.6989,26.6989,26.6709,26.6896,20156.0
2020-01-29 12:30:00,28.54,28.58,28.54,28.57,45769.0,26.6802,26.7176,26.6802,26.7083,45769.0
2020-01-29 12:40:00,28.57,28.57,28.54,28.55,38316.0,26.7083,26.7083,26.6802,26.6896,38316.0
2020-01-29 12:50:00,28.55,28.57,28.55,28.55,25278.0,26.6896,26.7083,26.6896,26.6896,25278.0
2020-01-29 13:00:00,28.56,28.58,28.56,28.57,60329.0,26.6989,26.7176,26.6989,26.7083,60329.0
2020-01-29 13:10:00,28.57,28.58,28.51,28.51,36815.0,26.7083,26.7176,26.6522,26.6522,36815.0
2020-01-29 13:20:00,28.5,28.51,28.46,28.47,30679.0,26.6428,26.6522,26.6054,26.6148,30679.0
2020-01-29 13:30:00,28.48,28.49,28.44,28.44,39590.0,26.6241,26.6335,26.5867,26.5867,39590.0
2020-01-29 13:40:00,28.44,28.51,28.44,28.51,30366.0,26.5867,26.6522,26.5867,26.6522,30366.0
2020-01-29 13:50:00,28.51,28.51,28.47,28.47,28583.0,26.6522,26.6522,26.6148,26.6148,28583.0
2020-01-29 14:00:00,28.44,28.51,28.42,28.5,69355.0,26.5867,26.6522,26.568,26.6428,69355.0
2020-01-29 14:10:00,28.5,28.51,28.47,28.48,64710.0,26.6428,26.6522,26.6148,26.6241,64710.0
2020-01-29 14:20:00,28.47,28.59,28.46,28.57,62953.0,26.6148,26.727,26.6054,26.7083,62953.0
2020-01-29 14:30:00,28.56,28.59,28.55,28.59,147146.0,26.6989,26.727,26.6896,26.727,147146.0
2020-01-29 14:40:00,28.59,28.77,28.59,28.76,269699.0,26.727,26.8952,26.727,26.8859,269699.0
2020-01-29 14:50:00,28.76,28.82,28.71,28.81,207479.0,26.8859,26.942,26.8391,26.9326,207479.0
2020-01-29 15:00:00,28.81,28.85,28.76,28.78,263192.0,26.9326,26.97,26.8859,26.9046,263192.0
2020-01-29 15:10:00,28.78,28.85,28.76,28.8,324503.0,26.9046,26.97,26.8859,26.9233,324503.0
2020-01-29 15:20:00,28.8,28.84,28.76,28.79,237950.0,26.9233,26.9607,26.8859,26.9139,237950.0
2020-01-29 15:30:00,28.79,28.84,28.79,28.84,210243.0,26.9139,26.9607,26.9139,26.9607,210243.0
2020-01-29 15:40:00,28.84,28.87,28.83,28.87,313828.0,26.9607,26.9887,26.9513,26.9887,313828.0
2020-01-29 15:50:00,28.86,28.9,28.83,28.83,834033.0,26.9794,27.0168,26.9513,26.9513,834033.0
2020-01-30 09:30:00,28.9,28.94,28.6,28.72,671658.0,27.0168,27.0541,26.7363,26.8485,671658.0
2020-01-30 09:40:00,28.71,28.79,28.65,28.72,254336.0,26.8391,26.9139,26.783,26.8485,254336.0
2020-01-30 09:50:00,28.72,28.82,28.69,28.8,265097.0,26.8485,26.942,26.8204,26.9233,265097.0
2020-01-30 10:00:00,28.8,28.83,28.68,28.69,149447.0,26.9233,26.9513,26.8111,26.8204,149447.0
2020-01-30 10:10:00,28.7,28.78,28.7,28.73,95432.0,26.8298,26.9046,26.8298,26.8578,95432.0
2020-01-30 10:20:00,28.71,28.73,28.65,28.67,92046.0,26.8391,26.8578,26.783,26.8017,92046.0
2020-01-30 10:30:00,28.67,28.87,28.65,28.87,72393.0,26.8017,26.9887,26.783,26.9887,72393.0
2020-01-30 10:40:00,28.87,28.92,28.83,28.84,201413.0,26.9887,27.0355,26.9513,26.9607,201413.0
2020-01-30 10:50:00,28.85,28.99,28.85,28.98,358402.0,26.97,27.1009,26.97,27.0915,358402.0
2020-01-30 11:00:00,28.98,29.0,28.92,28.99,204391.0,27.0915,27.1102,27.0355,27.1009,204391.0
2020-01-30 11:10:00,28.99,28.99,28.9,28.92,110418.0,27.1009,27.1009,27.0168,27.0355,110418.0
2020-01-30 11:20:00,28.93,28.95,28.9,28.94,87867.0,27.0448,27.0635,27.0168,27.0541,87867.0
2020-01-30 11:30:00,28.93,29.01,28.93,28.98,150818.0,27.0448,27.1196,27.0448,27.0915,150818.0
2020-01-30 11:40:00,28.98,28.99,28.93,28.94,35656.0,27.0915,27.1009,27.0448,27.0541,35656.0
2020-01-30 11:50:00,28.92,28.97,28.89,28.96,70748.0,27.0355,27.0822,27.0074,27.0728,70748.0
2020-01-30 12:00:00,28.96,28.97,28.9,28.96,137906.0,27.0728,27.0822,27.0168,27.0728,137906.0
2020-01-30 12:10:00,28.97,29.0,28.96,28.96,123451.0,27.0822,27.1102,27.0728,27.0728,123451.0
2020-01-30 12:20:00,28.95,29.0,28.92,28.99,42929.0,27.0635,27.1102,27.0355,27.1009,42929.0
2020-01-30 12:30:00,28.98,29.03,28.96,29.0,113814.0,27.0915,27.1383,27.0728,27.1102,113814.0
2020-01-30 12:40:00,29.01,29.01,28.96,28.97,68294.0,27.1196,27.1196,27.0728,27.0822,68294.0
2020-01-30 12:50:00,28.97,28.99,28.93,28.98,28424.0,27.0822,27.1009,27.0448,27.0915,28424.0
2020-01-30 13:00:00,28.97,29.01,28.95,29.01,33451.0,27.0822,27.1196,27.0635,27.1196,33451.0
2020-01-30 13:10:00,29.01,29.05,28.99,29.05,68771.0,27.1196,27.157,27.1009,27.157,68771.0
2020-01-30 13:20:00,29.05,29.08,29.03,29.05,59486.0,27.157,27.185,27.1383,27.157,59486.0
2020-01-30 13:30:00,29.06,29.06,29.03,29.04,44609.0,27.1663,27.1663,27.1383,27.1476,44609.0
2020-01-30 13:40:00,29.03,29.03,28.98,29.0,78053.0,27.1383,27.1383,27.0915,27.1102,78053.0
2020-01-30 13:50:00,29.01,29.01,28.98,28.99,93393.0,27.1196,27.1196,27.0915,27.1009,93393.0
2020-01-30 14:00:00,28.99,29.01,28.95,28.96,36654.0,27.1009,27.1196,27.0635,27.0728,36654.0
2020-01-30 14:10:00,28.96,28.97,28.92,28.92,56816.0,27.0728,27.0822,27.0355,27.0355,56816.0
2020-01-30 14:20:00,28.92,28.97,28.92,28.94,72469.0,27.0355,27.0822,27.0355,27.0541,72469.0
2020-01-30 14:30:00,28.94,29.0,28.94,28.98,49835.0,27.0541,27.1102,27.0541,27.0915,49835.0
2020-01-30 14:40:00,28.97,29.02,28.89,28.92,396987.0,27.0822,27.1289,27.0074,27.0355,396987.0
2020-01-30 14:50:00,28.91,28.97,28.76,28.81,388305.0,27.0261,27.0822,26.8859,26.9326,388305.0
2020-01-30 15:00:00,28.8,28.86,28.74,28.83,292075.0,26.9233,26.9794,26.8672,26.9513,292075.0
2020-01-30 15:10:00,28.83,28.85,28.8,28.84,170172.0,26.9513,26.97,26.9233,26.9607,170172.0
2020-01-30 15:20:00,28.83,28.83,28.78,28.81,139179.0,26.9513,26.9513,26.9046,26.9326,139179.0
2020-01-30 15:30:00,28.81,28.81,28.71,28.72,264031.0,26.9326,26.9326,26.8391,26.8485,264031.0
2020-01-30 15:40:00,28.72,28.75,28.7,28.75,311961.0,26.8485,26.8765,26.8298,26.8765,311961.0
2020-01-30 15:50:00,28.75,28.8,28.72,28.73,852629.0,26.8765,26.9233,26.8485,26.8578,852629.0
2020-01-31 09:30:00,28.81,28.91,28.76,28.86,251286.0,26.9326,27.0261,26.8859,26.9794,251286.0
2020-01-31 09:40:00,28.87,29.01,28.87,28.99,260099.0,26.9887,27.1196,26.9887,27.1009,260099.0
2020-01-31 09:50:00,28.99,29.04,28.94,28.98,230808.0,27.1009,27.1476,27.0541,27.0915,230808.0
2020-01-31 10:00:00,28.98,29.06,28.98,29.04,122473.0,27.0915,27.1663,27.0915,27.1476,122473.0
2020-01-31 10:10:00,29.04,29.1,28.98,29.08,264384.0,27.1476,27.2037,27.0915,27.185,264384.0
2020-01-31 10:20:00,29.08,29.1,29.0,29.05,222134.0,27.185,27.2037,27.1102,27.157,222134.0
2020-01-31 10:30:00,29.06,29.06,28.98,29.04,286437.0,27.1663,27.1663,27.0915,27.1476,286437.0
2020-01-31 10:40:00,29.04,29.15,29.0,29.15,175710.0,27.1476,27.2505,27.1102,27.2505,175710.0
2020-01-31 10:50:00,29.15,29.23,29.15,29.2,220949.0,27.2505,27.3253,27.2505,27.2972,220949.0
2020-01-31 11:00:00,29.21,29.21,29.11,29.13,265334.0,27.3066,27.3066,27.2131,27.2318,265334.0
2020-01-31 11:10:00,29.13,29.19,29.09,29.13,197382.0,27.2318,27.2879,27.1944,27.2318,197382.0
2020-01-31 11:20:00,29.13,29.21,29.13,29.21,260467.0,27.2318,27.3066,27.2318,27.3066,260467.0
2020-01-31 11:30:00,29.22,29.22,29.13,29.17,210654.0,27.3159,27.3159,27.2318,27.2692,210654.0
2020-01-31 11:40:00,29.17,29.17,29.06,29.07,287174.0,27.2692,27.2692,27.1663,27.1757,287174.0
2020-01-31 11:50:00,29.07,29.13,28.96,28.96,209548.0,27.1757,27.2318,27.0728,27.0728,209548.0
2020-01-31 12:00:00,28.96,28.99,28.92,28.98,61384.0,27.0728,27.1009,27.0355,27.0915,61384.0
2020-01-31 12:10:00,28.98,29.01,28.92,29.01,138935.0,27.0915,27.1196,27.0355,27.1196,138935.0
2020-01-31 12:20:00,29.0,29.05,28.99,28.99,54783.0,27.1102,27.157,27.1009,27.1009,54783.0
2020-01-31 12:30:00,28.99,29.09,28.99,29.04,127955.0,27.1009,27.1944,27.1009,27.1476,127955.0
2020-01-31 12:40:00,29.05,29.05,28.95,29.01,140718.0,27.157,27.157,27.0635,27.1196,140718.0
2020-01-31 12:50:00,29.02,29.05,28.98,29.02,121015.0,27.1289,27.157,27.0915,27.1289,121015.0
2020-01-31 13:00:00,29.01,29.01,28.95,28.99,87808.0,27.1196,27.1196,27.0635,27.1009,87808.0
2020-01-31 13:10:00,28.99,29.01,28.98,28.99,55948.0,27.1009,27.1196,27.0915,27.1009,55948.0
2020-01-31 13:20:00,29.0,29.03,28.96,28.96,84793.0,27.1102,27.1383,27.0728,27.0728,84793.0
2020-01-31 13:30:00,28.97,29.06,28.97,29.06,71640.0,27.0822,27.1663,27.0822,27.1663,71640.0
2020-01-31 13:40:00,29.05,29.1,29.03,29.1,109768.0,27.157,27.2037,27.1383,27.2037,109768.0
2020-01-31 13:50:00,29.11,29.12,29.08,29.11,99911.0,27.2131,27.2224,27.185,27.2131,99911.0
2020-01-31 14:00:00,29.11,29.12,29.07,29.11,91043.0,27.2131,27.2224,27.1757,27.2131,91043.0
2020-01-31 14:10:00,29.11,29.14,29.09,29.14,61245.0,27.2131,27.2411,27.1944,27.2411,61245.0
2020-01-31 14:20:00,29.14,29.14,29.11,29.13,49253.0,27.2411,27.2411,27.2131,27.2318,49253.0
2020-01-31 14:30:00,29.13,29.13,29.04,29.05,130816.0,27.2318,27.2318,27.1476,27.157,130816.0
2020-01-31 14:40:00,29.06,29.07,29.04,29.06,70093.0,27.1663,27.1757,27.1476,27.1663,70093.0
2020-01-31 14:50:00,29.06,29.07,29.03,29.07,53225.0,27.1663,27.1757,27.1383,27.1757,53225.0
2020-01-31 15:00:00,29.07,29.08,29.06,29.08,48392.0,27.1757,27.185,27.1663,27.185,48392.0
2020-01-31 15:10:00,29.08,29.09,29.01,29.01,191284.0,27.185,27.1944,27.1196,27.1196,191284.0
2020-01-31 15:20:00,29.01,29.01,28.92,29.0,149092.0,27.1196,27.1196,27.0355,27.1102,149092.0
2020-01-31 15:30:00,29.0,29.0,28.94,28.97,260332.0,27.1102,27.1102,27.0541,27.0822,260332.0
2020-01-31 15:40:00,28.97,28.99,28.89,28.97,480514.0,27.0822,27.1009,27.0074,27.0822,480514.0
2020-01-31 15:50:00,28.97,29.02,28.95,29.0,741034.0,27.0822,27.1289,27.0635,27.1102,741034.0
2020-02-03 09:30:00,28.75,28.89,28.7,28.72,418019.0,26.8765,27.0074,26.8298,26.8485,418019.0
2020-02-03 09:40:00,28.74,28.82,28.72,28.75,152424.0,26.8672,26.942,26.8485,26.8765,152424.0
2020-02-03 09:50:00,28.74,28.75,28.51,28.54,249511.0,26.8672,26.8765,26.6522,26.6802,249511.0
2020-02-03 10:00:00,28.55,28.58,28.4,28.54,572528.0,26.6896,26.7176,26.5493,26.6802,572528.0
2020-02-03 10:10:00,28.54,28.57,28.44,28.56,212081.0,26.6802,26.7083,26.5867,26.6989,212081.0
2020-02-03 10:20:00,28.55,28.61,28.5,28.55,186310.0,26.6896,26.7457,26.6428,26.6896,186310.0
2020-02-03 10:30:00,28.55,28.61,28.52,28.52,116251.0,26.6896,26.7457,26.6615,26.6615,116251.0
2020-02-03 10:40:00,28.51,28.65,28.5,28.64,93118.0,26.6522,26.783,26.6428,26.7737,93118.0
2020-02-03 10:50:00,28.64,28.65,28.6,28.61,82501.0,26.7737,26.783,26.7363,26.7457,82501.0
2020-02-03 11:00:00,28.61,28.61,28.51,28.53,89493.0,26.7457,26.7457,26.6522,26.6709,89493.0
2020-02-03 11:10:00,28.53,28.61,28.52,28.57,173589.0,26.6709,26.7457,26.6615,26.7083,173589.0
2020-02-03 11:20:00,28.58,28.64,28.57,28.64,58312.0,26.7176,26.7737,26.7083,26.7737,58312.0
2020-02-03 11:30:00,28.63,28.66,28.61,28.66,83274.0,26.7643,26.7924,26.7457,26.7924,83274.0
2020-02-03 11:40:00,28.66,28.68,28.62,28.65,143158.0,26.7924,26.8111,26.755,26.783,143158.0
2020-02-03 11:50:00,28.65,28.67,28.58,28.58,107385.0,26.783,26.8017,26.7176,26.7176,107385.0
2020-02-03 12:00:00,28.58,28.59,28.54,28.54,87607.0,26.7176,26.727,26.6802,26.6802,87607.0
2020-02-03 12:10:00,28.53,28.56,28.48,28.49,105038.0,26.6709,26.6989,26.6241,26.6335,105038.0
2020-02-03 12:20:00,28.49,28.52,28.48,28.5,71375.0,26.6335,26.6615,26.6241,26.6428,71375.0
2020-02-03 12:30:00,28.51,28.53,28.5,28.53,47849.0,26.6522,26.6709,26.6428,26.6709,47849.0
2020-02-03 12:40:00,28.52,28.57,28.52,28.55,32856.0,26.6615,26.7083,26.6615,26.6896,32856.0
2020-02-03 12:50:00,28.55,28.55,28.5,28.51,22504.0,26.6896,26.6896,26.6428,26.6522,22504.0
2020-02-03 13:00:00,28.51,28.55,28.51,28.55,41733.0,26.6522,26.6896,26.6522,26.6896,41733.0
2020-02-03 13:10:00,28.55,28.59,28.55,28.57,57766.0,26.6896,26.727,26.6896,26.7083,57766.0
2020-02-03 13:20:00,28.57,28.59,28.53,28.54,93669.0,26.7083,26.727,26.6709,26.6802,93669.0
2020-02-03 13:30:00,28.54,28.56,28.52,28.52,40990.0,26.6802,26.6989,26.6615,26.6615,40990.0
2020-02-03 13:40:00,28.52,28.53,28.49,28.49,61307.0,26.6615,26.6709,26.6335,26.6335,61307.0
2020-02-03 13:50:00,28.5,28.52,28.47,28.48,98613.0,26.6428,26.6615,26.6148,26.6241,98613.0
2020-02-03 14:00:00,28.49,28.51,28.49,28.49,35491.0,26.6335,26.6522,26.6335,26.6335,35491.0
2020-02-03 14:10:00,28.49,28.5,28.48,28.5,17910.0,26.6335,26.6428,26.6241,26.6428,17910.0
2020-02-03 14:20:00,28.5,28.54,28.49,28.54,57450.0,26.6428,26.6802,26.6335,26.6802,57450.0
2020-02-03 14:30:00,28.53,28.59,28.53,28.57,53406.0,26.6709,26.727,26.6709,26.7083,53406.0
2020-02-03 14:40:00,28.57,28.58,28.53,28.55,30537.0,26.7083,26.7176,26.6709,26.6896,30537.0
2020-02-03 14:50:00,28.55,28.61,28.55,28.61,35583.0,26.6896,26.7457,26.6896,26.7457,35583.0
2020-02-03 15:00:00,28.6,28.63,28.6,28.62,49632.0,26.7363,26.7643,26.7363,26.755,49632.0
2020-02-03 15:10:00,28.61,28.63,28.59,28.62,60237.0,26.7457,26.7643,26.727,26.755,60237.0
2020-02-03 15:20:00,28.61,28.64,28.58,28.59,237860.0,26.7457,26.7737,26.7176,26.727,237860.0
2020-02-03 15:30:00,28.58,28.6,28.56,28.58,134657.0,26.7176,26.7363,26.6989,26.7176,134657.0
2020-02-03 15:40:00,28.57,28.63,28.57,28.61,210640.0,26.7083,26.7643,26.7083,26.7457,210640.0
2020-02-03 15:50:00,28.6,28.6,28.55,28.56,728455.0,26.7363,26.7363,26.6896,26.6989,728455.0
2020-02-04 09:30:00,28.2,28.27,28.09,28.27,755016.0,26.3624,26.4278,26.2595,26.4278,755016.0
2020-02-04 09:40:00,28.26,28.26,28.09,28.1,291474.0,26.4185,26.4185,26.2595,26.2689,291474.0
2020-02-04 09:50:00,28.1,28.19,28.09,28.15,261777.0,26.2689,26.353,26.2595,26.3156,261777.0
2020-02-04 10:00:00,28.14,28.23,28.12,28.12,121459.0,26.3063,26.3904,26.2876,26.2876,121459.0
2020-02-04 10:10:00,28.11,28.14,28.03,28.03,298203.0,26.2782,26.3063,26.2034,26.2034,298203.0
2020-02-04 10:20:00,28.03,28.04,27.88,27.89,940381.0,26.2034,26.2128,26.0632,26.0726,940381.0
2020-02-04 10:30:00,27.88,27.89,27.8,27.82,511245.0,26.0632,26.0726,25.9884,26.0071,511245.0
2020-02-04 10:40:00,27.81,27.83,27.77,27.82,224987.0,25.9978,26.0165,25.9604,26.0071,224987.0
2020-02-04 10:50:00,27.82,27.91,27.8,27.91,337984.0,26.0071,26.0913,25.9884,26.0913,337984.0
2020-02-04 11:00:00,27.91,27.92,27.84,27.91,227796.0,26.0913,26.1006,26.0258,26.0913,227796.0
2020-02-04 11:10:00,27.92,27.93,27.89,27.92,74986.0,26.1006,26.11,26.0726,26.1006,74986.0
2020-02-04 11:20:00,27.92,27.92,27.81,27.83,203430.0,26.1006,26.1006,25.9978,26.0165,203430.0
2020-02-04 11:30:00,27.83,27.88,27.81,27.88,136763.0,26.0165,26.0632,25.9978,26.0632,136763.0
2020-02-04 11:40:00,27.87,27.94,27.86,27.91,186989.0,26.0539,26.1193,26.0445,26.0913,186989.0
2020-02-04 11:50:00,27.92,27.96,27.91,27.91,111688.0,26.1006,26.138,26.0913,26.0913,111688.0
2020-02-04 12:00:00,27.9,27.92,27.85,27.85,65514.0,26.0819,26.1006,26.0352,26.0352,65514.0
2020-02-04 12:10:00,27.85,27.92,27.84,27.88,151017.0,26.0352,26.1006,26.0258,26.0632,151017.0
2020-02-04 12:20:00,27.88,27.88,27.85,27.87,87174.0,26.0632,26.0632,26.0352,26.0539,87174.0
2020-02-04 12:30:00,27.87,27.87,27.82,27.83,65232.0,26.0539,26.0539,26.0071,26.0165,65232.0
2020-02-04 12:40:00,27.82,27.83,27.81,27.81,81698.0,26.0071,26.0165,25.9978,25.9978,81698.0
2020-02-04 12:50:00,27.81,27.83,27.81,27.82,67494.0,25.9978,26.0165,25.9978,26.0071,67494.0
2020-02-04 13:00:00,27.81,27.84,27.81,27.84,57052.0,25.9978,26.0258,25.9978,26.0258,57052.0
2020-02-04 13:10:00,27.84,27.92,27.84,27.9,73994.0,26.0258,26.1006,26.0258,26.0819,73994.0
2020-02-04 13:20:00,27.9,27.93,27.89,27.9,69714.0,26.0819,26.11,26.0726,26.0819,69714.0
2020-02-04 13:30:00,27.91,27.91,27.88,27.91,63942.0,26.0913,26.0913,26.0632,26.0913,63942.0
2020-02-04 13:40:00,27.92,27.99,27.92,27.96,58294.0,26.1006,26.1661,26.1006,26.138,58294.0
2020-02-04 13:50:00,27.97,28.0,27.96,27.97,103849.0,26.1474,26.1754,26.138,26.1474,103849.0
2020-02-04 14:00:00,27.96,28.0,27.95,27.99,91031.0,26.138,26.1754,26.1287,26.1661,91031.0
2020-02-04 14:10:00,28.0,28.08,27.99,28.08,121528.0,26.1754,26.2502,26.1661,26.2502,121528.0
2020-02-04 14:20:00,28.08,28.1,28.07,28.08,112618.0,26.2502,26.2689,26.2408,26.2502,112618.0
2020-02-04 14:30:00,28.08,28.09,28.06,28.09,86852.0,26.2502,26.2595,26.2315,26.2595,86852.0
2020-02-04 14:40:00,28.09,28.09,28.01,28.02,97471.0,26.2595,26.2595,26.1848,26.1941,97471.0
2020-02-04 14:50:00,28.02,28.07,28.02,28.03,75768.0,26.1941,26.2408,26.1941,26.2034,75768.0
2020-02-04 15:00:00,28.04,28.08,28.04,28.07,109412.0,26.2128,26.2502,26.2128,26.2408,109412.0
2020-02-04 15:10:00,28.07,28.14,28.07,28.13,102693.0,26.2408,26.3063,26.2408,26.2969,102693.0
2020-02-04 15:20:00,28.13,28.15,28.11,28.14,203739.0,26.2969,26.3156,26.2782,26.3063,203739.0
2020-02-04 15:30:00,28.13,28.14,28.1,28.1,89546.0,26.2969,26.3063,26.2689,26.2689,89546.0
2020-02-04 15:40:00,28.11,28.11,28.07,28.08,188419.0,26.2782,26.2782,26.2408,26.2502,188419.0
2020-02-04 15:50:00,28.08,28.11,28.03,28.07,1256554.0,26.2502,26.2782,26.2034,26.2408,1256554.0
2020-02-05 09:30:00,28.02,28.06,27.92,27.97,756334.0,26.1941,26.2315,26.1006,26.1474,756334.0
2020-02-05 09:40:00,27.97,28.05,27.93,27.96,195471.0,26.1474,26.2221,26.11,26.138,195471.0
2020-02-05 09:50:00,27.96,28.01,27.92,28.01,120201.0,26.138,26.1848,26.1006,26.1848,120201.0
2020-02-05 10:00:00,28.01,28.03,27.91,27.97,145772.0,26.1848,26.2034,26.0913,26.1474,145772.0
2020-02-05 10:10:00,27.96,28.07,27.93,28.04,160972.0,26.138,26.2408,26.11,26.2128,160972.0
2020-02-05 10:20:00,28.03,28.19,28.03,28.19,198108.0,26.2034,26.353,26.2034,26.353,198108.0
2020-02-05 10:30:00,28.18,28.21,28.13,28.14,381578.0,26.3437,26.3717,26.2969,26.3063,381578.0
2020-02-05 10:40:00,28.14,28.19,28.12,28.13,142920.0,26.3063,26.353,26.2876,26.2969,142920.0
2020-02-05 10:50:00,28.12,28.18,28.12,28.18,84791.0,26.2876,26.3437,26.2876,26.3437,84791.0
2020-02-05 11:00:00,28.19,28.25,28.18,28.19,162134.0,26.353,26.4091,26.3437,26.353,162134.0
2020-02-05 11:10:00,28.19,28.31,28.19,28.31,113674.0,26.353,26.4652,26.353,26.4652,113674.0
2020-02-05 11:20:00,28.3,28.3,28.25,28.26,144503.0,26.4559,26.4559,26.4091,26.4185,144503.0
2020-02-05 11:30:00,28.25,28.33,28.25,28.33,118747.0,26.4091,26.4839,26.4091,26.4839,118747.0
2020-02-05 11:40:00,28.33,28.34,28.27,28.28,108437.0,26.4839,26.4932,26.4278,26.4372,108437.0
2020-02-05 11:50:00,28.28,28.32,28.28,28.29,54503.0,26.4372,26.4746,26.4372,26.4465,54503.0
2020-02-05 12:00:00,28.28,28.3,28.25,28.25,42713.0,26.4372,26.4559,26.4091,26.4091,42713.0
2020-02-05 12:10:00,28.24,28.25,28.22,28.24,140312.0,26.3998,26.4091,26.3811,26.3998,140312.0
2020-02-05 12:20:00,28.23,28.24,28.17,28.19,101813.0,26.3904,26.3998,26.3343,26.353,101813.0
2020-02-05 12:30:00,28.18,28.18,28.15,28.15,145483.0,26.3437,26.3437,26.3156,26.3156,145483.0
2020-02-05 12:40:00,28.15,28.15,28.09,28.14,111359.0,26.3156,26.3156,26.2595,26.3063,111359.0
2020-02-05 12:50:00,28.14,28.16,28.12,28.14,53354.0,26.3063,26.325,26.2876,26.3063,53354.0
2020-02-05 13:00:00,28.14,28.18,28.14,28.18,172139.0,26.3063,26.3437,26.3063,26.3437,172139.0
2020-02-05 13:10:00,28.18,28.19,28.13,28.14,41118.0,26.3437,26.353,26.2969,26.3063,41118.0
2020-02-05 13:20:00,28.13,28.13,28.1,28.12,23625.0,26.2969,26.2969,26.2689,26.2876,23625.0
2020-02-05 13:30:00,28.12,28.13,28.1,28.11,22773.0,26.2876,26.2969,26.2689,26.2782,22773.0
2020-02-05 13:40:00,28.11,28.14,28.1,28.14,82970.0,26.2782,26.3063,26.2689,26.3063,82970.0
2020-02-05 13:50:00,28.14,28.17,28.14,28.15,26146.0,26.3063,26.3343,26.3063,26.3156,26146.0
2020-02-05 14:00:00,28.14,28.16,28.13,28.16,18206.0,26.3063,26.325,26.2969,26.325,18206.0
2020-02-05 14:10:00,28.16,28.16,28.12,28.13,30237.0,26.325,26.325,26.2876,26.2969,30237.0
2020-02-05 14:20:00,28.14,28.14,28.09,28.09,35843.0,26.3063,26.3063,26.2595,26.2595,35843.0
2020-02-05 14:30:00,28.09,28.11,28.08,28.09,33020.0,26.2595,26.2782,26.2502,26.2595,33020.0
2020-02-05 14:40:00,28.09,28.09,28.05,28.08,87781.0,26.2595,26.2595,26.2221,26.2502,87781.0
2020-02-05 14:50:00,28.08,28.09,28.07,28.09,103880.0,26.2502,26.2595,26.2408,26.2595,103880.0
2020-02-05 15:00:00,28.1,28.16,28.1,28.14,112642.0,26.2689,26.325,26.2689,26.3063,112642.0
2020-02-05 15:10:00,28.13,28.15,28.11,28.11,35883.0,26.2969,26.3156,26.2782,26.2782,35883.0
2020-02-05 15:20:00,28.12,28.13,28.08,28.08,104454.0,26.2876,26.2969,26.2502,26.2502,104454.0
2020-02-05 15:30:00,28.08,28.1,28.08,28.1,93626.0,26.2502,26.2689,26.2502,26.2689,93626.0
2020-02-05 15:40:00,28.09,28.11,28.07,28.11,162226.0,26.2595,26.2782,26.2408,26.2782,162226.0
2020-02-05 15:50:00,28.12,28.12,28.06,28.06,970318.0,26.2876,26.2876,26.2315,26.2315,970318.0
2020-02-06 09:30:00,28.27,28.36,28.18,28.36,345884.0,26.4278,26.5119,26.3437,26.5119,345884.0
2020-02-06 09:40:00,28.36,28.41,28.28,28.3,198387.0,26.5119,26.5587,26.4372,26.4559,198387.0
2020-02-06 09:50:00,28.31,28.39,28.3,28.3,212337.0,26.4652,26.54,26.4559,26.4559,212337.0
2020-02-06 10:00:00,28.3,28.33,28.27,28.29,157573.0,26.4559,26.4839,26.4278,26.4465,157573.0
2020-02-06 10:10:00,28.29,28.31,28.25,28.29,117614.0,26.4465,26.4652,26.4091,26.4465,117614.0
2020-02-06 10:20:00,28.29,28.33,28.22,28.25,104462.0,26.4465,26.4839,26.3811,26.4091,104462.0
2020-02-06 10:30:00,28.25,28.27,28.15,28.17,150472.0,26.4091,26.4278,26.3156,26.3343,150472.0
2020-02-06 10:40:00,28.17,28.2,28.12,28.17,124829.0,26.3343,26.3624,26.2876,26.3343,124829.0
2020-02-06 10:50:00,28.17,28.22,28.14,28.19,72581.0,26.3343,26.3811,26.3063,26.353,72581.0
2020-02-06 11:00:00,28.2,28.23,28.18,28.21,44502.0,26.3624,26.3904,26.3437,26.3717,44502.0
2020-02-06 11:10:00,28.2,28.2,28.14,28.14,40903.0,26.3624,26.3624,26.3063,26.3063,40903.0
2020-02-06 11:20:00,28.14,28.24,28.14,28.22,55098.0,26.3063,26.3998,26.3063,26.3811,55098.0
2020-02-06 11:30:00,28.23,28.27,28.23,28.23,41021.0,26.3904,26.4278,26.3904,26.3904,41021.0
2020-02-06 11:40:00,28.24,28.29,28.23,28.28,29422.0,26.3998,26.4465,26.3904,26.4372,29422.0
2020-02-06 11:50:00,28.28,28.35,28.28,28.35,63189.0,26.4372,26.5026,26.4372,26.5026,63189.0
2020-02-06 12:00:00,28.34,28.35,28.3,28.34,130872.0,26.4932,26.5026,26.4559,26.4932,130872.0
2020-02-06 12:10:00,28.34,28.35,28.32,28.33,57270.0,26.4932,26.5026,26.4746,26.4839,57270.0
2020-02-06 12:20:00,28.32,28.35,28.32,28.34,57496.0,26.4746,26.5026,26.4746,26.4932,57496.0
2020-02-06 12:30:00,28.33,28.38,28.33,28.37,37994.0,26.4839,26.5306,26.4839,26.5213,37994.0
2020-02-06 12:40:00,28.36,28.39,28.34,28.38,66396.0,26.5119,26.54,26.4932,26.5306,66396.0
2020-02-06 12:50:00,28.39,28.4,28.38,28.38,63308.0,26.54,26.5493,26.5306,26.5306,63308.0
2020-02-06 13:00:00,28.38,28.4,28.37,28.39,37252.0,26.5306,26.5493,26.5213,26.54,37252.0
2020-02-06 13:10:00,28.39,28.41,28.38,28.41,49621.0,26.54,26.5587,26.5306,26.5587,49621.0
2020-02-06 13:20:00,28.42,28.45,28.42,28.45,38352.0,26.568,26.5961,26.568,26.5961,38352.0
2020-02-06 13:30:00,28.46,28.49,28.46,28.48,47585.0,26.6054,26.6335,26.6054,26.6241,47585.0
2020-02-06 13:40:00,28.49,28.49,28.44,28.48,48602.0,26.6335,26.6335,26.5867,26.6241,48602.0
2020-02-06 13:50:00,28.47,28.47,28.44,28.44,59263.0,26.6148,26.6148,26.5867,26.5867,59263.0
2020-02-06 14:00:00,28.44,28.45,28.43,28.45,32023.0,26.5867,26.5961,26.5774,26.5961,32023.0
2020-02-06 14:10:00,28.45,28.47,28.43,28.43,98739.0,26.5961,26.6148,26.5774,26.5774,98739.0
2020-02-06 14:20:00,28.43,28.48,28.43,28.48,27950.0,26.5774,26.6241,26.5774,26.6241,27950.0
2020-02-06 14:30:00,28.47,28.49,28.46,28.47,40416.0,26.6148,26.6335,26.6054,26.6148,40416.0
2020-02-06 14:40:00,28.47,28.48,28.46,28.48,18384.0,26.6148,26.6241,26.6054,26.6241,18384.0
2020-02-06 14:50:00,28.48,28.49,28.47,28.49,36058.0,26.6241,26.6335,26.6148,26.6335,36058.0
2020-02-06 15:00:00,28.49,28.5,28.43,28.45,154786.0,26.6335,26.6428,26.5774,26.5961,154786.0
2020-02-06 15:10:00,28.44,28.45,28.42,28.42,64893.0,26.5867,26.5961,26.568,26.568,64893.0
2020-02-06 15:20:00,28.42,28.44,28.41,28.41,97872.0,26.568,26.5867,26.5587,26.5587,97872.0
2020-02-06 15:30:00,28.41,28.44,28.41,28.43,158280.0,26.5587,26.5867,26.5587,26.5774,158280.0
2020-02-06 15:40:00,28.44,28.45,28.42,28.43,207144.0,26.5867,26.5961,26.568,26.5774,207144.0
2020-02-06 15:50:00,28.44,28.46,28.39,28.39,844325.0,26.5867,26.6054,26.54,26.54,844325.0
2020-02-07 09:30:00,28.57,28.67,28.53,28.57,433644.0,26.7083,26.8017,26.6709,26.7083,433644.0
2020-02-07 09:40:00,28.57,28.58,28.47,28.47,177901.0,26.7083,26.7176,26.6148,26.6148,177901.0
2020-02-07 09:50:00,28.47,28.52,28.44,28.51,94220.0,26.6148,26.6615,26.5867,26.6522,94220.0
2020-02-07 10:00:00,28.51,28.57,28.43,28.43,123441.0,26.6522,26.7083,26.5774,26.5774,123441.0
2020-02-07 10:10:00,28.42,28.42,28.34,28.35,106111.0,26.568,26.568,26.4932,26.5026,106111.0
2020-02-07 10:20:00,28.35,28.35,28.23,28.25,108013.0,26.5026,26.5026,26.3904,26.4091,108013.0
2020-02-07 10:30:00,28.25,28.3,28.22,28.29,160317.0,26.4091,26.4559,26.3811,26.4465,160317.0
2020-02-07 10:40:00,28.3,28.31,28.17,28.18,188985.0,26.4559,26.4652,26.3343,26.3437,188985.0
2020-02-07 10:50:00,28.18,28.18,28.08,28.14,141981.0,26.3437,26.3437,26.2502,26.3063,141981.0
2020-02-07 11:00:00,28.14,28.23,28.13,28.17,193879.0,26.3063,26.3904,26.2969,26.3343,193879.0
2020-02-07 11:10:00,28.18,28.2,28.07,28.07,84852.0,26.3437,26.3624,26.2408,26.2408,84852.0
2020-02-07 11:20:00,28.06,28.08,28.01,28.02,189955.0,26.2315,26.2502,26.1848,26.1941,189955.0
2020-02-07 11:30:00,28.02,28.04,27.99,28.04,142361.0,26.1941,26.2128,26.1661,26.2128,142361.0
2020-02-07 11:40:00,28.04,28.08,28.0,28.08,77198.0,26.2128,26.2502,26.1754,26.2502,77198.0
2020-02-07 11:50:00,28.08,28.08,28.02,28.03,83127.0,26.2502,26.2502,26.1941,26.2034,83127.0
2020-02-07 12:00:00,28.03,28.03,27.99,28.0,186764.0,26.2034,26.2034,26.1661,26.1754,186764.0
2020-02-07 12:10:00,28.0,28.0,27.97,27.97,83131.0,26.1754,26.1754,26.1474,26.1474,83131.0
2020-02-07 12:20:00,27.97,28.03,27.94,28.03,131544.0,26.1474,26.2034,26.1193,26.2034,131544.0
2020-02-07 12:30:00,28.02,28.08,28.02,28.06,114470.0,26.1941,26.2502,26.1941,26.2315,114470.0
2020-02-07 12:40:00,28.06,28.07,28.04,28.06,53754.0,26.2315,26.2408,26.2128,26.2315,53754.0
2020-02-07 12:50:00,28.07,28.08,28.05,28.05,33226.0,26.2408,26.2502,26.2221,26.2221,33226.0
2020-02-07 13:00:00,28.05,28.1,28.05,28.1,75556.0,26.2221,26.2689,26.2221,26.2689,75556.0
2020-02-07 13:10:00,28.09,28.12,28.08,28.1,59087.0,26.2595,26.2876,26.2502,26.2689,59087.0
2020-02-07 13:20:00,28.09,28.09,28.05,28.06,48125.0,26.2595,26.2595,26.2221,26.2315,48125.0
2020-02-07 13:30:00,28.06,28.11,28.05,28.06,199791.0,26.2315,26.2782,26.2221,26.2315,199791.0
2020-02-07 13:40:00,28.06,28.1,28.04,28.1,50980.0,26.2315,26.2689,26.2128,26.2689,50980.0
2020-02-07 13:50:00,28.1,28.13,28.1,28.1,67518.0,26.2689,26.2969,26.2689,26.2689,67518.0
2020-02-07 14:00:00,28.11,28.15,28.08,28.08,104905.0,26.2782,26.3156,26.2502,26.2502,104905.0
2020-02-07 14:10:00,28.08,28.08,28.03,28.03,66384.0,26.2502,26.2502,26.2034,26.2034,66384.0
2020-02-07 14:20:00,28.03,28.06,28.02,28.03,51124.0,26.2034,26.2315,26.1941,26.2034,51124.0
2020-02-07 14:30:00,28.03,28.06,28.02,28.05,57061.0,26.2034,26.2315,26.1941,26.2221,57061.0
2020-02-07 14:40:00,28.04,28.06,28.02,28.03,32836.0,26.2128,26.2315,26.1941,26.2034,32836.0
2020-02-07 14:50:00,28.02,28.03,28.01,28.02,78009.0,26.1941,26.2034,26.1848,26.1941,78009.0
2020-02-07 15:00:00,28.02,28.03,27.98,27.98,151054.0,26.1941,26.2034,26.1567,26.1567,151054.0
2020-02-07 15:10:00,27.99,28.0,27.98,27.98,87824.0,26.1661,26.1754,26.1567,26.1567,87824.0
2020-02-07 15:20:00,27.99,28.02,27.99,28.02,48834.0,26.1661,26.1941,26.1661,26.1941,48834.0
2020-02-07 15:30:00,28.02,28.02,27.99,28.0,62484.0,26.1941,26.1941,26.1661,26.1754,62484.0
2020-02-07 15:40:00,28.0,28.0,27.96,27.98,216098.0,26.1754,26.1754,26.138,26.1567,216098.0
2020-02-07 15:50:00,27.97,27.99,27.92,27.93,1840062.0,26.1474,26.1661,26.1006,26.11,1840062.0
2020-02-10 09:30:00,28.19,28.22,28.02,28.13,355489.0,26.353,26.3811,26.1941,26.2969,355489.0
2020-02-10 09:40:00,28.13,28.18,28.07,28.18,131290.0,26.2969,26.3437,26.2408,26.3437,131290.0
2020-02-10 09:50:00,28.17,28.23,28.12,28.14,210596.0,26.3343,26.3904,26.2876,26.3063,210596.0
2020-02-10 10:00:00,28.13,28.2,28.13,28.2,193932.0,26.2969,26.3624,26.2969,26.3624,193932.0
2020-02-10 10:10:00,28.2,28.3,28.19,28.28,215974.0,26.3624,26.4559,26.353,26.4372,215974.0
2020-02-10 10:20:00,28.29,28.39,28.29,28.34,296671.0,26.4465,26.54,26.4465,26.4932,296671.0
2020-02-10 10:30:00,28.34,28.37,28.33,28.34,244263.0,26.4932,26.5213,26.4839,26.4932,244263.0
2020-02-10 10:40:00,28.35,28.41,28.33,28.36,186890.0,26.5026,26.5587,26.4839,26.5119,186890.0
2020-02-10 10:50:00,28.36,28.42,28.36,28.41,207693.0,26.5119,26.568,26.5119,26.5587,207693.0
2020-02-10 11:00:00,28.41,28.46,28.41,28.46,93109.0,26.5587,26.6054,26.5587,26.6054,93109.0
2020-02-10 11:10:00,28.45,28.49,28.44,28.45,185596.0,26.5961,26.6335,26.5867,26.5961,185596.0
2020-02-10 11:20:00,28.45,28.46,28.39,28.42,161705.0,26.5961,26.6054,26.54,26.568,161705.0
2020-02-10 11:30:00,28.43,28.49,28.42,28.44,170337.0,26.5774,26.6335,26.568,26.5867,170337.0
2020-02-10 11:40:00,28.44,28.45,28.4,28.42,175539.0,26.5867,26.5961,26.5493,26.568,175539.0
2020-02-10 11:50:00,28.43,28.44,28.41,28.41,67952.0,26.5774,26.5867,26.5587,26.5587,67952.0
2020-02-10 12:00:00,28.42,28.43,28.38,28.4,69125.0,26.568,26.5774,26.5306,26.5493,69125.0
2020-02-10 12:10:00,28.41,28.43,28.4,28.42,50708.0,26.5587,26.5774,26.5493,26.568,50708.0
2020-02-10 12:20:00,28.42,28.44,28.42,28.43,35586.0,26.568,26.5867,26.568,26.5774,35586.0
2020-02-10 12:30:00,28.44,28.51,28.44,28.5,81302.0,26.5867,26.6522,26.5867,26.6428,81302.0
2020-02-10 12:40:00,28.5,28.5,28.44,28.46,60768.0,26.6428,26.6428,26.5867,26.6054,60768.0
2020-02-10 12:50:00,28.47,28.48,28.41,28.44,37812.0,26.6148,26.6241,26.5587,26.5867,37812.0
2020-02-10 13:00:00,28.44,28.45,28.42,28.42,48718.0,26.5867,26.5961,26.568,26.568,48718.0
2020-02-10 13:10:00,28.41,28.41,28.39,28.41,108646.0,26.5587,26.5587,26.54,26.5587,108646.0
2020-02-10 13:20:00,28.42,28.47,28.42,28.46,44526.0,26.568,26.6148,26.568,26.6054,44526.0
2020-02-10 13:30:00,28.46,28.47,28.44,28.47,39094.0,26.6054,26.6148,26.5867,26.6148,39094.0
2020-02-10 13:40:00,28.47,28.49,28.46,28.48,95194.0,26.6148,26.6335,26.6054,26.6241,95194.0
2020-02-10 13:50:00,28.49,28.49,28.47,28.48,29843.0,26.6335,26.6335,26.6148,26.6241,29843.0
2020-02-10 14:00:00,28.49,28.5,28.48,28.49,41809.0,26.6335,26.6428,26.6241,26.6335,41809.0
2020-02-10 14:10:00,28.49,28.49,28.44,28.45,83262.0,26.6335,26.6335,26.5867,26.5961,83262.0
2020-02-10 14:20:00,28.45,28.45,28.42,28.42,59880.0,26.5961,26.5961,26.568,26.568,59880.0
2020-02-10 14:30:00,28.42,28.44,28.42,28.44,52948.0,26.568,26.5867,26.568,26.5867,52948.0
2020-02-10 14:40:00,28.44,28.5,28.44,28.5,140211.0,26.5867,26.6428,26.5867,26.6428,140211.0
2020-02-10 14:50:00,28.5,28.5,28.48,28.49,113237.0,26.6428,26.6428,26.6241,26.6335,113237.0
2020-02-10 15:00:00,28.49,28.5,28.47,28.49,127155.0,26.6335,26.6428,26.6148,26.6335,127155.0
2020-02-10 15:10:00,28.48,28.49,28.42,28.42,58966.0,26.6241,26.6335,26.568,26.568,58966.0
2020-02-10 15:20:00,28.42,28.42,28.33,28.33,125805.0,26.568,26.568,26.4839,26.4839,125805.0
2020-02-10 15:30:00,28.33,28.39,28.32,28.39,206115.0,26.4839,26.54,26.4746,26.54,206115.0
2020-02-10 15:40:00,28.39,28.41,28.38,28.39,239667.0,26.54,26.5587,26.5306,26.54,239667.0
2020-02-10 15:50:00,28.4,28.42,28.37,28.39,570984.0,26.5493,26.568,26.5213,26.54,570984.0
2020-02-11 09:30:00,28.32,28.45,28.28,28.45,214332.0,26.4746,26.5961,26.4372,26.5961,214332.0
2020-02-11 09:40:00,28.46,28.5,28.35,28.37,211024.0,26.6054,26.6428,26.5026,26.5213,211024.0
2020-02-11 09:50:00,28.37,28.46,28.37,28.45,116502.0,26.5213,26.6054,26.5213,26.5961,116502.0
2020-02-11 10:00:00,28.46,28.5,28.39,28.49,181923.0,26.6054,26.6428,26.54,26.6335,181923.0
2020-02-11 10:10:00,28.49,28.52,28.39,28.44,184945.0,26.6335,26.6615,26.54,26.5867,184945.0
2020-02-11 10:20:00,28.44,28.47,28.35,28.36,120446.0,26.5867,26.6148,26.5026,26.5119,120446.0
2020-02-11 10:30:00,28.36,28.37,28.28,28.3,141905.0,26.5119,26.5213,26.4372,26.4559,141905.0
2020-02-11 10:40:00,28.28,28.28,28.17,28.21,410561.0,26.4372,26.4372,26.3343,26.3717,410561.0
2020-02-11 10:50:00,28.2,28.2,28.14,28.18,155709.0,26.3624,26.3624,26.3063,26.3437,155709.0
2020-02-11 11:00:00,28.16,28.16,28.08,28.14,67640.0,26.325,26.325,26.2502,26.3063,67640.0
2020-02-11 11:10:00,28.15,28.22,28.15,28.2,67551.0,26.3156,26.3811,26.3156,26.3624,67551.0
2020-02-11 11:20:00,28.21,28.28,28.21,28.25,64916.0,26.3717,26.4372,26.3717,26.4091,64916.0
2020-02-11 11:30:00,28.25,28.33,28.25,28.32,71069.0,26.4091,26.4839,26.4091,26.4746,71069.0
2020-02-11 11:40:00,28.33,28.34,28.3,28.33,84453.0,26.4839,26.4932,26.4559,26.4839,84453.0
2020-02-11 11:50:00,28.34,28.38,28.33,28.36,37380.0,26.4932,26.5306,26.4839,26.5119,37380.0
2020-02-11 12:00:00,28.36,28.37,28.34,28.36,68255.0,26.5119,26.5213,26.4932,26.5119,68255.0
2020-02-11 12:10:00,28.36,28.37,28.31,28.33,24291.0,26.5119,26.5213,26.4652,26.4839,24291.0
2020-02-11 12:20:00,28.31,28.34,28.3,28.31,51440.0,26.4652,26.4932,26.4559,26.4652,51440.0
2020-02-11 12:30:00,28.32,28.33,28.3,28.31,23900.0,26.4746,26.4839,26.4559,26.4652,23900.0
2020-02-11 12:40:00,28.31,28.31,28.26,28.3,35635.0,26.4652,26.4652,26.4185,26.4559,35635.0
2020-02-11 12:50:00,28.29,28.31,28.29,28.29,9744.0,26.4465,26.4652,26.4465,26.4465,9744.0
2020-02-11 13:00:00,28.3,28.31,28.26,28.28,27510.0,26.4559,26.4652,26.4185,26.4372,27510.0
2020-02-11 13:10:00,28.27,28.28,28.25,28.28,25464.0,26.4278,26.4372,26.4091,26.4372,25464.0
2020-02-11 13:20:00,28.28,28.33,28.28,28.32,37883.0,26.4372,26.4839,26.4372,26.4746,37883.0
2020-02-11 13:30:00,28.32,28.38,28.31,28.36,48769.0,26.4746,26.5306,26.4652,26.5119,48769.0
2020-02-11 13:40:00,28.37,28.42,28.37,28.42,70232.0,26.5213,26.568,26.5213,26.568,70232.0
2020-02-11 13:50:00,28.42,28.43,28.39,28.39,86186.0,26.568,26.5774,26.54,26.54,86186.0
2020-02-11 14:00:00,28.39,28.4,28.35,28.35,160888.0,26.54,26.5493,26.5026,26.5026,160888.0
2020-02-11 14:10:00,28.35,28.35,28.3,28.32,32035.0,26.5026,26.5026,26.4559,26.4746,32035.0
2020-02-11 14:20:00,28.33,28.34,28.3,28.31,33319.0,26.4839,26.4932,26.4559,26.4652,33319.0
2020-02-11 14:30:00,28.31,28.31,28.25,28.25,40018.0,26.4652,26.4652,26.4091,26.4091,40018.0
2020-02-11 14:40:00,28.26,28.29,28.25,28.29,33472.0,26.4185,26.4465,26.4091,26.4465,33472.0
2020-02-11 14:50:00,28.3,28.31,28.28,28.31,40707.0,26.4559,26.4652,26.4372,26.4652,40707.0
2020-02-11 15:00:00,28.31,28.34,28.31,28.33,28481.0,26.4652,26.4932,26.4652,26.4839,28481.0
2020-02-11 15:10:00,28.33,28.35,28.32,28.35,12214.0,26.4839,26.5026,26.4746,26.5026,12214.0
2020-02-11 15:20:00,28.36,28.39,28.36,28.38,57186.0,26.5119,26.54,26.5119,26.5306,57186.0
2020-02-11 15:30:00,28.38,28.42,28.38,28.41,24419.0,26.5306,26.568,26.5306,26.5587,24419.0
2020-02-11 15:40:00,28.41,28.42,28.4,28.4,83550.0,26.5587,26.568,26.5493,26.5493,83550.0
2020-02-11 15:50:00,28.41,28.42,28.35,28.41,722520.0,26.5587,26.568,26.5026,26.5587,722520.0
2020-02-12 09:30:00,28.34,28.37,28.11,28.16,418499.0,26.4932,26.5213,26.2782,26.325,418499.0
2020-02-12 09:40:00,28.17,28.24,28.13,28.23,146335.0,26.3343,26.3998,26.2969,26.3904,146335.0
2020-02-12 09:50:00,28.23,28.28,28.2,28.26,142504.0,26.3904,26.4372,26.3624,26.4185,142504.0
2020-02-12 10:00:00,28.26,28.26,28.13,28.14,270220.0,26.4185,26.4185,26.2969,26.3063,270220.0
2020-02-12 10:10:00,28.14,28.18,28.12,28.18,230921.0,26.3063,26.3437,26.2876,26.3437,230921.0
2020-02-12 10:20:00,28.18,28.26,28.18,28.25,100712.0,26.3437,26.4185,26.3437,26.4091,100712.0
2020-02-12 10:30:00,28.25,28.27,28.21,28.22,110678.0,26.4091,26.4278,26.3717,26.3811,110678.0
2020-02-12 10:40:00,28.21,28.31,28.2,28.3,66891.0,26.3717,26.4652,26.3624,26.4559,66891.0
2020-02-12 10:50:00,28.29,28.3,28.24,28.29,39315.0,26.4465,26.4559,26.3998,26.4465,39315.0
2020-02-12 11:00:00,28.29,28.31,28.25,28.27,132180.0,26.4465,26.4652,26.4091,26.4278,132180.0
2020-02-12 11:10:00,28.27,28.28,28.25,28.27,23169.0,26.4278,26.4372,26.4091,26.4278,23169.0
2020-02-12 11:20:00,28.26,28.33,28.26,28.33,20259.0,26.4185,26.4839,26.4185,26.4839,20259.0
2020-02-12 11:30:00,28.33,28.36,28.32,28.33,58671.0,26.4839,26.5119,26.4746,26.4839,58671.0
2020-02-12 11:40:00,28.33,28.39,28.33,28.39,95574.0,26.4839,26.54,26.4839,26.54,95574.0
2020-02-12 11:50:00,28.4,28.41,28.38,28.4,51753.0,26.5493,26.5587,26.5306,26.5493,51753.0
2020-02-12 12:00:00,28.4,28.4,28.34,28.34,41388.0,26.5493,26.5493,26.4932,26.4932,41388.0
2020-02-12 12:10:00,28.34,28.36,28.33,28.36,51567.0,26.4932,26.5119,26.4839,26.5119,51567.0
2020-02-12 12:20:00,28.36,28.36,28.31,28.31,57892.0,26.5119,26.5119,26.4652,26.4652,57892.0
2020-02-12 12:30:00,28.31,28.32,28.29,28.3,21639.0,26.4652,26.4746,26.4465,26.4559,21639.0
2020-02-12 12:40:00,28.3,28.3,28.26,28.27,31382.0,26.4559,26.4559,26.4185,26.4278,31382.0
2020-02-12 12:50:00,28.26,28.28,28.24,28.24,36050.0,26.4185,26.4372,26.3998,26.3998,36050.0
2020-02-12 13:00:00,28.25,28.3,28.25,28.3,22268.0,26.4091,26.4559,26.4091,26.4559,22268.0
2020-02-12 13:10:00,28.29,28.29,28.25,28.26,32019.0,26.4465,26.4465,26.4091,26.4185,32019.0
2020-02-12 13:20:00,28.27,28.31,28.26,28.28,40704.0,26.4278,26.4652,26.4185,26.4372,40704.0
2020-02-12 13:30:00,28.28,28.29,28.27,28.29,47577.0,26.4372,26.4465,26.4278,26.4465,47577.0
2020-02-12 13:40:00,28.29,28.29,28.26,28.26,78686.0,26.4465,26.4465,26.4185,26.4185,78686.0
2020-02-12 13:50:00,28.26,28.27,28.24,28.25,113945.0,26.4185,26.4278,26.3998,26.4091,113945.0
2020-02-12 14:00:00,28.25,28.25,28.2,28.2,168944.0,26.4091,26.4091,26.3624,26.3624,168944.0
2020-02-12 14:10:00,28.19,28.2,28.17,28.18,237920.0,26.353,26.3624,26.3343,26.3437,237920.0
2020-02-12 14:20:00,28.18,28.18,28.14,28.15,62947.0,26.3437,26.3437,26.3063,26.3156,62947.0
2020-02-12 14:30:00,28.16,28.17,28.15,28.15,46782.0,26.325,26.3343,26.3156,26.3156,46782.0
2020-02-12 14:40:00,28.14,28.14,28.1,28.11,68308.0,26.3063,26.3063,26.2689,26.2782,68308.0
2020-02-12 14:50:00,28.11,28.13,28.09,28.13,125215.0,26.2782,26.2969,26.2595,26.2969,125215.0
2020-02-12 15:00:00,28.13,28.17,28.13,28.17,448307.0,26.2969,26.3343,26.2969,26.3343,448307.0
2020-02-12 15:10:00,28.16,28.19,28.16,28.17,57086.0,26.325,26.353,26.325,26.3343,57086.0
2020-02-12 15:20:00,28.17,28.18,28.12,28.14,131989.0,26.3343,26.3437,26.2876,26.3063,131989.0
2020-02-12 15:30:00,28.14,28.14,28.11,28.13,95416.0,26.3063,26.3063,26.2782,26.2969,95416.0
2020-02-12 15:40:00,28.13,28.14,28.11,28.13,180922.0,26.2969,26.3063,26.2782,26.2969,180922.0
2020-02-12 15:50:00,28.12,28.14,28.08,28.13,467695.0,26.2876,26.3063,26.2502,26.2969,467695.0
2020-02-13 09:30:00,28.34,28.41,28.24,28.31,334888.0,26.4932,26.5587,26.3998,26.4652,334888.0
2020-02-13 09:40:00,28.31,28.35,28.21,28.27,126716.0,26.4652,26.5026,26.3717,26.4278,126716.0
2020-02-13 09:50:00,28.26,28.4,28.24,28.39,133928.0,26.4185,26.5493,26.3998,26.54,133928.0
2020-02-13 10:00:00,28.39,28.49,28.37,28.45,172033.0,26.54,26.6335,26.5213,26.5961,172033.0
2020-02-13 10:10:00,28.45,28.49,28.43,28.49,285181.0,26.5961,26.6335,26.5774,26.6335,285181.0
2020-02-13 10:20:00,28.5,28.51,28.46,28.47,224621.0,26.6428,26.6522,26.6054,26.6148,224621.0
2020-02-13 10:30:00,28.48,28.58,28.47,28.53,187266.0,26.6241,26.7176,26.6148,26.6709,187266.0
2020-02-13 10:40:00,28.54,28.58,28.52,28.52,136652.0,26.6802,26.7176,26.6615,26.6615,136652.0
2020-02-13 10:50:00,28.51,28.51,28.42,28.46,117795.0,26.6522,26.6522,26.568,26.6054,117795.0
2020-02-13 11:00:00,28.45,28.45,28.36,28.38,74981.0,26.5961,26.5961,26.5119,26.5306,74981.0
2020-02-13 11:10:00,28.38,28.45,28.35,28.43,75376.0,26.5306,26.5961,26.5026,26.5774,75376.0
2020-02-13 11:20:00,28.43,28.43,28.4,28.4,51224.0,26.5774,26.5774,26.5493,26.5493,51224.0
2020-02-13 11:30:00,28.41,28.42,28.37,28.37,98728.0,26.5587,26.568,26.5213,26.5213,98728.0
2020-02-13 11:40:00,28.37,28.46,28.37,28.46,54485.0,26.5213,26.6054,26.5213,26.6054,54485.0
2020-02-13 11:50:00,28.45,28.51,28.45,28.47,111624.0,26.5961,26.6522,26.5961,26.6148,111624.0
2020-02-13 12:00:00,28.46,28.46,28.38,28.39,83119.0,26.6054,26.6054,26.5306,26.54,83119.0
2020-02-13 12:10:00,28.39,28.41,28.38,28.39,60374.0,26.54,26.5587,26.5306,26.54,60374.0
2020-02-13 12:20:00,28.4,28.42,28.4,28.42,30406.0,26.5493,26.568,26.5493,26.568,30406.0
2020-02-13 12:30:00,28.43,28.44,28.39,28.39,56853.0,26.5774,26.5867,26.54,26.54,56853.0
2020-02-13 12:40:00,28.4,28.42,28.39,28.41,60546.0,26.5493,26.568,26.54,26.5587,60546.0
2020-02-13 12:50:00,28.4,28.4,28.34,28.4,75662.0,26.5493,26.5493,26.4932,26.5493,75662.0
2020-02-13 13:00:00,28.4,28.41,28.38,28.38,66497.0,26.5493,26.5587,26.5306,26.5306,66497.0
2020-02-13 13:10:00,28.38,28.41,28.38,28.4,108640.0,26.5306,26.5587,26.5306,26.5493,108640.0
2020-02-13 13:20:00,28.39,28.4,28.36,28.38,79676.0,26.54,26.5493,26.5119,26.5306,79676.0
2020-02-13 13:30:00,28.39,28.41,28.39,28.39,63913.0,26.54,26.5587,26.54,26.54,63913.0
2020-02-13 13:40:00,28.38,28.39,28.33,28.33,44735.0,26.5306,26.54,26.4839,26.4839,44735.0
2020-02-13 13:50:00,28.33,28.35,28.3,28.33,93261.0,26.4839,26.5026,26.4559,26.4839,93261.0
2020-02-13 14:00:00,28.33,28.35,28.33,28.35,101170.0,26.4839,26.5026,26.4839,26.5026,101170.0
2020-02-13 14:10:00,28.35,28.35,28.33,28.33,23792.0,26.5026,26.5026,26.4839,26.4839,23792.0
2020-02-13 14:20:00,28.32,28.34,28.31,28.32,69788.0,26.4746,26.4932,26.4652,26.4746,69788.0
2020-02-13 14:30:00,28.32,28.33,28.31,28.31,86667.0,26.4746,26.4839,26.4652,26.4652,86667.0
2020-02-13 14:40:00,28.31,28.35,28.31,28.33,38618.0,26.4652,26.5026,26.4652,26.4839,38618.0
2020-02-13 14:50:00,28.33,28.33,28.32,28.32,52143.0,26.4839,26.4839,26.4746,26.4746,52143.0
2020-02-13 15:00:00,28.32,28.33,28.3,28.33,41932.0,26.4746,26.4839,26.4559,26.4839,41932.0
2020-02-13 15:10:00,28.33,28.35,28.33,28.33,78182.0,26.4839,26.5026,26.4839,26.4839,78182.0
2020-02-13 15:20:00,28.33,28.36,28.31,28.33,217190.0,26.4839,26.5119,26.4652,26.4839,217190.0
2020-02-13 15:30:00,28.33,28.35,28.32,28.34,110847.0,26.4839,26.5026,26.4746,26.4932,110847.0
2020-02-13 15:40:00,28.34,28.36,28.33,28.34,68615.0,26.4932,26.5119,26.4839,26.4932,68615.0
2020-02-13 15:50:00,28.34,28.35,28.32,28.33,577563.0,26.4932,26.5026,26.4746,26.4839,577563.0
2020-02-14 09:30:00,28.34,28.39,28.21,28.37,379049.0,26.4932,26.54,26.3717,26.5213,379049.0
2020-02-14 09:40:00,28.37,28.46,28.34,28.42,181497.0,26.5213,26.6054,26.4932,26.568,181497.0
2020-02-14 09:50:00,28.42,28.43,28.39,28.41,103162.0,26.568,26.5774,26.54,26.5587,103162.0
2020-02-14 10:00:00,28.41,28.42,28.3,28.3,212293.0,26.5587,26.568,26.4559,26.4559,212293.0
2020-02-14 10:10:00,28.32,28.39,28.29,28.29,119177.0,26.4746,26.54,26.4465,26.4465,119177.0
2020-02-14 10:20:00,28.3,28.37,28.29,28.33,118483.0,26.4559,26.5213,26.4465,26.4839,118483.0
2020-02-14 10:30:00,28.32,28.33,28.28,28.33,126555.0,26.4746,26.4839,26.4372,26.4839,126555.0
2020-02-14 10:40:00,28.32,28.38,28.31,28.36,65107.0,26.4746,26.5306,26.4652,26.5119,65107.0
2020-02-14 10:50:00,28.36,28.4,28.34,28.38,61503.0,26.5119,26.5493,26.4932,26.5306,61503.0
2020-02-14 11:00:00,28.37,28.43,28.37,28.4,119570.0,26.5213,26.5774,26.5213,26.5493,119570.0
2020-02-14 11:10:00,28.39,28.41,28.3,28.3,137949.0,26.54,26.5587,26.4559,26.4559,137949.0
2020-02-14 11:20:00,28.31,28.32,28.26,28.27,215131.0,26.4652,26.4746,26.4185,26.4278,215131.0
2020-02-14 11:30:00,28.27,28.28,28.21,28.25,217230.0,26.4278,26.4372,26.3717,26.4091,217230.0
2020-02-14 11:40:00,28.24,28.25,28.19,28.23,249323.0,26.3998,26.4091,26.353,26.3904,249323.0
2020-02-14 11:50:00,28.23,28.27,28.22,28.23,78002.0,26.3904,26.4278,26.3811,26.3904,78002.0
2020-02-14 12:00:00,28.23,28.26,28.22,28.26,29419.0,26.3904,26.4185,26.3811,26.4185,29419.0
2020-02-14 12:10:00,28.26,28.3,28.26,28.3,36543.0,26.4185,26.4559,26.4185,26.4559,36543.0
2020-02-14 12:20:00,28.3,28.34,28.3,28.33,38415.0,26.4559,26.4932,26.4559,26.4839,38415.0
2020-02-14 12:30:00,28.33,28.35,28.32,28.35,28819.0,26.4839,26.5026,26.4746,26.5026,28819.0
2020-02-14 12:40:00,28.35,28.39,28.35,28.39,113179.0,26.5026,26.54,26.5026,26.54,113179.0
2020-02-14 12:50:00,28.39,28.4,28.35,28.37,115193.0,26.54,26.5493,26.5026,26.5213,115193.0
2020-02-14 13:00:00,28.37,28.37,28.31,28.33,94988.0,26.5213,26.5213,26.4652,26.4839,94988.0
2020-02-14 13:10:00,28.34,28.35,28.33,28.35,13693.0,26.4932,26.5026,26.4839,26.5026,13693.0
2020-02-14 13:20:00,28.34,28.38,28.34,28.38,15236.0,26.4932,26.5306,26.4932,26.5306,15236.0
2020-02-14 13:30:00,28.38,28.39,28.37,28.38,51546.0,26.5306,26.54,26.5213,26.5306,51546.0
2020-02-14 13:40:00,28.4,28.41,28.36,28.36,47158.0,26.5493,26.5587,26.5119,26.5119,47158.0
2020-02-14 13:50:00,28.35,28.37,28.32,28.36,64538.0,26.5026,26.5213,26.4746,26.5119,64538.0
2020-02-14 14:00:00,28.35,28.36,28.34,28.36,12251.0,26.5026,26.5119,26.4932,26.5119,12251.0
2020-02-14 14:10:00,28.36,28.4,28.36,28.37,86051.0,26.5119,26.5493,26.5119,26.5213,86051.0
2020-02-14 14:20:00,28.38,28.38,28.33,28.33,24584.0,26.5306,26.5306,26.4839,26.4839,24584.0
2020-02-14 14:30:00,28.33,28.34,28.32,28.32,22939.0,26.4839,26.4932,26.4746,26.4746,22939.0
2020-02-14 14:40:00,28.32,28.33,28.32,28.33,10418.0,26.4746,26.4839,26.4746,26.4839,10418.0
2020-02-14 14:50:00,28.33,28.33,28.27,28.27,66554.0,26.4839,26.4839,26.4278,26.4278,66554.0
2020-02-14 15:00:00,28.27,28.27,28.25,28.25,44028.0,26.4278,26.4278,26.4091,26.4091,44028.0
2020-02-14 15:10:00,28.25,28.26,28.25,28.26,48043.0,26.4091,26.4185,26.4091,26.4185,48043.0
2020-02-14 15:20:00,28.25,28.29,28.25,28.28,68601.0,26.4091,26.4465,26.4091,26.4372,68601.0
2020-02-14 15:30:00,28.28,28.3,28.26,28.3,99174.0,26.4372,26.4559,26.4185,26.4559,99174.0
2020-02-14 15:40:00,28.3,28.31,28.28,28.28,82400.0,26.4559,26.4652,26.4372,26.4372,82400.0
2020-02-14 15:50:00,28.29,28.31,28.27,28.29,390014.0,26.4465,26.4652,26.4278,26.4465,390014.0
2020-02-18 09:30:00,28.59,28.59,28.39,28.49,649181.0,26.727,26.727,26.54,26.6335,649181.0
2020-02-18 09:40:00,28.48,28.53,28.44,28.5,285875.0,26.6241,26.6709,26.5867,26.6428,285875.0
2020-02-18 09:50:00,28.51,28.58,28.51,28.56,174525.0,26.6522,26.7176,26.6522,26.6989,174525.0
2020-02-18 10:00:00,28.57,28.6,28.56,28.58,266009.0,26.7083,26.7363,26.6989,26.7176,266009.0
2020-02-18 10:10:00,28.58,28.66,28.58,28.65,192260.0,26.7176,26.7924,26.7176,26.783,192260.0
2020-02-18 10:20:00,28.65,28.78,28.65,28.78,250508.0,26.783,26.9046,26.783,26.9046,250508.0
2020-02-18 10:30:00,28.78,28.78,28.69,28.77,239485.0,26.9046,26.9046,26.8204,26.8952,239485.0
2020-02-18 10:40:00,28.77,28.83,28.7,28.72,165405.0,26.8952,26.9513,26.8298,26.8485,165405.0
2020-02-18 10:50:00,28.71,28.85,28.71,28.85,137642.0,26.8391,26.97,26.8391,26.97,137642.0
2020-02-18 11:00:00,28.84,28.93,28.83,28.91,283892.0,26.9607,27.0448,26.9513,27.0261,283892.0
2020-02-18 11:10:00,28.91,28.96,28.9,28.96,136863.0,27.0261,27.0728,27.0168,27.0728,136863.0
2020-02-18 11:20:00,28.96,29.04,28.93,29.03,453918.0,27.0728,27.1476,27.0448,27.1383,453918.0
2020-02-18 11:30:00,29.02,29.04,28.93,29.04,230315.0,27.1289,27.1476,27.0448,27.1476,230315.0
2020-02-18 11:40:00,29.03,29.09,29.03,29.09,172883.0,27.1383,27.1944,27.1383,27.1944,172883.0
2020-02-18 11:50:00,29.09,29.09,29.04,29.08,101126.0,27.1944,27.1944,27.1476,27.185,101126.0
2020-02-18 12:00:00,29.08,29.08,28.96,28.96,181922.0,27.185,27.185,27.0728,27.0728,181922.0
2020-02-18 12:10:00,28.97,29.0,28.94,29.0,132795.0,27.0822,27.1102,27.0541,27.1102,132795.0
2020-02-18 12:20:00,29.0,29.07,29.0,29.07,121700.0,27.1102,27.1757,27.1102,27.1757,121700.0
2020-02-18 12:30:00,29.07,29.08,29.05,29.05,97412.0,27.1757,27.185,27.157,27.157,97412.0
2020-02-18 12:40:00,29.07,29.07,29.04,29.04,179121.0,27.1757,27.1757,27.1476,27.1476,179121.0
2020-02-18 12:50:00,29.04,29.08,29.04,29.06,95700.0,27.1476,27.185,27.1476,27.1663,95700.0
2020-02-18 13:00:00,29.06,29.06,29.02,29.03,105180.0,27.1663,27.1663,27.1289,27.1383,105180.0
2020-02-18 13:10:00,29.04,29.06,29.03,29.04,70400.0,27.1476,27.1663,27.1383,27.1476,70400.0
2020-02-18 13:20:00,29.05,29.07,29.03,29.05,99810.0,27.157,27.1757,27.1383,27.157,99810.0
2020-02-18 13:30:00,29.06,29.07,29.05,29.05,83301.0,27.1663,27.1757,27.157,27.157,83301.0
2020-02-18 13:40:00,29.06,29.08,29.06,29.08,146891.0,27.1663,27.185,27.1663,27.185,146891.0
2020-02-18 13:50:00,29.07,29.08,29.07,29.08,95153.0,27.1757,27.185,27.1757,27.185,95153.0
2020-02-18 14:00:00,29.07,29.13,29.06,29.12,251850.0,27.1757,27.2318,27.1663,27.2224,251850.0
2020-02-18 14:10:00,29.11,29.12,29.09,29.09,99999.0,27.2131,27.2224,27.1944,27.1944,99999.0
2020-02-18 14:20:00,29.08,29.11,29.06,29.09,262438.0,27.185,27.2131,27.1663,27.1944,262438.0
2020-02-18 14:30:00,29.1,29.13,29.09,29.11,142623.0,27.2037,27.2318,27.1944,27.2131,142623.0
2020-02-18 14:40:00,29.11,29.11,29.09,29.1,52322.0,27.2131,27.2131,27.1944,27.2037,52322.0
2020-02-18 14:50:00,29.11,29.15,29.11,29.15,100004.0,27.2131,27.2505,27.2131,27.2505,100004.0
2020-02-18 15:00:00,29.16,29.16,29.13,29.16,130852.0,27.2598,27.2598,27.2318,27.2598,130852.0
2020-02-18 15:10:00,29.16,29.19,29.15,29.18,131005.0,27.2598,27.2879,27.2505,27.2785,131005.0
2020-02-18 15:20:00,29.18,29.18,29.15,29.18,238388.0,27.2785,27.2785,27.2505,27.2785,238388.0
2020-02-18 15:30:00,29.19,29.22,29.19,29.19,250999.0,27.2879,27.3159,27.2879,27.2879,250999.0
2020-02-18 15:40:00,29.2,29.22,29.17,29.2,230915.0,27.2972,27.3159,27.2692,27.2972,230915.0
2020-02-18 15:50:00,29.2,29.25,29.17,29.22,1682257.0,27.2972,27.3439,27.2692,27.3159,1682257.0
2020-02-19 09:30:00,29.37,29.39,29.2,29.37,970261.0,27.4561,27.4748,27.2972,27.4561,970261.0
2020-02-19 09:40:00,29.36,29.49,29.35,29.43,290892.0,27.4468,27.5683,27.4374,27.5122,290892.0
2020-02-19 09:50:00,29.43,29.44,29.26,29.34,130057.0,27.5122,27.5216,27.3533,27.4281,130057.0
2020-02-19 10:00:00,29.34,29.4,29.3,29.4,180492.0,27.4281,27.4842,27.3907,27.4842,180492.0
2020-02-19 10:10:00,29.4,29.42,29.33,29.42,257821.0,27.4842,27.5029,27.4187,27.5029,257821.0
2020-02-19 10:20:00,29.42,29.57,29.42,29.52,344008.0,27.5029,27.6431,27.5029,27.5964,344008.0
2020-02-19 10:30:00,29.51,29.61,29.51,29.6,210664.0,27.587,27.6805,27.587,27.6711,210664.0
2020-02-19 10:40:00,29.61,29.66,29.6,29.64,283641.0,27.6805,27.7272,27.6711,27.7085,283641.0
2020-02-19 10:50:00,29.63,29.65,29.59,29.6,168801.0,27.6992,27.7179,27.6618,27.6711,168801.0
2020-02-19 11:00:00,29.61,29.62,29.53,29.56,237758.0,27.6805,27.6898,27.6057,27.6337,237758.0
2020-02-19 11:10:00,29.55,29.57,29.52,29.54,192965.0,27.6244,27.6431,27.5964,27.6151,192965.0
2020-02-19 11:20:00,29.54,29.55,29.48,29.49,110394.0,27.6151,27.6244,27.559,27.5683,110394.0
2020-02-19 11:30:00,29.48,29.48,29.4,29.4,177107.0,27.559,27.559,27.4842,27.4842,177107.0
2020-02-19 11:40:00,29.4,29.52,29.38,29.52,149225.0,27.4842,27.5964,27.4655,27.5964,149225.0
2020-02-19 11:50:00,29.52,29.52,29.49,29.52,125503.0,27.5964,27.5964,27.5683,27.5964,125503.0
2020-02-19 12:00:00,29.52,29.54,29.5,29.51,123408.0,27.5964,27.6151,27.5777,27.587,123408.0
2020-02-19 12:10:00,29.51,29.55,29.51,29.54,125007.0,27.587,27.6244,27.587,27.6151,125007.0
2020-02-19 12:20:00,29.55,29.59,29.53,29.59,47901.0,27.6244,27.6618,27.6057,27.6618,47901.0
2020-02-19 12:30:00,29.59,29.6,29.57,29.58,95952.0,27.6618,27.6711,27.6431,27.6524,95952.0
2020-02-19 12:40:00,29.58,29.6,29.56,29.6,94731.0,27.6524,27.6711,27.6337,27.6711,94731.0
2020-02-19 12:50:00,29.61,29.62,29.6,29.62,52178.0,27.6805,27.6898,27.6711,27.6898,52178.0
2020-02-19 13:00:00,29.62,29.65,29.59,29.64,139602.0,27.6898,27.7179,27.6618,27.7085,139602.0
2020-02-19 13:10:00,29.63,29.65,29.63,29.63,57532.0,27.6992,27.7179,27.6992,27.6992,57532.0
2020-02-19 13:20:00,29.63,29.67,29.62,29.66,67936.0,27.6992,27.7366,27.6898,27.7272,67936.0
2020-02-19 13:30:00,29.65,29.67,29.63,29.67,153741.0,27.7179,27.7366,27.6992,27.7366,153741.0
2020-02-19 13:40:00,29.67,29.69,29.65,29.67,109777.0,27.7366,27.7553,27.7179,27.7366,109777.0
2020-02-19 13:50:00,29.68,29.7,29.67,29.68,141837.0,27.7459,27.7646,27.7366,27.7459,141837.0
2020-02-19 14:00:00,29.68,29.74,29.65,29.65,136182.0,27.7459,27.802,27.7179,27.7179,136182.0
2020-02-19 14:10:00,29.66,29.67,29.56,29.58,100010.0,27.7272,27.7366,27.6337,27.6524,100010.0
2020-02-19 14:20:00,29.59,29.67,29.59,29.67,53387.0,27.6618,27.7366,27.6618,27.7366,53387.0
2020-02-19 14:30:00,29.66,29.7,29.65,29.67,103466.0,27.7272,27.7646,27.7179,27.7366,103466.0
2020-02-19 14:40:00,29.67,29.68,29.59,29.64,129729.0,27.7366,27.7459,27.6618,27.7085,129729.0
2020-02-19 14:50:00,29.64,29.66,29.59,29.59,132040.0,27.7085,27.7272,27.6618,27.6618,132040.0
2020-02-19 15:00:00,29.59,29.65,29.59,29.63,117531.0,27.6618,27.7179,27.6618,27.6992,117531.0
2020-02-19 15:10:00,29.62,29.64,29.6,29.62,87130.0,27.6898,27.7085,27.6711,27.6898,87130.0
2020-02-19 15:20:00,29.62,29.67,29.62,29.67,194728.0,27.6898,27.7366,27.6898,27.7366,194728.0
2020-02-19 15:30:00,29.68,29.7,29.67,29.69,276265.0,27.7459,27.7646,27.7366,27.7553,276265.0
2020-02-19 15:40:00,29.69,29.72,29.69,29.72,271948.0,27.7553,27.7833,27.7553,27.7833,271948.0
2020-02-19 15:50:00,29.73,29.78,29.7,29.77,1265345.0,27.7927,27.8394,27.7646,27.8301,1265345.0
2020-02-20 09:30:00,29.65,29.78,29.61,29.71,891195.0,27.7179,27.8394,27.6805,27.774,891195.0
2020-02-20 09:40:00,29.71,29.85,29.68,29.84,270082.0,27.774,27.9048,27.7459,27.8955,270082.0
2020-02-20 09:50:00,29.84,29.87,29.77,29.87,237499.0,27.8955,27.9235,27.8301,27.9235,237499.0
2020-02-20 10:00:00,29.88,29.99,29.88,29.95,292822.0,27.9329,28.0357,27.9329,27.9983,292822.0
2020-02-20 10:10:00,29.95,29.95,29.84,29.94,214624.0,27.9983,27.9983,27.8955,27.989,214624.0
2020-02-20 10:20:00,29.94,30.02,29.94,30.01,277401.0,27.989,28.0638,27.989,28.0544,277401.0
2020-02-20 10:30:00,30.02,30.09,30.01,30.02,329177.0,28.0638,28.1292,28.0544,28.0638,329177.0
2020-02-20 10:40:00,30.01,30.02,29.85,29.85,272903.0,28.0544,28.0638,27.9048,27.9048,272903.0
2020-02-20 10:50:00,29.85,29.85,29.62,29.72,349365.0,27.9048,27.9048,27.6898,27.7833,349365.0
2020-02-20 11:00:00,29.72,29.82,29.7,29.79,185433.0,27.7833,27.8768,27.7646,27.8488,185433.0
2020-02-20 11:10:00,29.79,29.89,29.79,29.85,267906.0,27.8488,27.9422,27.8488,27.9048,267906.0
2020-02-20 11:20:00,29.85,29.86,29.75,29.79,107832.0,27.9048,27.9142,27.8114,27.8488,107832.0
2020-02-20 11:30:00,29.79,29.88,29.72,29.73,241787.0,27.8488,27.9329,27.7833,27.7927,241787.0
2020-02-20 11:40:00,29.72,29.82,29.72,29.75,214411.0,27.7833,27.8768,27.7833,27.8114,214411.0
2020-02-20 11:50:00,29.75,29.76,29.59,29.7,226156.0,27.8114,27.8207,27.6618,27.7646,226156.0
2020-02-20 12:00:00,29.7,29.71,29.61,29.7,162315.0,27.7646,27.774,27.6805,27.7646,162315.0
2020-02-20 12:10:00,29.7,29.72,29.66,29.7,88229.0,27.7646,27.7833,27.7272,27.7646,88229.0
2020-02-20 12:20:00,29.69,29.73,29.67,29.72,172515.0,27.7553,27.7927,27.7366,27.7833,172515.0
2020-02-20 12:30:00,29.73,29.74,29.65,29.69,111791.0,27.7927,27.802,27.7179,27.7553,111791.0
2020-02-20 12:40:00,29.68,29.69,29.56,29.59,130219.0,27.7459,27.7553,27.6337,27.6618,130219.0
2020-02-20 12:50:00,29.59,29.59,29.51,29.52,142184.0,27.6618,27.6618,27.587,27.5964,142184.0
2020-02-20 13:00:00,29.52,29.66,29.5,29.66,87936.0,27.5964,27.7272,27.5777,27.7272,87936.0
2020-02-20 13:10:00,29.65,29.73,29.61,29.73,59109.0,27.7179,27.7927,27.6805,27.7927,59109.0
2020-02-20 13:20:00,29.72,29.76,29.7,29.72,161993.0,27.7833,27.8207,27.7646,27.7833,161993.0
2020-02-20 13:30:00,29.72,29.82,29.72,29.78,115731.0,27.7833,27.8768,27.7833,27.8394,115731.0
2020-02-20 13:40:00,29.79,29.82,29.76,29.76,104766.0,27.8488,27.8768,27.8207,27.8207,104766.0
2020-02-20 13:50:00,29.75,29.8,29.72,29.79,84762.0,27.8114,27.8581,27.7833,27.8488,84762.0
2020-02-20 14:00:00,29.81,29.81,29.7,29.78,63761.0,27.8675,27.8675,27.7646,27.8394,63761.0
2020-02-20 14:10:00,29.78,29.81,29.75,29.77,76430.0,27.8394,27.8675,27.8114,27.8301,76430.0
2020-02-20 14:20:00,29.78,29.82,29.77,29.82,77576.0,27.8394,27.8768,27.8301,27.8768,77576.0
2020-02-20 14:30:00,29.82,29.83,29.78,29.83,174999.0,27.8768,27.8862,27.8394,27.8862,174999.0
2020-02-20 14:40:00,29.83,29.84,29.82,29.83,89972.0,27.8862,27.8955,27.8768,27.8862,89972.0
2020-02-20 14:50:00,29.83,29.91,29.83,29.89,183629.0,27.8862,27.9609,27.8862,27.9422,183629.0
2020-02-20 15:00:00,29.9,29.9,29.87,29.88,169323.0,27.9516,27.9516,27.9235,27.9329,169323.0
2020-02-20 15:10:00,29.88,29.9,29.87,29.88,116077.0,27.9329,27.9516,27.9235,27.9329,116077.0
2020-02-20 15:20:00,29.87,29.89,29.84,29.85,253539.0,27.9235,27.9422,27.8955,27.9048,253539.0
2020-02-20 15:30:00,29.85,29.85,29.75,29.75,218508.0,27.9048,27.9048,27.8114,27.8114,218508.0
2020-02-20 15:40:00,29.75,29.76,29.73,29.73,173079.0,27.8114,27.8207,27.7927,27.7927,173079.0
2020-02-20 15:50:00,29.73,29.77,29.69,29.75,1091918.0,27.7927,27.8301,27.7553,27.8114,1091918.0
2020-02-21 09:30:00,30.27,30.38,30.18,30.23,1458592.0,28.2975,28.4003,28.2133,28.2601,1458592.0
2020-02-21 09:40:00,30.24,30.5,30.22,30.48,844726.0,28.2694,28.5125,28.2507,28.4938,844726.0
2020-02-21 09:50:00,30.48,30.51,30.4,30.44,700277.0,28.4938,28.5218,28.419,28.4564,700277.0
2020-02-21 10:00:00,30.45,30.6,30.44,30.58,699902.0,28.4658,28.606,28.4564,28.5873,699902.0
2020-02-21 10:10:00,30.58,30.68,30.58,30.58,633134.0,28.5873,28.6808,28.5873,28.5873,633134.0
2020-02-21 10:20:00,30.59,30.59,30.41,30.47,531170.0,28.5966,28.5966,28.4284,28.4844,531170.0
2020-02-21 10:30:00,30.47,30.51,30.42,30.5,315246.0,28.4844,28.5218,28.4377,28.5125,315246.0
2020-02-21 10:40:00,30.5,30.64,30.5,30.58,310457.0,28.5125,28.6434,28.5125,28.5873,310457.0
2020-02-21 10:50:00,30.59,30.61,30.48,30.54,409828.0,28.5966,28.6153,28.4938,28.5499,409828.0
2020-02-21 11:00:00,30.54,30.58,30.52,30.58,185568.0,28.5499,28.5873,28.5312,28.5873,185568.0
2020-02-21 11:10:00,30.57,30.62,30.52,30.61,193844.0,28.5779,28.6247,28.5312,28.6153,193844.0
2020-02-21 11:20:00,30.62,30.62,30.54,30.58,237533.0,28.6247,28.6247,28.5499,28.5873,237533.0
2020-02-21 11:30:00,30.58,30.58,30.48,30.51,216823.0,28.5873,28.5873,28.4938,28.5218,216823.0
2020-02-21 11:40:00,30.51,30.51,30.43,30.49,203191.0,28.5218,28.5218,28.4471,28.5031,203191.0
2020-02-21 11:50:00,30.49,30.54,30.46,30.52,115314.0,28.5031,28.5499,28.4751,28.5312,115314.0
2020-02-21 12:00:00,30.52,30.55,30.45,30.54,176362.0,28.5312,28.5592,28.4658,28.5499,176362.0
2020-02-21 12:10:00,30.54,30.57,30.52,30.56,75973.0,28.5499,28.5779,28.5312,28.5686,75973.0
2020-02-21 12:20:00,30.55,30.57,30.5,30.57,137232.0,28.5592,28.5779,28.5125,28.5779,137232.0
2020-02-21 12:30:00,30.58,30.59,30.56,30.57,102389.0,28.5873,28.5966,28.5686,28.5779,102389.0
2020-02-21 12:40:00,30.57,30.58,30.54,30.58,124955.0,28.5779,28.5873,28.5499,28.5873,124955.0
2020-02-21 12:50:00,30.58,30.58,30.48,30.48,130236.0,28.5873,28.5873,28.4938,28.4938,130236.0
2020-02-21 13:00:00,30.48,30.5,30.44,30.5,117162.0,28.4938,28.5125,28.4564,28.5125,117162.0
2020-02-21 13:10:00,30.5,30.53,30.48,30.53,112261.0,28.5125,28.5405,28.4938,28.5405,112261.0
2020-02-21 13:20:00,30.53,30.57,30.52,30.57,79896.0,28.5405,28.5779,28.5312,28.5779,79896.0
2020-02-21 13:30:00,30.58,30.62,30.56,30.6,113939.0,28.5873,28.6247,28.5686,28.606,113939.0
2020-02-21 13:40:00,30.6,30.67,30.59,30.66,167957.0,28.606,28.6714,28.5966,28.6621,167957.0
2020-02-21 13:50:00,30.66,30.67,30.61,30.64,294676.0,28.6621,28.6714,28.6153,28.6434,294676.0
2020-02-21 14:00:00,30.64,30.65,30.57,30.59,285623.0,28.6434,28.6527,28.5779,28.5966,285623.0
2020-02-21 14:10:00,30.6,30.65,30.6,30.65,112143.0,28.606,28.6527,28.606,28.6527,112143.0
2020-02-21 14:20:00,30.65,30.66,30.62,30.65,171982.0,28.6527,28.6621,28.6247,28.6527,171982.0
2020-02-21 14:30:00,30.65,30.67,30.59,30.66,196813.0,28.6527,28.6714,28.5966,28.6621,196813.0
2020-02-21 14:40:00,30.66,30.67,30.64,30.67,139330.0,28.6621,28.6714,28.6434,28.6714,139330.0
2020-02-21 14:50:00,30.67,30.67,30.62,30.66,134473.0,28.6714,28.6714,28.6247,28.6621,134473.0
2020-02-21 15:00:00,30.65,30.68,30.65,30.67,171544.0,28.6527,28.6808,28.6527,28.6714,171544.0
2020-02-21 15:10:00,30.67,30.68,30.65,30.67,126988.0,28.6714,28.6808,28.6527,28.6714,126988.0
2020-02-21 15:20:00,30.67,30.68,30.65,30.67,284638.0,28.6714,28.6808,28.6527,28.6714,284638.0
2020-02-21 15:30:00,30.67,30.68,30.64,30.67,303099.0,28.6714,28.6808,28.6434,28.6714,303099.0
2020-02-21 15:40:00,30.68,30.7,30.66,30.67,428785.0,28.6808,28.6995,28.6621,28.6714,428785.0
2020-02-21 15:50:00,30.67,30.69,30.62,30.66,1654682.0,28.6714,28.6901,28.6247,28.6621,1654682.0
2020-02-24 09:30:00,31.76,31.83,31.1,31.26,2580809.0,29.6904,29.7558,29.0734,29.223,2580809.0
2020-02-24 09:40:00,31.26,31.59,31.24,31.34,863692.0,29.223,29.5315,29.2043,29.2978,863692.0
2020-02-24 09:50:00,31.34,31.42,31.27,31.3,642470.0,29.2978,29.3725,29.2323,29.2604,642470.0
2020-02-24 10:00:00,31.31,31.38,31.18,31.34,449707.0,29.2697,29.3351,29.1482,29.2978,449707.0
2020-02-24 10:10:00,31.34,31.4,31.26,31.33,368082.0,29.2978,29.3538,29.223,29.2884,368082.0
2020-02-24 10:20:00,31.33,31.47,31.29,31.47,398100.0,29.2884,29.4193,29.251,29.4193,398100.0
2020-02-24 10:30:00,31.47,31.52,31.41,31.45,385138.0,29.4193,29.466,29.3632,29.4006,385138.0
2020-02-24 10:40:00,31.46,31.48,31.24,31.27,354451.0,29.4099,29.4286,29.2043,29.2323,354451.0
2020-02-24 10:50:00,31.27,31.33,31.22,31.33,257173.0,29.2323,29.2884,29.1856,29.2884,257173.0
2020-02-24 11:00:00,31.34,31.4,31.29,31.3,239297.0,29.2978,29.3538,29.251,29.2604,239297.0
2020-02-24 11:10:00,31.29,31.36,31.28,31.3,283015.0,29.251,29.3165,29.2417,29.2604,283015.0
2020-02-24 11:20:00,31.3,31.37,31.24,31.36,151891.0,29.2604,29.3258,29.2043,29.3165,151891.0
2020-02-24 11:30:00,31.35,31.43,31.32,31.43,301915.0,29.3071,29.3819,29.2791,29.3819,301915.0
2020-02-24 11:40:00,31.43,31.49,31.42,31.48,392169.0,29.3819,29.438,29.3725,29.4286,392169.0
2020-02-24 11:50:00,31.47,31.5,31.43,31.45,295506.0,29.4193,29.4473,29.3819,29.4006,295506.0
2020-02-24 12:00:00,31.46,31.51,31.43,31.5,208793.0,29.4099,29.4567,29.3819,29.4473,208793.0
2020-02-24 12:10:00,31.5,31.6,31.47,31.58,317637.0,29.4473,29.5408,29.4193,29.5221,317637.0
2020-02-24 12:20:00,31.58,31.66,31.58,31.63,171807.0,29.5221,29.5969,29.5221,29.5689,171807.0
2020-02-24 12:30:00,31.63,31.65,31.59,31.61,218091.0,29.5689,29.5876,29.5315,29.5502,218091.0
2020-02-24 12:40:00,31.61,31.65,31.55,31.63,303566.0,29.5502,29.5876,29.4941,29.5689,303566.0
2020-02-24 12:50:00,31.63,31.7,31.63,31.7,185887.0,29.5689,29.6343,29.5689,29.6343,185887.0
2020-02-24 13:00:00,31.7,31.72,31.66,31.7,175000.0,29.6343,29.653,29.5969,29.6343,175000.0
2020-02-24 13:10:00,31.7,31.74,31.68,31.74,256554.0,29.6343,29.6717,29.6156,29.6717,256554.0
2020-02-24 13:20:00,31.74,31.74,31.59,31.61,245645.0,29.6717,29.6717,29.5315,29.5502,245645.0
2020-02-24 13:30:00,31.6,31.61,31.43,31.52,312653.0,29.5408,29.5502,29.3819,29.466,312653.0
2020-02-24 13:40:00,31.52,31.59,31.52,31.58,136476.0,29.466,29.5315,29.466,29.5221,136476.0
2020-02-24 13:50:00,31.57,31.58,31.52,31.56,146304.0,29.5128,29.5221,29.466,29.5034,146304.0
2020-02-24 14:00:00,31.57,31.58,31.47,31.47,149802.0,29.5128,29.5221,29.4193,29.4193,149802.0
2020-02-24 14:10:00,31.47,31.47,31.35,31.38,215432.0,29.4193,29.4193,29.3071,29.3351,215432.0
2020-02-24 14:20:00,31.38,31.41,31.05,31.08,635073.0,29.3351,29.3632,29.0267,29.0547,635073.0
2020-02-24 14:30:00,31.08,31.12,30.97,31.07,558349.0,29.0547,29.0921,28.9519,29.0453,558349.0
2020-02-24 14:40:00,31.07,31.14,30.94,30.95,341077.0,29.0453,29.1108,28.9238,28.9332,341077.0
2020-02-24 14:50:00,30.95,31.0,30.66,30.74,760165.0,28.9332,28.9799,28.6621,28.7369,760165.0
2020-02-24 15:00:00,30.73,30.83,30.68,30.75,423661.0,28.7275,28.821,28.6808,28.7462,423661.0
2020-02-24 15:10:00,30.75,30.86,30.72,30.83,519545.0,28.7462,28.849,28.7182,28.821,519545.0
2020-02-24 15:20:00,30.83,30.93,30.83,30.92,339687.0,28.821,28.9145,28.821,28.9051,339687.0
2020-02-24 15:30:00,30.91,30.96,30.9,30.95,411524.0,28.8958,28.9425,28.8864,28.9332,411524.0
2020-02-24 15:40:00,30.95,31.0,30.93,30.96,351980.0,28.9332,28.9799,28.9145,28.9425,351980.0
2020-02-24 15:50:00,30.96,31.07,30.96,31.06,931935.0,28.9425,29.0453,28.9425,29.036,931935.0
2020-02-25 09:30:00,30.48,30.82,30.41,30.78,823136.0,28.4938,28.8116,28.4284,28.7742,823136.0
2020-02-25 09:40:00,30.8,30.99,30.75,30.9,519245.0,28.7929,28.9706,28.7462,28.8864,519245.0
2020-02-25 09:50:00,30.89,30.98,30.81,30.81,465594.0,28.8771,28.9612,28.8023,28.8023,465594.0
2020-02-25 10:00:00,30.82,30.86,30.72,30.77,336889.0,28.8116,28.849,28.7182,28.7649,336889.0
2020-02-25 10:10:00,30.77,30.85,30.72,30.85,306583.0,28.7649,28.8397,28.7182,28.8397,306583.0
2020-02-25 10:20:00,30.85,30.99,30.85,30.9,336278.0,28.8397,28.9706,28.8397,28.8864,336278.0
2020-02-25 10:30:00,30.9,30.99,30.85,30.97,387721.0,28.8864,28.9706,28.8397,28.9519,387721.0
2020-02-25 10:40:00,30.98,31.02,30.88,31.0,339895.0,28.9612,28.9986,28.8677,28.9799,339895.0
2020-02-25 10:50:00,31.01,31.1,31.01,31.08,434270.0,28.9893,29.0734,28.9893,29.0547,434270.0
2020-02-25 11:00:00,31.07,31.16,31.0,31.11,408491.0,29.0453,29.1295,28.9799,29.0827,408491.0
2020-02-25 11:10:00,31.11,31.12,30.99,30.99,400381.0,29.0827,29.0921,28.9706,28.9706,400381.0
2020-02-25 11:20:00,31.0,31.04,30.81,30.84,634950.0,28.9799,29.0173,28.8023,28.8303,634950.0
2020-02-25 11:30:00,30.84,30.89,30.79,30.83,406538.0,28.8303,28.8771,28.7836,28.821,406538.0
2020-02-25 11:40:00,30.8,30.8,30.6,30.65,306410.0,28.7929,28.7929,28.606,28.6527,306410.0
2020-02-25 11:50:00,30.65,30.68,30.52,30.62,416932.0,28.6527,28.6808,28.5312,28.6247,416932.0
2020-02-25 12:00:00,30.61,30.67,30.56,30.64,268067.0,28.6153,28.6714,28.5686,28.6434,268067.0
2020-02-25 12:10:00,30.65,30.68,30.64,30.65,199233.0,28.6527,28.6808,28.6434,28.6527,199233.0
2020-02-25 12:20:00,30.65,30.68,30.57,30.68,119130.0,28.6527,28.6808,28.5779,28.6808,119130.0
2020-02-25 12:30:00,30.68,30.7,30.61,30.64,187854.0,28.6808,28.6995,28.6153,28.6434,187854.0
2020-02-25 12:40:00,30.63,30.75,30.63,30.7,207355.0,28.634,28.7462,28.634,28.6995,207355.0
2020-02-25 12:50:00,30.7,30.83,30.7,30.83,236564.0,28.6995,28.821,28.6995,28.821,236564.0
2020-02-25 13:00:00,30.83,30.88,30.77,30.79,470305.0,28.821,28.8677,28.7649,28.7836,470305.0
2020-02-25 13:10:00,30.8,30.88,30.8,30.85,173092.0,28.7929,28.8677,28.7929,28.8397,173092.0
2020-02-25 13:20:00,30.86,30.93,30.81,30.81,195331.0,28.849,28.9145,28.8023,28.8023,195331.0
2020-02-25 13:30:00,30.81,30.84,30.74,30.74,449087.0,28.8023,28.8303,28.7369,28.7369,449087.0
2020-02-25 13:40:00,30.74,30.8,30.71,30.74,124356.0,28.7369,28.7929,28.7088,28.7369,124356.0
2020-02-25 13:50:00,30.74,30.75,30.63,30.64,130546.0,28.7369,28.7462,28.634,28.6434,130546.0
2020-02-25 14:00:00,30.64,30.67,30.51,30.59,460433.0,28.6434,28.6714,28.5218,28.5966,460433.0
2020-02-25 14:10:00,30.59,30.6,30.45,30.49,430071.0,28.5966,28.606,28.4658,28.5031,430071.0
2020-02-25 14:20:00,30.49,30.49,30.34,30.36,211040.0,28.5031,28.5031,28.3629,28.3816,211040.0
2020-02-25 14:30:00,30.36,30.51,30.32,30.51,404500.0,28.3816,28.5218,28.3442,28.5218,404500.0
2020-02-25 14:40:00,30.51,30.61,30.48,30.6,191912.0,28.5218,28.6153,28.4938,28.606,191912.0
2020-02-25 14:50:00,30.6,30.64,30.54,30.56,159526.0,28.606,28.6434,28.5499,28.5686,159526.0
2020-02-25 15:00:00,30.55,30.55,30.42,30.44,104948.0,28.5592,28.5592,28.4377,28.4564,104948.0
2020-02-25 15:10:00,30.44,30.46,30.37,30.44,174253.0,28.4564,28.4751,28.391,28.4564,174253.0
2020-02-25 15:20:00,30.44,30.46,30.33,30.33,309956.0,28.4564,28.4751,28.3536,28.3536,309956.0
2020-02-25 15:30:00,30.33,30.35,30.2,30.21,375525.0,28.3536,28.3723,28.232,28.2414,375525.0
2020-02-25 15:40:00,30.21,30.24,30.08,30.15,1254016.0,28.2414,28.2694,28.1199,28.1853,1254016.0
2020-02-25 15:50:00,30.16,30.18,29.91,29.95,2193371.0,28.1946,28.2133,27.9609,27.9983,2193371.0
2020-02-26 09:30:00,29.9,30.07,29.83,29.83,818049.0,27.9516,28.1105,27.8862,27.8862,818049.0
2020-02-26 09:40:00,29.84,30.01,29.67,30.0,630908.0,27.8955,28.0544,27.7366,28.0451,630908.0
2020-02-26 09:50:00,30.01,30.04,29.89,30.02,304120.0,28.0544,28.0825,27.9422,28.0638,304120.0
2020-02-26 10:00:00,30.02,30.05,29.89,29.93,282940.0,28.0638,28.0918,27.9422,27.9796,282940.0
2020-02-26 10:10:00,29.92,29.94,29.75,29.86,304989.0,27.9703,27.989,27.8114,27.9142,304989.0
2020-02-26 10:20:00,29.86,30.08,29.85,29.97,427741.0,27.9142,28.1199,27.9048,28.017,427741.0
2020-02-26 10:30:00,29.97,30.08,29.86,29.9,545398.0,28.017,28.1199,27.9142,27.9516,545398.0
2020-02-26 10:40:00,29.9,30.11,29.9,30.06,216533.0,27.9516,28.1479,27.9516,28.1012,216533.0
2020-02-26 10:50:00,30.06,30.06,29.92,30.06,151076.0,28.1012,28.1012,27.9703,28.1012,151076.0
2020-02-26 11:00:00,30.07,30.15,30.02,30.15,223051.0,28.1105,28.1853,28.0638,28.1853,223051.0
2020-02-26 11:10:00,30.16,30.24,30.15,30.22,393691.0,28.1946,28.2694,28.1853,28.2507,393691.0
2020-02-26 11:20:00,30.21,30.21,30.13,30.16,96451.0,28.2414,28.2414,28.1666,28.1946,96451.0
2020-02-26 11:30:00,30.15,30.22,30.11,30.17,123376.0,28.1853,28.2507,28.1479,28.204,123376.0
2020-02-26 11:40:00,30.17,30.23,30.11,30.22,156975.0,28.204,28.2601,28.1479,28.2507,156975.0
2020-02-26 11:50:00,30.24,30.28,30.22,30.25,156876.0,28.2694,28.3068,28.2507,28.2788,156876.0
2020-02-26 12:00:00,30.23,30.24,30.14,30.17,283217.0,28.2601,28.2694,28.176,28.204,283217.0
2020-02-26 12:10:00,30.17,30.2,30.09,30.17,148923.0,28.204,28.232,28.1292,28.204,148923.0
2020-02-26 12:20:00,30.14,30.14,30.06,30.12,87850.0,28.176,28.176,28.1012,28.1573,87850.0
2020-02-26 12:30:00,30.11,30.21,30.09,30.2,76379.0,28.1479,28.2414,28.1292,28.232,76379.0
2020-02-26 12:40:00,30.2,30.21,30.17,30.2,115282.0,28.232,28.2414,28.204,28.232,115282.0
2020-02-26 12:50:00,30.21,30.23,30.14,30.14,111698.0,28.2414,28.2601,28.176,28.176,111698.0
2020-02-26 13:00:00,30.14,30.22,30.12,30.22,74121.0,28.176,28.2507,28.1573,28.2507,74121.0
2020-02-26 13:10:00,30.22,30.23,30.09,30.11,100672.0,28.2507,28.2601,28.1292,28.1479,100672.0
2020-02-26 13:20:00,30.11,30.12,30.06,30.1,60494.0,28.1479,28.1573,28.1012,28.1386,60494.0
2020-02-26 13:30:00,30.1,30.2,30.08,30.17,163665.0,28.1386,28.232,28.1199,28.204,163665.0
2020-02-26 13:40:00,30.18,30.23,30.11,30.11,233853.0,28.2133,28.2601,28.1479,28.1479,233853.0
2020-02-26 13:50:00,30.11,30.17,30.1,30.13,282419.0,28.1479,28.204,28.1386,28.1666,282419.0
2020-02-26 14:00:00,30.13,30.2,30.11,30.2,201984.0,28.1666,28.232,28.1479,28.232,201984.0
2020-02-26 14:10:00,30.19,30.19,30.12,30.16,80344.0,28.2227,28.2227,28.1573,28.1946,80344.0
2020-02-26 14:20:00,30.16,30.17,30.12,30.15,70608.0,28.1946,28.204,28.1573,28.1853,70608.0
2020-02-26 14:30:00,30.14,30.16,30.08,30.1,114948.0,28.176,28.1946,28.1199,28.1386,114948.0
2020-02-26 14:40:00,30.1,30.19,30.08,30.17,153560.0,28.1386,28.2227,28.1199,28.204,153560.0
2020-02-26 14:50:00,30.18,30.19,30.13,30.14,57243.0,28.2133,28.2227,28.1666,28.176,57243.0
2020-02-26 15:00:00,30.14,30.14,30.08,30.14,93481.0,28.176,28.176,28.1199,28.176,93481.0
2020-02-26 15:10:00,30.13,30.16,30.07,30.07,147294.0,28.1666,28.1946,28.1105,28.1105,147294.0
2020-02-26 15:20:00,30.07,30.08,29.98,29.98,153943.0,28.1105,28.1199,28.0264,28.0264,153943.0
2020-02-26 15:30:00,29.97,30.0,29.9,29.98,226694.0,28.017,28.0451,27.9516,28.0264,226694.0
2020-02-26 15:40:00,29.98,30.05,29.97,29.99,314556.0,28.0264,28.0918,28.017,28.0357,314556.0
2020-02-26 15:50:00,29.99,29.99,29.86,29.87,769701.0,28.0357,28.0357,27.9142,27.9235,769701.0
2020-02-27 09:30:00,30.32,30.37,30.11,30.11,962141.0,28.3442,28.391,28.1479,28.1479,962141.0
2020-02-27 09:40:00,30.11,30.27,30.08,30.13,512960.0,28.1479,28.2975,28.1199,28.1666,512960.0
2020-02-27 09:50:00,30.12,30.12,29.86,29.9,635061.0,28.1573,28.1573,27.9142,27.9516,635061.0
2020-02-27 10:00:00,29.89,29.91,29.81,29.87,620020.0,27.9422,27.9609,27.8675,27.9235,620020.0
2020-02-27 10:10:00,29.88,29.92,29.46,29.47,642534.0,27.9329,27.9703,27.5403,27.5496,642534.0
2020-02-27 10:20:00,29.46,29.77,29.43,29.65,908728.0,27.5403,27.8301,27.5122,27.7179,908728.0
2020-02-27 10:30:00,29.65,29.73,29.57,29.59,604507.0,27.7179,27.7927,27.6431,27.6618,604507.0
2020-02-27 10:40:00,29.6,29.61,29.48,29.53,390716.0,27.6711,27.6805,27.559,27.6057,390716.0
2020-02-27 10:50:00,29.53,29.54,29.17,29.2,718092.0,27.6057,27.6151,27.2692,27.2972,718092.0
2020-02-27 11:00:00,29.2,29.41,29.17,29.26,713514.0,27.2972,27.4935,27.2692,27.3533,713514.0
2020-02-27 11:10:00,29.27,29.4,29.23,29.39,281462.0,27.3626,27.4842,27.3253,27.4748,281462.0
2020-02-27 11:20:00,29.38,29.43,29.24,29.3,226002.0,27.4655,27.5122,27.3346,27.3907,226002.0
2020-02-27 11:30:00,29.3,29.35,29.24,29.27,293216.0,27.3907,27.4374,27.3346,27.3626,293216.0
2020-02-27 11:40:00,29.27,29.31,29.23,29.23,172677.0,27.3626,27.4,27.3253,27.3253,172677.0
2020-02-27 11:50:00,29.23,29.26,29.17,29.25,271552.0,27.3253,27.3533,27.2692,27.3439,271552.0
2020-02-27 12:00:00,29.25,29.28,29.1,29.12,220807.0,27.3439,27.372,27.2037,27.2224,220807.0
2020-02-27 12:10:00,29.11,29.13,28.94,29.03,388574.0,27.2131,27.2318,27.0541,27.1383,388574.0
2020-02-27 12:20:00,29.04,29.05,28.99,29.01,276978.0,27.1476,27.157,27.1009,27.1196,276978.0
2020-02-27 12:30:00,29.02,29.03,28.85,28.85,391563.0,27.1289,27.1383,26.97,26.97,391563.0
2020-02-27 12:40:00,28.85,28.95,28.82,28.95,243256.0,26.97,27.0635,26.942,27.0635,243256.0
2020-02-27 12:50:00,28.95,29.01,28.92,28.92,236894.0,27.0635,27.1196,27.0355,27.0355,236894.0
2020-02-27 13:00:00,28.93,29.07,28.92,29.03,382850.0,27.0448,27.1757,27.0355,27.1383,382850.0
2020-02-27 13:10:00,29.02,29.02,28.91,28.92,200805.0,27.1289,27.1289,27.0261,27.0355,200805.0
2020-02-27 13:20:00,28.92,28.92,28.75,28.76,567476.0,27.0355,27.0355,26.8765,26.8859,567476.0
2020-02-27 13:30:00,28.76,28.8,28.72,28.78,277040.0,26.8859,26.9233,26.8485,26.9046,277040.0
2020-02-27 13:40:00,28.78,28.83,28.73,28.81,680385.0,26.9046,26.9513,26.8578,26.9326,680385.0
2020-02-27 13:50:00,28.81,28.87,28.75,28.85,297926.0,26.9326,26.9887,26.8765,26.97,297926.0
2020-02-27 14:00:00,28.85,28.91,28.79,28.82,191345.0,26.97,27.0261,26.9139,26.942,191345.0
2020-02-27 14:10:00,28.81,28.88,28.78,28.82,172562.0,26.9326,26.9981,26.9046,26.942,172562.0
2020-02-27 14:20:00,28.81,28.83,28.79,28.79,124175.0,26.9326,26.9513,26.9139,26.9139,124175.0
2020-02-27 14:30:00,28.8,28.8,28.69,28.69,322048.0,26.9233,26.9233,26.8204,26.8204,322048.0
2020-02-27 14:40:00,28.68,28.7,28.54,28.55,686959.0,26.8111,26.8298,26.6802,26.6896,686959.0
2020-02-27 14:50:00,28.55,28.58,28.48,28.55,229586.0,26.6896,26.7176,26.6241,26.6896,229586.0
2020-02-27 15:00:00,28.54,28.63,28.5,28.52,311117.0,26.6802,26.7643,26.6428,26.6615,311117.0
2020-02-27 15:10:00,28.51,28.53,28.47,28.48,251774.0,26.6522,26.6709,26.6148,26.6241,251774.0
2020-02-27 15:20:00,28.48,28.49,28.36,28.49,492458.0,26.6241,26.6335,26.5119,26.6335,492458.0
2020-02-27 15:30:00,28.49,28.54,28.34,28.4,518446.0,26.6335,26.6802,26.4932,26.5493,518446.0
2020-02-27 15:40:00,28.4,28.46,28.3,28.3,752643.0,26.5493,26.6054,26.4559,26.4559,752643.0
2020-02-27 15:50:00,28.3,28.35,28.14,28.18,2360015.0,26.4559,26.5026,26.3063,26.3437,2360015.0
2020-02-28 09:30:00,26.8,27.03,26.39,26.83,2408438.0,25.0536,25.2686,24.6703,25.0816,2408438.0
2020-02-28 09:40:00,26.83,26.94,26.63,26.7,939588.0,25.0816,25.1845,24.8947,24.9601,939588.0
2020-02-28 09:50:00,26.69,26.86,26.42,26.52,917771.0,24.9508,25.1097,24.6984,24.7918,917771.0
2020-02-28 10:00:00,26.52,26.52,25.66,25.79,1401063.0,24.7918,24.7918,23.9879,24.1094,1401063.0
2020-02-28 10:10:00,25.79,25.94,25.43,25.85,1325439.0,24.1094,24.2496,23.7729,24.1655,1325439.0
2020-02-28 10:20:00,25.85,26.09,25.84,25.97,782904.0,24.1655,24.3899,24.1562,24.2777,782904.0
2020-02-28 10:30:00,25.97,26.07,25.83,25.92,975701.0,24.2777,24.3712,24.1468,24.2309,975701.0
2020-02-28 10:40:00,25.92,25.92,25.68,25.81,805027.0,24.2309,24.2309,24.0066,24.1281,805027.0
2020-02-28 10:50:00,25.81,25.93,25.7,25.76,817596.0,24.1281,24.2403,24.0253,24.0814,817596.0
2020-02-28 11:00:00,25.75,25.85,25.63,25.85,918395.0,24.072,24.1655,23.9598,24.1655,918395.0
2020-02-28 11:10:00,25.86,26.19,25.86,26.19,602105.0,24.1749,24.4834,24.1749,24.4834,602105.0
2020-02-28 11:20:00,26.19,26.51,26.13,26.41,829866.0,24.4834,24.7825,24.4273,24.689,829866.0
2020-02-28 11:30:00,26.42,26.65,26.35,26.65,523313.0,24.6984,24.9134,24.6329,24.9134,523313.0
2020-02-28 11:40:00,26.65,26.91,26.57,26.57,863730.0,24.9134,25.1564,24.8386,24.8386,863730.0
2020-02-28 11:50:00,26.58,26.64,26.35,26.38,465641.0,24.8479,24.904,24.6329,24.661,465641.0
2020-02-28 12:00:00,26.38,26.45,26.26,26.34,453098.0,24.661,24.7264,24.5488,24.6236,453098.0
2020-02-28 12:10:00,26.35,26.4,26.25,26.29,255854.0,24.6329,24.6797,24.5394,24.5768,255854.0
2020-02-28 12:20:00,26.28,26.38,26.22,26.34,298890.0,24.5675,24.661,24.5114,24.6236,298890.0
2020-02-28 12:30:00,26.34,26.43,26.15,26.16,320643.0,24.6236,24.7077,24.446,24.4553,320643.0
2020-02-28 12:40:00,26.16,26.25,26.05,26.13,284214.0,24.4553,24.5394,24.3525,24.4273,284214.0
2020-02-28 12:50:00,26.12,26.17,25.98,26.12,457290.0,24.4179,24.4647,24.287,24.4179,457290.0
2020-02-28 13:00:00,26.11,26.14,25.97,26.11,353054.0,24.4086,24.4366,24.2777,24.4086,353054.0
2020-02-28 13:10:00,26.1,26.14,25.99,26.09,338926.0,24.3992,24.4366,24.2964,24.3899,338926.0
2020-02-28 13:20:00,26.09,26.1,25.96,26.0,490476.0,24.3899,24.3992,24.2683,24.3057,490476.0
2020-02-28 13:30:00,26.0,26.14,25.97,26.04,405901.0,24.3057,24.4366,24.2777,24.3431,405901.0
2020-02-28 13:40:00,26.04,26.04,25.83,25.99,392282.0,24.3431,24.3431,24.1468,24.2964,392282.0
2020-02-28 13:50:00,26.0,26.01,25.8,25.84,328245.0,24.3057,24.3151,24.1188,24.1562,328245.0
2020-02-28 14:00:00,25.84,25.84,25.55,25.57,456764.0,24.1562,24.1562,23.8851,23.9038,456764.0
2020-02-28 14:10:00,25.58,25.69,25.53,25.62,451805.0,23.9131,24.0159,23.8664,23.9505,451805.0
2020-02-28 14:20:00,25.62,25.76,25.56,25.6,366963.0,23.9505,24.0814,23.8944,23.9318,366963.0
2020-02-28 14:30:00,25.6,26.17,25.57,26.07,1037077.0,23.9318,24.4647,23.9038,24.3712,1037077.0
2020-02-28 14:40:00,26.08,26.6,25.99,26.5,887171.0,24.3805,24.8666,24.2964,24.7731,887171.0
2020-02-28 14:50:00,26.5,26.6,26.2,26.25,505508.0,24.7731,24.8666,24.4927,24.5394,505508.0
2020-02-28 15:00:00,26.25,26.36,26.04,26.15,642182.0,24.5394,24.6423,24.3431,24.446,642182.0
2020-02-28 15:10:00,26.16,26.29,26.08,26.23,369243.0,24.4553,24.5768,24.3805,24.5207,369243.0
2020-02-28 15:20:00,26.24,26.42,26.18,26.23,392419.0,24.5301,24.6984,24.474,24.5207,392419.0
2020-02-28 15:30:00,26.23,26.26,26.16,26.22,559109.0,24.5207,24.5488,24.4553,24.5114,559109.0
2020-02-28 15:40:00,26.23,26.28,26.1,26.26,653950.0,24.5207,24.5675,24.3992,24.5488,653950.0
2020-02-28 15:50:00,26.26,26.36,26.1,26.17,2018911.0,24.5488,24.6423,24.3992,24.4647,2018911.0
2020-03-02 09:30:00,27.09,27.23,26.77,26.86,1409765.0,25.3247,25.4556,25.0256,25.1097,1409765.0
2020-03-02 09:40:00,26.85,27.03,26.71,26.92,593681.0,25.1003,25.2686,24.9695,25.1658,593681.0
2020-03-02 09:50:00,26.94,27.01,26.87,26.96,585929.0,25.1845,25.2499,25.119,25.2032,585929.0
2020-03-02 10:00:00,26.95,27.14,26.91,27.12,290056.0,25.1938,25.3714,25.1564,25.3527,290056.0
2020-03-02 10:10:00,27.13,27.32,27.08,27.08,612012.0,25.3621,25.5397,25.3154,25.3154,612012.0
2020-03-02 10:20:00,27.07,27.11,26.96,27.11,304388.0,25.306,25.3434,25.2032,25.3434,304388.0
2020-03-02 10:30:00,27.11,27.16,26.95,27.13,342433.0,25.3434,25.3901,25.1938,25.3621,342433.0
2020-03-02 10:40:00,27.13,27.24,27.07,27.23,354792.0,25.3621,25.4649,25.306,25.4556,354792.0
2020-03-02 10:50:00,27.21,27.27,27.07,27.11,515599.0,25.4369,25.493,25.306,25.3434,515599.0
2020-03-02 11:00:00,27.11,27.3,27.1,27.24,498656.0,25.3434,25.521,25.3341,25.4649,498656.0
2020-03-02 11:10:00,27.25,27.4,27.2,27.27,620735.0,25.4743,25.6145,25.4275,25.493,620735.0
2020-03-02 11:20:00,27.27,27.3,27.19,27.25,518288.0,25.493,25.521,25.4182,25.4743,518288.0
2020-03-02 11:30:00,27.25,27.35,27.22,27.34,464652.0,25.4743,25.5678,25.4462,25.5584,464652.0
2020-03-02 11:40:00,27.34,27.34,27.24,27.33,301435.0,25.5584,25.5584,25.4649,25.5491,301435.0
2020-03-02 11:50:00,27.33,27.46,27.32,27.46,330878.0,25.5491,25.6706,25.5397,25.6706,330878.0
2020-03-02 12:00:00,27.46,27.46,27.36,27.4,197156.0,25.6706,25.6706,25.5771,25.6145,197156.0
2020-03-02 12:10:00,27.4,27.4,27.32,27.35,257939.0,25.6145,25.6145,25.5397,25.5678,257939.0
2020-03-02 12:20:00,27.35,27.35,27.25,27.34,197678.0,25.5678,25.5678,25.4743,25.5584,197678.0
2020-03-02 12:30:00,27.35,27.41,27.35,27.4,116558.0,25.5678,25.6238,25.5678,25.6145,116558.0
2020-03-02 12:40:00,27.4,27.4,27.32,27.36,203898.0,25.6145,25.6145,25.5397,25.5771,203898.0
2020-03-02 12:50:00,27.36,27.37,27.26,27.29,201106.0,25.5771,25.5865,25.4836,25.5117,201106.0
2020-03-02 13:00:00,27.29,27.31,27.19,27.21,180743.0,25.5117,25.5304,25.4182,25.4369,180743.0
2020-03-02 13:10:00,27.21,27.28,27.19,27.23,124383.0,25.4369,25.5023,25.4182,25.4556,124383.0
2020-03-02 13:20:00,27.24,27.25,27.07,27.08,153767.0,25.4649,25.4743,25.306,25.3154,153767.0
2020-03-02 13:30:00,27.08,27.12,27.02,27.04,203750.0,25.3154,25.3527,25.2593,25.278,203750.0
2020-03-02 13:40:00,27.04,27.06,27.0,27.03,297202.0,25.278,25.2967,25.2406,25.2686,297202.0
2020-03-02 13:50:00,27.02,27.15,27.01,27.14,165516.0,25.2593,25.3808,25.2499,25.3714,165516.0
2020-03-02 14:00:00,27.14,27.29,27.14,27.27,119049.0,25.3714,25.5117,25.3714,25.493,119049.0
2020-03-02 14:10:00,27.28,27.33,27.25,27.28,88082.0,25.5023,25.5491,25.4743,25.5023,88082.0
2020-03-02 14:20:00,27.28,27.36,27.28,27.33,194319.0,25.5023,25.5771,25.5023,25.5491,194319.0
2020-03-02 14:30:00,27.33,27.34,27.16,27.17,134897.0,25.5491,25.5584,25.3901,25.3995,134897.0
2020-03-02 14:40:00,27.17,27.18,27.06,27.15,268423.0,25.3995,25.4088,25.2967,25.3808,268423.0
2020-03-02 14:50:00,27.16,27.19,27.05,27.07,210620.0,25.3901,25.4182,25.2873,25.306,210620.0
2020-03-02 15:00:00,27.06,27.21,27.06,27.12,337750.0,25.2967,25.4369,25.2967,25.3527,337750.0
2020-03-02 15:10:00,27.12,27.18,27.11,27.16,164097.0,25.3527,25.4088,25.3434,25.3901,164097.0
2020-03-02 15:20:00,27.16,27.21,27.13,27.2,257296.0,25.3901,25.4369,25.3621,25.4275,257296.0
2020-03-02 15:30:00,27.21,27.29,27.16,27.25,221199.0,25.4369,25.5117,25.3901,25.4743,221199.0
2020-03-02 15:40:00,27.25,27.33,27.25,27.32,619758.0,25.4743,25.5491,25.4743,25.5397,619758.0
2020-03-02 15:50:00,27.33,27.4,27.27,27.39,1363482.0,25.5491,25.6145,25.493,25.6052,1363482.0
2020-03-03 09:30:00,27.8,27.85,27.46,27.66,647872.0,25.9884,26.0352,25.6706,25.8576,647872.0
2020-03-03 09:40:00,27.67,27.77,27.6,27.73,307370.0,25.8669,25.9604,25.8015,25.923,307370.0
2020-03-03 09:50:00,27.72,27.82,27.66,27.82,283558.0,25.9136,26.0071,25.8576,26.0071,283558.0
2020-03-03 10:00:00,27.82,28.3,27.82,28.15,1424782.0,26.0071,26.4559,26.0071,26.3156,1424782.0
2020-03-03 10:10:00,28.16,28.33,27.99,28.28,895287.0,26.325,26.4839,26.1661,26.4372,895287.0
2020-03-03 10:20:00,28.27,28.57,28.25,28.34,736495.0,26.4278,26.7083,26.4091,26.4932,736495.0
2020-03-03 10:30:00,28.33,28.84,28.33,28.83,798181.0,26.4839,26.9607,26.4839,26.9513,798181.0
2020-03-03 10:40:00,28.83,29.12,28.77,28.79,982316.0,26.9513,27.2224,26.8952,26.9139,982316.0
2020-03-03 10:50:00,28.78,29.12,28.75,29.03,621029.0,26.9046,27.2224,26.8765,27.1383,621029.0
2020-03-03 11:00:00,29.03,29.17,28.99,29.08,662119.0,27.1383,27.2692,27.1009,27.185,662119.0
2020-03-03 11:10:00,29.05,29.16,28.93,28.94,614346.0,27.157,27.2598,27.0448,27.0541,614346.0
2020-03-03 11:20:00,28.93,29.07,28.83,28.92,704072.0,27.0448,27.1757,26.9513,27.0355,704072.0
2020-03-03 11:30:00,28.93,29.15,28.9,29.14,506441.0,27.0448,27.2505,27.0168,27.2411,506441.0
2020-03-03 11:40:00,29.14,29.24,29.05,29.22,560187.0,27.2411,27.3346,27.157,27.3159,560187.0
2020-03-03 11:50:00,29.21,29.37,29.2,29.29,664223.0,27.3066,27.4561,27.2972,27.3813,664223.0
2020-03-03 12:00:00,29.28,29.38,29.16,29.21,521795.0,27.372,27.4655,27.2598,27.3066,521795.0
2020-03-03 12:10:00,29.22,29.36,29.14,29.36,405707.0,27.3159,27.4468,27.2411,27.4468,405707.0
2020-03-03 12:20:00,29.35,29.45,29.27,29.44,310252.0,27.4374,27.5309,27.3626,27.5216,310252.0
2020-03-03 12:30:00,29.44,29.51,29.37,29.42,411377.0,27.5216,27.587,27.4561,27.5029,411377.0
2020-03-03 12:40:00,29.41,29.42,29.31,29.37,221265.0,27.4935,27.5029,27.4,27.4561,221265.0
2020-03-03 12:50:00,29.37,29.5,29.37,29.49,227385.0,27.4561,27.5777,27.4561,27.5683,227385.0
2020-03-03 13:00:00,29.49,29.61,29.47,29.53,486758.0,27.5683,27.6805,27.5496,27.6057,486758.0
2020-03-03 13:10:00,29.53,29.58,29.42,29.51,270978.0,27.6057,27.6524,27.5029,27.587,270978.0
2020-03-03 13:20:00,29.52,29.58,29.49,29.52,217451.0,27.5964,27.6524,27.5683,27.5964,217451.0
2020-03-03 13:30:00,29.51,29.52,29.42,29.48,277202.0,27.587,27.5964,27.5029,27.559,277202.0
2020-03-03 13:40:00,29.47,29.47,29.09,29.29,400094.0,27.5496,27.5496,27.1944,27.3813,400094.0
2020-03-03 13:50:00,29.3,29.34,28.66,28.68,652762.0,27.3907,27.4281,26.7924,26.8111,652762.0
2020-03-03 14:00:00,28.68,28.68,28.25,28.26,889322.0,26.8111,26.8111,26.4091,26.4185,889322.0
2020-03-03 14:10:00,28.25,28.53,28.06,28.29,638727.0,26.4091,26.6709,26.2315,26.4465,638727.0
2020-03-03 14:20:00,28.29,28.71,28.16,28.67,402024.0,26.4465,26.8391,26.325,26.8017,402024.0
2020-03-03 14:30:00,28.67,28.84,28.38,28.38,448016.0,26.8017,26.9607,26.5306,26.5306,448016.0
2020-03-03 14:40:00,28.38,28.7,28.32,28.34,372024.0,26.5306,26.8298,26.4746,26.4932,372024.0
2020-03-03 14:50:00,28.34,28.52,28.29,28.29,372706.0,26.4932,26.6615,26.4465,26.4465,372706.0
2020-03-03 15:00:00,28.29,28.67,28.29,28.55,494225.0,26.4465,26.8017,26.4465,26.6896,494225.0
2020-03-03 15:10:00,28.55,28.76,28.51,28.71,285200.0,26.6896,26.8859,26.6522,26.8391,285200.0
2020-03-03 15:20:00,28.72,28.76,28.37,28.74,398592.0,26.8485,26.8859,26.5213,26.8672,398592.0
2020-03-03 15:30:00,28.74,28.74,28.38,28.41,483836.0,26.8672,26.8672,26.5306,26.5587,483836.0
2020-03-03 15:40:00,28.43,28.76,28.42,28.64,315453.0,26.5774,26.8859,26.568,26.7737,315453.0
2020-03-03 15:50:00,28.63,28.75,28.52,28.68,1890767.0,26.7643,26.8765,26.6615,26.8111,1890767.0
2020-03-04 09:30:00,29.03,29.16,28.89,29.04,1570632.0,27.1383,27.2598,27.0074,27.1476,1570632.0
2020-03-04 09:40:00,29.03,29.17,28.72,28.74,330869.0,27.1383,27.2692,26.8485,26.8672,330869.0
2020-03-04 09:50:00,28.74,28.93,28.74,28.85,224089.0,26.8672,27.0448,26.8672,26.97,224089.0
2020-03-04 10:00:00,28.83,28.83,28.62,28.75,355360.0,26.9513,26.9513,26.755,26.8765,355360.0
2020-03-04 10:10:00,28.75,28.85,28.66,28.69,179971.0,26.8765,26.97,26.7924,26.8204,179971.0
2020-03-04 10:20:00,28.67,28.68,28.35,28.36,456973.0,26.8017,26.8111,26.5026,26.5119,456973.0
2020-03-04 10:30:00,28.36,28.52,28.31,28.33,281936.0,26.5119,26.6615,26.4652,26.4839,281936.0
2020-03-04 10:40:00,28.34,28.58,28.28,28.54,278458.0,26.4932,26.7176,26.4372,26.6802,278458.0
2020-03-04 10:50:00,28.55,28.73,28.53,28.68,142853.0,26.6896,26.8578,26.6709,26.8111,142853.0
2020-03-04 11:00:00,28.68,28.78,28.56,28.63,195881.0,26.8111,26.9046,26.6989,26.7643,195881.0
2020-03-04 11:10:00,28.64,28.68,28.52,28.54,128740.0,26.7737,26.8111,26.6615,26.6802,128740.0
2020-03-04 11:20:00,28.53,28.55,28.46,28.5,84535.0,26.6709,26.6896,26.6054,26.6428,84535.0
2020-03-04 11:30:00,28.51,28.55,28.41,28.53,154485.0,26.6522,26.6896,26.5587,26.6709,154485.0
2020-03-04 11:40:00,28.53,28.59,28.45,28.54,67636.0,26.6709,26.727,26.5961,26.6802,67636.0
2020-03-04 11:50:00,28.53,28.65,28.53,28.59,160320.0,26.6709,26.783,26.6709,26.727,160320.0
2020-03-04 12:00:00,28.59,28.7,28.57,28.66,104400.0,26.727,26.8298,26.7083,26.7924,104400.0
2020-03-04 12:10:00,28.64,28.7,28.6,28.68,100311.0,26.7737,26.8298,26.7363,26.8111,100311.0
2020-03-04 12:20:00,28.68,28.87,28.68,28.86,77165.0,26.8111,26.9887,26.8111,26.9794,77165.0
2020-03-04 12:30:00,28.85,28.85,28.67,28.68,112608.0,26.97,26.97,26.8017,26.8111,112608.0
2020-03-04 12:40:00,28.69,28.77,28.62,28.72,100048.0,26.8204,26.8952,26.755,26.8485,100048.0
2020-03-04 12:50:00,28.7,28.76,28.64,28.76,63500.0,26.8298,26.8859,26.7737,26.8859,63500.0
2020-03-04 13:00:00,28.77,28.85,28.69,28.78,255495.0,26.8952,26.97,26.8204,26.9046,255495.0
2020-03-04 13:10:00,28.78,28.81,28.72,28.73,47931.0,26.9046,26.9326,26.8485,26.8578,47931.0
2020-03-04 13:20:00,28.72,28.78,28.71,28.71,73207.0,26.8485,26.9046,26.8391,26.8391,73207.0
2020-03-04 13:30:00,28.73,28.79,28.68,28.68,84750.0,26.8578,26.9139,26.8111,26.8111,84750.0
2020-03-04 13:40:00,28.69,28.69,28.58,28.64,50557.0,26.8204,26.8204,26.7176,26.7737,50557.0
2020-03-04 13:50:00,28.64,28.68,28.56,28.62,69195.0,26.7737,26.8111,26.6989,26.755,69195.0
2020-03-04 14:00:00,28.61,28.69,28.58,28.65,71135.0,26.7457,26.8204,26.7176,26.783,71135.0
2020-03-04 14:10:00,28.67,28.67,28.61,28.66,104389.0,26.8017,26.8017,26.7457,26.7924,104389.0
2020-03-04 14:20:00,28.66,28.7,28.59,28.7,92149.0,26.7924,26.8298,26.727,26.8298,92149.0
2020-03-04 14:30:00,28.7,28.74,28.67,28.73,76423.0,26.8298,26.8672,26.8017,26.8578,76423.0
2020-03-04 14:40:00,28.74,28.82,28.74,28.82,55183.0,26.8672,26.942,26.8672,26.942,55183.0
2020-03-04 14:50:00,28.82,28.88,28.8,28.87,71497.0,26.942,26.9981,26.9233,26.9887,71497.0
2020-03-04 15:00:00,28.87,28.92,28.84,28.92,101239.0,26.9887,27.0355,26.9607,27.0355,101239.0
2020-03-04 15:10:00,28.93,29.03,28.93,29.02,164057.0,27.0448,27.1383,27.0448,27.1289,164057.0
2020-03-04 15:20:00,29.02,29.05,28.98,28.98,197488.0,27.1289,27.157,27.0915,27.0915,197488.0
2020-03-04 15:30:00,28.98,29.0,28.91,28.93,198154.0,27.0915,27.1102,27.0261,27.0448,198154.0
2020-03-04 15:40:00,28.93,29.0,28.91,29.0,203105.0,27.0448,27.1102,27.0261,27.1102,203105.0
2020-03-04 15:50:00,29.0,29.15,28.99,29.14,1593453.0,27.1102,27.2505,27.1009,27.2411,1593453.0
2020-03-05 09:30:00,29.47,29.6,29.28,29.42,948506.0,27.5496,27.6711,27.372,27.5029,948506.0
2020-03-05 09:40:00,29.42,29.53,29.31,29.4,295900.0,27.5029,27.6057,27.4,27.4842,295900.0
2020-03-05 09:50:00,29.42,29.48,29.31,29.37,282291.0,27.5029,27.559,27.4,27.4561,282291.0
2020-03-05 10:00:00,29.38,29.41,29.33,29.4,259621.0,27.4655,27.4935,27.4187,27.4842,259621.0
2020-03-05 10:10:00,29.4,29.41,29.1,29.1,439596.0,27.4842,27.4935,27.2037,27.2037,439596.0
2020-03-05 10:20:00,29.11,29.14,28.97,29.08,422300.0,27.2131,27.2411,27.0822,27.185,422300.0
2020-03-05 10:30:00,29.09,29.16,29.03,29.16,190630.0,27.1944,27.2598,27.1383,27.2598,190630.0
2020-03-05 10:40:00,29.15,29.32,29.15,29.32,512283.0,27.2505,27.4094,27.2505,27.4094,512283.0
2020-03-05 10:50:00,29.32,29.48,29.32,29.47,435030.0,27.4094,27.559,27.4094,27.5496,435030.0
2020-03-05 11:00:00,29.48,29.52,29.37,29.4,295787.0,27.559,27.5964,27.4561,27.4842,295787.0
2020-03-05 11:10:00,29.4,29.42,29.23,29.24,147877.0,27.4842,27.5029,27.3253,27.3346,147877.0
2020-03-05 11:20:00,29.23,29.24,29.14,29.21,211311.0,27.3253,27.3346,27.2411,27.3066,211311.0
2020-03-05 11:30:00,29.21,29.28,29.17,29.25,129433.0,27.3066,27.372,27.2692,27.3439,129433.0
2020-03-05 11:40:00,29.25,29.38,29.25,29.38,154392.0,27.3439,27.4655,27.3439,27.4655,154392.0
2020-03-05 11:50:00,29.38,29.46,29.38,29.45,157096.0,27.4655,27.5403,27.4655,27.5309,157096.0
2020-03-05 12:00:00,29.44,29.54,29.44,29.47,137459.0,27.5216,27.6151,27.5216,27.5496,137459.0
2020-03-05 12:10:00,29.47,29.53,29.44,29.49,103753.0,27.5496,27.6057,27.5216,27.5683,103753.0
2020-03-05 12:20:00,29.49,29.58,29.49,29.55,166258.0,27.5683,27.6524,27.5683,27.6244,166258.0
2020-03-05 12:30:00,29.56,29.57,29.5,29.55,107366.0,27.6337,27.6431,27.5777,27.6244,107366.0
2020-03-05 12:40:00,29.56,29.59,29.52,29.57,180052.0,27.6337,27.6618,27.5964,27.6431,180052.0
2020-03-05 12:50:00,29.57,29.72,29.57,29.72,245319.0,27.6431,27.7833,27.6431,27.7833,245319.0
2020-03-05 13:00:00,29.72,29.76,29.68,29.75,299608.0,27.7833,27.8207,27.7459,27.8114,299608.0
2020-03-05 13:10:00,29.76,29.83,29.71,29.83,256112.0,27.8207,27.8862,27.774,27.8862,256112.0
2020-03-05 13:20:00,29.83,29.84,29.75,29.8,318520.0,27.8862,27.8955,27.8114,27.8581,318520.0
2020-03-05 13:30:00,29.79,29.81,29.67,29.71,288404.0,27.8488,27.8675,27.7366,27.774,288404.0
2020-03-05 13:40:00,29.72,29.77,29.7,29.75,179426.0,27.7833,27.8301,27.7646,27.8114,179426.0
2020-03-05 13:50:00,29.76,29.78,29.61,29.67,146027.0,27.8207,27.8394,27.6805,27.7366,146027.0
2020-03-05 14:00:00,29.69,29.74,29.65,29.74,91918.0,27.7553,27.802,27.7179,27.802,91918.0
2020-03-05 14:10:00,29.74,29.77,29.71,29.74,112000.0,27.802,27.8301,27.774,27.802,112000.0
2020-03-05 14:20:00,29.74,29.74,29.65,29.7,106480.0,27.802,27.802,27.7179,27.7646,106480.0
2020-03-05 14:30:00,29.7,29.7,29.63,29.7,118017.0,27.7646,27.7646,27.6992,27.7646,118017.0
2020-03-05 14:40:00,29.71,29.76,29.71,29.74,99912.0,27.774,27.8207,27.774,27.802,99912.0
2020-03-05 14:50:00,29.74,29.8,29.73,29.78,68455.0,27.802,27.8581,27.7927,27.8394,68455.0
2020-03-05 15:00:00,29.77,29.77,29.67,29.75,90207.0,27.8301,27.8301,27.7366,27.8114,90207.0
2020-03-05 15:10:00,29.74,29.74,29.58,29.7,181641.0,27.802,27.802,27.6524,27.7646,181641.0
2020-03-05 15:20:00,29.7,29.72,29.63,29.7,256587.0,27.7646,27.7833,27.6992,27.7646,256587.0
2020-03-05 15:30:00,29.69,29.75,29.67,29.7,297522.0,27.7553,27.8114,27.7366,27.7646,297522.0
2020-03-05 15:40:00,29.7,29.75,29.68,29.75,235520.0,27.7646,27.8114,27.7459,27.8114,235520.0
2020-03-05 15:50:00,29.75,29.82,29.69,29.81,1515789.0,27.8114,27.8768,27.7553,27.8675,1515789.0
2020-03-06 09:30:00,29.91,29.96,29.39,29.39,1432064.0,27.9609,28.0077,27.4748,27.4748,1432064.0
2020-03-06 09:40:00,29.38,29.46,29.22,29.46,396965.0,27.4655,27.5403,27.3159,27.5403,396965.0
2020-03-06 09:50:00,29.46,29.46,29.02,29.22,442924.0,27.5403,27.5403,27.1289,27.3159,442924.0
2020-03-06 10:00:00,29.23,29.39,29.17,29.26,242317.0,27.3253,27.4748,27.2692,27.3533,242317.0
2020-03-06 10:10:00,29.26,29.36,29.05,29.07,231865.0,27.3533,27.4468,27.157,27.1757,231865.0
2020-03-06 10:20:00,29.08,29.08,28.47,28.62,951109.0,27.185,27.185,26.6148,26.755,951109.0
2020-03-06 10:30:00,28.63,28.82,28.46,28.51,482026.0,26.7643,26.942,26.6054,26.6522,482026.0
2020-03-06 10:40:00,28.52,28.59,28.46,28.52,359439.0,26.6615,26.727,26.6054,26.6615,359439.0
2020-03-06 10:50:00,28.5,28.67,28.47,28.67,472584.0,26.6428,26.8017,26.6148,26.8017,472584.0
2020-03-06 11:00:00,28.67,28.85,28.67,28.76,251213.0,26.8017,26.97,26.8017,26.8859,251213.0
2020-03-06 11:10:00,28.76,28.8,28.71,28.72,178859.0,26.8859,26.9233,26.8391,26.8485,178859.0
2020-03-06 11:20:00,28.71,28.81,28.69,28.8,156787.0,26.8391,26.9326,26.8204,26.9233,156787.0
2020-03-06 11:30:00,28.82,28.88,28.73,28.75,173671.0,26.942,26.9981,26.8578,26.8765,173671.0
2020-03-06 11:40:00,28.75,28.77,28.61,28.77,242689.0,26.8765,26.8952,26.7457,26.8952,242689.0
2020-03-06 11:50:00,28.77,28.83,28.74,28.76,142502.0,26.8952,26.9513,26.8672,26.8859,142502.0
2020-03-06 12:00:00,28.76,28.94,28.72,28.92,363915.0,26.8859,27.0541,26.8485,27.0355,363915.0
2020-03-06 12:10:00,28.92,28.92,28.81,28.85,112004.0,27.0355,27.0355,26.9326,26.97,112004.0
2020-03-06 12:20:00,28.85,28.93,28.82,28.86,146282.0,26.97,27.0448,26.942,26.9794,146282.0
2020-03-06 12:30:00,28.85,28.88,28.76,28.88,95561.0,26.97,26.9981,26.8859,26.9981,95561.0
2020-03-06 12:40:00,28.87,28.91,28.8,28.88,211886.0,26.9887,27.0261,26.9233,26.9981,211886.0
2020-03-06 12:50:00,28.86,28.9,28.8,28.85,131332.0,26.9794,27.0168,26.9233,26.97,131332.0
2020-03-06 13:00:00,28.84,28.87,28.82,28.83,99842.0,26.9607,26.9887,26.942,26.9513,99842.0
2020-03-06 13:10:00,28.82,28.94,28.81,28.93,223417.0,26.942,27.0541,26.9326,27.0448,223417.0
2020-03-06 13:20:00,28.94,29.14,28.94,29.13,269502.0,27.0541,27.2411,27.0541,27.2318,269502.0
2020-03-06 13:30:00,29.13,29.28,29.11,29.23,285773.0,27.2318,27.372,27.2131,27.3253,285773.0
2020-03-06 13:40:00,29.23,29.23,29.02,29.06,191635.0,27.3253,27.3253,27.1289,27.1663,191635.0
2020-03-06 13:50:00,29.05,29.1,28.99,29.1,165468.0,27.157,27.2037,27.1009,27.2037,165468.0
2020-03-06 14:00:00,29.1,29.13,29.01,29.13,111545.0,27.2037,27.2318,27.1196,27.2318,111545.0
2020-03-06 14:10:00,29.13,29.32,29.12,29.32,117154.0,27.2318,27.4094,27.2224,27.4094,117154.0
2020-03-06 14:20:00,29.31,29.39,29.26,29.38,151444.0,27.4,27.4748,27.3533,27.4655,151444.0
2020-03-06 14:30:00,29.38,29.38,29.28,29.28,192374.0,27.4655,27.4655,27.372,27.372,192374.0
2020-03-06 14:40:00,29.27,29.33,29.18,29.18,149089.0,27.3626,27.4187,27.2785,27.2785,149089.0
2020-03-06 14:50:00,29.19,29.22,29.02,29.2,189296.0,27.2879,27.3159,27.1289,27.2972,189296.0
2020-03-06 15:00:00,29.21,29.33,29.17,29.23,248394.0,27.3066,27.4187,27.2692,27.3253,248394.0
2020-03-06 15:10:00,29.23,29.35,29.17,29.21,296326.0,27.3253,27.4374,27.2692,27.3066,296326.0
2020-03-06 15:20:00,29.21,29.3,29.06,29.17,495879.0,27.3066,27.3907,27.1663,27.2692,495879.0
2020-03-06 15:30:00,29.18,29.3,29.12,29.28,504883.0,27.2785,27.3907,27.2224,27.372,504883.0
2020-03-06 15:40:00,29.28,29.33,29.24,29.3,514435.0,27.372,27.4187,27.3346,27.3907,514435.0
2020-03-06 15:50:00,29.31,29.42,29.27,29.4,1041047.0,27.4,27.5029,27.3626,27.4842,1041047.0
2020-03-09 09:30:00,28.38,28.59,28.28,28.28,538787.0,26.5306,26.727,26.4372,26.4372,538787.0
2020-03-09 09:40:00,28.2,28.3,28.12,28.14,87437.0,26.3624,26.4559,26.2876,26.3063,87437.0
2020-03-09 09:50:00,28.12,28.23,27.5,28.13,557048.0,26.2876,26.3904,25.708,26.2969,557048.0
2020-03-09 10:00:00,28.14,28.37,27.93,28.33,674199.0,26.3063,26.5213,26.11,26.4839,674199.0
2020-03-09 10:10:00,28.31,28.31,27.99,28.11,591142.0,26.4652,26.4652,26.1661,26.2782,591142.0
2020-03-09 10:20:00,28.11,28.15,27.87,27.93,535270.0,26.2782,26.3156,26.0539,26.11,535270.0
2020-03-09 10:30:00,27.93,28.24,27.86,28.23,303305.0,26.11,26.3998,26.0445,26.3904,303305.0
2020-03-09 10:40:00,28.24,28.3,28.12,28.18,311881.0,26.3998,26.4559,26.2876,26.3437,311881.0
2020-03-09 10:50:00,28.2,28.27,28.13,28.19,275883.0,26.3624,26.4278,26.2969,26.353,275883.0
2020-03-09 11:00:00,28.19,28.3,28.08,28.08,147941.0,26.353,26.4559,26.2502,26.2502,147941.0
2020-03-09 11:10:00,28.09,28.17,27.95,28.17,233324.0,26.2595,26.3343,26.1287,26.3343,233324.0
2020-03-09 11:20:00,28.18,28.25,28.07,28.11,178697.0,26.3437,26.4091,26.2408,26.2782,178697.0
2020-03-09 11:30:00,28.11,28.43,28.03,28.42,220691.0,26.2782,26.5774,26.2034,26.568,220691.0
2020-03-09 11:40:00,28.42,28.69,28.4,28.59,278760.0,26.568,26.8204,26.5493,26.727,278760.0
2020-03-09 11:50:00,28.59,28.7,28.51,28.53,209813.0,26.727,26.8298,26.6522,26.6709,209813.0
2020-03-09 12:00:00,28.53,28.58,28.44,28.54,199121.0,26.6709,26.7176,26.5867,26.6802,199121.0
2020-03-09 12:10:00,28.56,28.7,28.53,28.61,135021.0,26.6989,26.8298,26.6709,26.7457,135021.0
2020-03-09 12:20:00,28.61,28.71,28.5,28.5,137893.0,26.7457,26.8391,26.6428,26.6428,137893.0
2020-03-09 12:30:00,28.48,28.55,28.34,28.42,170081.0,26.6241,26.6896,26.4932,26.568,170081.0
2020-03-09 12:40:00,28.41,28.41,28.27,28.3,167812.0,26.5587,26.5587,26.4278,26.4559,167812.0
2020-03-09 12:50:00,28.3,28.38,28.28,28.32,169792.0,26.4559,26.5306,26.4372,26.4746,169792.0
2020-03-09 13:00:00,28.31,28.35,28.23,28.31,101325.0,26.4652,26.5026,26.3904,26.4652,101325.0
2020-03-09 13:10:00,28.31,28.36,28.3,28.31,80850.0,26.4652,26.5119,26.4559,26.4652,80850.0
2020-03-09 13:20:00,28.31,28.4,28.28,28.35,122833.0,26.4652,26.5493,26.4372,26.5026,122833.0
2020-03-09 13:30:00,28.35,28.38,28.22,28.23,114916.0,26.5026,26.5306,26.3811,26.3904,114916.0
2020-03-09 13:40:00,28.23,28.24,28.11,28.12,173720.0,26.3904,26.3998,26.2782,26.2876,173720.0
2020-03-09 13:50:00,28.13,28.13,28.02,28.02,250573.0,26.2969,26.2969,26.1941,26.1941,250573.0
2020-03-09 14:00:00,28.03,28.06,27.92,27.95,424507.0,26.2034,26.2315,26.1006,26.1287,424507.0
2020-03-09 14:10:00,27.93,28.1,27.92,28.03,269662.0,26.11,26.2689,26.1006,26.2034,269662.0
2020-03-09 14:20:00,28.04,28.06,27.93,27.94,99898.0,26.2128,26.2315,26.11,26.1193,99898.0
2020-03-09 14:30:00,27.93,28.0,27.92,27.96,136191.0,26.11,26.1754,26.1006,26.138,136191.0
2020-03-09 14:40:00,27.95,27.96,27.81,27.82,220228.0,26.1287,26.138,25.9978,26.0071,220228.0
2020-03-09 14:50:00,27.82,27.91,27.8,27.8,225858.0,26.0071,26.0913,25.9884,25.9884,225858.0
2020-03-09 15:00:00,27.8,27.92,27.78,27.86,421002.0,25.9884,26.1006,25.9697,26.0445,421002.0
2020-03-09 15:10:00,27.86,27.86,27.66,27.69,327119.0,26.0445,26.0445,25.8576,25.8856,327119.0
2020-03-09 15:20:00,27.68,27.85,27.65,27.77,453616.0,25.8763,26.0352,25.8482,25.9604,453616.0
2020-03-09 15:30:00,27.76,27.76,27.56,27.63,424789.0,25.951,25.951,25.7641,25.8295,424789.0
2020-03-09 15:40:00,27.63,27.83,27.6,27.8,770042.0,25.8295,26.0165,25.8015,25.9884,770042.0
2020-03-09 15:50:00,27.8,27.81,27.26,27.32,4228568.0,25.9884,25.9978,25.4836,25.5397,4228568.0
2020-03-10 09:30:00,27.74,28.02,27.52,27.9,914198.0,25.9323,26.1941,25.7267,26.0819,914198.0
2020-03-10 09:40:00,27.9,28.02,27.75,27.75,499508.0,26.0819,26.1941,25.9417,25.9417,499508.0
2020-03-10 09:50:00,27.74,27.81,27.45,27.47,355879.0,25.9323,25.9978,25.6612,25.6799,355879.0
2020-03-10 10:00:00,27.47,27.63,27.42,27.48,261024.0,25.6799,25.8295,25.6332,25.6893,261024.0
2020-03-10 10:10:00,27.49,27.49,27.24,27.31,390067.0,25.6986,25.6986,25.4649,25.5304,390067.0
2020-03-10 10:20:00,27.31,27.32,27.02,27.08,646208.0,25.5304,25.5397,25.2593,25.3154,646208.0
2020-03-10 10:30:00,27.08,27.16,26.93,27.16,493625.0,25.3154,25.3901,25.1751,25.3901,493625.0
2020-03-10 10:40:00,27.16,27.21,27.02,27.17,261802.0,25.3901,25.4369,25.2593,25.3995,261802.0
2020-03-10 10:50:00,27.15,27.27,27.15,27.16,244286.0,25.3808,25.493,25.3808,25.3901,244286.0
2020-03-10 11:00:00,27.15,27.16,27.02,27.04,220477.0,25.3808,25.3901,25.2593,25.278,220477.0
2020-03-10 11:10:00,27.03,27.03,26.9,26.9,245445.0,25.2686,25.2686,25.1471,25.1471,245445.0
2020-03-10 11:20:00,26.9,26.91,26.58,26.66,394313.0,25.1471,25.1564,24.8479,24.9227,394313.0
2020-03-10 11:30:00,26.65,26.66,26.5,26.56,380767.0,24.9134,24.9227,24.7731,24.8292,380767.0
2020-03-10 11:40:00,26.56,26.88,26.53,26.88,407088.0,24.8292,25.1284,24.8012,25.1284,407088.0
2020-03-10 11:50:00,26.88,26.91,26.65,26.65,259286.0,25.1284,25.1564,24.9134,24.9134,259286.0
2020-03-10 12:00:00,26.65,26.89,26.65,26.85,358416.0,24.9134,25.1377,24.9134,25.1003,358416.0
2020-03-10 12:10:00,26.84,27.13,26.81,27.03,202289.0,25.091,25.3621,25.0629,25.2686,202289.0
2020-03-10 12:20:00,27.03,27.13,26.95,27.06,120549.0,25.2686,25.3621,25.1938,25.2967,120549.0
2020-03-10 12:30:00,27.06,27.09,26.86,27.09,227079.0,25.2967,25.3247,25.1097,25.3247,227079.0
2020-03-10 12:40:00,27.09,27.15,26.98,27.11,147997.0,25.3247,25.3808,25.2219,25.3434,147997.0
2020-03-10 12:50:00,27.1,27.26,27.05,27.21,147233.0,25.3341,25.4836,25.2873,25.4369,147233.0
2020-03-10 13:00:00,27.21,27.24,27.03,27.11,235399.0,25.4369,25.4649,25.2686,25.3434,235399.0
2020-03-10 13:10:00,27.1,27.15,26.98,27.11,179696.0,25.3341,25.3808,25.2219,25.3434,179696.0
2020-03-10 13:20:00,27.1,27.2,27.09,27.13,161599.0,25.3341,25.4275,25.3247,25.3621,161599.0
2020-03-10 13:30:00,27.12,27.19,26.93,26.99,194666.0,25.3527,25.4182,25.1751,25.2312,194666.0
2020-03-10 13:40:00,27.0,27.02,26.81,26.82,190386.0,25.2406,25.2593,25.0629,25.0723,190386.0
2020-03-10 13:50:00,26.81,26.82,26.66,26.7,170535.0,25.0629,25.0723,24.9227,24.9601,170535.0
2020-03-10 14:00:00,26.7,26.78,26.68,26.76,148477.0,24.9601,25.0349,24.9414,25.0162,148477.0
2020-03-10 14:10:00,26.75,26.79,26.71,26.76,202141.0,25.0069,25.0443,24.9695,25.0162,202141.0
2020-03-10 14:20:00,26.76,26.78,26.6,26.69,176485.0,25.0162,25.0349,24.8666,24.9508,176485.0
2020-03-10 14:30:00,26.69,26.93,26.67,26.84,185255.0,24.9508,25.1751,24.9321,25.091,185255.0
2020-03-10 14:40:00,26.84,27.18,26.83,27.18,211786.0,25.091,25.4088,25.0816,25.4088,211786.0
2020-03-10 14:50:00,27.17,27.18,27.04,27.07,185136.0,25.3995,25.4088,25.278,25.306,185136.0
2020-03-10 15:00:00,27.08,27.24,27.03,27.17,284331.0,25.3154,25.4649,25.2686,25.3995,284331.0
2020-03-10 15:10:00,27.18,27.28,27.08,27.28,228112.0,25.4088,25.5023,25.3154,25.5023,228112.0
2020-03-10 15:20:00,27.28,27.45,27.28,27.42,248129.0,25.5023,25.6612,25.5023,25.6332,248129.0
2020-03-10 15:30:00,27.43,27.44,27.14,27.16,274471.0,25.6425,25.6519,25.3714,25.3901,274471.0
2020-03-10 15:40:00,27.17,27.38,27.17,27.37,422422.0,25.3995,25.5958,25.3995,25.5865,422422.0
2020-03-10 15:50:00,27.37,27.48,27.33,27.48,1027217.0,25.5865,25.6893,25.5491,25.6893,1027217.0
2020-03-11 09:30:00,27.05,27.12,26.81,26.9,756826.0,25.2873,25.3527,25.0629,25.1471,756826.0
2020-03-11 09:40:00,26.9,27.25,26.86,27.06,283523.0,25.1471,25.4743,25.1097,25.2967,283523.0
2020-03-11 09:50:00,27.04,27.22,26.92,27.13,276058.0,25.278,25.4462,25.1658,25.3621,276058.0
2020-03-11 10:00:00,27.11,27.24,27.05,27.07,122924.0,25.3434,25.4649,25.2873,25.306,122924.0
2020-03-11 10:10:00,27.08,27.17,27.04,27.05,80176.0,25.3154,25.3995,25.278,25.2873,80176.0
2020-03-11 10:20:00,27.05,27.05,26.7,26.7,202121.0,25.2873,25.2873,24.9601,24.9601,202121.0
2020-03-11 10:30:00,26.7,26.72,26.59,26.59,395512.0,24.9601,24.9788,24.8573,24.8573,395512.0
2020-03-11 10:40:00,26.59,26.63,26.5,26.53,237936.0,24.8573,24.8947,24.7731,24.8012,237936.0
2020-03-11 10:50:00,26.53,26.65,26.51,26.65,233436.0,24.8012,24.9134,24.7825,24.9134,233436.0
2020-03-11 11:00:00,26.65,26.72,26.45,26.54,489783.0,24.9134,24.9788,24.7264,24.8105,489783.0
2020-03-11 11:10:00,26.54,26.58,26.49,26.54,173992.0,24.8105,24.8479,24.7638,24.8105,173992.0
2020-03-11 11:20:00,26.55,26.61,26.5,26.57,127266.0,24.8199,24.876,24.7731,24.8386,127266.0
2020-03-11 11:30:00,26.56,26.61,26.49,26.55,190773.0,24.8292,24.876,24.7638,24.8199,190773.0
2020-03-11 11:40:00,26.54,26.57,26.46,26.53,289288.0,24.8105,24.8386,24.7358,24.8012,289288.0
2020-03-11 11:50:00,26.53,26.58,26.48,26.58,97616.0,24.8012,24.8479,24.7545,24.8479,97616.0
2020-03-11 12:00:00,26.58,26.64,26.53,26.55,94683.0,24.8479,24.904,24.8012,24.8199,94683.0
2020-03-11 12:10:00,26.55,26.67,26.54,26.57,102394.0,24.8199,24.9321,24.8105,24.8386,102394.0
2020-03-11 12:20:00,26.55,26.6,26.51,26.52,133217.0,24.8199,24.8666,24.7825,24.7918,133217.0
2020-03-11 12:30:00,26.51,26.57,26.43,26.45,153826.0,24.7825,24.8386,24.7077,24.7264,153826.0
2020-03-11 12:40:00,26.45,26.46,26.17,26.18,243781.0,24.7264,24.7358,24.4647,24.474,243781.0
2020-03-11 12:50:00,26.18,26.27,26.14,26.26,168411.0,24.474,24.5581,24.4366,24.5488,168411.0
2020-03-11 13:00:00,26.26,26.34,26.2,26.23,266828.0,24.5488,24.6236,24.4927,24.5207,266828.0
2020-03-11 13:10:00,26.24,26.4,26.23,26.38,135618.0,24.5301,24.6797,24.5207,24.661,135618.0
2020-03-11 13:20:00,26.37,26.45,26.35,26.38,124699.0,24.6516,24.7264,24.6329,24.661,124699.0
2020-03-11 13:30:00,26.38,26.42,26.25,26.28,107227.0,24.661,24.6984,24.5394,24.5675,107227.0
2020-03-11 13:40:00,26.28,26.33,26.24,26.33,116035.0,24.5675,24.6142,24.5301,24.6142,116035.0
2020-03-11 13:50:00,26.32,26.34,26.25,26.33,167608.0,24.6049,24.6236,24.5394,24.6142,167608.0
2020-03-11 14:00:00,26.32,26.32,26.17,26.2,154042.0,24.6049,24.6049,24.4647,24.4927,154042.0
2020-03-11 14:10:00,26.2,26.2,26.03,26.03,265977.0,24.4927,24.4927,24.3338,24.3338,265977.0
2020-03-11 14:20:00,26.03,26.04,25.9,25.94,399958.0,24.3338,24.3431,24.2122,24.2496,399958.0
2020-03-11 14:30:00,25.93,25.93,25.71,25.86,480522.0,24.2403,24.2403,24.0346,24.1749,480522.0
2020-03-11 14:40:00,25.86,25.96,25.79,25.79,365774.0,24.1749,24.2683,24.1094,24.1094,365774.0
2020-03-11 14:50:00,25.78,25.79,25.61,25.62,326897.0,24.1001,24.1094,23.9411,23.9505,326897.0
2020-03-11 15:00:00,25.61,25.66,25.44,25.44,496326.0,23.9411,23.9879,23.7822,23.7822,496326.0
2020-03-11 15:10:00,25.43,25.44,25.04,25.28,1385693.0,23.7729,23.7822,23.4083,23.6326,1385693.0
2020-03-11 15:20:00,25.27,25.29,25.1,25.25,1027479.0,23.6233,23.642,23.4644,23.6046,1027479.0
2020-03-11 15:30:00,25.24,25.59,25.23,25.57,1064618.0,23.5953,23.9224,23.5859,23.9038,1064618.0
2020-03-11 15:40:00,25.58,25.62,25.44,25.46,977439.0,23.9131,23.9505,23.7822,23.8009,977439.0
2020-03-11 15:50:00,25.46,25.48,25.2,25.21,3529577.0,23.8009,23.8196,23.5579,23.5672,3529577.0
2020-03-12 09:30:00,22.9,23.12,22.57,22.72,1476525.0,21.4077,21.6134,21.0992,21.2395,1476525.0
2020-03-12 09:40:00,22.72,22.72,22.72,22.72,0.0,21.2395,21.2395,21.2395,21.2395,0.0
2020-03-12 09:50:00,22.12,23.3,22.0,23.3,1493544.0,20.6786,21.7817,20.5664,21.7817,1493544.0
2020-03-12 10:00:00,23.27,23.82,22.84,23.03,794981.0,21.7536,22.2678,21.3517,21.5293,794981.0
2020-03-12 10:10:00,23.02,23.07,22.64,22.79,787147.0,21.5199,21.5667,21.1647,21.3049,787147.0
2020-03-12 10:20:00,22.8,23.66,22.74,23.4,574962.0,21.3143,22.1182,21.2582,21.8752,574962.0
2020-03-12 10:30:00,23.38,23.68,23.34,23.5,533734.0,21.8565,22.1369,21.8191,21.9686,533734.0
2020-03-12 10:40:00,23.5,23.5,23.2,23.34,407347.0,21.9686,21.9686,21.6882,21.8191,407347.0
2020-03-12 10:50:00,23.34,23.71,23.21,23.67,322561.0,21.8191,22.165,21.6975,22.1276,322561.0
2020-03-12 11:00:00,23.67,23.68,23.28,23.29,154222.0,22.1276,22.1369,21.763,21.7723,154222.0
2020-03-12 11:10:00,23.29,23.39,22.98,23.03,333435.0,21.7723,21.8658,21.4825,21.5293,333435.0
2020-03-12 11:20:00,23.03,23.25,22.87,23.11,291763.0,21.5293,21.7349,21.3797,21.6041,291763.0
2020-03-12 11:30:00,23.11,23.17,22.99,23.1,248851.0,21.6041,21.6601,21.4919,21.5947,248851.0
2020-03-12 11:40:00,23.11,23.11,22.77,22.84,264490.0,21.6041,21.6041,21.2862,21.3517,264490.0
2020-03-12 11:50:00,22.83,22.96,22.69,22.96,223197.0,21.3423,21.4638,21.2114,21.4638,223197.0
2020-03-12 12:00:00,22.96,23.2,22.96,23.02,235398.0,21.4638,21.6882,21.4638,21.5199,235398.0
2020-03-12 12:10:00,23.0,23.06,22.86,23.03,297202.0,21.5012,21.5573,21.3703,21.5293,297202.0
2020-03-12 12:20:00,23.04,23.25,23.0,23.23,241414.0,21.5386,21.7349,21.5012,21.7162,241414.0
2020-03-12 12:30:00,23.23,23.27,23.11,23.23,248306.0,21.7162,21.7536,21.6041,21.7162,248306.0
2020-03-12 12:40:00,23.24,23.24,23.09,23.15,174880.0,21.7256,21.7256,21.5854,21.6414,174880.0
2020-03-12 12:50:00,23.15,24.03,23.15,23.99,605584.0,21.6414,22.4641,21.6414,22.4267,605584.0
2020-03-12 13:00:00,23.99,24.89,23.99,24.59,721425.0,22.4267,23.2681,22.4267,22.9876,721425.0
2020-03-12 13:10:00,24.59,24.59,23.84,23.85,626609.0,22.9876,22.9876,22.2865,22.2958,626609.0
2020-03-12 13:20:00,23.84,23.88,23.47,23.5,358596.0,22.2865,22.3239,21.9406,21.9686,358596.0
2020-03-12 13:30:00,23.51,23.6,23.07,23.07,318791.0,21.978,22.0621,21.5667,21.5667,318791.0
2020-03-12 13:40:00,23.07,23.5,23.0,23.48,463671.0,21.5667,21.9686,21.5012,21.9499,463671.0
2020-03-12 13:50:00,23.47,23.6,23.24,23.52,334459.0,21.9406,22.0621,21.7256,21.9873,334459.0
2020-03-12 14:00:00,23.53,23.53,23.22,23.28,317496.0,21.9967,21.9967,21.7069,21.763,317496.0
2020-03-12 14:10:00,23.29,23.33,23.05,23.05,276395.0,21.7723,21.8097,21.548,21.548,276395.0
2020-03-12 14:20:00,23.05,23.06,22.89,22.93,298806.0,21.548,21.5573,21.3984,21.4358,298806.0
2020-03-12 14:30:00,22.93,22.93,22.71,22.81,290147.0,21.4358,21.4358,21.2301,21.3236,290147.0
2020-03-12 14:40:00,22.82,22.88,22.64,22.85,350300.0,21.333,21.389,21.1647,21.361,350300.0
2020-03-12 14:50:00,22.85,22.99,22.76,22.76,181031.0,21.361,21.4919,21.2769,21.2769,181031.0
2020-03-12 15:00:00,22.76,22.84,22.74,22.75,176542.0,21.2769,21.3517,21.2582,21.2675,176542.0
2020-03-12 15:10:00,22.75,22.85,22.7,22.7,357070.0,21.2675,21.361,21.2208,21.2208,357070.0
2020-03-12 15:20:00,22.7,22.7,22.67,22.67,50140.0,21.2208,21.2208,21.1927,21.1927,50140.0
2020-03-12 15:30:00,22.67,22.67,22.56,22.57,188560.0,21.1927,21.1927,21.0899,21.0992,188560.0
2020-03-12 15:40:00,22.56,22.57,22.46,22.47,556713.0,21.0899,21.0992,20.9964,21.0058,556713.0
2020-03-12 15:50:00,22.47,22.47,22.13,22.28,3416729.0,21.0058,21.0058,20.6879,20.8281,3416729.0
2020-03-13 09:30:00,23.29,23.38,22.39,22.5,1572082.0,21.7723,21.8565,20.931,21.0338,1572082.0
2020-03-13 09:40:00,22.5,22.5,22.21,22.29,467254.0,21.0338,21.0338,20.7627,20.8375,467254.0
2020-03-13 09:50:00,22.31,22.33,21.47,21.77,441813.0,20.8562,20.8749,20.0709,20.3514,441813.0
2020-03-13 10:00:00,21.75,22.21,21.5,22.12,329159.0,20.3327,20.7627,20.099,20.6786,329159.0
2020-03-13 10:10:00,22.11,22.48,22.04,22.45,273896.0,20.6692,21.0151,20.6038,20.9871,273896.0
2020-03-13 10:20:00,22.48,22.77,22.22,22.28,406340.0,21.0151,21.2862,20.7721,20.8281,406340.0
2020-03-13 10:30:00,22.27,22.29,21.86,21.89,270919.0,20.8188,20.8375,20.4355,20.4636,270919.0
2020-03-13 10:40:00,21.9,22.09,21.87,21.96,295663.0,20.4729,20.6505,20.4449,20.529,295663.0
2020-03-13 10:50:00,21.96,22.01,21.79,21.79,298659.0,20.529,20.5757,20.3701,20.3701,298659.0
2020-03-13 11:00:00,21.8,22.21,21.79,21.98,123713.0,20.3794,20.7627,20.3701,20.5477,123713.0
2020-03-13 11:10:00,21.96,22.03,21.73,21.75,271912.0,20.529,20.5944,20.314,20.3327,271912.0
2020-03-13 11:20:00,21.75,21.86,21.59,21.67,236210.0,20.3327,20.4355,20.1831,20.2579,236210.0
2020-03-13 11:30:00,21.66,21.75,21.33,21.33,166712.0,20.2485,20.3327,19.94,19.94,166712.0
2020-03-13 11:40:00,21.33,21.34,20.77,20.86,226696.0,19.94,19.9494,19.4165,19.5007,226696.0
2020-03-13 11:50:00,20.83,21.51,20.8,21.24,223848.0,19.4726,20.1083,19.4446,19.8559,223848.0
2020-03-13 12:00:00,21.19,21.27,21.02,21.21,132360.0,19.8092,19.884,19.6502,19.8279,132360.0
2020-03-13 12:10:00,21.2,21.26,21.05,21.2,174477.0,19.8185,19.8746,19.6783,19.8185,174477.0
2020-03-13 12:20:00,21.2,21.22,21.0,21.07,160998.0,19.8185,19.8372,19.6316,19.697,160998.0
2020-03-13 12:30:00,21.06,21.22,20.96,21.11,161645.0,19.6876,19.8372,19.5942,19.7344,161645.0
2020-03-13 12:40:00,21.1,21.53,21.08,21.43,129938.0,19.725,20.127,19.7063,20.0335,129938.0
2020-03-13 12:50:00,21.4,21.49,21.18,21.19,127808.0,20.0055,20.0896,19.7998,19.8092,127808.0
2020-03-13 13:00:00,21.18,21.18,20.91,20.91,169021.0,19.7998,19.7998,19.5474,19.5474,169021.0
2020-03-13 13:10:00,20.91,21.11,20.84,21.1,137338.0,19.5474,19.7344,19.482,19.725,137338.0
2020-03-13 13:20:00,21.08,21.15,20.95,20.96,160134.0,19.7063,19.7718,19.5848,19.5942,160134.0
2020-03-13 13:30:00,20.96,21.01,20.76,20.84,168683.0,19.5942,19.6409,19.4072,19.482,168683.0
2020-03-13 13:40:00,20.84,20.97,20.75,20.92,126301.0,19.482,19.6035,19.3978,19.5568,126301.0
2020-03-13 13:50:00,20.92,21.03,20.89,21.0,139709.0,19.5568,19.6596,19.5287,19.6316,139709.0
2020-03-13 14:00:00,21.0,21.18,20.95,21.18,258334.0,19.6316,19.7998,19.5848,19.7998,258334.0
2020-03-13 14:10:00,21.18,21.31,21.04,21.04,194314.0,19.7998,19.9214,19.6689,19.6689,194314.0
2020-03-13 14:20:00,21.03,21.11,20.87,20.87,143679.0,19.6596,19.7344,19.51,19.51,143679.0
2020-03-13 14:30:00,20.86,20.86,20.61,20.79,427482.0,19.5007,19.5007,19.267,19.4352,427482.0
2020-03-13 14:40:00,20.79,20.85,20.67,20.69,370290.0,19.4352,19.4913,19.3231,19.3418,370290.0
2020-03-13 14:50:00,20.69,20.7,20.41,20.41,377266.0,19.3418,19.3511,19.08,19.08,377266.0
2020-03-13 15:00:00,20.41,20.57,20.38,20.55,559098.0,19.08,19.2296,19.052,19.2109,559098.0
2020-03-13 15:10:00,20.55,20.56,20.28,20.28,685996.0,19.2109,19.2202,18.9585,18.9585,685996.0
2020-03-13 15:20:00,20.28,20.28,19.84,20.18,1724742.0,18.9585,18.9585,18.5471,18.865,1724742.0
2020-03-13 15:30:00,20.17,20.18,19.34,19.59,2128304.0,18.8556,18.865,18.0797,18.3134,2128304.0
2020-03-13 15:40:00,19.59,19.6,18.33,18.33,3004252.0,18.3134,18.3228,17.1355,17.1355,3004252.0
2020-03-13 15:50:00,18.33,18.98,16.5,18.98,13082500.0,17.1355,17.7432,15.4248,17.7432,13082500.0
2020-03-16 09:30:00,16.75,16.9,16.75,16.9,571588.0,15.6585,15.7987,15.6585,15.7987,571588.0
2020-03-16 09:40:00,16.94,17.38,16.65,16.65,593951.0,15.8361,16.2474,15.565,15.565,593951.0
2020-03-16 09:50:00,16.65,17.78,16.18,17.77,1327154.0,15.565,16.6214,15.1256,16.612,1327154.0
2020-03-16 10:00:00,17.78,18.44,17.78,18.38,1034585.0,16.6214,17.2384,16.6214,17.1823,1034585.0
2020-03-16 10:10:00,18.4,18.8,18.29,18.57,770647.0,17.201,17.5749,17.0981,17.3599,770647.0
2020-03-16 10:20:00,18.56,19.59,18.56,19.47,683570.0,17.3506,18.3134,17.3506,18.2013,683570.0
2020-03-16 10:30:00,19.44,19.94,19.22,19.94,545492.0,18.1732,18.6406,17.9675,18.6406,545492.0
2020-03-16 10:40:00,19.94,20.35,19.78,19.84,614192.0,18.6406,19.0239,18.4911,18.5471,614192.0
2020-03-16 10:50:00,19.82,20.25,19.61,19.88,431506.0,18.5284,18.9304,18.3321,18.5845,431506.0
2020-03-16 11:00:00,19.91,19.91,19.23,19.46,467308.0,18.6126,18.6126,17.9769,18.1919,467308.0
2020-03-16 11:10:00,19.47,20.26,19.47,20.25,295674.0,18.2013,18.9398,18.2013,18.9304,295674.0
2020-03-16 11:20:00,20.26,20.5,19.93,20.49,355520.0,18.9398,19.1641,18.6313,19.1548,355520.0
2020-03-16 11:30:00,20.49,20.49,20.17,20.32,524111.0,19.1548,19.1548,18.8556,18.9959,524111.0
2020-03-16 11:40:00,20.34,20.38,20.01,20.09,359741.0,19.0146,19.052,18.7061,18.7809,359741.0
2020-03-16 11:50:00,20.1,20.41,20.1,20.39,171481.0,18.7902,19.08,18.7902,19.0613,171481.0
2020-03-16 12:00:00,20.4,20.67,20.3,20.44,229744.0,19.0707,19.3231,18.9772,19.108,229744.0
2020-03-16 12:10:00,20.44,20.61,20.32,20.51,274861.0,19.108,19.267,18.9959,19.1735,274861.0
2020-03-16 12:20:00,20.54,21.14,20.54,20.86,238570.0,19.2015,19.7624,19.2015,19.5007,238570.0
2020-03-16 12:30:00,20.87,21.29,20.87,21.09,235671.0,19.51,19.9027,19.51,19.7157,235671.0
2020-03-16 12:40:00,21.1,21.24,20.99,21.14,177592.0,19.725,19.8559,19.6222,19.7624,177592.0
2020-03-16 12:50:00,21.13,21.19,20.67,20.99,200020.0,19.7531,19.8092,19.3231,19.6222,200020.0
2020-03-16 13:00:00,20.98,21.36,20.96,21.26,258186.0,19.6129,19.9681,19.5942,19.8746,258186.0
2020-03-16 13:10:00,21.26,21.42,20.82,20.82,281578.0,19.8746,20.0242,19.4633,19.4633,281578.0
2020-03-16 13:20:00,20.83,21.26,20.82,20.98,196541.0,19.4726,19.8746,19.4633,19.6129,196541.0
2020-03-16 13:30:00,20.93,20.95,20.66,20.91,235218.0,19.5661,19.5848,19.3137,19.5474,235218.0
2020-03-16 13:40:00,20.91,21.05,20.63,21.01,200788.0,19.5474,19.6783,19.2857,19.6409,200788.0
2020-03-16 13:50:00,21.0,21.24,20.94,21.05,354850.0,19.6316,19.8559,19.5755,19.6783,354850.0
2020-03-16 14:00:00,21.05,21.3,20.86,21.05,285590.0,19.6783,19.912,19.5007,19.6783,285590.0
2020-03-16 14:10:00,21.05,21.2,20.95,20.95,223416.0,19.6783,19.8185,19.5848,19.5848,223416.0
2020-03-16 14:20:00,20.94,21.06,20.9,20.94,194586.0,19.5755,19.6876,19.5381,19.5755,194586.0
2020-03-16 14:30:00,20.94,21.39,20.93,21.26,211461.0,19.5755,19.9961,19.5661,19.8746,211461.0
2020-03-16 14:40:00,21.26,21.35,21.19,21.3,285193.0,19.8746,19.9587,19.8092,19.912,285193.0
2020-03-16 14:50:00,21.3,21.67,21.17,21.57,508260.0,19.912,20.2579,19.7905,20.1644,508260.0
2020-03-16 15:00:00,21.58,22.36,21.54,22.28,929509.0,20.1738,20.9029,20.1364,20.8281,929509.0
2020-03-16 15:10:00,22.28,22.87,21.89,22.77,717182.0,20.8281,21.3797,20.4636,21.2862,717182.0
2020-03-16 15:20:00,22.77,22.95,22.27,22.4,856703.0,21.2862,21.4545,20.8188,20.9403,856703.0
2020-03-16 15:30:00,22.4,22.4,21.02,21.56,1461607.0,20.9403,20.9403,19.6502,20.1551,1461607.0
2020-03-16 15:40:00,21.56,22.42,21.23,21.81,1012886.0,20.1551,20.959,19.8466,20.3888,1012886.0
2020-03-16 15:50:00,21.81,22.46,21.28,21.89,3574232.0,20.3888,20.9964,19.8933,20.4636,3574232.0
2020-03-17 09:30:00,22.11,23.28,22.11,22.64,865506.0,20.6692,21.763,20.6692,21.1647,865506.0
2020-03-17 09:40:00,22.63,22.82,22.19,22.49,879879.0,21.1553,21.333,20.744,21.0245,879879.0
2020-03-17 09:50:00,22.48,22.73,22.27,22.5,180499.0,21.0151,21.2488,20.8188,21.0338,180499.0
2020-03-17 10:00:00,22.54,23.44,22.4,23.3,586632.0,21.0712,21.9126,20.9403,21.7817,586632.0
2020-03-17 10:10:00,23.33,24.09,23.21,23.97,593479.0,21.8097,22.5202,21.6975,22.408,593479.0
2020-03-17 10:20:00,23.97,24.13,23.74,24.03,625334.0,22.408,22.5576,22.193,22.4641,625334.0
2020-03-17 10:30:00,24.03,24.4,23.85,24.15,632441.0,22.4641,22.81,22.2958,22.5763,632441.0
2020-03-17 10:40:00,24.19,24.85,23.96,24.83,669453.0,22.6137,23.2307,22.3987,23.212,669453.0
2020-03-17 10:50:00,24.85,25.19,24.57,25.1,1109175.0,23.2307,23.5485,22.9689,23.4644,1109175.0
2020-03-17 11:00:00,25.11,25.24,24.79,25.1,428608.0,23.4737,23.5953,23.1746,23.4644,428608.0
2020-03-17 11:10:00,25.09,25.36,24.94,25.17,950698.0,23.455,23.7074,23.3148,23.5298,950698.0
2020-03-17 11:20:00,25.18,25.23,24.38,24.5,656037.0,23.5392,23.5859,22.7913,22.9035,656037.0
2020-03-17 11:30:00,24.5,25.0,24.5,24.81,323054.0,22.9035,23.3709,22.9035,23.1933,323054.0
2020-03-17 11:40:00,24.81,24.84,24.38,24.41,305278.0,23.1933,23.2213,22.7913,22.8193,305278.0
2020-03-17 11:50:00,24.42,24.75,23.85,24.05,267506.0,22.8287,23.1372,22.2958,22.4828,267506.0
2020-03-17 12:00:00,24.08,24.43,23.83,24.22,318918.0,22.5108,22.838,22.2771,22.6417,318918.0
2020-03-17 12:10:00,24.22,24.45,23.83,24.03,220479.0,22.6417,22.8567,22.2771,22.4641,220479.0
2020-03-17 12:20:00,24.03,24.11,23.52,23.76,185246.0,22.4641,22.5389,21.9873,22.2117,185246.0
2020-03-17 12:30:00,23.73,23.96,23.39,23.39,233191.0,22.1837,22.3987,21.8658,21.8658,233191.0
2020-03-17 12:40:00,23.36,23.73,23.08,23.69,173052.0,21.8378,22.1837,21.576,22.1463,173052.0
2020-03-17 12:50:00,23.61,24.18,23.43,24.01,205021.0,22.0715,22.6043,21.9032,22.4454,205021.0
2020-03-17 13:00:00,24.01,24.06,23.83,23.85,146078.0,22.4454,22.4921,22.2771,22.2958,146078.0
2020-03-17 13:10:00,23.82,23.96,23.63,23.72,69907.0,22.2678,22.3987,22.0902,22.1743,69907.0
2020-03-17 13:20:00,23.78,23.88,23.57,23.61,108873.0,22.2304,22.3239,22.0341,22.0715,108873.0
2020-03-17 13:30:00,23.61,23.95,23.36,23.94,112122.0,22.0715,22.3893,21.8378,22.38,112122.0
2020-03-17 13:40:00,23.94,24.04,23.8,23.92,110315.0,22.38,22.4735,22.2491,22.3613,110315.0
2020-03-17 13:50:00,23.86,24.24,23.85,24.23,144392.0,22.3052,22.6604,22.2958,22.6511,144392.0
2020-03-17 14:00:00,24.23,24.31,23.82,24.24,115625.0,22.6511,22.7259,22.2678,22.6604,115625.0
2020-03-17 14:10:00,24.25,24.47,24.04,24.46,115374.0,22.6698,22.8754,22.4735,22.8661,115374.0
2020-03-17 14:20:00,24.47,24.56,24.2,24.54,169042.0,22.8754,22.9596,22.623,22.9409,169042.0
2020-03-17 14:30:00,24.54,24.6,24.24,24.42,112680.0,22.9409,22.997,22.6604,22.8287,112680.0
2020-03-17 14:40:00,24.42,24.57,24.12,24.19,141126.0,22.8287,22.9689,22.5482,22.6137,141126.0
2020-03-17 14:50:00,24.15,24.35,24.04,24.2,155394.0,22.5763,22.7633,22.4735,22.623,155394.0
2020-03-17 15:00:00,24.2,24.25,23.73,24.02,293817.0,22.623,22.6698,22.1837,22.4548,293817.0
2020-03-17 15:10:00,24.06,24.39,24.03,24.3,142844.0,22.4921,22.8006,22.4641,22.7165,142844.0
2020-03-17 15:20:00,24.29,24.36,24.09,24.22,231556.0,22.7072,22.7726,22.5202,22.6417,231556.0
2020-03-17 15:30:00,24.22,24.39,24.18,24.33,253268.0,22.6417,22.8006,22.6043,22.7446,253268.0
2020-03-17 15:40:00,24.33,24.7,24.33,24.69,671991.0,22.7446,23.0904,22.7446,23.0811,671991.0
2020-03-17 15:50:00,24.7,25.32,24.65,25.29,4287980.0,23.0904,23.67,23.0437,23.642,4287980.0
2020-03-18 09:30:00,24.19,24.19,23.26,23.51,933901.0,22.6137,22.6137,21.7443,21.978,933901.0
2020-03-18 09:40:00,23.5,23.87,23.33,23.45,276829.0,21.9686,22.3145,21.8097,21.9219,276829.0
2020-03-18 09:50:00,23.44,24.29,23.39,24.24,464161.0,21.9126,22.7072,21.8658,22.6604,464161.0
2020-03-18 10:00:00,24.24,25.04,24.03,24.63,535956.0,22.6604,23.4083,22.4641,23.025,535956.0
2020-03-18 10:10:00,24.61,24.96,24.52,24.62,256349.0,23.0063,23.3335,22.9222,23.0157,256349.0
2020-03-18 10:20:00,24.62,24.86,24.37,24.74,269196.0,23.0157,23.24,22.7819,23.1278,269196.0
2020-03-18 10:30:00,24.76,24.91,24.4,24.4,269020.0,23.1465,23.2868,22.81,22.81,269020.0
2020-03-18 10:40:00,24.44,24.51,23.6,24.05,594212.0,22.8474,22.9128,22.0621,22.4828,594212.0
2020-03-18 10:50:00,24.02,24.04,23.62,23.65,243551.0,22.4548,22.4735,22.0808,22.1089,243551.0
2020-03-18 11:00:00,23.65,24.13,23.65,23.78,167340.0,22.1089,22.5576,22.1089,22.2304,167340.0
2020-03-18 11:10:00,23.73,23.88,23.48,23.87,100456.0,22.1837,22.3239,21.9499,22.3145,100456.0
2020-03-18 11:20:00,23.87,24.18,23.82,24.1,121247.0,22.3145,22.6043,22.2678,22.5295,121247.0
2020-03-18 11:30:00,24.12,24.23,23.72,23.96,149430.0,22.5482,22.6511,22.1743,22.3987,149430.0
2020-03-18 11:40:00,23.93,24.19,23.88,23.92,185795.0,22.3706,22.6137,22.3239,22.3613,185795.0
2020-03-18 11:50:00,23.96,24.13,23.9,24.07,138339.0,22.3987,22.5576,22.3426,22.5015,138339.0
2020-03-18 12:00:00,24.06,24.14,23.77,23.93,183413.0,22.4921,22.5669,22.221,22.3706,183413.0
2020-03-18 12:10:00,23.91,24.02,23.65,23.65,117601.0,22.3519,22.4548,22.1089,22.1089,117601.0
2020-03-18 12:20:00,23.67,23.76,23.13,23.2,123854.0,22.1276,22.2117,21.6228,21.6882,123854.0
2020-03-18 12:30:00,23.19,23.33,22.85,22.95,136046.0,21.6788,21.8097,21.361,21.4545,136046.0
2020-03-18 12:40:00,22.95,22.95,22.44,22.82,215818.0,21.4545,21.4545,20.9777,21.333,215818.0
2020-03-18 12:50:00,22.79,22.79,22.53,22.55,64230.0,21.3049,21.3049,21.0619,21.0805,64230.0
2020-03-18 13:00:00,22.55,22.55,22.55,22.55,0.0,21.0805,21.0805,21.0805,21.0805,0.0
2020-03-18 13:10:00,22.55,22.55,21.77,22.15,447327.0,21.0805,21.0805,20.3514,20.7066,447327.0
2020-03-18 13:20:00,22.17,22.31,21.63,21.72,375190.0,20.7253,20.8562,20.2205,20.3046,375190.0
2020-03-18 13:30:00,21.71,22.34,21.63,22.27,248248.0,20.2953,20.8842,20.2205,20.8188,248248.0
2020-03-18 13:40:00,22.27,22.8,22.22,22.42,406573.0,20.8188,21.3143,20.7721,20.959,406573.0
2020-03-18 13:50:00,22.43,22.51,21.96,22.22,355675.0,20.9684,21.0432,20.529,20.7721,355675.0
2020-03-18 14:00:00,22.25,22.33,21.7,21.7,378716.0,20.8001,20.8749,20.2859,20.2859,378716.0
2020-03-18 14:10:00,21.7,21.96,21.62,21.62,258794.0,20.2859,20.529,20.2112,20.2112,258794.0
2020-03-18 14:20:00,21.63,21.73,21.42,21.51,281955.0,20.2205,20.314,20.0242,20.1083,281955.0
2020-03-18 14:30:00,21.51,22.09,21.47,21.87,274057.0,20.1083,20.6505,20.0709,20.4449,274057.0
2020-03-18 14:40:00,21.87,22.1,21.72,21.8,300957.0,20.4449,20.6599,20.3046,20.3794,300957.0
2020-03-18 14:50:00,21.79,22.1,21.77,22.03,712638.0,20.3701,20.6599,20.3514,20.5944,712638.0
2020-03-18 15:00:00,22.03,22.2,21.63,21.88,508254.0,20.5944,20.7534,20.2205,20.4542,508254.0
2020-03-18 15:10:00,21.88,22.08,21.49,21.49,509724.0,20.4542,20.6412,20.0896,20.0896,509724.0
2020-03-18 15:20:00,21.5,21.56,21.22,21.23,877878.0,20.099,20.1551,19.8372,19.8466,877878.0
2020-03-18 15:30:00,21.22,21.24,20.59,20.67,1503978.0,19.8372,19.8559,19.2483,19.3231,1503978.0
2020-03-18 15:40:00,20.67,21.28,20.64,20.88,1888612.0,19.3231,19.8933,19.295,19.5194,1888612.0
2020-03-18 15:50:00,20.88,21.55,20.64,20.72,6875682.0,19.5194,20.1457,19.295,19.3698,6875682.0
2020-03-19 09:30:00,20.57,20.78,19.7,19.7,507123.0,19.2296,19.4259,18.4163,18.4163,507123.0
2020-03-19 09:40:00,19.7,20.36,19.3,19.84,421660.0,18.4163,19.0333,18.0423,18.5471,421660.0
2020-03-19 09:50:00,19.83,20.8,19.78,20.76,356374.0,18.5378,19.4446,18.4911,19.4072,356374.0
2020-03-19 10:00:00,20.76,21.7,20.7,21.35,463141.0,19.4072,20.2859,19.3511,19.9587,463141.0
2020-03-19 10:10:00,21.33,21.55,21.08,21.5,407126.0,19.94,20.1457,19.7063,20.099,407126.0
2020-03-19 10:20:00,21.49,21.55,21.12,21.12,451176.0,20.0896,20.1457,19.7437,19.7437,451176.0
2020-03-19 10:30:00,21.12,21.12,20.44,20.48,323533.0,19.7437,19.7437,19.108,19.1454,323533.0
2020-03-19 10:40:00,20.48,21.02,20.42,20.68,235813.0,19.1454,19.6502,19.0893,19.3324,235813.0
2020-03-19 10:50:00,20.69,21.12,20.2,20.2,173880.0,19.3418,19.7437,18.8837,18.8837,173880.0
2020-03-19 11:00:00,20.22,20.7,20.22,20.59,207235.0,18.9024,19.3511,18.9024,19.2483,207235.0
2020-03-19 11:10:00,20.59,20.88,20.34,20.47,234035.0,19.2483,19.5194,19.0146,19.1361,234035.0
2020-03-19 11:20:00,20.48,20.98,20.37,20.98,178033.0,19.1454,19.6129,19.0426,19.6129,178033.0
2020-03-19 11:30:00,20.99,21.25,20.94,21.23,212454.0,19.6222,19.8653,19.5755,19.8466,212454.0
2020-03-19 11:40:00,21.21,21.37,21.06,21.07,192593.0,19.8279,19.9774,19.6876,19.697,192593.0
2020-03-19 11:50:00,21.08,21.33,20.97,21.07,244915.0,19.7063,19.94,19.6035,19.697,244915.0
2020-03-19 12:00:00,21.05,21.16,20.8,20.81,235922.0,19.6783,19.7811,19.4446,19.4539,235922.0
2020-03-19 12:10:00,20.82,21.06,20.73,20.86,166756.0,19.4633,19.6876,19.3791,19.5007,166756.0
2020-03-19 12:20:00,20.83,21.18,20.72,20.91,168810.0,19.4726,19.7998,19.3698,19.5474,168810.0
2020-03-19 12:30:00,20.88,21.01,20.73,20.99,122644.0,19.5194,19.6409,19.3791,19.6222,122644.0
2020-03-19 12:40:00,20.97,21.2,20.91,21.0,118595.0,19.6035,19.8185,19.5474,19.6316,118595.0
2020-03-19 12:50:00,21.01,21.2,20.82,20.82,94243.0,19.6409,19.8185,19.4633,19.4633,94243.0
2020-03-19 13:00:00,20.82,21.33,20.82,21.13,131451.0,19.4633,19.94,19.4633,19.7531,131451.0
2020-03-19 13:10:00,21.14,21.51,21.13,21.17,153414.0,19.7624,20.1083,19.7531,19.7905,153414.0
2020-03-19 13:20:00,21.15,21.4,21.1,21.32,91021.0,19.7718,20.0055,19.725,19.9307,91021.0
2020-03-19 13:30:00,21.3,21.56,21.29,21.33,107538.0,19.912,20.1551,19.9027,19.94,107538.0
2020-03-19 13:40:00,21.34,21.62,21.23,21.45,144978.0,19.9494,20.2112,19.8466,20.0522,144978.0
2020-03-19 13:50:00,21.44,21.8,21.42,21.47,219028.0,20.0429,20.3794,20.0242,20.0709,219028.0
2020-03-19 14:00:00,21.45,21.54,21.26,21.37,165251.0,20.0522,20.1364,19.8746,19.9774,165251.0
2020-03-19 14:10:00,21.39,21.72,21.37,21.58,216605.0,19.9961,20.3046,19.9774,20.1738,216605.0
2020-03-19 14:20:00,21.58,21.75,21.49,21.7,352774.0,20.1738,20.3327,20.0896,20.2859,352774.0
2020-03-19 14:30:00,21.7,22.31,21.53,22.31,308251.0,20.2859,20.8562,20.127,20.8562,308251.0
2020-03-19 14:40:00,22.31,22.51,22.02,22.4,451377.0,20.8562,21.0432,20.5851,20.9403,451377.0
2020-03-19 14:50:00,22.4,22.82,22.33,22.77,567932.0,20.9403,21.333,20.8749,21.2862,567932.0
2020-03-19 15:00:00,22.77,23.68,22.77,23.37,1464106.0,21.2862,22.1369,21.2862,21.8471,1464106.0
2020-03-19 15:10:00,23.4,24.06,23.16,23.92,1868353.0,21.8752,22.4921,21.6508,22.3613,1868353.0
2020-03-19 15:20:00,23.93,24.98,23.83,24.31,2066266.0,22.3706,23.3522,22.2771,22.7259,2066266.0
2020-03-19 15:30:00,24.31,24.41,23.35,23.64,1132440.0,22.7259,22.8193,21.8284,22.0995,1132440.0
2020-03-19 15:40:00,23.65,24.24,23.5,23.76,1213382.0,22.1089,22.6604,21.9686,22.2117,1213382.0
2020-03-19 15:50:00,23.78,23.78,21.14,21.29,4056793.0,22.2304,22.2304,19.7624,19.9027,4056793.0
2020-03-20 09:30:00,22.85,22.85,22.15,22.34,684243.0,21.361,21.361,20.7066,20.8842,684243.0
2020-03-20 09:40:00,22.38,22.5,21.75,21.96,247969.0,20.9216,21.0338,20.3327,20.529,247969.0
2020-03-20 09:50:00,21.95,22.17,21.8,22.08,253345.0,20.5196,20.7253,20.3794,20.6412,253345.0
2020-03-20 10:00:00,22.04,22.46,22.04,22.15,146356.0,20.6038,20.9964,20.6038,20.7066,146356.0
2020-03-20 10:10:00,22.14,22.55,22.13,22.46,215087.0,20.6973,21.0805,20.6879,20.9964,215087.0
2020-03-20 10:20:00,22.45,22.53,22.21,22.33,172892.0,20.9871,21.0619,20.7627,20.8749,172892.0
2020-03-20 10:30:00,22.3,22.52,22.25,22.42,997327.0,20.8468,21.0525,20.8001,20.959,997327.0
2020-03-20 10:40:00,22.41,22.42,21.97,22.01,189121.0,20.9497,20.959,20.5383,20.5757,189121.0
2020-03-20 10:50:00,22.02,22.13,21.84,21.92,110822.0,20.5851,20.6879,20.4168,20.4916,110822.0
2020-03-20 11:00:00,21.91,22.18,21.76,21.79,151093.0,20.4823,20.7347,20.342,20.3701,151093.0
2020-03-20 11:10:00,21.84,22.0,21.79,21.81,157802.0,20.4168,20.5664,20.3701,20.3888,157802.0
2020-03-20 11:20:00,21.82,21.88,21.46,21.55,265096.0,20.3981,20.4542,20.0616,20.1457,265096.0
2020-03-20 11:30:00,21.54,21.73,21.3,21.68,182591.0,20.1364,20.314,19.912,20.2672,182591.0
2020-03-20 11:40:00,21.7,21.86,21.5,21.72,114059.0,20.2859,20.4355,20.099,20.3046,114059.0
2020-03-20 11:50:00,21.72,21.8,21.34,21.52,128468.0,20.3046,20.3794,19.9494,20.1177,128468.0
2020-03-20 12:00:00,21.48,21.53,21.01,21.12,121949.0,20.0803,20.127,19.6409,19.7437,121949.0
2020-03-20 12:10:00,21.07,21.37,21.06,21.16,135785.0,19.697,19.9774,19.6876,19.7811,135785.0
2020-03-20 12:20:00,21.19,21.35,21.13,21.18,117348.0,19.8092,19.9587,19.7531,19.7998,117348.0
2020-03-20 12:30:00,21.19,21.62,21.15,21.54,120470.0,19.8092,20.2112,19.7718,20.1364,120470.0
2020-03-20 12:40:00,21.46,22.03,21.39,21.83,94474.0,20.0616,20.5944,19.9961,20.4075,94474.0
2020-03-20 12:50:00,21.83,21.86,21.66,21.71,93333.0,20.4075,20.4355,20.2485,20.2953,93333.0
2020-03-20 13:00:00,21.7,21.84,21.58,21.81,113980.0,20.2859,20.4168,20.1738,20.3888,113980.0
2020-03-20 13:10:00,21.8,21.8,21.49,21.58,96864.0,20.3794,20.3794,20.0896,20.1738,96864.0
2020-03-20 13:20:00,21.56,21.63,21.36,21.39,193068.0,20.1551,20.2205,19.9681,19.9961,193068.0
2020-03-20 13:30:00,21.44,21.56,21.26,21.49,127105.0,20.0429,20.1551,19.8746,20.0896,127105.0
2020-03-20 13:40:00,21.47,21.57,21.25,21.29,137823.0,20.0709,20.1644,19.8653,19.9027,137823.0
2020-03-20 13:50:00,21.29,21.36,21.03,21.05,97986.0,19.9027,19.9681,19.6596,19.6783,97986.0
2020-03-20 14:00:00,21.04,21.38,20.94,21.2,129267.0,19.6689,19.9868,19.5755,19.8185,129267.0
2020-03-20 14:10:00,21.2,21.2,20.86,20.89,126512.0,19.8185,19.8185,19.5007,19.5287,126512.0
2020-03-20 14:20:00,20.9,20.92,20.64,20.66,118704.0,19.5381,19.5568,19.295,19.3137,118704.0
2020-03-20 14:30:00,20.65,20.85,20.55,20.65,216510.0,19.3044,19.4913,19.2109,19.3044,216510.0
2020-03-20 14:40:00,20.68,20.8,20.55,20.68,207468.0,19.3324,19.4446,19.2109,19.3324,207468.0
2020-03-20 14:50:00,20.67,20.95,20.59,20.61,351765.0,19.3231,19.5848,19.2483,19.267,351765.0
2020-03-20 15:00:00,20.6,20.94,20.56,20.8,483786.0,19.2576,19.5755,19.2202,19.4446,483786.0
2020-03-20 15:10:00,20.81,20.9,20.66,20.87,502368.0,19.4539,19.5381,19.3137,19.51,502368.0
2020-03-20 15:20:00,20.87,21.3,20.8,21.24,574268.0,19.51,19.912,19.4446,19.8559,574268.0
2020-03-20 15:30:00,21.25,21.48,20.95,20.98,505930.0,19.8653,20.0803,19.5848,19.6129,505930.0
2020-03-20 15:40:00,20.97,21.15,20.69,20.79,463679.0,19.6035,19.7718,19.3418,19.4352,463679.0
2020-03-20 15:50:00,20.79,20.95,20.34,20.55,1563036.0,19.4352,19.5848,19.0146,19.2109,1563036.0
2020-03-23 09:30:00,21.63,22.05,21.25,21.25,762492.0,20.2205,20.6131,19.8653,19.8653,762492.0
2020-03-23 09:40:00,21.26,21.55,21.15,21.4,235531.0,19.8746,20.1457,19.7718,20.0055,235531.0
2020-03-23 09:50:00,21.43,22.07,21.37,21.97,294022.0,20.0335,20.6318,19.9774,20.5383,294022.0
2020-03-23 10:00:00,21.97,22.07,21.75,21.75,517391.0,20.5383,20.6318,20.3327,20.3327,517391.0
2020-03-23 10:10:00,21.76,22.04,21.72,21.8,307713.0,20.342,20.6038,20.3046,20.3794,307713.0
2020-03-23 10:20:00,21.8,22.0,21.63,21.83,475879.0,20.3794,20.5664,20.2205,20.4075,475879.0
2020-03-23 10:30:00,21.84,22.07,21.72,21.91,403314.0,20.4168,20.6318,20.3046,20.4823,403314.0
2020-03-23 10:40:00,21.95,22.18,21.8,21.84,222649.0,20.5196,20.7347,20.3794,20.4168,222649.0
2020-03-23 10:50:00,21.85,21.97,21.81,21.83,76927.0,20.4262,20.5383,20.3888,20.4075,76927.0
2020-03-23 11:00:00,21.83,22.4,21.83,22.3,151356.0,20.4075,20.9403,20.4075,20.8468,151356.0
2020-03-23 11:10:00,22.29,22.6,22.26,22.51,129939.0,20.8375,21.1273,20.8094,21.0432,129939.0
2020-03-23 11:20:00,22.5,22.68,22.4,22.67,152690.0,21.0338,21.2021,20.9403,21.1927,152690.0
2020-03-23 11:30:00,22.67,22.79,22.35,22.38,210847.0,21.1927,21.3049,20.8936,20.9216,210847.0
2020-03-23 11:40:00,22.37,22.45,22.17,22.35,149711.0,20.9123,20.9871,20.7253,20.8936,149711.0
2020-03-23 11:50:00,22.36,22.66,22.33,22.64,175649.0,20.9029,21.1834,20.8749,21.1647,175649.0
2020-03-23 12:00:00,22.64,22.65,22.33,22.34,96655.0,21.1647,21.174,20.8749,20.8842,96655.0
2020-03-23 12:10:00,22.34,22.59,22.29,22.55,99982.0,20.8842,21.1179,20.8375,21.0805,99982.0
2020-03-23 12:20:00,22.51,22.58,22.29,22.4,69389.0,21.0432,21.1086,20.8375,20.9403,69389.0
2020-03-23 12:30:00,22.41,22.42,22.17,22.34,72845.0,20.9497,20.959,20.7253,20.8842,72845.0
2020-03-23 12:40:00,22.3,22.58,22.28,22.56,64385.0,20.8468,21.1086,20.8281,21.0899,64385.0
2020-03-23 12:50:00,22.54,22.69,22.53,22.61,190845.0,21.0712,21.2114,21.0619,21.1366,190845.0
2020-03-23 13:00:00,22.6,22.81,22.57,22.81,373074.0,21.1273,21.3236,21.0992,21.3236,373074.0
2020-03-23 13:10:00,22.81,23.02,22.78,22.94,340863.0,21.3236,21.5199,21.2956,21.4451,340863.0
2020-03-23 13:20:00,22.95,23.06,22.76,22.8,410212.0,21.4545,21.5573,21.2769,21.3143,410212.0
2020-03-23 13:30:00,22.79,22.82,22.52,22.78,439232.0,21.3049,21.333,21.0525,21.2956,439232.0
2020-03-23 13:40:00,22.78,23.13,22.75,23.07,520904.0,21.2956,21.6228,21.2675,21.5667,520904.0
2020-03-23 13:50:00,23.08,23.11,22.8,22.93,309979.0,21.576,21.6041,21.3143,21.4358,309979.0
2020-03-23 14:00:00,22.93,22.93,22.37,22.42,134229.0,21.4358,21.4358,20.9123,20.959,134229.0
2020-03-23 14:10:00,22.42,22.71,22.38,22.51,145875.0,20.959,21.2301,20.9216,21.0432,145875.0
2020-03-23 14:20:00,22.51,22.72,22.35,22.67,332971.0,21.0432,21.2395,20.8936,21.1927,332971.0
2020-03-23 14:30:00,22.69,22.72,22.58,22.62,371585.0,21.2114,21.2395,21.1086,21.146,371585.0
2020-03-23 14:40:00,22.64,23.14,22.62,23.12,461593.0,21.1647,21.6321,21.146,21.6134,461593.0
2020-03-23 14:50:00,23.12,23.12,22.71,22.77,466246.0,21.6134,21.6134,21.2301,21.2862,466246.0
2020-03-23 15:00:00,22.77,23.02,22.75,22.84,450509.0,21.2862,21.5199,21.2675,21.3517,450509.0
2020-03-23 15:10:00,22.84,23.13,22.78,22.94,622105.0,21.3517,21.6228,21.2956,21.4451,622105.0
2020-03-23 15:20:00,22.94,23.13,22.89,23.02,1070586.0,21.4451,21.6228,21.3984,21.5199,1070586.0
2020-03-23 15:30:00,23.02,23.29,23.02,23.09,1349904.0,21.5199,21.7723,21.5199,21.5854,1349904.0
2020-03-23 15:40:00,23.1,23.2,22.45,22.46,664796.0,21.5947,21.6882,20.9871,20.9964,664796.0
2020-03-23 15:50:00,22.45,22.83,21.82,21.94,2463714.0,20.9871,21.3423,20.3981,20.5103,2463714.0
2020-03-24 09:30:00,24.75,24.95,24.34,24.56,1509224.0,23.1372,23.3242,22.7539,22.9596,1509224.0
2020-03-24 09:40:00,24.6,24.62,24.12,24.43,857197.0,22.997,23.0157,22.5482,22.838,857197.0
2020-03-24 09:50:00,24.43,24.48,24.15,24.23,683965.0,22.838,22.8848,22.5763,22.6511,683965.0
2020-03-24 10:00:00,24.22,24.3,23.8,24.03,638988.0,22.6417,22.7165,22.2491,22.4641,638988.0
2020-03-24 10:10:00,24.02,24.3,23.93,24.23,162363.0,22.4548,22.7165,22.3706,22.6511,162363.0
2020-03-24 10:20:00,24.23,24.48,24.08,24.43,172436.0,22.6511,22.8848,22.5108,22.838,172436.0
2020-03-24 10:30:00,24.43,24.47,24.03,24.24,114110.0,22.838,22.8754,22.4641,22.6604,114110.0
2020-03-24 10:40:00,24.25,24.46,24.2,24.33,74072.0,22.6698,22.8661,22.623,22.7446,74072.0
2020-03-24 10:50:00,24.31,24.41,24.13,24.39,79479.0,22.7259,22.8193,22.5576,22.8006,79479.0
2020-03-24 11:00:00,24.39,24.39,24.16,24.3,65644.0,22.8006,22.8006,22.5856,22.7165,65644.0
2020-03-24 11:10:00,24.3,24.41,24.27,24.38,81960.0,22.7165,22.8193,22.6885,22.7913,81960.0
2020-03-24 11:20:00,24.41,24.42,24.22,24.28,93490.0,22.8193,22.8287,22.6417,22.6978,93490.0
2020-03-24 11:30:00,24.27,24.64,24.26,24.64,576676.0,22.6885,23.0344,22.6791,23.0344,576676.0
2020-03-24 11:40:00,24.62,24.79,24.59,24.71,595146.0,23.0157,23.1746,22.9876,23.0998,595146.0
2020-03-24 11:50:00,24.73,24.82,24.63,24.72,350197.0,23.1185,23.2026,23.025,23.1091,350197.0
2020-03-24 12:00:00,24.74,24.78,24.4,24.5,289382.0,23.1278,23.1652,22.81,22.9035,289382.0
2020-03-24 12:10:00,24.5,24.67,24.42,24.65,235460.0,22.9035,23.0624,22.8287,23.0437,235460.0
2020-03-24 12:20:00,24.65,24.86,24.61,24.86,281834.0,23.0437,23.24,23.0063,23.24,281834.0
2020-03-24 12:30:00,24.86,24.97,24.77,24.95,472019.0,23.24,23.3429,23.1559,23.3242,472019.0
2020-03-24 12:40:00,24.94,24.97,24.86,24.91,403734.0,23.3148,23.3429,23.24,23.2868,403734.0
2020-03-24 12:50:00,24.91,25.07,24.9,24.95,606246.0,23.2868,23.4363,23.2774,23.3242,606246.0
2020-03-24 13:00:00,24.95,24.98,24.59,24.81,186492.0,23.3242,23.3522,22.9876,23.1933,186492.0
2020-03-24 13:10:00,24.8,24.96,24.73,24.95,204238.0,23.1839,23.3335,23.1185,23.3242,204238.0
2020-03-24 13:20:00,24.94,25.22,24.91,25.12,419861.0,23.3148,23.5766,23.2868,23.4831,419861.0
2020-03-24 13:30:00,25.11,25.39,25.1,25.36,489096.0,23.4737,23.7355,23.4644,23.7074,489096.0
2020-03-24 13:40:00,25.36,25.46,25.18,25.22,443373.0,23.7074,23.8009,23.5392,23.5766,443373.0
2020-03-24 13:50:00,25.22,25.24,24.72,24.76,526362.0,23.5766,23.5953,23.1091,23.1465,526362.0
2020-03-24 14:00:00,24.77,24.85,24.57,24.85,494830.0,23.1559,23.2307,22.9689,23.2307,494830.0
2020-03-24 14:10:00,24.87,25.05,24.77,24.89,202229.0,23.2494,23.4176,23.1559,23.2681,202229.0
2020-03-24 14:20:00,24.88,25.19,24.88,25.1,614896.0,23.2587,23.5485,23.2587,23.4644,614896.0
2020-03-24 14:30:00,25.04,25.16,24.94,24.97,172403.0,23.4083,23.5205,23.3148,23.3429,172403.0
2020-03-24 14:40:00,25.0,25.02,24.87,24.96,187700.0,23.3709,23.3896,23.2494,23.3335,187700.0
2020-03-24 14:50:00,24.95,25.31,24.91,25.29,310329.0,23.3242,23.6607,23.2868,23.642,310329.0
2020-03-24 15:00:00,25.28,25.37,25.24,25.3,468092.0,23.6326,23.7168,23.5953,23.6513,468092.0
2020-03-24 15:10:00,25.28,25.39,25.14,25.16,482667.0,23.6326,23.7355,23.5018,23.5205,482667.0
2020-03-24 15:20:00,25.16,25.19,24.85,25.14,521743.0,23.5205,23.5485,23.2307,23.5018,521743.0
2020-03-24 15:30:00,25.14,25.56,25.06,25.54,1279854.0,23.5018,23.8944,23.427,23.8757,1279854.0
2020-03-24 15:40:00,25.53,25.73,25.11,25.51,1694295.0,23.8664,24.0533,23.4737,23.8477,1694295.0
2020-03-24 15:50:00,25.45,26.07,25.01,25.16,4423856.0,23.7916,24.3712,23.3802,23.5205,4423856.0
2020-03-25 09:30:00,25.39,25.86,25.16,25.82,2098707.0,23.7355,24.1749,23.5205,24.1375,2098707.0
2020-03-25 09:40:00,25.8,25.82,25.28,25.38,958994.0,24.1188,24.1375,23.6326,23.7261,958994.0
2020-03-25 09:50:00,25.35,25.64,24.73,24.75,853996.0,23.6981,23.9692,23.1185,23.1372,853996.0
2020-03-25 10:00:00,24.74,25.53,24.55,25.48,775701.0,23.1278,23.8664,22.9502,23.8196,775701.0
2020-03-25 10:10:00,25.51,25.71,25.21,25.6,690213.0,23.8477,24.0346,23.5672,23.9318,690213.0
2020-03-25 10:20:00,25.59,25.85,25.49,25.49,393243.0,23.9224,24.1655,23.829,23.829,393243.0
2020-03-25 10:30:00,25.51,25.56,24.84,25.18,641272.0,23.8477,23.8944,23.2213,23.5392,641272.0
2020-03-25 10:40:00,25.18,25.29,24.9,25.0,195801.0,23.5392,23.642,23.2774,23.3709,195801.0
2020-03-25 10:50:00,24.99,25.24,24.94,25.07,175254.0,23.3615,23.5953,23.3148,23.4363,175254.0
2020-03-25 11:00:00,25.09,25.56,25.06,25.56,320670.0,23.455,23.8944,23.427,23.8944,320670.0
2020-03-25 11:10:00,25.53,25.73,25.38,25.66,293346.0,23.8664,24.0533,23.7261,23.9879,293346.0
2020-03-25 11:20:00,25.66,25.8,25.56,25.74,266614.0,23.9879,24.1188,23.8944,24.0627,266614.0
2020-03-25 11:30:00,25.7,25.72,25.36,25.39,84121.0,24.0253,24.044,23.7074,23.7355,84121.0
2020-03-25 11:40:00,25.42,25.63,25.26,25.52,158772.0,23.7635,23.9598,23.614,23.857,158772.0
2020-03-25 11:50:00,25.53,25.79,25.52,25.75,206947.0,23.8664,24.1094,23.857,24.072,206947.0
2020-03-25 12:00:00,25.75,25.97,25.58,25.59,171970.0,24.072,24.2777,23.9131,23.9224,171970.0
2020-03-25 12:10:00,25.61,25.91,25.58,25.9,94980.0,23.9411,24.2216,23.9131,24.2122,94980.0
2020-03-25 12:20:00,25.9,26.11,25.9,26.03,135745.0,24.2122,24.4086,24.2122,24.3338,135745.0
2020-03-25 12:30:00,26.03,26.28,25.96,26.28,101721.0,24.3338,24.5675,24.2683,24.5675,101721.0
2020-03-25 12:40:00,26.28,26.49,26.15,26.17,217137.0,24.5675,24.7638,24.446,24.4647,217137.0
2020-03-25 12:50:00,26.17,26.49,26.17,26.42,182209.0,24.4647,24.7638,24.4647,24.6984,182209.0
2020-03-25 13:00:00,26.43,26.67,26.39,26.66,361595.0,24.7077,24.9321,24.6703,24.9227,361595.0
2020-03-25 13:10:00,26.66,26.82,26.61,26.72,443434.0,24.9227,25.0723,24.876,24.9788,443434.0
2020-03-25 13:20:00,26.72,26.96,26.64,26.96,760613.0,24.9788,25.2032,24.904,25.2032,760613.0
2020-03-25 13:30:00,26.95,26.95,26.59,26.76,147006.0,25.1938,25.1938,24.8573,25.0162,147006.0
2020-03-25 13:40:00,26.77,26.85,26.64,26.7,134939.0,25.0256,25.1003,24.904,24.9601,134939.0
2020-03-25 13:50:00,26.69,26.76,26.29,26.32,173366.0,24.9508,25.0162,24.5768,24.6049,173366.0
2020-03-25 14:00:00,26.36,26.39,26.03,26.11,648560.0,24.6423,24.6703,24.3338,24.4086,648560.0
2020-03-25 14:10:00,26.1,26.42,26.08,26.28,549442.0,24.3992,24.6984,24.3805,24.5675,549442.0
2020-03-25 14:20:00,26.31,26.41,26.23,26.34,491428.0,24.5955,24.689,24.5207,24.6236,491428.0
2020-03-25 14:30:00,26.36,26.37,26.13,26.33,368854.0,24.6423,24.6516,24.4273,24.6142,368854.0
2020-03-25 14:40:00,26.32,26.33,26.02,26.11,482252.0,24.6049,24.6142,24.3244,24.4086,482252.0
2020-03-25 14:50:00,26.11,26.19,25.98,26.09,345190.0,24.4086,24.4834,24.287,24.3899,345190.0
2020-03-25 15:00:00,26.12,26.5,26.08,26.32,884577.0,24.4179,24.7731,24.3805,24.6049,884577.0
2020-03-25 15:10:00,26.32,26.51,26.17,26.51,629736.0,24.6049,24.7825,24.4647,24.7825,629736.0
2020-03-25 15:20:00,26.51,26.9,26.51,26.76,892643.0,24.7825,25.1471,24.7825,25.0162,892643.0
2020-03-25 15:30:00,26.76,26.86,26.57,26.66,497357.0,25.0162,25.1097,24.8386,24.9227,497357.0
2020-03-25 15:40:00,26.66,26.8,26.41,26.61,908578.0,24.9227,25.0536,24.689,24.876,908578.0
2020-03-25 15:50:00,26.61,26.87,26.12,26.33,2656982.0,24.876,25.119,24.4179,24.6142,2656982.0
2020-03-26 09:30:00,26.69,27.21,26.66,27.03,1153436.0,24.9508,25.4369,24.9227,25.2686,1153436.0
2020-03-26 09:40:00,27.02,27.06,26.76,26.86,235994.0,25.2593,25.2967,25.0162,25.1097,235994.0
2020-03-26 09:50:00,26.82,27.04,26.69,26.94,234738.0,25.0723,25.278,24.9508,25.1845,234738.0
2020-03-26 10:00:00,26.95,27.18,26.83,27.03,103500.0,25.1938,25.4088,25.0816,25.2686,103500.0
2020-03-26 10:10:00,27.09,27.15,26.86,27.02,107801.0,25.3247,25.3808,25.1097,25.2593,107801.0
2020-03-26 10:20:00,27.04,27.08,26.89,26.91,117679.0,25.278,25.3154,25.1377,25.1564,117679.0
2020-03-26 10:30:00,26.95,27.02,26.59,26.71,98189.0,25.1938,25.2593,24.8573,24.9695,98189.0
2020-03-26 10:40:00,26.75,26.85,26.55,26.65,118649.0,25.0069,25.1003,24.8199,24.9134,118649.0
2020-03-26 10:50:00,26.63,26.69,26.27,26.44,114708.0,24.8947,24.9508,24.5581,24.7171,114708.0
2020-03-26 11:00:00,26.44,26.61,26.42,26.44,57360.0,24.7171,24.876,24.6984,24.7171,57360.0
2020-03-26 11:10:00,26.42,26.53,26.38,26.51,62159.0,24.6984,24.8012,24.661,24.7825,62159.0
2020-03-26 11:20:00,26.49,26.52,26.36,26.5,74321.0,24.7638,24.7918,24.6423,24.7731,74321.0
2020-03-26 11:30:00,26.5,26.59,26.25,26.29,63927.0,24.7731,24.8573,24.5394,24.5768,63927.0
2020-03-26 11:40:00,26.33,26.35,25.91,25.95,71913.0,24.6142,24.6329,24.2216,24.259,71913.0
2020-03-26 11:50:00,25.95,26.03,25.63,25.71,134769.0,24.259,24.3338,23.9598,24.0346,134769.0
2020-03-26 12:00:00,25.69,25.71,25.22,25.29,136654.0,24.0159,24.0346,23.5766,23.642,136654.0
2020-03-26 12:10:00,25.28,25.85,25.28,25.68,101456.0,23.6326,24.1655,23.6326,24.0066,101456.0
2020-03-26 12:20:00,25.68,26.07,25.64,26.03,92513.0,24.0066,24.3712,23.9692,24.3338,92513.0
2020-03-26 12:30:00,26.05,26.05,25.72,25.79,147763.0,24.3525,24.3525,24.044,24.1094,147763.0
2020-03-26 12:40:00,25.8,26.0,25.77,25.92,65896.0,24.1188,24.3057,24.0907,24.2309,65896.0
2020-03-26 12:50:00,25.92,26.02,25.81,25.87,71073.0,24.2309,24.3244,24.1281,24.1842,71073.0
2020-03-26 13:00:00,25.87,25.89,25.61,25.63,96630.0,24.1842,24.2029,23.9411,23.9598,96630.0
2020-03-26 13:10:00,25.63,25.83,25.6,25.76,81207.0,23.9598,24.1468,23.9318,24.0814,81207.0
2020-03-26 13:20:00,25.77,25.78,25.58,25.63,82360.0,24.0907,24.1001,23.9131,23.9598,82360.0
2020-03-26 13:30:00,25.68,25.9,25.55,25.9,100582.0,24.0066,24.2122,23.8851,24.2122,100582.0
2020-03-26 13:40:00,25.89,25.95,25.81,25.93,81970.0,24.2029,24.259,24.1281,24.2403,81970.0
2020-03-26 13:50:00,25.94,26.02,25.85,25.98,96785.0,24.2496,24.3244,24.1655,24.287,96785.0
2020-03-26 14:00:00,25.98,26.05,25.8,25.85,84281.0,24.287,24.3525,24.1188,24.1655,84281.0
2020-03-26 14:10:00,25.85,25.94,25.71,25.8,69139.0,24.1655,24.2496,24.0346,24.1188,69139.0
2020-03-26 14:20:00,25.79,25.97,25.76,25.81,87266.0,24.1094,24.2777,24.0814,24.1281,87266.0
2020-03-26 14:30:00,25.83,25.99,25.76,25.92,101711.0,24.1468,24.2964,24.0814,24.2309,101711.0
2020-03-26 14:40:00,25.95,26.02,25.9,25.97,76454.0,24.259,24.3244,24.2122,24.2777,76454.0
2020-03-26 14:50:00,25.95,26.09,25.85,25.88,87018.0,24.259,24.3899,24.1655,24.1936,87018.0
2020-03-26 15:00:00,25.87,25.95,25.69,25.71,122514.0,24.1842,24.259,24.0159,24.0346,122514.0
2020-03-26 15:10:00,25.71,25.73,25.37,25.41,234788.0,24.0346,24.0533,23.7168,23.7542,234788.0
2020-03-26 15:20:00,25.42,25.54,25.31,25.53,275414.0,23.7635,23.8757,23.6607,23.8664,275414.0
2020-03-26 15:30:00,25.54,25.72,25.44,25.56,299995.0,23.8757,24.044,23.7822,23.8944,299995.0
2020-03-26 15:40:00,25.57,25.86,25.57,25.86,409680.0,23.9038,24.1749,23.9038,24.1749,409680.0
2020-03-26 15:50:00,25.85,26.05,25.76,25.86,712508.0,24.1655,24.3525,24.0814,24.1749,712508.0
2020-03-27 09:30:00,25.15,25.65,25.07,25.44,475317.0,23.5111,23.9785,23.4363,23.7822,475317.0
2020-03-27 09:40:00,25.43,25.51,25.03,25.14,244513.0,23.7729,23.8477,23.3989,23.5018,244513.0
2020-03-27 09:50:00,25.16,25.37,25.03,25.08,225404.0,23.5205,23.7168,23.3989,23.4457,225404.0
2020-03-27 10:00:00,25.05,25.08,24.74,24.81,210433.0,23.4176,23.4457,23.1278,23.1933,210433.0
2020-03-27 10:10:00,24.82,24.9,24.57,24.63,105178.0,23.2026,23.2774,22.9689,23.025,105178.0
2020-03-27 10:20:00,24.63,24.73,24.51,24.54,132006.0,23.025,23.1185,22.9128,22.9409,132006.0
2020-03-27 10:30:00,24.55,24.61,24.27,24.44,219085.0,22.9502,23.0063,22.6885,22.8474,219085.0
2020-03-27 10:40:00,24.45,24.93,24.43,24.82,160414.0,22.8567,23.3055,22.838,23.2026,160414.0
2020-03-27 10:50:00,24.82,25.05,24.75,25.03,151861.0,23.2026,23.4176,23.1372,23.3989,151861.0
2020-03-27 11:00:00,25.02,25.09,24.86,24.89,140875.0,23.3896,23.455,23.24,23.2681,140875.0
2020-03-27 11:10:00,24.9,25.34,24.86,25.16,78925.0,23.2774,23.6887,23.24,23.5205,78925.0
2020-03-27 11:20:00,25.16,25.19,24.93,25.0,58673.0,23.5205,23.5485,23.3055,23.3709,58673.0
2020-03-27 11:30:00,25.0,25.03,24.86,24.93,65556.0,23.3709,23.3989,23.24,23.3055,65556.0
2020-03-27 11:40:00,24.91,25.03,24.84,24.87,91727.0,23.2868,23.3989,23.2213,23.2494,91727.0
2020-03-27 11:50:00,24.88,24.97,24.71,24.72,100223.0,23.2587,23.3429,23.0998,23.1091,100223.0
2020-03-27 12:00:00,24.71,24.72,24.55,24.6,298030.0,23.0998,23.1091,22.9502,22.997,298030.0
2020-03-27 12:10:00,24.61,24.66,24.54,24.66,405257.0,23.0063,23.0531,22.9409,23.0531,405257.0
2020-03-27 12:20:00,24.65,24.76,24.62,24.63,399178.0,23.0437,23.1465,23.0157,23.025,399178.0
2020-03-27 12:30:00,24.63,24.72,24.57,24.66,392038.0,23.025,23.1091,22.9689,23.0531,392038.0
2020-03-27 12:40:00,24.64,24.68,24.61,24.62,268313.0,23.0344,23.0717,23.0063,23.0157,268313.0
2020-03-27 12:50:00,24.62,24.68,24.56,24.62,185132.0,23.0157,23.0717,22.9596,23.0157,185132.0
2020-03-27 13:00:00,24.63,24.68,24.46,24.46,267057.0,23.025,23.0717,22.8661,22.8661,267057.0
2020-03-27 13:10:00,24.46,24.52,24.38,24.38,331564.0,22.8661,22.9222,22.7913,22.7913,331564.0
2020-03-27 13:20:00,24.39,24.41,24.11,24.18,496366.0,22.8006,22.8193,22.5389,22.6043,496366.0
2020-03-27 13:30:00,24.19,24.55,24.19,24.55,189357.0,22.6137,22.9502,22.6137,22.9502,189357.0
2020-03-27 13:40:00,24.56,24.74,24.39,24.43,306881.0,22.9596,23.1278,22.8006,22.838,306881.0
2020-03-27 13:50:00,24.42,24.44,24.16,24.16,360098.0,22.8287,22.8474,22.5856,22.5856,360098.0
2020-03-27 14:00:00,24.17,24.17,24.0,24.01,623206.0,22.595,22.595,22.4361,22.4454,623206.0
2020-03-27 14:10:00,24.01,24.11,23.98,24.06,642774.0,22.4454,22.5389,22.4174,22.4921,642774.0
2020-03-27 14:20:00,24.07,24.24,24.04,24.24,368254.0,22.5015,22.6604,22.4735,22.6604,368254.0
2020-03-27 14:30:00,24.25,24.33,24.24,24.25,420310.0,22.6698,22.7446,22.6604,22.6698,420310.0
2020-03-27 14:40:00,24.25,24.25,23.92,24.06,438296.0,22.6698,22.6698,22.3613,22.4921,438296.0
2020-03-27 14:50:00,24.07,24.25,24.03,24.14,177649.0,22.5015,22.6698,22.4641,22.5669,177649.0
2020-03-27 15:00:00,24.14,24.14,23.89,23.9,452559.0,22.5669,22.5669,22.3332,22.3426,452559.0
2020-03-27 15:10:00,23.9,24.16,23.85,23.85,338492.0,22.3426,22.5856,22.2958,22.2958,338492.0
2020-03-27 15:20:00,23.85,24.28,23.73,24.23,389569.0,22.2958,22.6978,22.1837,22.6511,389569.0
2020-03-27 15:30:00,24.23,24.25,23.88,23.89,643485.0,22.6511,22.6698,22.3239,22.3332,643485.0
2020-03-27 15:40:00,23.88,24.02,23.86,23.88,960413.0,22.3239,22.4548,22.3052,22.3239,960413.0
2020-03-27 15:50:00,23.88,24.44,23.78,24.29,2742146.0,22.3239,22.8474,22.2304,22.7072,2742146.0
2020-03-30 09:30:00,24.39,24.94,24.39,24.79,394657.0,22.8006,23.3148,22.8006,23.1746,394657.0
2020-03-30 09:40:00,24.79,24.82,24.57,24.73,128060.0,23.1746,23.2026,22.9689,23.1185,128060.0
2020-03-30 09:50:00,24.76,25.18,24.76,25.13,89014.0,23.1465,23.5392,23.1465,23.4924,89014.0
2020-03-30 10:00:00,25.13,25.18,24.85,24.93,101063.0,23.4924,23.5392,23.2307,23.3055,101063.0
2020-03-30 10:10:00,24.94,25.14,24.84,25.11,63917.0,23.3148,23.5018,23.2213,23.4737,63917.0
2020-03-30 10:20:00,25.1,25.32,25.08,25.22,122289.0,23.4644,23.67,23.4457,23.5766,122289.0
2020-03-30 10:30:00,25.2,25.26,25.01,25.06,54329.0,23.5579,23.614,23.3802,23.427,54329.0
2020-03-30 10:40:00,25.08,25.09,24.91,24.94,34006.0,23.4457,23.455,23.2868,23.3148,34006.0
2020-03-30 10:50:00,24.99,25.05,24.78,24.82,83443.0,23.3615,23.4176,23.1652,23.2026,83443.0
2020-03-30 11:00:00,24.81,25.01,24.8,24.88,61897.0,23.1933,23.3802,23.1839,23.2587,61897.0
2020-03-30 11:10:00,24.89,24.94,24.65,24.69,168895.0,23.2681,23.3148,23.0437,23.0811,168895.0
2020-03-30 11:20:00,24.68,24.68,24.53,24.54,148995.0,23.0717,23.0717,22.9315,22.9409,148995.0
2020-03-30 11:30:00,24.55,24.62,24.49,24.52,185825.0,22.9502,23.0157,22.8941,22.9222,185825.0
2020-03-30 11:40:00,24.53,24.54,24.47,24.54,126491.0,22.9315,22.9409,22.8754,22.9409,126491.0
2020-03-30 11:50:00,24.55,24.63,24.52,24.57,71534.0,22.9502,23.025,22.9222,22.9689,71534.0
2020-03-30 12:00:00,24.56,24.58,24.26,24.28,133374.0,22.9596,22.9783,22.6791,22.6978,133374.0
2020-03-30 12:10:00,24.28,24.28,24.07,24.1,214004.0,22.6978,22.6978,22.5015,22.5295,214004.0
2020-03-30 12:20:00,24.09,24.23,24.01,24.23,134446.0,22.5202,22.6511,22.4454,22.6511,134446.0
2020-03-30 12:30:00,24.24,24.29,24.05,24.07,103385.0,22.6604,22.7072,22.4828,22.5015,103385.0
2020-03-30 12:40:00,24.07,24.18,24.07,24.08,46718.0,22.5015,22.6043,22.5015,22.5108,46718.0
2020-03-30 12:50:00,24.07,24.14,23.96,23.97,88383.0,22.5015,22.5669,22.3987,22.408,88383.0
2020-03-30 13:00:00,23.98,24.1,23.94,24.06,156053.0,22.4174,22.5295,22.38,22.4921,156053.0
2020-03-30 13:10:00,24.05,24.07,23.79,23.82,206295.0,22.4828,22.5015,22.2397,22.2678,206295.0
2020-03-30 13:20:00,23.83,23.91,23.73,23.88,179431.0,22.2771,22.3519,22.1837,22.3239,179431.0
2020-03-30 13:30:00,23.88,24.08,23.87,24.03,113257.0,22.3239,22.5108,22.3145,22.4641,113257.0
2020-03-30 13:40:00,24.04,24.06,23.86,23.86,186248.0,22.4735,22.4921,22.3052,22.3052,186248.0
2020-03-30 13:50:00,23.86,23.87,23.71,23.78,520985.0,22.3052,22.3145,22.165,22.2304,520985.0
2020-03-30 14:00:00,23.78,23.78,23.52,23.56,527316.0,22.2304,22.2304,21.9873,22.0247,527316.0
2020-03-30 14:10:00,23.56,23.59,23.41,23.52,604475.0,22.0247,22.0528,21.8845,21.9873,604475.0
2020-03-30 14:20:00,23.51,23.58,23.41,23.41,556032.0,21.978,22.0434,21.8845,21.8845,556032.0
2020-03-30 14:30:00,23.41,23.5,23.36,23.39,770706.0,21.8845,21.9686,21.8378,21.8658,770706.0
2020-03-30 14:40:00,23.39,23.48,23.33,23.42,777323.0,21.8658,21.9499,21.8097,21.8939,777323.0
2020-03-30 14:50:00,23.42,23.43,23.19,23.2,759539.0,21.8939,21.9032,21.6788,21.6882,759539.0
2020-03-30 15:00:00,23.21,23.46,23.2,23.44,258101.0,21.6975,21.9312,21.6882,21.9126,258101.0
2020-03-30 15:10:00,23.44,23.5,23.43,23.5,766315.0,21.9126,21.9686,21.9032,21.9686,766315.0
2020-03-30 15:20:00,23.5,23.5,23.15,23.25,1176551.0,21.9686,21.9686,21.6414,21.7349,1176551.0
2020-03-30 15:30:00,23.25,23.32,23.15,23.26,1233611.0,21.7349,21.8004,21.6414,21.7443,1233611.0
2020-03-30 15:40:00,23.26,23.53,23.26,23.53,1021925.0,21.7443,21.9967,21.7443,21.9967,1021925.0
2020-03-30 15:50:00,23.54,24.05,23.53,23.91,1769537.0,22.006,22.4828,21.9967,22.3519,1769537.0
2020-03-31 09:30:00,23.6,23.85,23.47,23.78,620000.0,22.0621,22.2958,21.9406,22.2304,620000.0
2020-03-31 09:40:00,23.78,23.85,23.51,23.51,273064.0,22.2304,22.2958,21.978,21.978,273064.0
2020-03-31 09:50:00,23.51,23.53,23.16,23.43,382712.0,21.978,21.9967,21.6508,21.9032,382712.0
2020-03-31 10:00:00,23.44,23.68,23.41,23.59,56178.0,21.9126,22.1369,21.8845,22.0528,56178.0
2020-03-31 10:10:00,23.62,24.0,23.62,23.99,60853.0,22.0808,22.4361,22.0808,22.4267,60853.0
2020-03-31 10:20:00,23.98,24.05,23.89,24.05,119368.0,22.4174,22.4828,22.3332,22.4828,119368.0
2020-03-31 10:30:00,24.06,24.13,23.99,24.06,140268.0,22.4921,22.5576,22.4267,22.4921,140268.0
2020-03-31 10:40:00,24.05,24.06,23.79,23.86,88364.0,22.4828,22.4921,22.2397,22.3052,88364.0
2020-03-31 10:50:00,23.87,24.08,23.84,24.08,56110.0,22.3145,22.5108,22.2865,22.5108,56110.0
2020-03-31 11:00:00,24.08,24.16,23.97,24.13,46850.0,22.5108,22.5856,22.408,22.5576,46850.0
2020-03-31 11:10:00,24.14,24.27,24.13,24.22,49591.0,22.5669,22.6885,22.5576,22.6417,49591.0
2020-03-31 11:20:00,24.2,24.33,24.12,24.23,107406.0,22.623,22.7446,22.5482,22.6511,107406.0
2020-03-31 11:30:00,24.2,24.36,24.19,24.21,49954.0,22.623,22.7726,22.6137,22.6324,49954.0
2020-03-31 11:40:00,24.26,24.3,24.15,24.24,68568.0,22.6791,22.7165,22.5763,22.6604,68568.0
2020-03-31 11:50:00,24.26,24.42,24.24,24.39,46184.0,22.6791,22.8287,22.6604,22.8006,46184.0
2020-03-31 12:00:00,24.38,24.38,24.19,24.33,33585.0,22.7913,22.7913,22.6137,22.7446,33585.0
2020-03-31 12:10:00,24.32,24.32,24.1,24.11,24114.0,22.7352,22.7352,22.5295,22.5389,24114.0
2020-03-31 12:20:00,24.12,24.13,23.94,23.98,27018.0,22.5482,22.5576,22.38,22.4174,27018.0
2020-03-31 12:30:00,23.98,23.98,23.64,23.78,153190.0,22.4174,22.4174,22.0995,22.2304,153190.0
2020-03-31 12:40:00,23.79,23.87,23.71,23.77,81081.0,22.2397,22.3145,22.165,22.221,81081.0
2020-03-31 12:50:00,23.77,23.89,23.7,23.72,25471.0,22.221,22.3332,22.1556,22.1743,25471.0
2020-03-31 13:00:00,23.72,23.8,23.68,23.78,27144.0,22.1743,22.2491,22.1369,22.2304,27144.0
2020-03-31 13:10:00,23.77,23.78,23.58,23.65,66966.0,22.221,22.2304,22.0434,22.1089,66966.0
2020-03-31 13:20:00,23.65,23.72,23.57,23.63,27640.0,22.1089,22.1743,22.0341,22.0902,27640.0
2020-03-31 13:30:00,23.65,23.8,23.57,23.7,95926.0,22.1089,22.2491,22.0341,22.1556,95926.0
2020-03-31 13:40:00,23.68,23.83,23.65,23.81,43106.0,22.1369,22.2771,22.1089,22.2584,43106.0
2020-03-31 13:50:00,23.81,23.84,23.72,23.83,86229.0,22.2584,22.2865,22.1743,22.2771,86229.0
2020-03-31 14:00:00,23.83,23.92,23.8,23.91,61582.0,22.2771,22.3613,22.2491,22.3519,61582.0
2020-03-31 14:10:00,23.91,23.95,23.84,23.87,45388.0,22.3519,22.3893,22.2865,22.3145,45388.0
2020-03-31 14:20:00,23.88,23.91,23.81,23.85,38447.0,22.3239,22.3519,22.2584,22.2958,38447.0
2020-03-31 14:30:00,23.84,23.96,23.78,23.92,41691.0,22.2865,22.3987,22.2304,22.3613,41691.0
2020-03-31 14:40:00,23.93,23.99,23.81,23.83,48784.0,22.3706,22.4267,22.2584,22.2771,48784.0
2020-03-31 14:50:00,23.84,23.91,23.82,23.89,46478.0,22.2865,22.3519,22.2678,22.3332,46478.0
2020-03-31 15:00:00,23.9,23.91,23.81,23.82,46580.0,22.3426,22.3519,22.2584,22.2678,46580.0
2020-03-31 15:10:00,23.82,23.82,23.6,23.6,197898.0,22.2678,22.2678,22.0621,22.0621,197898.0
2020-03-31 15:20:00,23.6,23.67,23.37,23.38,331527.0,22.0621,22.1276,21.8471,21.8565,331527.0
2020-03-31 15:30:00,23.38,23.47,23.25,23.25,670757.0,21.8565,21.9406,21.7349,21.7349,670757.0
2020-03-31 15:40:00,23.26,23.49,23.26,23.37,486183.0,21.7443,21.9593,21.7443,21.8471,486183.0
2020-03-31 15:50:00,23.36,23.38,23.03,23.05,2448264.0,21.8378,21.8565,21.5293,21.548,2448264.0
2020-04-01 09:30:00,23.0,23.5,23.0,23.48,376013.0,21.5012,21.9686,21.5012,21.9499,376013.0
2020-04-01 09:40:00,23.48,23.63,23.33,23.39,74194.0,21.9499,22.0902,21.8097,21.8658,74194.0
2020-04-01 09:50:00,23.36,23.66,23.36,23.63,105715.0,21.8378,22.1182,21.8378,22.0902,105715.0
2020-04-01 10:00:00,23.64,23.66,23.39,23.47,102572.0,22.0995,22.1182,21.8658,21.9406,102572.0
2020-04-01 10:10:00,23.47,23.7,23.47,23.61,88240.0,21.9406,22.1556,21.9406,22.0715,88240.0
2020-04-01 10:20:00,23.65,23.95,23.65,23.86,145943.0,22.1089,22.3893,22.1089,22.3052,145943.0
2020-04-01 10:30:00,23.86,23.9,23.75,23.8,55424.0,22.3052,22.3426,22.2024,22.2491,55424.0
2020-04-01 10:40:00,23.79,23.99,23.78,23.97,58744.0,22.2397,22.4267,22.2304,22.408,58744.0
2020-04-01 10:50:00,23.96,24.23,23.96,24.0,99316.0,22.3987,22.6511,22.3987,22.4361,99316.0
2020-04-01 11:00:00,24.01,24.14,24.01,24.08,51003.0,22.4454,22.5669,22.4454,22.5108,51003.0
2020-04-01 11:10:00,24.08,24.16,23.98,24.16,35816.0,22.5108,22.5856,22.4174,22.5856,35816.0
2020-04-01 11:20:00,24.16,24.22,23.95,23.96,94370.0,22.5856,22.6417,22.3893,22.3987,94370.0
2020-04-01 11:30:00,23.95,24.01,23.83,23.86,77556.0,22.3893,22.4454,22.2771,22.3052,77556.0
2020-04-01 11:40:00,23.86,23.92,23.78,23.87,78954.0,22.3052,22.3613,22.2304,22.3145,78954.0
2020-04-01 11:50:00,23.86,23.97,23.81,23.89,50124.0,22.3052,22.408,22.2584,22.3332,50124.0
2020-04-01 12:00:00,23.9,23.95,23.85,23.87,29786.0,22.3426,22.3893,22.2958,22.3145,29786.0
2020-04-01 12:10:00,23.86,24.02,23.86,23.93,42216.0,22.3052,22.4548,22.3052,22.3706,42216.0
2020-04-01 12:20:00,23.94,24.03,23.87,23.89,36803.0,22.38,22.4641,22.3145,22.3332,36803.0
2020-04-01 12:30:00,23.88,23.9,23.73,23.76,71813.0,22.3239,22.3426,22.1837,22.2117,71813.0
2020-04-01 12:40:00,23.77,23.77,23.56,23.57,93958.0,22.221,22.221,22.0247,22.0341,93958.0
2020-04-01 12:50:00,23.55,23.61,23.37,23.52,90566.0,22.0154,22.0715,21.8471,21.9873,90566.0
2020-04-01 13:00:00,23.49,23.54,23.43,23.51,57077.0,21.9593,22.006,21.9032,21.978,57077.0
2020-04-01 13:10:00,23.51,23.68,23.49,23.64,52792.0,21.978,22.1369,21.9593,22.0995,52792.0
2020-04-01 13:20:00,23.64,23.68,23.53,23.61,55333.0,22.0995,22.1369,21.9967,22.0715,55333.0
2020-04-01 13:30:00,23.61,23.63,23.51,23.63,34959.0,22.0715,22.0902,21.978,22.0902,34959.0
2020-04-01 13:40:00,23.63,23.69,23.56,23.58,39588.0,22.0902,22.1463,22.0247,22.0434,39588.0
2020-04-01 13:50:00,23.57,23.71,23.57,23.69,43994.0,22.0341,22.165,22.0341,22.1463,43994.0
2020-04-01 14:00:00,23.7,23.86,23.7,23.75,76288.0,22.1556,22.3052,22.1556,22.2024,76288.0
2020-04-01 14:10:00,23.76,23.77,23.62,23.67,44699.0,22.2117,22.221,22.0808,22.1276,44699.0
2020-04-01 14:20:00,23.68,23.79,23.67,23.78,108132.0,22.1369,22.2397,22.1276,22.2304,108132.0
2020-04-01 14:30:00,23.78,23.84,23.61,23.84,117732.0,22.2304,22.2865,22.0715,22.2865,117732.0
2020-04-01 14:40:00,23.84,23.99,23.83,23.99,153536.0,22.2865,22.4267,22.2771,22.4267,153536.0
2020-04-01 14:50:00,23.99,24.06,23.93,24.03,176720.0,22.4267,22.4921,22.3706,22.4641,176720.0
2020-04-01 15:00:00,24.03,24.15,23.95,24.01,97718.0,22.4641,22.5763,22.3893,22.4454,97718.0
2020-04-01 15:10:00,24.02,24.16,24.02,24.14,132654.0,22.4548,22.5856,22.4548,22.5669,132654.0
2020-04-01 15:20:00,24.14,24.21,24.02,24.02,139864.0,22.5669,22.6324,22.4548,22.4548,139864.0
2020-04-01 15:30:00,24.03,24.11,23.92,23.92,385871.0,22.4641,22.5389,22.3613,22.3613,385871.0
2020-04-01 15:40:00,23.92,24.16,23.92,24.16,503718.0,22.3613,22.5856,22.3613,22.5856,503718.0
2020-04-01 15:50:00,24.15,24.26,24.01,24.08,1179743.0,22.5763,22.6791,22.4454,22.5108,1179743.0
2020-04-02 09:30:00,24.59,24.66,24.37,24.62,242856.0,22.9876,23.0531,22.7819,23.0157,242856.0
2020-04-02 09:40:00,24.62,24.83,24.53,24.82,146547.0,23.0157,23.212,22.9315,23.2026,146547.0
2020-04-02 09:50:00,24.82,25.11,24.82,25.06,219690.0,23.2026,23.4737,23.2026,23.427,219690.0
2020-04-02 10:00:00,25.09,25.36,25.05,25.26,233800.0,23.455,23.7074,23.4176,23.614,233800.0
2020-04-02 10:10:00,25.26,25.27,25.07,25.27,119467.0,23.614,23.6233,23.4363,23.6233,119467.0
2020-04-02 10:20:00,25.26,25.27,25.01,25.19,83245.0,23.614,23.6233,23.3802,23.5485,83245.0
2020-04-02 10:30:00,25.2,25.47,25.14,25.47,221433.0,23.5579,23.8103,23.5018,23.8103,221433.0
2020-04-02 10:40:00,25.45,25.49,25.17,25.24,104033.0,23.7916,23.829,23.5298,23.5953,104033.0
2020-04-02 10:50:00,25.24,25.52,25.13,25.51,119962.0,23.5953,23.857,23.4924,23.8477,119962.0
2020-04-02 11:00:00,25.48,25.51,25.33,25.47,109327.0,23.8196,23.8477,23.6794,23.8103,109327.0
2020-04-02 11:10:00,25.48,25.6,25.43,25.59,61607.0,23.8196,23.9318,23.7729,23.9224,61607.0
2020-04-02 11:20:00,25.6,25.61,25.43,25.49,70105.0,23.9318,23.9411,23.7729,23.829,70105.0
2020-04-02 11:30:00,25.48,25.49,25.21,25.3,99723.0,23.8196,23.829,23.5672,23.6513,99723.0
2020-04-02 11:40:00,25.32,25.47,25.32,25.46,37098.0,23.67,23.8103,23.67,23.8009,37098.0
2020-04-02 11:50:00,25.47,25.48,25.37,25.42,48775.0,23.8103,23.8196,23.7168,23.7635,48775.0
2020-04-02 12:00:00,25.43,25.56,25.42,25.53,41771.0,23.7729,23.8944,23.7635,23.8664,41771.0
2020-04-02 12:10:00,25.52,25.64,25.51,25.64,55246.0,23.857,23.9692,23.8477,23.9692,55246.0
2020-04-02 12:20:00,25.64,25.69,25.54,25.54,55348.0,23.9692,24.0159,23.8757,23.8757,55348.0
2020-04-02 12:30:00,25.56,25.56,25.38,25.4,76108.0,23.8944,23.8944,23.7261,23.7448,76108.0
2020-04-02 12:40:00,25.39,25.39,25.26,25.36,41011.0,23.7355,23.7355,23.614,23.7074,41011.0
2020-04-02 12:50:00,25.36,25.39,25.22,25.26,63412.0,23.7074,23.7355,23.5766,23.614,63412.0
2020-04-02 13:00:00,25.29,25.41,25.18,25.19,68746.0,23.642,23.7542,23.5392,23.5485,68746.0
2020-04-02 13:10:00,25.19,25.29,25.14,25.28,41417.0,23.5485,23.642,23.5018,23.6326,41417.0
2020-04-02 13:20:00,25.26,25.31,25.16,25.16,35859.0,23.614,23.6607,23.5205,23.5205,35859.0
2020-04-02 13:30:00,25.15,25.2,25.06,25.11,52210.0,23.5111,23.5579,23.427,23.4737,52210.0
2020-04-02 13:40:00,25.11,25.29,25.11,25.23,89704.0,23.4737,23.642,23.4737,23.5859,89704.0
2020-04-02 13:50:00,25.24,25.34,25.23,25.33,51812.0,23.5953,23.6887,23.5859,23.6794,51812.0
2020-04-02 14:00:00,25.32,25.32,25.04,25.05,79367.0,23.67,23.67,23.4083,23.4176,79367.0
2020-04-02 14:10:00,25.04,25.19,25.0,25.01,119590.0,23.4083,23.5485,23.3709,23.3802,119590.0
2020-04-02 14:20:00,25.0,25.18,24.98,25.18,71631.0,23.3709,23.5392,23.3522,23.5392,71631.0
2020-04-02 14:30:00,25.17,25.25,25.06,25.22,92055.0,23.5298,23.6046,23.427,23.5766,92055.0
2020-04-02 14:40:00,25.23,25.35,25.2,25.3,150703.0,23.5859,23.6981,23.5579,23.6513,150703.0
2020-04-02 14:50:00,25.31,25.48,25.29,25.47,213436.0,23.6607,23.8196,23.642,23.8103,213436.0
2020-04-02 15:00:00,25.46,25.56,25.38,25.52,207504.0,23.8009,23.8944,23.7261,23.857,207504.0
2020-04-02 15:10:00,25.52,25.65,25.38,25.63,188606.0,23.857,23.9785,23.7261,23.9598,188606.0
2020-04-02 15:20:00,25.64,25.72,25.61,25.69,363019.0,23.9692,24.044,23.9411,24.0159,363019.0
2020-04-02 15:30:00,25.69,25.71,25.47,25.5,318033.0,24.0159,24.0346,23.8103,23.8383,318033.0
2020-04-02 15:40:00,25.5,25.68,25.48,25.49,485675.0,23.8383,24.0066,23.8196,23.829,485675.0
2020-04-02 15:50:00,25.48,25.51,25.05,25.09,1712462.0,23.8196,23.8477,23.4176,23.455,1712462.0
2020-04-03 09:30:00,25.16,25.78,25.16,25.7,365264.0,23.5205,24.1001,23.5205,24.0253,365264.0
2020-04-03 09:40:00,25.73,25.86,25.51,25.54,119031.0,24.0533,24.1749,23.8477,23.8757,119031.0
2020-04-03 09:50:00,25.53,25.54,25.23,25.38,117659.0,23.8664,23.8757,23.5859,23.7261,117659.0
2020-04-03 10:00:00,25.39,25.61,25.39,25.57,71243.0,23.7355,23.9411,23.7355,23.9038,71243.0
2020-04-03 10:10:00,25.58,25.58,25.26,25.27,78615.0,23.9131,23.9131,23.614,23.6233,78615.0
2020-04-03 10:20:00,25.27,25.46,25.25,25.37,63985.0,23.6233,23.8009,23.6046,23.7168,63985.0
2020-04-03 10:30:00,25.37,25.39,25.19,25.28,50211.0,23.7168,23.7355,23.5485,23.6326,50211.0
2020-04-03 10:40:00,25.28,25.44,25.24,25.44,37262.0,23.6326,23.7822,23.5953,23.7822,37262.0
2020-04-03 10:50:00,25.43,25.62,25.39,25.56,61874.0,23.7729,23.9505,23.7355,23.8944,61874.0
2020-04-03 11:00:00,25.57,25.66,25.51,25.58,41950.0,23.9038,23.9879,23.8477,23.9131,41950.0
2020-04-03 11:10:00,25.58,25.71,25.56,25.65,65770.0,23.9131,24.0346,23.8944,23.9785,65770.0
2020-04-03 11:20:00,25.66,25.69,25.46,25.53,44571.0,23.9879,24.0159,23.8009,23.8664,44571.0
2020-04-03 11:30:00,25.51,25.63,25.47,25.58,37686.0,23.8477,23.9598,23.8103,23.9131,37686.0
2020-04-03 11:40:00,25.58,25.58,25.38,25.43,64233.0,23.9131,23.9131,23.7261,23.7729,64233.0
2020-04-03 11:50:00,25.42,25.54,25.37,25.49,64733.0,23.7635,23.8757,23.7168,23.829,64733.0
2020-04-03 12:00:00,25.49,25.52,25.38,25.43,38837.0,23.829,23.857,23.7261,23.7729,38837.0
2020-04-03 12:10:00,25.42,25.55,25.4,25.49,46200.0,23.7635,23.8851,23.7448,23.829,46200.0
2020-04-03 12:20:00,25.48,25.51,25.41,25.51,32968.0,23.8196,23.8477,23.7542,23.8477,32968.0
2020-04-03 12:30:00,25.5,25.61,25.5,25.57,49219.0,23.8383,23.9411,23.8383,23.9038,49219.0
2020-04-03 12:40:00,25.59,25.69,25.55,25.57,37929.0,23.9224,24.0159,23.8851,23.9038,37929.0
2020-04-03 12:50:00,25.59,25.67,25.57,25.64,25962.0,23.9224,23.9972,23.9038,23.9692,25962.0
2020-04-03 13:00:00,25.64,25.73,25.64,25.69,46404.0,23.9692,24.0533,23.9692,24.0159,46404.0
2020-04-03 13:10:00,25.7,25.7,25.52,25.52,60755.0,24.0253,24.0253,23.857,23.857,60755.0
2020-04-03 13:20:00,25.53,25.56,25.48,25.54,84878.0,23.8664,23.8944,23.8196,23.8757,84878.0
2020-04-03 13:30:00,25.54,25.54,25.47,25.48,45754.0,23.8757,23.8757,23.8103,23.8196,45754.0
2020-04-03 13:40:00,25.48,25.52,25.4,25.41,86532.0,23.8196,23.857,23.7448,23.7542,86532.0
2020-04-03 13:50:00,25.41,25.44,25.35,25.36,105154.0,23.7542,23.7822,23.6981,23.7074,105154.0
2020-04-03 14:00:00,25.36,25.37,25.21,25.23,143026.0,23.7074,23.7168,23.5672,23.5859,143026.0
2020-04-03 14:10:00,25.23,25.25,25.19,25.2,87439.0,23.5859,23.6046,23.5485,23.5579,87439.0
2020-04-03 14:20:00,25.2,25.2,25.06,25.16,163445.0,23.5579,23.5579,23.427,23.5205,163445.0
2020-04-03 14:30:00,25.15,25.15,24.89,24.99,160971.0,23.5111,23.5111,23.2681,23.3615,160971.0
2020-04-03 14:40:00,24.99,25.11,24.91,25.09,176012.0,23.3615,23.4737,23.2868,23.455,176012.0
2020-04-03 14:50:00,25.08,25.28,25.08,25.25,236808.0,23.4457,23.6326,23.4457,23.6046,236808.0
2020-04-03 15:00:00,25.26,25.26,25.02,25.05,161573.0,23.614,23.614,23.3896,23.4176,161573.0
2020-04-03 15:10:00,25.04,25.11,24.93,25.07,185864.0,23.4083,23.4737,23.3055,23.4363,185864.0
2020-04-03 15:20:00,25.07,25.07,24.74,24.84,278410.0,23.4363,23.4363,23.1278,23.2213,278410.0
2020-04-03 15:30:00,24.83,25.07,24.81,25.0,285748.0,23.212,23.4363,23.1933,23.3709,285748.0
2020-04-03 15:40:00,25.01,25.12,24.94,25.06,332224.0,23.3802,23.4831,23.3148,23.427,332224.0
2020-04-03 15:50:00,25.07,25.12,24.9,24.94,585360.0,23.4363,23.4831,23.2774,23.3148,585360.0
2020-04-06 09:30:00,26.01,26.07,25.54,25.77,280093.0,24.3151,24.3712,23.8757,24.0907,280093.0
2020-04-06 09:40:00,25.79,26.32,25.78,26.31,220076.0,24.1094,24.6049,24.1001,24.5955,220076.0
2020-04-06 09:50:00,26.32,26.52,26.28,26.47,194092.0,24.6049,24.7918,24.5675,24.7451,194092.0
2020-04-06 10:00:00,26.49,26.59,26.31,26.38,227317.0,24.7638,24.8573,24.5955,24.661,227317.0
2020-04-06 10:10:00,26.38,26.5,26.21,26.29,223666.0,24.661,24.7731,24.502,24.5768,223666.0
2020-04-06 10:20:00,26.28,26.32,26.11,26.2,219760.0,24.5675,24.6049,24.4086,24.4927,219760.0
2020-04-06 10:30:00,26.23,26.37,26.17,26.33,78816.0,24.5207,24.6516,24.4647,24.6142,78816.0
2020-04-06 10:40:00,26.32,26.36,26.08,26.1,77958.0,24.6049,24.6423,24.3805,24.3992,77958.0
2020-04-06 10:50:00,26.1,26.17,25.99,26.06,104044.0,24.3992,24.4647,24.2964,24.3618,104044.0
2020-04-06 11:00:00,26.06,26.23,26.04,26.21,59083.0,24.3618,24.5207,24.3431,24.502,59083.0
2020-04-06 11:10:00,26.22,26.23,26.1,26.14,37379.0,24.5114,24.5207,24.3992,24.4366,37379.0
2020-04-06 11:20:00,26.14,26.14,25.96,26.0,66748.0,24.4366,24.4366,24.2683,24.3057,66748.0
2020-04-06 11:30:00,26.01,26.09,25.96,26.05,66673.0,24.3151,24.3899,24.2683,24.3525,66673.0
2020-04-06 11:40:00,26.04,26.28,26.03,26.28,44618.0,24.3431,24.5675,24.3338,24.5675,44618.0
2020-04-06 11:50:00,26.28,26.34,26.19,26.31,52021.0,24.5675,24.6236,24.4834,24.5955,52021.0
2020-04-06 12:00:00,26.32,26.42,26.31,26.34,64493.0,24.6049,24.6984,24.5955,24.6236,64493.0
2020-04-06 12:10:00,26.34,26.35,26.28,26.3,37951.0,24.6236,24.6329,24.5675,24.5862,37951.0
2020-04-06 12:20:00,26.31,26.38,26.28,26.36,36765.0,24.5955,24.661,24.5675,24.6423,36765.0
2020-04-06 12:30:00,26.36,26.43,26.35,26.36,70130.0,24.6423,24.7077,24.6329,24.6423,70130.0
2020-04-06 12:40:00,26.37,26.37,26.27,26.27,43004.0,24.6516,24.6516,24.5581,24.5581,43004.0
2020-04-06 12:50:00,26.25,26.29,26.2,26.25,26675.0,24.5394,24.5768,24.4927,24.5394,26675.0
2020-04-06 13:00:00,26.26,26.29,26.18,26.22,51055.0,24.5488,24.5768,24.474,24.5114,51055.0
2020-04-06 13:10:00,26.23,26.41,26.22,26.4,84559.0,24.5207,24.689,24.5114,24.6797,84559.0
2020-04-06 13:20:00,26.39,26.41,26.21,26.25,84035.0,24.6703,24.689,24.502,24.5394,84035.0
2020-04-06 13:30:00,26.24,26.27,26.14,26.17,100746.0,24.5301,24.5581,24.4366,24.4647,100746.0
2020-04-06 13:40:00,26.17,26.25,26.17,26.18,60607.0,24.4647,24.5394,24.4647,24.474,60607.0
2020-04-06 13:50:00,26.17,26.31,26.15,26.31,61093.0,24.4647,24.5955,24.446,24.5955,61093.0
2020-04-06 14:00:00,26.31,26.43,26.31,26.37,73789.0,24.5955,24.7077,24.5955,24.6516,73789.0
2020-04-06 14:10:00,26.37,26.39,26.32,26.32,66209.0,24.6516,24.6703,24.6049,24.6049,66209.0
2020-04-06 14:20:00,26.31,26.52,26.26,26.47,150565.0,24.5955,24.7918,24.5488,24.7451,150565.0
2020-04-06 14:30:00,26.47,26.62,26.47,26.62,94913.0,24.7451,24.8853,24.7451,24.8853,94913.0
2020-04-06 14:40:00,26.61,26.64,26.53,26.61,102161.0,24.876,24.904,24.8012,24.876,102161.0
2020-04-06 14:50:00,26.62,26.67,26.57,26.6,100093.0,24.8853,24.9321,24.8386,24.8666,100093.0
2020-04-06 15:00:00,26.59,26.66,26.55,26.61,176491.0,24.8573,24.9227,24.8199,24.876,176491.0
2020-04-06 15:10:00,26.61,26.63,26.57,26.6,194593.0,24.876,24.8947,24.8386,24.8666,194593.0
2020-04-06 15:20:00,26.6,26.68,26.54,26.68,338082.0,24.8666,24.9414,24.8105,24.9414,338082.0
2020-04-06 15:30:00,26.67,26.69,26.61,26.66,350555.0,24.9321,24.9508,24.876,24.9227,350555.0
2020-04-06 15:40:00,26.67,26.68,26.11,26.16,626251.0,24.9321,24.9414,24.4086,24.4553,626251.0
2020-04-06 15:50:00,26.17,26.68,25.83,26.33,2736840.0,24.4647,24.9414,24.1468,24.6142,2736840.0
2020-04-07 09:30:00,26.61,26.61,26.01,26.04,974327.0,24.876,24.876,24.3151,24.3431,974327.0
2020-04-07 09:40:00,26.04,26.48,26.01,26.43,234722.0,24.3431,24.7545,24.3151,24.7077,234722.0
2020-04-07 09:50:00,26.42,26.5,26.25,26.27,258081.0,24.6984,24.7731,24.5394,24.5581,258081.0
2020-04-07 10:00:00,26.26,26.44,26.11,26.32,299419.0,24.5488,24.7171,24.4086,24.6049,299419.0
2020-04-07 10:10:00,26.31,26.44,26.22,26.44,184514.0,24.5955,24.7171,24.5114,24.7171,184514.0
2020-04-07 10:20:00,26.46,26.65,26.43,26.57,173279.0,24.7358,24.9134,24.7077,24.8386,173279.0
2020-04-07 10:30:00,26.54,26.75,26.53,26.62,230562.0,24.8105,25.0069,24.8012,24.8853,230562.0
2020-04-07 10:40:00,26.62,26.65,26.43,26.58,193421.0,24.8853,24.9134,24.7077,24.8479,193421.0
2020-04-07 10:50:00,26.6,26.69,26.49,26.49,110097.0,24.8666,24.9508,24.7638,24.7638,110097.0
2020-04-07 11:00:00,26.48,26.53,26.17,26.28,169973.0,24.7545,24.8012,24.4647,24.5675,169973.0
2020-04-07 11:10:00,26.28,26.44,26.24,26.4,112851.0,24.5675,24.7171,24.5301,24.6797,112851.0
2020-04-07 11:20:00,26.42,26.54,26.39,26.52,111897.0,24.6984,24.8105,24.6703,24.7918,111897.0
2020-04-07 11:30:00,26.5,26.52,26.4,26.5,67542.0,24.7731,24.7918,24.6797,24.7731,67542.0
2020-04-07 11:40:00,26.5,26.58,26.46,26.53,122097.0,24.7731,24.8479,24.7358,24.8012,122097.0
2020-04-07 11:50:00,26.53,26.53,26.4,26.5,77249.0,24.8012,24.8012,24.6797,24.7731,77249.0
2020-04-07 12:00:00,26.49,26.67,26.49,26.66,60197.0,24.7638,24.9321,24.7638,24.9227,60197.0
2020-04-07 12:10:00,26.65,26.65,26.52,26.56,60904.0,24.9134,24.9134,24.7918,24.8292,60904.0
2020-04-07 12:20:00,26.57,26.62,26.46,26.57,87282.0,24.8386,24.8853,24.7358,24.8386,87282.0
2020-04-07 12:30:00,26.57,26.6,26.53,26.54,67559.0,24.8386,24.8666,24.8012,24.8105,67559.0
2020-04-07 12:40:00,26.53,26.56,26.52,26.53,57137.0,24.8012,24.8292,24.7918,24.8012,57137.0
2020-04-07 12:50:00,26.53,26.53,26.33,26.45,161915.0,24.8012,24.8012,24.6142,24.7264,161915.0
2020-04-07 13:00:00,26.49,26.53,26.45,26.46,41248.0,24.7638,24.8012,24.7264,24.7358,41248.0
2020-04-07 13:10:00,26.45,26.55,26.45,26.53,39726.0,24.7264,24.8199,24.7264,24.8012,39726.0
2020-04-07 13:20:00,26.51,26.51,26.33,26.34,101850.0,24.7825,24.7825,24.6142,24.6236,101850.0
2020-04-07 13:30:00,26.36,26.37,26.14,26.16,123051.0,24.6423,24.6516,24.4366,24.4553,123051.0
2020-04-07 13:40:00,26.15,26.29,26.14,26.27,74659.0,24.446,24.5768,24.4366,24.5581,74659.0
2020-04-07 13:50:00,26.23,26.23,25.92,25.99,158493.0,24.5207,24.5207,24.2309,24.2964,158493.0
2020-04-07 14:00:00,25.98,26.09,25.93,25.96,120740.0,24.287,24.3899,24.2403,24.2683,120740.0
2020-04-07 14:10:00,25.95,26.05,25.95,26.03,45482.0,24.259,24.3525,24.259,24.3338,45482.0
2020-04-07 14:20:00,26.05,26.2,26.05,26.08,81012.0,24.3525,24.4927,24.3525,24.3805,81012.0
2020-04-07 14:30:00,26.07,26.2,26.04,26.06,72765.0,24.3712,24.4927,24.3431,24.3618,72765.0
2020-04-07 14:40:00,26.06,26.06,25.86,25.95,172077.0,24.3618,24.3618,24.1749,24.259,172077.0
2020-04-07 14:50:00,25.95,25.99,25.84,25.88,126738.0,24.259,24.2964,24.1562,24.1936,126738.0
2020-04-07 15:00:00,25.87,25.96,25.79,25.93,187783.0,24.1842,24.2683,24.1094,24.2403,187783.0
2020-04-07 15:10:00,25.93,26.03,25.91,25.98,149607.0,24.2403,24.3338,24.2216,24.287,149607.0
2020-04-07 15:20:00,26.0,26.02,25.85,25.91,126972.0,24.3057,24.3244,24.1655,24.2216,126972.0
2020-04-07 15:30:00,25.92,26.01,25.86,25.99,176194.0,24.2309,24.3151,24.1749,24.2964,176194.0
2020-04-07 15:40:00,25.98,26.18,25.94,26.15,300983.0,24.287,24.474,24.2496,24.446,300983.0
2020-04-07 15:50:00,26.16,26.16,25.91,26.07,903966.0,24.4553,24.4553,24.2216,24.3712,903966.0
2020-04-08 09:30:00,26.17,26.3,25.92,26.23,528548.0,24.4647,24.5862,24.2309,24.5207,528548.0
2020-04-08 09:40:00,26.2,26.47,26.16,26.47,118762.0,24.4927,24.7451,24.4553,24.7451,118762.0
2020-04-08 09:50:00,26.47,26.53,26.31,26.34,116929.0,24.7451,24.8012,24.5955,24.6236,116929.0
2020-04-08 10:00:00,26.35,26.36,26.07,26.07,104715.0,24.6329,24.6423,24.3712,24.3712,104715.0
2020-04-08 10:10:00,26.06,26.22,26.06,26.16,27922.0,24.3618,24.5114,24.3618,24.4553,27922.0
2020-04-08 10:20:00,26.14,26.15,25.91,26.01,79225.0,24.4366,24.446,24.2216,24.3151,79225.0
2020-04-08 10:30:00,26.01,26.03,25.83,25.92,64459.0,24.3151,24.3338,24.1468,24.2309,64459.0
2020-04-08 10:40:00,25.94,26.09,25.88,26.04,47238.0,24.2496,24.3899,24.1936,24.3431,47238.0
2020-04-08 10:50:00,26.06,26.16,26.03,26.11,45345.0,24.3618,24.4553,24.3338,24.4086,45345.0
2020-04-08 11:00:00,26.11,26.13,25.86,25.89,61645.0,24.4086,24.4273,24.1749,24.2029,61645.0
2020-04-08 11:10:00,25.9,26.1,25.9,26.01,66869.0,24.2122,24.3992,24.2122,24.3151,66869.0
2020-04-08 11:20:00,26.0,26.12,25.95,26.11,61973.0,24.3057,24.4179,24.259,24.4086,61973.0
2020-04-08 11:30:00,26.11,26.12,26.06,26.08,30581.0,24.4086,24.4179,24.3618,24.3805,30581.0
2020-04-08 11:40:00,26.07,26.16,26.04,26.15,48172.0,24.3712,24.4553,24.3431,24.446,48172.0
2020-04-08 11:50:00,26.17,26.17,26.08,26.15,39017.0,24.4647,24.4647,24.3805,24.446,39017.0
2020-04-08 12:00:00,26.15,26.29,26.11,26.24,41955.0,24.446,24.5768,24.4086,24.5301,41955.0
2020-04-08 12:10:00,26.24,26.24,26.1,26.16,31311.0,24.5301,24.5301,24.3992,24.4553,31311.0
2020-04-08 12:20:00,26.18,26.21,26.13,26.19,15358.0,24.474,24.502,24.4273,24.4834,15358.0
2020-04-08 12:30:00,26.2,26.24,26.17,26.22,19260.0,24.4927,24.5301,24.4647,24.5114,19260.0
2020-04-08 12:40:00,26.22,26.25,26.18,26.24,22662.0,24.5114,24.5394,24.474,24.5301,22662.0
2020-04-08 12:50:00,26.24,26.28,26.24,26.25,19571.0,24.5301,24.5675,24.5301,24.5394,19571.0
2020-04-08 13:00:00,26.26,26.27,26.17,26.17,38501.0,24.5488,24.5581,24.4647,24.4647,38501.0
2020-04-08 13:10:00,26.18,26.18,26.05,26.12,66725.0,24.474,24.474,24.3525,24.4179,66725.0
2020-04-08 13:20:00,26.12,26.16,26.04,26.08,29373.0,24.4179,24.4553,24.3431,24.3805,29373.0
2020-04-08 13:30:00,26.09,26.25,26.09,26.25,36453.0,24.3899,24.5394,24.3899,24.5394,36453.0
2020-04-08 13:40:00,26.24,26.25,26.15,26.22,41203.0,24.5301,24.5394,24.446,24.5114,41203.0
2020-04-08 13:50:00,26.22,26.22,26.15,26.2,21019.0,24.5114,24.5114,24.446,24.4927,21019.0
2020-04-08 14:00:00,26.2,26.21,26.08,26.17,28168.0,24.4927,24.502,24.3805,24.4647,28168.0
2020-04-08 14:10:00,26.17,26.21,26.12,26.18,37499.0,24.4647,24.502,24.4179,24.474,37499.0
2020-04-08 14:20:00,26.18,26.26,26.18,26.2,28438.0,24.474,24.5488,24.474,24.4927,28438.0
2020-04-08 14:30:00,26.22,26.35,26.21,26.33,52539.0,24.5114,24.6329,24.502,24.6142,52539.0
2020-04-08 14:40:00,26.33,26.34,26.28,26.28,11587.0,24.6142,24.6236,24.5675,24.5675,11587.0
2020-04-08 14:50:00,26.28,26.42,26.28,26.42,55655.0,24.5675,24.6984,24.5675,24.6984,55655.0
2020-04-08 15:00:00,26.41,26.42,26.28,26.33,59369.0,24.689,24.6984,24.5675,24.6142,59369.0
2020-04-08 15:10:00,26.33,26.33,26.24,26.29,83547.0,24.6142,24.6142,24.5301,24.5768,83547.0
2020-04-08 15:20:00,26.29,26.3,26.24,26.29,77553.0,24.5768,24.5862,24.5301,24.5768,77553.0
2020-04-08 15:30:00,26.3,26.34,26.24,26.31,66360.0,24.5862,24.6236,24.5301,24.5955,66360.0
2020-04-08 15:40:00,26.31,26.33,26.26,26.31,122417.0,24.5955,24.6142,24.5488,24.5955,122417.0
2020-04-08 15:50:00,26.32,26.33,26.18,26.2,404442.0,24.6049,24.6142,24.474,24.4927,404442.0
2020-04-09 09:30:00,27.22,27.48,27.09,27.47,893834.0,25.4462,25.6893,25.3247,25.6799,893834.0
2020-04-09 09:40:00,27.49,28.03,27.37,28.01,560569.0,25.6986,26.2034,25.5865,26.1848,560569.0
2020-04-09 09:50:00,28.01,28.32,27.98,28.11,778706.0,26.1848,26.4746,26.1567,26.2782,778706.0
2020-04-09 10:00:00,28.12,28.22,27.88,28.03,338562.0,26.2876,26.3811,26.0632,26.2034,338562.0
2020-04-09 10:10:00,28.03,28.06,27.85,27.88,155407.0,26.2034,26.2315,26.0352,26.0632,155407.0
2020-04-09 10:20:00,27.89,28.04,27.82,28.0,149205.0,26.0726,26.2128,26.0071,26.1754,149205.0
2020-04-09 10:30:00,28.0,28.33,27.95,28.24,180762.0,26.1754,26.4839,26.1287,26.3998,180762.0
2020-04-09 10:40:00,28.24,28.27,28.0,28.01,112392.0,26.3998,26.4278,26.1754,26.1848,112392.0
2020-04-09 10:50:00,28.0,28.43,27.98,28.4,210710.0,26.1754,26.5774,26.1567,26.5493,210710.0
2020-04-09 11:00:00,28.38,28.39,28.13,28.15,104128.0,26.5306,26.54,26.2969,26.3156,104128.0
2020-04-09 11:10:00,28.15,28.2,27.97,28.05,168818.0,26.3156,26.3624,26.1474,26.2221,168818.0
2020-04-09 11:20:00,28.06,28.14,27.89,27.91,150649.0,26.2315,26.3063,26.0726,26.0913,150649.0
2020-04-09 11:30:00,27.92,27.99,27.86,27.97,79477.0,26.1006,26.1661,26.0445,26.1474,79477.0
2020-04-09 11:40:00,27.95,28.07,27.92,28.01,90985.0,26.1287,26.2408,26.1006,26.1848,90985.0
2020-04-09 11:50:00,28.01,28.11,27.92,28.08,102950.0,26.1848,26.2782,26.1006,26.2502,102950.0
2020-04-09 12:00:00,28.08,28.18,28.0,28.18,82137.0,26.2502,26.3437,26.1754,26.3437,82137.0
2020-04-09 12:10:00,28.17,28.36,28.13,28.34,88914.0,26.3343,26.5119,26.2969,26.4932,88914.0
2020-04-09 12:20:00,28.33,28.38,28.26,28.37,99206.0,26.4839,26.5306,26.4185,26.5213,99206.0
2020-04-09 12:30:00,28.39,28.5,28.33,28.46,126524.0,26.54,26.6428,26.4839,26.6054,126524.0
2020-04-09 12:40:00,28.47,28.57,28.46,28.52,141515.0,26.6148,26.7083,26.6054,26.6615,141515.0
2020-04-09 12:50:00,28.51,28.6,28.45,28.49,98900.0,26.6522,26.7363,26.5961,26.6335,98900.0
2020-04-09 13:00:00,28.49,28.59,28.49,28.59,73505.0,26.6335,26.727,26.6335,26.727,73505.0
2020-04-09 13:10:00,28.58,28.72,28.57,28.7,162673.0,26.7176,26.8485,26.7083,26.8298,162673.0
2020-04-09 13:20:00,28.71,28.9,28.71,28.88,213529.0,26.8391,27.0168,26.8391,26.9981,213529.0
2020-04-09 13:30:00,28.88,28.88,28.56,28.61,182795.0,26.9981,26.9981,26.6989,26.7457,182795.0
2020-04-09 13:40:00,28.62,28.72,28.5,28.56,119129.0,26.755,26.8485,26.6428,26.6989,119129.0
2020-04-09 13:50:00,28.56,28.67,28.5,28.67,122130.0,26.6989,26.8017,26.6428,26.8017,122130.0
2020-04-09 14:00:00,28.67,28.74,28.49,28.53,157496.0,26.8017,26.8672,26.6335,26.6709,157496.0
2020-04-09 14:10:00,28.54,28.69,28.38,28.41,154041.0,26.6802,26.8204,26.5306,26.5587,154041.0
2020-04-09 14:20:00,28.4,28.46,28.16,28.32,122289.0,26.5493,26.6054,26.325,26.4746,122289.0
2020-04-09 14:30:00,28.31,28.4,28.16,28.23,112703.0,26.4652,26.5493,26.325,26.3904,112703.0
2020-04-09 14:40:00,28.25,28.33,28.16,28.25,87562.0,26.4091,26.4839,26.325,26.4091,87562.0
2020-04-09 14:50:00,28.26,28.29,27.93,27.95,165209.0,26.4185,26.4465,26.11,26.1287,165209.0
2020-04-09 15:00:00,27.94,28.11,27.9,28.11,171931.0,26.1193,26.2782,26.0819,26.2782,171931.0
2020-04-09 15:10:00,28.13,28.25,28.05,28.14,118845.0,26.2969,26.4091,26.2221,26.3063,118845.0
2020-04-09 15:20:00,28.15,28.29,28.0,28.29,144744.0,26.3156,26.4465,26.1754,26.4465,144744.0
2020-04-09 15:30:00,28.29,28.44,28.28,28.42,267011.0,26.4465,26.5867,26.4372,26.568,267011.0
2020-04-09 15:40:00,28.43,28.64,28.41,28.54,381981.0,26.5774,26.7737,26.5587,26.6802,381981.0
2020-04-09 15:50:00,28.54,28.96,28.48,28.95,2550661.0,26.6802,27.0728,26.6241,27.0635,2550661.0
2020-04-13 09:30:00,28.66,28.86,28.51,28.68,652882.0,26.7924,26.9794,26.6522,26.8111,652882.0
2020-04-13 09:40:00,28.71,28.73,28.23,28.43,250947.0,26.8391,26.8578,26.3904,26.5774,250947.0
2020-04-13 09:50:00,28.43,28.53,27.91,27.92,168453.0,26.5774,26.6709,26.0913,26.1006,168453.0
2020-04-13 10:00:00,27.92,28.47,27.92,28.47,154495.0,26.1006,26.6148,26.1006,26.6148,154495.0
2020-04-13 10:10:00,28.49,28.52,28.23,28.29,113895.0,26.6335,26.6615,26.3904,26.4465,113895.0
2020-04-13 10:20:00,28.31,28.69,28.31,28.69,84812.0,26.4652,26.8204,26.4652,26.8204,84812.0
2020-04-13 10:30:00,28.69,28.82,28.66,28.75,135915.0,26.8204,26.942,26.7924,26.8765,135915.0
2020-04-13 10:40:00,28.74,28.91,28.71,28.73,105977.0,26.8672,27.0261,26.8391,26.8578,105977.0
2020-04-13 10:50:00,28.73,28.89,28.63,28.89,66150.0,26.8578,27.0074,26.7643,27.0074,66150.0
2020-04-13 11:00:00,28.88,29.12,28.85,29.12,171200.0,26.9981,27.2224,26.97,27.2224,171200.0
2020-04-13 11:10:00,29.1,29.33,29.09,29.23,169856.0,27.2037,27.4187,27.1944,27.3253,169856.0
2020-04-13 11:20:00,29.24,29.67,29.24,29.6,239912.0,27.3346,27.7366,27.3346,27.6711,239912.0
2020-04-13 11:30:00,29.6,29.79,29.43,29.76,207158.0,27.6711,27.8488,27.5122,27.8207,207158.0
2020-04-13 11:40:00,29.76,29.95,29.73,29.76,262091.0,27.8207,27.9983,27.7927,27.8207,262091.0
2020-04-13 11:50:00,29.76,29.83,29.64,29.77,103155.0,27.8207,27.8862,27.7085,27.8301,103155.0
2020-04-13 12:00:00,29.77,29.82,29.55,29.64,84776.0,27.8301,27.8768,27.6244,27.7085,84776.0
2020-04-13 12:10:00,29.65,29.75,29.55,29.55,59208.0,27.7179,27.8114,27.6244,27.6244,59208.0
2020-04-13 12:20:00,29.55,29.86,29.5,29.8,77529.0,27.6244,27.9142,27.5777,27.8581,77529.0
2020-04-13 12:30:00,29.8,29.99,29.78,29.96,58337.0,27.8581,28.0357,27.8394,28.0077,58337.0
2020-04-13 12:40:00,29.98,30.12,29.97,30.1,180364.0,28.0264,28.1573,28.017,28.1386,180364.0
2020-04-13 12:50:00,30.11,30.24,30.0,30.2,135771.0,28.1479,28.2694,28.0451,28.232,135771.0
2020-04-13 13:00:00,30.2,30.42,30.19,30.38,123861.0,28.232,28.4377,28.2227,28.4003,123861.0
2020-04-13 13:10:00,30.38,30.43,30.19,30.41,98692.0,28.4003,28.4471,28.2227,28.4284,98692.0
2020-04-13 13:20:00,30.43,30.47,30.31,30.34,66794.0,28.4471,28.4844,28.3349,28.3629,66794.0
2020-04-13 13:30:00,30.36,30.49,30.36,30.46,89462.0,28.3816,28.5031,28.3816,28.4751,89462.0
2020-04-13 13:40:00,30.42,30.56,30.33,30.46,169720.0,28.4377,28.5686,28.3536,28.4751,169720.0
2020-04-13 13:50:00,30.46,30.65,30.4,30.62,114297.0,28.4751,28.6527,28.419,28.6247,114297.0
2020-04-13 14:00:00,30.62,30.86,30.61,30.83,185050.0,28.6247,28.849,28.6153,28.821,185050.0
2020-04-13 14:10:00,30.83,30.98,30.77,30.84,221975.0,28.821,28.9612,28.7649,28.8303,221975.0
2020-04-13 14:20:00,30.83,31.06,30.82,30.94,247788.0,28.821,29.036,28.8116,28.9238,247788.0
2020-04-13 14:30:00,30.96,31.06,30.85,30.96,164103.0,28.9425,29.036,28.8397,28.9425,164103.0
2020-04-13 14:40:00,30.96,30.96,30.65,30.85,195466.0,28.9425,28.9425,28.6527,28.8397,195466.0
2020-04-13 14:50:00,30.85,30.88,30.68,30.75,177089.0,28.8397,28.8677,28.6808,28.7462,177089.0
2020-04-13 15:00:00,30.75,30.83,30.63,30.7,136648.0,28.7462,28.821,28.634,28.6995,136648.0
2020-04-13 15:10:00,30.7,30.78,30.49,30.71,168260.0,28.6995,28.7742,28.5031,28.7088,168260.0
2020-04-13 15:20:00,30.72,30.85,30.59,30.79,253272.0,28.7182,28.8397,28.5966,28.7836,253272.0
2020-04-13 15:30:00,30.79,30.9,30.75,30.89,328864.0,28.7836,28.8864,28.7462,28.8771,328864.0
2020-04-13 15:40:00,30.89,30.95,30.73,30.74,473673.0,28.8771,28.9332,28.7275,28.7369,473673.0
2020-04-13 15:50:00,30.73,30.8,30.49,30.78,1233334.0,28.7275,28.7929,28.5031,28.7742,1233334.0
2020-04-14 09:30:00,31.13,31.69,31.07,31.4,1375316.0,29.1014,29.6249,29.0453,29.3538,1375316.0
2020-04-14 09:40:00,31.39,31.92,31.27,31.92,611614.0,29.3445,29.84,29.2323,29.84,611614.0
2020-04-14 09:50:00,31.92,32.07,31.66,32.06,746766.0,29.84,29.9802,29.5969,29.9708,746766.0
2020-04-14 10:00:00,32.07,32.27,31.78,32.01,541238.0,29.9802,30.1672,29.7091,29.9241,541238.0
2020-04-14 10:10:00,32.03,32.15,31.85,32.05,274349.0,29.9428,30.055,29.7745,29.9615,274349.0
2020-04-14 10:20:00,32.06,32.18,31.8,31.84,447807.0,29.9708,30.083,29.7278,29.7652,447807.0
2020-04-14 10:30:00,31.85,32.02,31.75,31.94,260682.0,29.7745,29.9334,29.681,29.8587,260682.0
2020-04-14 10:40:00,31.95,31.97,31.51,31.63,274826.0,29.868,29.8867,29.4567,29.5689,274826.0
2020-04-14 10:50:00,31.63,31.66,31.12,31.22,290703.0,29.5689,29.5969,29.0921,29.1856,290703.0
2020-04-14 11:00:00,31.21,31.26,30.67,30.7,576207.0,29.1762,29.223,28.6714,28.6995,576207.0
2020-04-14 11:10:00,30.68,31.0,30.31,30.94,607334.0,28.6808,28.9799,28.3349,28.9238,607334.0
2020-04-14 11:20:00,30.93,31.21,30.92,31.06,309526.0,28.9145,29.1762,28.9051,29.036,309526.0
2020-04-14 11:30:00,31.06,31.22,30.96,31.22,211850.0,29.036,29.1856,28.9425,29.1856,211850.0
2020-04-14 11:40:00,31.22,31.38,31.09,31.36,193226.0,29.1856,29.3351,29.064,29.3165,193226.0
2020-04-14 11:50:00,31.37,31.42,31.21,31.32,175115.0,29.3258,29.3725,29.1762,29.2791,175115.0
2020-04-14 12:00:00,31.33,31.61,31.27,31.54,284641.0,29.2884,29.5502,29.2323,29.4847,284641.0
2020-04-14 12:10:00,31.54,31.54,31.3,31.53,211741.0,29.4847,29.4847,29.2604,29.4754,211741.0
2020-04-14 12:20:00,31.53,31.58,31.41,31.42,98724.0,29.4754,29.5221,29.3632,29.3725,98724.0
2020-04-14 12:30:00,31.42,31.5,31.21,31.24,186752.0,29.3725,29.4473,29.1762,29.2043,186752.0
2020-04-14 12:40:00,31.25,31.32,31.1,31.13,146019.0,29.2136,29.2791,29.0734,29.1014,146019.0
2020-04-14 12:50:00,31.14,31.23,30.97,31.18,163219.0,29.1108,29.1949,28.9519,29.1482,163219.0
2020-04-14 13:00:00,31.15,31.33,31.05,31.3,123161.0,29.1201,29.2884,29.0267,29.2604,123161.0
2020-04-14 13:10:00,31.28,31.28,31.03,31.04,108789.0,29.2417,29.2417,29.008,29.0173,108789.0
2020-04-14 13:20:00,31.05,31.32,31.05,31.26,139061.0,29.0267,29.2791,29.0267,29.223,139061.0
2020-04-14 13:30:00,31.27,31.33,31.17,31.25,121477.0,29.2323,29.2884,29.1388,29.2136,121477.0
2020-04-14 13:40:00,31.25,31.25,30.95,30.95,93388.0,29.2136,29.2136,28.9332,28.9332,93388.0
2020-04-14 13:50:00,30.95,31.17,30.95,31.14,169169.0,28.9332,29.1388,28.9332,29.1108,169169.0
2020-04-14 14:00:00,31.15,31.18,31.05,31.07,80707.0,29.1201,29.1482,29.0267,29.0453,80707.0
2020-04-14 14:10:00,31.07,31.15,31.06,31.07,108217.0,29.0453,29.1201,29.036,29.0453,108217.0
2020-04-14 14:20:00,31.07,31.14,31.0,31.14,89140.0,29.0453,29.1108,28.9799,29.1108,89140.0
2020-04-14 14:30:00,31.13,31.15,31.03,31.05,122622.0,29.1014,29.1201,29.008,29.0267,122622.0
2020-04-14 14:40:00,31.05,31.05,30.83,30.85,195787.0,29.0267,29.0267,28.821,28.8397,195787.0
2020-04-14 14:50:00,30.85,30.88,30.58,30.61,150207.0,28.8397,28.8677,28.5873,28.6153,150207.0
2020-04-14 15:00:00,30.6,30.67,30.17,30.29,335184.0,28.606,28.6714,28.204,28.3162,335184.0
2020-04-14 15:10:00,30.28,30.32,30.02,30.29,279800.0,28.3068,28.3442,28.0638,28.3162,279800.0
2020-04-14 15:20:00,30.3,30.55,30.2,30.55,233437.0,28.3255,28.5592,28.232,28.5592,233437.0
2020-04-14 15:30:00,30.56,30.8,30.52,30.75,261863.0,28.5686,28.7929,28.5312,28.7462,261863.0
2020-04-14 15:40:00,30.75,30.88,30.75,30.83,372982.0,28.7462,28.8677,28.7462,28.821,372982.0
2020-04-14 15:50:00,30.82,30.82,30.59,30.76,783682.0,28.8116,28.8116,28.5966,28.7555,783682.0
2020-04-15 09:30:00,29.66,30.23,29.38,30.14,1222075.0,27.7272,28.2601,27.4655,28.176,1222075.0
2020-04-15 09:40:00,30.13,30.5,30.03,30.49,366117.0,28.1666,28.5125,28.0731,28.5031,366117.0
2020-04-15 09:50:00,30.5,30.85,30.45,30.6,271166.0,28.5125,28.8397,28.4658,28.606,271166.0
2020-04-15 10:00:00,30.65,30.67,30.22,30.3,268375.0,28.6527,28.6714,28.2507,28.3255,268375.0
2020-04-15 10:10:00,30.29,30.44,30.11,30.15,175412.0,28.3162,28.4564,28.1479,28.1853,175412.0
2020-04-15 10:20:00,30.14,30.23,29.96,30.13,216388.0,28.176,28.2601,28.0077,28.1666,216388.0
2020-04-15 10:30:00,30.12,30.28,29.94,29.96,180797.0,28.1573,28.3068,27.989,28.0077,180797.0
2020-04-15 10:40:00,29.97,30.3,29.97,30.28,86541.0,28.017,28.3255,28.017,28.3068,86541.0
2020-04-15 10:50:00,30.28,30.31,30.01,30.2,178614.0,28.3068,28.3349,28.0544,28.232,178614.0
2020-04-15 11:00:00,30.18,30.24,30.06,30.08,128355.0,28.2133,28.2694,28.1012,28.1199,128355.0
2020-04-15 11:10:00,30.1,30.23,29.94,30.08,188294.0,28.1386,28.2601,27.989,28.1199,188294.0
2020-04-15 11:20:00,30.05,30.09,29.87,29.94,126476.0,28.0918,28.1292,27.9235,27.989,126476.0
2020-04-15 11:30:00,29.94,30.04,29.7,29.7,164295.0,27.989,28.0825,27.7646,27.7646,164295.0
2020-04-15 11:40:00,29.71,29.84,29.62,29.74,183502.0,27.774,27.8955,27.6898,27.802,183502.0
2020-04-15 11:50:00,29.76,29.77,29.37,29.59,278301.0,27.8207,27.8301,27.4561,27.6618,278301.0
2020-04-15 12:00:00,29.59,29.62,29.39,29.56,155785.0,27.6618,27.6898,27.4748,27.6337,155785.0
2020-04-15 12:10:00,29.57,29.65,29.49,29.5,87544.0,27.6431,27.7179,27.5683,27.5777,87544.0
2020-04-15 12:20:00,29.5,29.6,29.47,29.54,72317.0,27.5777,27.6711,27.5496,27.6151,72317.0
2020-04-15 12:30:00,29.54,29.76,29.51,29.72,109587.0,27.6151,27.8207,27.587,27.7833,109587.0
2020-04-15 12:40:00,29.7,29.82,29.67,29.68,78144.0,27.7646,27.8768,27.7366,27.7459,78144.0
2020-04-15 12:50:00,29.69,29.79,29.64,29.67,93672.0,27.7553,27.8488,27.7085,27.7366,93672.0
2020-04-15 13:00:00,29.66,29.72,29.62,29.65,47522.0,27.7272,27.7833,27.6898,27.7179,47522.0
2020-04-15 13:10:00,29.66,29.83,29.66,29.8,116971.0,27.7272,27.8862,27.7272,27.8581,116971.0
2020-04-15 13:20:00,29.8,29.89,29.76,29.89,126805.0,27.8581,27.9422,27.8207,27.9422,126805.0
2020-04-15 13:30:00,29.89,30.08,29.89,29.93,130462.0,27.9422,28.1199,27.9422,27.9796,130462.0
2020-04-15 13:40:00,29.94,30.14,29.94,30.06,106353.0,27.989,28.176,27.989,28.1012,106353.0
2020-04-15 13:50:00,30.03,30.18,30.03,30.11,71135.0,28.0731,28.2133,28.0731,28.1479,71135.0
2020-04-15 14:00:00,30.12,30.28,30.12,30.25,69259.0,28.1573,28.3068,28.1573,28.2788,69259.0
2020-04-15 14:10:00,30.25,30.36,30.22,30.3,116867.0,28.2788,28.3816,28.2507,28.3255,116867.0
2020-04-15 14:20:00,30.3,30.31,30.11,30.14,101602.0,28.3255,28.3349,28.1479,28.176,101602.0
2020-04-15 14:30:00,30.14,30.26,29.98,30.23,184256.0,28.176,28.2881,28.0264,28.2601,184256.0
2020-04-15 14:40:00,30.24,30.27,30.15,30.16,54530.0,28.2694,28.2975,28.1853,28.1946,54530.0
2020-04-15 14:50:00,30.17,30.23,30.13,30.15,58285.0,28.204,28.2601,28.1666,28.1853,58285.0
2020-04-15 15:00:00,30.15,30.28,30.15,30.17,51198.0,28.1853,28.3068,28.1853,28.204,51198.0
2020-04-15 15:10:00,30.17,30.32,30.14,30.31,128168.0,28.204,28.3442,28.176,28.3349,128168.0
2020-04-15 15:20:00,30.31,30.34,30.17,30.25,95754.0,28.3349,28.3629,28.204,28.2788,95754.0
2020-04-15 15:30:00,30.23,30.28,30.09,30.18,104911.0,28.2601,28.3068,28.1292,28.2133,104911.0
2020-04-15 15:40:00,30.18,30.27,30.15,30.2,155106.0,28.2133,28.2975,28.1853,28.232,155106.0
2020-04-15 15:50:00,30.21,30.3,30.06,30.21,638197.0,28.2414,28.3255,28.1012,28.2414,638197.0
2020-04-16 09:30:00,30.43,30.62,30.25,30.51,611386.0,28.4471,28.6247,28.2788,28.5218,611386.0
2020-04-16 09:40:00,30.5,30.78,30.49,30.7,256371.0,28.5125,28.7742,28.5031,28.6995,256371.0
2020-04-16 09:50:00,30.71,30.72,30.49,30.62,129897.0,28.7088,28.7182,28.5031,28.6247,129897.0
2020-04-16 10:00:00,30.66,31.02,30.65,31.02,172144.0,28.6621,28.9986,28.6527,28.9986,172144.0
2020-04-16 10:10:00,31.03,31.07,30.84,31.02,103810.0,29.008,29.0453,28.8303,28.9986,103810.0
2020-04-16 10:20:00,30.99,31.12,30.8,30.85,95521.0,28.9706,29.0921,28.7929,28.8397,95521.0
2020-04-16 10:30:00,30.84,30.96,30.72,30.91,89115.0,28.8303,28.9425,28.7182,28.8958,89115.0
2020-04-16 10:40:00,30.91,31.06,30.81,30.88,78341.0,28.8958,29.036,28.8023,28.8677,78341.0
2020-04-16 10:50:00,30.89,30.89,30.61,30.69,86565.0,28.8771,28.8771,28.6153,28.6901,86565.0
2020-04-16 11:00:00,30.7,30.88,30.55,30.61,100025.0,28.6995,28.8677,28.5592,28.6153,100025.0
2020-04-16 11:10:00,30.62,30.76,30.56,30.64,125203.0,28.6247,28.7555,28.5686,28.6434,125203.0
2020-04-16 11:20:00,30.63,30.87,30.63,30.83,111027.0,28.634,28.8584,28.634,28.821,111027.0
2020-04-16 11:30:00,30.83,30.87,30.6,30.6,135311.0,28.821,28.8584,28.606,28.606,135311.0
2020-04-16 11:40:00,30.61,30.62,30.45,30.56,143144.0,28.6153,28.6247,28.4658,28.5686,143144.0
2020-04-16 11:50:00,30.57,30.71,30.51,30.62,94439.0,28.5779,28.7088,28.5218,28.6247,94439.0
2020-04-16 12:00:00,30.62,30.68,30.57,30.58,24718.0,28.6247,28.6808,28.5779,28.5873,24718.0
2020-04-16 12:10:00,30.6,30.64,30.49,30.5,49179.0,28.606,28.6434,28.5031,28.5125,49179.0
2020-04-16 12:20:00,30.5,30.5,30.25,30.38,126383.0,28.5125,28.5125,28.2788,28.4003,126383.0
2020-04-16 12:30:00,30.39,30.42,30.05,30.42,198938.0,28.4097,28.4377,28.0918,28.4377,198938.0
2020-04-16 12:40:00,30.39,30.46,30.32,30.36,71773.0,28.4097,28.4751,28.3442,28.3816,71773.0
2020-04-16 12:50:00,30.38,30.42,30.32,30.39,43138.0,28.4003,28.4377,28.3442,28.4097,43138.0
2020-04-16 13:00:00,30.37,30.39,30.27,30.27,48591.0,28.391,28.4097,28.2975,28.2975,48591.0
2020-04-16 13:10:00,30.28,30.49,30.28,30.49,40482.0,28.3068,28.5031,28.3068,28.5031,40482.0
2020-04-16 13:20:00,30.48,30.54,30.42,30.42,49445.0,28.4938,28.5499,28.4377,28.4377,49445.0
2020-04-16 13:30:00,30.43,30.45,30.24,30.24,49439.0,28.4471,28.4658,28.2694,28.2694,49439.0
2020-04-16 13:40:00,30.24,30.4,30.21,30.33,77910.0,28.2694,28.419,28.2414,28.3536,77910.0
2020-04-16 13:50:00,30.33,30.45,30.25,30.28,59475.0,28.3536,28.4658,28.2788,28.3068,59475.0
2020-04-16 14:00:00,30.28,30.47,30.26,30.45,22584.0,28.3068,28.4844,28.2881,28.4658,22584.0
2020-04-16 14:10:00,30.44,30.49,30.39,30.47,28432.0,28.4564,28.5031,28.4097,28.4844,28432.0
2020-04-16 14:20:00,30.44,30.44,30.22,30.34,78799.0,28.4564,28.4564,28.2507,28.3629,78799.0
2020-04-16 14:30:00,30.35,30.55,30.35,30.52,30550.0,28.3723,28.5592,28.3723,28.5312,30550.0
2020-04-16 14:40:00,30.5,30.5,30.38,30.4,62207.0,28.5125,28.5125,28.4003,28.419,62207.0
2020-04-16 14:50:00,30.4,30.48,30.32,30.42,41679.0,28.419,28.4938,28.3442,28.4377,41679.0
2020-04-16 15:00:00,30.44,30.45,30.37,30.45,39754.0,28.4564,28.4658,28.391,28.4658,39754.0
2020-04-16 15:10:00,30.47,30.48,30.37,30.46,36530.0,28.4844,28.4938,28.391,28.4751,36530.0
2020-04-16 15:20:00,30.46,30.64,30.46,30.61,60500.0,28.4751,28.6434,28.4751,28.6153,60500.0
2020-04-16 15:30:00,30.63,30.73,30.61,30.65,134469.0,28.634,28.7275,28.6153,28.6527,134469.0
2020-04-16 15:40:00,30.66,30.76,30.64,30.73,147731.0,28.6621,28.7555,28.6434,28.7275,147731.0
2020-04-16 15:50:00,30.73,30.92,30.73,30.87,539468.0,28.7275,28.9051,28.7275,28.8584,539468.0
2020-04-17 09:30:00,29.76,30.12,29.67,30.09,525527.0,27.8207,28.1573,27.7366,28.1292,525527.0
2020-04-17 09:40:00,30.09,30.42,30.04,30.06,265326.0,28.1292,28.4377,28.0825,28.1012,265326.0
2020-04-17 09:50:00,30.06,30.31,29.92,30.24,211129.0,28.1012,28.3349,27.9703,28.2694,211129.0
2020-04-17 10:00:00,30.26,30.29,29.96,30.02,169608.0,28.2881,28.3162,28.0077,28.0638,169608.0
2020-04-17 10:10:00,30.03,30.05,29.81,29.91,233528.0,28.0731,28.0918,27.8675,27.9609,233528.0
2020-04-17 10:20:00,29.92,30.02,29.79,29.87,106951.0,27.9703,28.0638,27.8488,27.9235,106951.0
2020-04-17 10:30:00,29.84,29.9,29.74,29.8,106197.0,27.8955,27.9516,27.802,27.8581,106197.0
2020-04-17 10:40:00,29.81,29.86,29.75,29.86,88634.0,27.8675,27.9142,27.8114,27.9142,88634.0
2020-04-17 10:50:00,29.87,30.06,29.87,29.97,107331.0,27.9235,28.1012,27.9235,28.017,107331.0
2020-04-17 11:00:00,29.94,30.0,29.73,29.78,131028.0,27.989,28.0451,27.7927,27.8394,131028.0
2020-04-17 11:10:00,29.78,29.99,29.78,29.97,69230.0,27.8394,28.0357,27.8394,28.017,69230.0
2020-04-17 11:20:00,29.98,30.11,29.97,30.09,91932.0,28.0264,28.1479,28.017,28.1292,91932.0
2020-04-17 11:30:00,30.1,30.2,29.99,30.16,52334.0,28.1386,28.232,28.0357,28.1946,52334.0
2020-04-17 11:40:00,30.15,30.15,29.98,29.98,79641.0,28.1853,28.1853,28.0264,28.0264,79641.0
2020-04-17 11:50:00,29.98,30.09,29.93,30.08,56287.0,28.0264,28.1292,27.9796,28.1199,56287.0
2020-04-17 12:00:00,30.08,30.08,29.94,29.98,108080.0,28.1199,28.1199,27.989,28.0264,108080.0
2020-04-17 12:10:00,29.98,30.02,29.95,29.99,45179.0,28.0264,28.0638,27.9983,28.0357,45179.0
2020-04-17 12:20:00,29.98,30.03,29.92,29.98,42242.0,28.0264,28.0731,27.9703,28.0264,42242.0
2020-04-17 12:30:00,29.99,30.06,29.97,30.01,39136.0,28.0357,28.1012,28.017,28.0544,39136.0
2020-04-17 12:40:00,30.02,30.03,29.9,29.96,51131.0,28.0638,28.0731,27.9516,28.0077,51131.0
2020-04-17 12:50:00,29.97,29.97,29.88,29.93,52720.0,28.017,28.017,27.9329,27.9796,52720.0
2020-04-17 13:00:00,29.91,29.92,29.81,29.89,49373.0,27.9609,27.9703,27.8675,27.9422,49373.0
2020-04-17 13:10:00,29.91,29.98,29.87,29.96,38876.0,27.9609,28.0264,27.9235,28.0077,38876.0
2020-04-17 13:20:00,29.95,29.99,29.9,29.96,34594.0,27.9983,28.0357,27.9516,28.0077,34594.0
2020-04-17 13:30:00,29.97,30.04,29.95,29.97,50087.0,28.017,28.0825,27.9983,28.017,50087.0
2020-04-17 13:40:00,29.96,29.98,29.9,29.9,41985.0,28.0077,28.0264,27.9516,27.9516,41985.0
2020-04-17 13:50:00,29.91,29.92,29.83,29.88,47064.0,27.9609,27.9703,27.8862,27.9329,47064.0
2020-04-17 14:00:00,29.87,29.96,29.85,29.93,69790.0,27.9235,28.0077,27.9048,27.9796,69790.0
2020-04-17 14:10:00,29.93,29.95,29.84,29.92,102759.0,27.9796,27.9983,27.8955,27.9703,102759.0
2020-04-17 14:20:00,29.92,29.93,29.86,29.92,39740.0,27.9703,27.9796,27.9142,27.9703,39740.0
2020-04-17 14:30:00,29.93,29.94,29.8,29.8,56822.0,27.9796,27.989,27.8581,27.8581,56822.0
2020-04-17 14:40:00,29.8,29.95,29.8,29.95,86692.0,27.8581,27.9983,27.8581,27.9983,86692.0
2020-04-17 14:50:00,29.96,30.02,29.91,30.01,100465.0,28.0077,28.0638,27.9609,28.0544,100465.0
2020-04-17 15:00:00,30.01,30.07,29.98,29.99,59362.0,28.0544,28.1105,28.0264,28.0357,59362.0
2020-04-17 15:10:00,29.99,30.02,29.95,30.01,55499.0,28.0357,28.0638,27.9983,28.0544,55499.0
2020-04-17 15:20:00,30.0,30.0,29.92,29.96,52880.0,28.0451,28.0451,27.9703,28.0077,52880.0
2020-04-17 15:30:00,29.97,29.98,29.92,29.92,73648.0,28.017,28.0264,27.9703,27.9703,73648.0
2020-04-17 15:40:00,29.92,30.04,29.89,30.04,200233.0,27.9703,28.0825,27.9422,28.0825,200233.0
2020-04-17 15:50:00,30.04,30.05,29.89,29.94,717742.0,28.0825,28.0918,27.9422,27.989,717742.0
2020-04-20 09:30:00,29.98,30.74,29.98,30.64,495672.0,28.0264,28.7369,28.0264,28.6434,495672.0
2020-04-20 09:40:00,30.64,30.7,30.25,30.25,81896.0,28.6434,28.6995,28.2788,28.2788,81896.0
2020-04-20 09:50:00,30.24,30.5,30.24,30.38,131681.0,28.2694,28.5125,28.2694,28.4003,131681.0
2020-04-20 10:00:00,30.38,30.38,30.06,30.09,113256.0,28.4003,28.4003,28.1012,28.1292,113256.0
2020-04-20 10:10:00,30.09,30.31,30.06,30.18,73202.0,28.1292,28.3349,28.1012,28.2133,73202.0
2020-04-20 10:20:00,30.15,30.2,30.06,30.18,51453.0,28.1853,28.232,28.1012,28.2133,51453.0
2020-04-20 10:30:00,30.18,30.38,30.17,30.38,56685.0,28.2133,28.4003,28.204,28.4003,56685.0
2020-04-20 10:40:00,30.39,30.44,30.25,30.39,30304.0,28.4097,28.4564,28.2788,28.4097,30304.0
2020-04-20 10:50:00,30.39,30.44,30.27,30.37,50158.0,28.4097,28.4564,28.2975,28.391,50158.0
2020-04-20 11:00:00,30.38,30.58,30.32,30.58,126423.0,28.4003,28.5873,28.3442,28.5873,126423.0
2020-04-20 11:10:00,30.58,30.59,30.4,30.53,104130.0,28.5873,28.5966,28.419,28.5405,104130.0
2020-04-20 11:20:00,30.52,30.72,30.52,30.71,154313.0,28.5312,28.7182,28.5312,28.7088,154313.0
2020-04-20 11:30:00,30.69,30.74,30.53,30.73,38704.0,28.6901,28.7369,28.5405,28.7275,38704.0
2020-04-20 11:40:00,30.72,30.75,30.62,30.73,63748.0,28.7182,28.7462,28.6247,28.7275,63748.0
2020-04-20 11:50:00,30.74,30.82,30.69,30.82,76234.0,28.7369,28.8116,28.6901,28.8116,76234.0
2020-04-20 12:00:00,30.84,31.08,30.84,31.06,145181.0,28.8303,29.0547,28.8303,29.036,145181.0
2020-04-20 12:10:00,31.07,31.1,30.93,30.93,46944.0,29.0453,29.0734,28.9145,28.9145,46944.0
2020-04-20 12:20:00,30.93,30.98,30.87,30.92,47911.0,28.9145,28.9612,28.8584,28.9051,47911.0
2020-04-20 12:30:00,30.91,31.09,30.88,30.94,81136.0,28.8958,29.064,28.8677,28.9238,81136.0
2020-04-20 12:40:00,30.94,31.01,30.89,30.97,38319.0,28.9238,28.9893,28.8771,28.9519,38319.0
2020-04-20 12:50:00,30.98,31.0,30.9,30.9,47233.0,28.9612,28.9799,28.8864,28.8864,47233.0
2020-04-20 13:00:00,30.9,30.94,30.81,30.9,49964.0,28.8864,28.9238,28.8023,28.8864,49964.0
2020-04-20 13:10:00,30.89,30.91,30.81,30.88,30009.0,28.8771,28.8958,28.8023,28.8677,30009.0
2020-04-20 13:20:00,30.88,31.02,30.84,31.0,65031.0,28.8677,28.9986,28.8303,28.9799,65031.0
2020-04-20 13:30:00,31.01,31.09,30.93,31.09,68278.0,28.9893,29.064,28.9145,29.064,68278.0
2020-04-20 13:40:00,31.08,31.13,30.94,30.96,74649.0,29.0547,29.1014,28.9238,28.9425,74649.0
2020-04-20 13:50:00,30.98,31.04,30.9,30.92,51640.0,28.9612,29.0173,28.8864,28.9051,51640.0
2020-04-20 14:00:00,30.92,31.02,30.92,30.96,42923.0,28.9051,28.9986,28.9051,28.9425,42923.0
2020-04-20 14:10:00,30.95,30.96,30.69,30.7,85066.0,28.9332,28.9425,28.6901,28.6995,85066.0
2020-04-20 14:20:00,30.72,30.77,30.52,30.55,76922.0,28.7182,28.7649,28.5312,28.5592,76922.0
2020-04-20 14:30:00,30.55,30.64,30.52,30.6,63672.0,28.5592,28.6434,28.5312,28.606,63672.0
2020-04-20 14:40:00,30.6,30.66,30.52,30.65,68120.0,28.606,28.6621,28.5312,28.6527,68120.0
2020-04-20 14:50:00,30.64,30.64,30.38,30.43,77702.0,28.6434,28.6434,28.4003,28.4471,77702.0
2020-04-20 15:00:00,30.44,30.53,30.34,30.38,55666.0,28.4564,28.5405,28.3629,28.4003,55666.0
2020-04-20 15:10:00,30.39,30.5,30.35,30.47,69323.0,28.4097,28.5125,28.3723,28.4844,69323.0
2020-04-20 15:20:00,30.47,30.65,30.47,30.65,84160.0,28.4844,28.6527,28.4844,28.6527,84160.0
2020-04-20 15:30:00,30.65,30.85,30.63,30.76,214309.0,28.6527,28.8397,28.634,28.7555,214309.0
2020-04-20 15:40:00,30.77,30.99,30.77,30.92,251981.0,28.7649,28.9706,28.7649,28.9051,251981.0
2020-04-20 15:50:00,30.91,30.91,30.65,30.76,471374.0,28.8958,28.8958,28.6527,28.7555,471374.0
2020-04-21 09:30:00,29.7,30.14,29.55,29.95,607052.0,27.7646,28.176,27.6244,27.9983,607052.0
2020-04-21 09:40:00,29.96,30.42,29.9,30.39,147972.0,28.0077,28.4377,27.9516,28.4097,147972.0
2020-04-21 09:50:00,30.4,30.59,30.34,30.47,160772.0,28.419,28.5966,28.3629,28.4844,160772.0
2020-04-21 10:00:00,30.51,30.68,30.44,30.58,85657.0,28.5218,28.6808,28.4564,28.5873,85657.0
2020-04-21 10:10:00,30.59,30.69,30.28,30.36,176076.0,28.5966,28.6901,28.3068,28.3816,176076.0
2020-04-21 10:20:00,30.37,30.68,30.35,30.57,118534.0,28.391,28.6808,28.3723,28.5779,118534.0
2020-04-21 10:30:00,30.59,30.6,30.31,30.49,126462.0,28.5966,28.606,28.3349,28.5031,126462.0
2020-04-21 10:40:00,30.47,30.48,30.17,30.22,124968.0,28.4844,28.4938,28.204,28.2507,124968.0
2020-04-21 10:50:00,30.21,30.37,30.21,30.29,39088.0,28.2414,28.391,28.2414,28.3162,39088.0
2020-04-21 11:00:00,30.28,30.46,30.17,30.35,89604.0,28.3068,28.4751,28.204,28.3723,89604.0
2020-04-21 11:10:00,30.34,30.34,30.13,30.18,87397.0,28.3629,28.3629,28.1666,28.2133,87397.0
2020-04-21 11:20:00,30.18,30.37,30.12,30.14,112304.0,28.2133,28.391,28.1573,28.176,112304.0
2020-04-21 11:30:00,30.14,30.43,30.13,30.43,73290.0,28.176,28.4471,28.1666,28.4471,73290.0
2020-04-21 11:40:00,30.44,30.45,30.22,30.23,48467.0,28.4564,28.4658,28.2507,28.2601,48467.0
2020-04-21 11:50:00,30.23,30.34,30.13,30.31,56250.0,28.2601,28.3629,28.1666,28.3349,56250.0
2020-04-21 12:00:00,30.31,30.41,30.18,30.36,54293.0,28.3349,28.4284,28.2133,28.3816,54293.0
2020-04-21 12:10:00,30.35,30.41,30.32,30.36,27326.0,28.3723,28.4284,28.3442,28.3816,27326.0
2020-04-21 12:20:00,30.35,30.38,30.27,30.31,23549.0,28.3723,28.4003,28.2975,28.3349,23549.0
2020-04-21 12:30:00,30.31,30.34,30.27,30.29,28207.0,28.3349,28.3629,28.2975,28.3162,28207.0
2020-04-21 12:40:00,30.3,30.4,30.2,30.23,61393.0,28.3255,28.419,28.232,28.2601,61393.0
2020-04-21 12:50:00,30.23,30.31,30.2,30.21,64787.0,28.2601,28.3349,28.232,28.2414,64787.0
2020-04-21 13:00:00,30.21,30.27,30.15,30.18,64725.0,28.2414,28.2975,28.1853,28.2133,64725.0
2020-04-21 13:10:00,30.17,30.19,30.11,30.15,40369.0,28.204,28.2227,28.1479,28.1853,40369.0
2020-04-21 13:20:00,30.16,30.3,30.16,30.27,47119.0,28.1946,28.3255,28.1946,28.2975,47119.0
2020-04-21 13:30:00,30.26,30.34,30.24,30.3,32814.0,28.2881,28.3629,28.2694,28.3255,32814.0
2020-04-21 13:40:00,30.29,30.34,30.17,30.21,33832.0,28.3162,28.3629,28.204,28.2414,33832.0
2020-04-21 13:50:00,30.2,30.43,30.2,30.42,41003.0,28.232,28.4471,28.232,28.4377,41003.0
2020-04-21 14:00:00,30.44,30.5,30.34,30.44,46272.0,28.4564,28.5125,28.3629,28.4564,46272.0
2020-04-21 14:10:00,30.45,30.54,30.43,30.46,53853.0,28.4658,28.5499,28.4471,28.4751,53853.0
2020-04-21 14:20:00,30.47,30.64,30.47,30.61,55584.0,28.4844,28.6434,28.4844,28.6153,55584.0
2020-04-21 14:30:00,30.62,30.66,30.55,30.61,37023.0,28.6247,28.6621,28.5592,28.6153,37023.0
2020-04-21 14:40:00,30.6,30.63,30.49,30.5,30865.0,28.606,28.634,28.5031,28.5125,30865.0
2020-04-21 14:50:00,30.5,30.54,30.44,30.54,45453.0,28.5125,28.5499,28.4564,28.5499,45453.0
2020-04-21 15:00:00,30.53,30.59,30.44,30.51,50944.0,28.5405,28.5966,28.4564,28.5218,50944.0
2020-04-21 15:10:00,30.51,30.64,30.51,30.64,82730.0,28.5218,28.6434,28.5218,28.6434,82730.0
2020-04-21 15:20:00,30.63,30.78,30.62,30.74,113624.0,28.634,28.7742,28.6247,28.7369,113624.0
2020-04-21 15:30:00,30.73,30.86,30.69,30.86,130995.0,28.7275,28.849,28.6901,28.849,130995.0
2020-04-21 15:40:00,30.86,30.86,30.66,30.66,102329.0,28.849,28.849,28.6621,28.6621,102329.0
2020-04-21 15:50:00,30.65,30.69,30.48,30.52,394076.0,28.6527,28.6901,28.4938,28.5312,394076.0
2020-04-22 09:30:00,31.53,31.95,31.5,31.74,804497.0,29.4754,29.868,29.4473,29.6717,804497.0
2020-04-22 09:40:00,31.7,31.81,31.61,31.65,265243.0,29.6343,29.7371,29.5502,29.5876,265243.0
2020-04-22 09:50:00,31.67,31.99,31.67,31.92,199667.0,29.6063,29.9054,29.6063,29.84,199667.0
2020-04-22 10:00:00,31.92,32.05,31.8,32.03,176898.0,29.84,29.9615,29.7278,29.9428,176898.0
2020-04-22 10:10:00,32.04,32.15,32.0,32.06,218207.0,29.9521,30.055,29.9147,29.9708,218207.0
2020-04-22 10:20:00,32.05,32.06,31.79,31.87,155065.0,29.9615,29.9708,29.7184,29.7932,155065.0
2020-04-22 10:30:00,31.85,31.89,31.69,31.73,126765.0,29.7745,29.8119,29.6249,29.6623,126765.0
2020-04-22 10:40:00,31.75,31.9,31.7,31.8,72822.0,29.681,29.8213,29.6343,29.7278,72822.0
2020-04-22 10:50:00,31.82,32.02,31.82,31.94,190950.0,29.7465,29.9334,29.7465,29.8587,190950.0
2020-04-22 11:00:00,31.94,31.96,31.77,31.92,117529.0,29.8587,29.8774,29.6997,29.84,117529.0
2020-04-22 11:10:00,31.92,32.02,31.89,32.01,97773.0,29.84,29.9334,29.8119,29.9241,97773.0
2020-04-22 11:20:00,32.01,32.06,31.92,31.96,170609.0,29.9241,29.9708,29.84,29.8774,170609.0
2020-04-22 11:30:00,31.96,32.09,31.96,32.07,114877.0,29.8774,29.9989,29.8774,29.9802,114877.0
2020-04-22 11:40:00,32.07,32.19,32.06,32.19,167959.0,29.9802,30.0924,29.9708,30.0924,167959.0
2020-04-22 11:50:00,32.19,32.22,32.08,32.17,155367.0,30.0924,30.1204,29.9895,30.0737,155367.0
2020-04-22 12:00:00,32.17,32.2,32.04,32.05,113011.0,30.0737,30.1017,29.9521,29.9615,113011.0
2020-04-22 12:10:00,32.06,32.13,32.02,32.11,68748.0,29.9708,30.0363,29.9334,30.0176,68748.0
2020-04-22 12:20:00,32.11,32.15,32.04,32.14,70961.0,30.0176,30.055,29.9521,30.0456,70961.0
2020-04-22 12:30:00,32.13,32.13,32.08,32.12,47512.0,30.0363,30.0363,29.9895,30.0269,47512.0
2020-04-22 12:40:00,32.12,32.14,32.1,32.12,69794.0,30.0269,30.0456,30.0082,30.0269,69794.0
2020-04-22 12:50:00,32.12,32.14,32.05,32.14,49074.0,30.0269,30.0456,29.9615,30.0456,49074.0
2020-04-22 13:00:00,32.15,32.34,32.15,32.34,140773.0,30.055,30.2326,30.055,30.2326,140773.0
2020-04-22 13:10:00,32.35,32.39,32.29,32.37,139531.0,30.2419,30.2793,30.1858,30.2606,139531.0
2020-04-22 13:20:00,32.38,32.45,32.32,32.39,167145.0,30.27,30.3354,30.2139,30.2793,167145.0
2020-04-22 13:30:00,32.39,32.41,32.27,32.3,100501.0,30.2793,30.298,30.1672,30.1952,100501.0
2020-04-22 13:40:00,32.32,32.4,32.31,32.35,48869.0,30.2139,30.2887,30.2045,30.2419,48869.0
2020-04-22 13:50:00,32.36,32.37,32.23,32.24,116266.0,30.2513,30.2606,30.1298,30.1391,116266.0
2020-04-22 14:00:00,32.24,32.43,32.24,32.35,80215.0,30.1391,30.3167,30.1391,30.2419,80215.0
2020-04-22 14:10:00,32.35,32.45,32.32,32.45,121920.0,30.2419,30.3354,30.2139,30.3354,121920.0
2020-04-22 14:20:00,32.45,32.51,32.42,32.48,125850.0,30.3354,30.3915,30.3074,30.3635,125850.0
2020-04-22 14:30:00,32.48,32.55,32.47,32.51,69451.0,30.3635,30.4289,30.3541,30.3915,69451.0
2020-04-22 14:40:00,32.5,32.56,32.5,32.54,53293.0,30.3822,30.4383,30.3822,30.4196,53293.0
2020-04-22 14:50:00,32.54,32.6,32.44,32.52,118577.0,30.4196,30.4756,30.3261,30.4009,118577.0
2020-04-22 15:00:00,32.52,32.53,32.35,32.42,113744.0,30.4009,30.4102,30.2419,30.3074,113744.0
2020-04-22 15:10:00,32.42,32.47,32.37,32.47,110411.0,30.3074,30.3541,30.2606,30.3541,110411.0
2020-04-22 15:20:00,32.47,32.56,32.41,32.51,165286.0,30.3541,30.4383,30.298,30.3915,165286.0
2020-04-22 15:30:00,32.51,32.59,32.5,32.56,168247.0,30.3915,30.4663,30.3822,30.4383,168247.0
2020-04-22 15:40:00,32.57,32.64,32.41,32.49,302368.0,30.4476,30.513,30.298,30.3728,302368.0
2020-04-22 15:50:00,32.49,32.56,32.42,32.5,955607.0,30.3728,30.4383,30.3074,30.3822,955607.0
2020-04-23 09:30:00,33.21,33.73,33.14,33.5,962756.0,31.0459,31.532,30.9805,31.317,962756.0
2020-04-23 09:40:00,33.5,34.19,33.5,34.03,702205.0,31.317,31.962,31.317,31.8125,702205.0
2020-04-23 09:50:00,34.03,34.14,33.88,34.09,311111.0,31.8125,31.9153,31.6722,31.8686,311111.0
2020-04-23 10:00:00,34.09,34.52,34.09,34.38,309350.0,31.8686,32.2705,31.8686,32.1397,309350.0
2020-04-23 10:10:00,34.37,34.67,34.24,34.66,345717.0,32.1303,32.4108,32.0088,32.4014,345717.0
2020-04-23 10:20:00,34.66,34.74,34.4,34.44,363292.0,32.4014,32.4762,32.1584,32.1957,363292.0
2020-04-23 10:30:00,34.43,34.44,34.07,34.26,405846.0,32.1864,32.1957,31.8499,32.0275,405846.0
2020-04-23 10:40:00,34.27,34.43,34.14,34.32,255948.0,32.0368,32.1864,31.9153,32.0836,255948.0
2020-04-23 10:50:00,34.33,34.37,34.15,34.27,242419.0,32.0929,32.1303,31.9246,32.0368,242419.0
2020-04-23 11:00:00,34.26,34.49,34.23,34.43,226906.0,32.0275,32.2425,31.9994,32.1864,226906.0
2020-04-23 11:10:00,34.42,34.53,34.31,34.31,198066.0,32.177,32.2799,32.0742,32.0742,198066.0
2020-04-23 11:20:00,34.31,34.31,33.97,34.17,231988.0,32.0742,32.0742,31.7564,31.9433,231988.0
2020-04-23 11:30:00,34.16,34.16,33.65,33.65,193775.0,31.934,31.934,31.4572,31.4572,193775.0
2020-04-23 11:40:00,33.63,33.79,33.38,33.38,181364.0,31.4385,31.5881,31.2048,31.2048,181364.0
2020-04-23 11:50:00,33.38,33.66,33.38,33.65,104219.0,31.2048,31.4666,31.2048,31.4572,104219.0
2020-04-23 12:00:00,33.65,33.65,33.46,33.65,68175.0,31.4572,31.4572,31.2796,31.4572,68175.0
2020-04-23 12:10:00,33.64,33.81,33.54,33.8,118286.0,31.4479,31.6068,31.3544,31.5975,118286.0
2020-04-23 12:20:00,33.81,34.03,33.72,34.02,121391.0,31.6068,31.8125,31.5227,31.8031,121391.0
2020-04-23 12:30:00,34.01,34.04,33.89,34.02,54601.0,31.7938,31.8218,31.6816,31.8031,54601.0
2020-04-23 12:40:00,34.02,34.03,33.49,33.76,137761.0,31.8031,31.8125,31.3077,31.5601,137761.0
2020-04-23 12:50:00,33.74,33.81,33.63,33.79,67181.0,31.5414,31.6068,31.4385,31.5881,67181.0
2020-04-23 13:00:00,33.77,33.89,33.69,33.88,57619.0,31.5694,31.6816,31.4946,31.6722,57619.0
2020-04-23 13:10:00,33.9,33.99,33.89,33.96,96889.0,31.6909,31.7751,31.6816,31.747,96889.0
2020-04-23 13:20:00,33.95,33.95,33.6,33.71,112365.0,31.7377,31.7377,31.4105,31.5133,112365.0
2020-04-23 13:30:00,33.7,33.83,33.67,33.7,76075.0,31.504,31.6255,31.4759,31.504,76075.0
2020-04-23 13:40:00,33.7,33.8,33.46,33.5,86268.0,31.504,31.5975,31.2796,31.317,86268.0
2020-04-23 13:50:00,33.5,33.52,33.03,33.19,275411.0,31.317,31.3357,30.8776,31.0272,275411.0
2020-04-23 14:00:00,33.18,33.27,33.02,33.23,105277.0,31.0179,31.102,30.8683,31.0646,105277.0
2020-04-23 14:10:00,33.24,33.49,33.22,33.32,124870.0,31.0739,31.3077,31.0552,31.1487,124870.0
2020-04-23 14:20:00,33.33,33.49,33.33,33.43,82789.0,31.1581,31.3077,31.1581,31.2516,82789.0
2020-04-23 14:30:00,33.43,33.65,33.43,33.45,87479.0,31.2516,31.4572,31.2516,31.2703,87479.0
2020-04-23 14:40:00,33.46,33.55,33.45,33.53,67369.0,31.2796,31.3637,31.2703,31.345,67369.0
2020-04-23 14:50:00,33.53,33.71,33.52,33.68,100075.0,31.345,31.5133,31.3357,31.4853,100075.0
2020-04-23 15:00:00,33.69,33.75,33.55,33.55,121142.0,31.4946,31.5507,31.3637,31.3637,121142.0
2020-04-23 15:10:00,33.54,33.57,33.37,33.39,132886.0,31.3544,31.3824,31.1955,31.2142,132886.0
2020-04-23 15:20:00,33.39,33.48,33.26,33.47,162519.0,31.2142,31.2983,31.0926,31.289,162519.0
2020-04-23 15:30:00,33.47,33.48,33.34,33.39,218344.0,31.289,31.2983,31.1674,31.2142,218344.0
2020-04-23 15:40:00,33.39,33.51,33.36,33.37,465381.0,31.2142,31.3263,31.1861,31.1955,465381.0
2020-04-23 15:50:00,33.38,33.53,33.33,33.4,859003.0,31.2048,31.345,31.1581,31.2235,859003.0
2020-04-24 09:30:00,34.0,34.3,33.92,33.99,577219.0,31.7844,32.0649,31.7096,31.7751,577219.0
2020-04-24 09:40:00,33.97,34.12,33.77,33.8,270331.0,31.7564,31.8966,31.5694,31.5975,270331.0
2020-04-24 09:50:00,33.81,33.91,33.73,33.83,137169.0,31.6068,31.7003,31.532,31.6255,137169.0
2020-04-24 10:00:00,33.83,33.83,33.13,33.39,517914.0,31.6255,31.6255,30.9711,31.2142,517914.0
2020-04-24 10:10:00,33.37,33.48,33.25,33.43,189833.0,31.1955,31.2983,31.0833,31.2516,189833.0
2020-04-24 10:20:00,33.42,33.67,33.36,33.66,106255.0,31.2422,31.4759,31.1861,31.4666,106255.0
2020-04-24 10:30:00,33.66,33.85,33.62,33.75,139757.0,31.4666,31.6442,31.4292,31.5507,139757.0
2020-04-24 10:40:00,33.74,33.81,33.58,33.74,186270.0,31.5414,31.6068,31.3918,31.5414,186270.0
2020-04-24 10:50:00,33.77,33.87,33.75,33.77,62399.0,31.5694,31.6629,31.5507,31.5694,62399.0
2020-04-24 11:00:00,33.78,33.81,33.27,33.27,243772.0,31.5788,31.6068,31.102,31.102,243772.0
2020-04-24 11:10:00,33.26,33.33,32.99,33.01,403894.0,31.0926,31.1581,30.8402,30.8589,403894.0
2020-04-24 11:20:00,33.02,33.24,32.99,33.12,129686.0,30.8683,31.0739,30.8402,30.9618,129686.0
2020-04-24 11:30:00,33.12,33.24,33.0,33.12,85909.0,30.9618,31.0739,30.8496,30.9618,85909.0
2020-04-24 11:40:00,33.11,33.17,33.04,33.13,62609.0,30.9524,31.0085,30.887,30.9711,62609.0
2020-04-24 11:50:00,33.14,33.17,32.96,33.07,50878.0,30.9805,31.0085,30.8122,30.915,50878.0
2020-04-24 12:00:00,33.08,33.21,33.05,33.2,75188.0,30.9244,31.0459,30.8963,31.0365,75188.0
2020-04-24 12:10:00,33.2,33.28,33.11,33.2,66511.0,31.0365,31.1113,30.9524,31.0365,66511.0
2020-04-24 12:20:00,33.2,33.24,33.15,33.24,37302.0,31.0365,31.0739,30.9898,31.0739,37302.0
2020-04-24 12:30:00,33.24,33.36,33.2,33.36,58089.0,31.0739,31.1861,31.0365,31.1861,58089.0
2020-04-24 12:40:00,33.36,33.41,33.3,33.38,41893.0,31.1861,31.2329,31.13,31.2048,41893.0
2020-04-24 12:50:00,33.39,33.48,33.33,33.47,51620.0,31.2142,31.2983,31.1581,31.289,51620.0
2020-04-24 13:00:00,33.47,33.47,33.34,33.45,48422.0,31.289,31.289,31.1674,31.2703,48422.0
2020-04-24 13:10:00,33.45,33.49,33.38,33.48,73674.0,31.2703,31.3077,31.2048,31.2983,73674.0
2020-04-24 13:20:00,33.47,33.55,33.44,33.51,34062.0,31.289,31.3637,31.2609,31.3263,34062.0
2020-04-24 13:30:00,33.51,33.7,33.49,33.68,87480.0,31.3263,31.504,31.3077,31.4853,87480.0
2020-04-24 13:40:00,33.68,33.82,33.65,33.82,134379.0,31.4853,31.6161,31.4572,31.6161,134379.0
2020-04-24 13:50:00,33.83,33.93,33.77,33.87,127154.0,31.6255,31.719,31.5694,31.6629,127154.0
2020-04-24 14:00:00,33.86,33.95,33.79,33.81,85991.0,31.6535,31.7377,31.5881,31.6068,85991.0
2020-04-24 14:10:00,33.82,33.89,33.75,33.81,53752.0,31.6161,31.6816,31.5507,31.6068,53752.0
2020-04-24 14:20:00,33.8,33.8,33.68,33.78,46706.0,31.5975,31.5975,31.4853,31.5788,46706.0
2020-04-24 14:30:00,33.79,33.88,33.74,33.79,53366.0,31.5881,31.6722,31.5414,31.5881,53366.0
2020-04-24 14:40:00,33.8,33.87,33.77,33.8,111896.0,31.5975,31.6629,31.5694,31.5975,111896.0
2020-04-24 14:50:00,33.81,33.84,33.63,33.72,82860.0,31.6068,31.6348,31.4385,31.5227,82860.0
2020-04-24 15:00:00,33.7,33.74,33.63,33.63,52075.0,31.504,31.5414,31.4385,31.4385,52075.0
2020-04-24 15:10:00,33.63,33.69,33.53,33.62,102696.0,31.4385,31.4946,31.345,31.4292,102696.0
2020-04-24 15:20:00,33.6,33.69,33.57,33.67,85918.0,31.4105,31.4946,31.3824,31.4759,85918.0
2020-04-24 15:30:00,33.68,33.74,33.62,33.71,106548.0,31.4853,31.5414,31.4292,31.5133,106548.0
2020-04-24 15:40:00,33.71,33.78,33.7,33.74,135559.0,31.5133,31.5788,31.504,31.5414,135559.0
2020-04-24 15:50:00,33.75,33.9,33.67,33.9,470393.0,31.5507,31.6909,31.4759,31.6909,470393.0
2020-04-27 09:30:00,33.95,34.2,33.67,33.67,466993.0,31.7377,31.9714,31.4759,31.4759,466993.0
2020-04-27 09:40:00,33.66,33.69,33.32,33.64,279552.0,31.4666,31.4946,31.1487,31.4479,279552.0
2020-04-27 09:50:00,33.64,33.64,33.38,33.44,134882.0,31.4479,31.4479,31.2048,31.2609,134882.0
2020-04-27 10:00:00,33.45,33.56,33.05,33.08,145112.0,31.2703,31.3731,30.8963,30.9244,145112.0
2020-04-27 10:10:00,33.07,33.17,32.93,33.17,167158.0,30.915,31.0085,30.7841,31.0085,167158.0
2020-04-27 10:20:00,33.19,33.31,33.13,33.26,143491.0,31.0272,31.1394,30.9711,31.0926,143491.0
2020-04-27 10:30:00,33.25,33.49,33.24,33.48,40033.0,31.0833,31.3077,31.0739,31.2983,40033.0
2020-04-27 10:40:00,33.47,33.54,33.41,33.53,94407.0,31.289,31.3544,31.2329,31.345,94407.0
2020-04-27 10:50:00,33.51,33.53,33.34,33.38,76797.0,31.3263,31.345,31.1674,31.2048,76797.0
2020-04-27 11:00:00,33.39,33.69,33.39,33.67,93136.0,31.2142,31.4946,31.2142,31.4759,93136.0
2020-04-27 11:10:00,33.67,33.68,33.53,33.55,53101.0,31.4759,31.4853,31.345,31.3637,53101.0
2020-04-27 11:20:00,33.55,33.66,33.46,33.63,41756.0,31.3637,31.4666,31.2796,31.4385,41756.0
2020-04-27 11:30:00,33.63,33.76,33.6,33.62,72677.0,31.4385,31.5601,31.4105,31.4292,72677.0
2020-04-27 11:40:00,33.62,33.65,33.55,33.58,50914.0,31.4292,31.4572,31.3637,31.3918,50914.0
2020-04-27 11:50:00,33.58,33.58,33.33,33.45,83584.0,31.3918,31.3918,31.1581,31.2703,83584.0
2020-04-27 12:00:00,33.44,33.55,33.42,33.53,53671.0,31.2609,31.3637,31.2422,31.345,53671.0
2020-04-27 12:10:00,33.53,33.68,33.51,33.67,43350.0,31.345,31.4853,31.3263,31.4759,43350.0
2020-04-27 12:20:00,33.65,33.73,33.61,33.72,44840.0,31.4572,31.532,31.4198,31.5227,44840.0
2020-04-27 12:30:00,33.72,33.72,33.63,33.7,36837.0,31.5227,31.5227,31.4385,31.504,36837.0
2020-04-27 12:40:00,33.7,33.76,33.68,33.76,31477.0,31.504,31.5601,31.4853,31.5601,31477.0
2020-04-27 12:50:00,33.76,33.78,33.67,33.7,36637.0,31.5601,31.5788,31.4759,31.504,36637.0
2020-04-27 13:00:00,33.68,33.77,33.66,33.74,42167.0,31.4853,31.5694,31.4666,31.5414,42167.0
2020-04-27 13:10:00,33.74,33.74,33.59,33.59,44110.0,31.5414,31.5414,31.4011,31.4011,44110.0
2020-04-27 13:20:00,33.6,33.65,33.53,33.64,40306.0,31.4105,31.4572,31.345,31.4479,40306.0
2020-04-27 13:30:00,33.64,33.74,33.6,33.73,40163.0,31.4479,31.5414,31.4105,31.532,40163.0
2020-04-27 13:40:00,33.73,33.79,33.71,33.77,34185.0,31.532,31.5881,31.5133,31.5694,34185.0
2020-04-27 13:50:00,33.78,33.85,33.78,33.8,31231.0,31.5788,31.6442,31.5788,31.5975,31231.0
2020-04-27 14:00:00,33.8,33.85,33.78,33.81,38152.0,31.5975,31.6442,31.5788,31.6068,38152.0
2020-04-27 14:10:00,33.81,33.88,33.77,33.87,39009.0,31.6068,31.6722,31.5694,31.6629,39009.0
2020-04-27 14:20:00,33.87,33.87,33.75,33.75,24001.0,31.6629,31.6629,31.5507,31.5507,24001.0
2020-04-27 14:30:00,33.76,33.76,33.63,33.69,24976.0,31.5601,31.5601,31.4385,31.4946,24976.0
2020-04-27 14:40:00,33.71,33.72,33.58,33.65,29617.0,31.5133,31.5227,31.3918,31.4572,29617.0
2020-04-27 14:50:00,33.65,33.74,33.64,33.74,23275.0,31.4572,31.5414,31.4479,31.5414,23275.0
2020-04-27 15:00:00,33.74,33.79,33.72,33.74,55174.0,31.5414,31.5881,31.5227,31.5414,55174.0
2020-04-27 15:10:00,33.74,33.75,33.68,33.7,54136.0,31.5414,31.5507,31.4853,31.504,54136.0
2020-04-27 15:20:00,33.71,33.74,33.66,33.73,42880.0,31.5133,31.5414,31.4666,31.532,42880.0
2020-04-27 15:30:00,33.73,33.82,33.69,33.8,149315.0,31.532,31.6161,31.4946,31.5975,149315.0
2020-04-27 15:40:00,33.8,33.81,33.68,33.81,128779.0,31.5975,31.6068,31.4853,31.6068,128779.0
2020-04-27 15:50:00,33.79,33.9,33.76,33.78,490428.0,31.5881,31.6909,31.5601,31.5788,490428.0
2020-04-28 09:30:00,33.5,33.62,33.29,33.62,309725.0,31.317,31.4292,31.1207,31.4292,309725.0
2020-04-28 09:40:00,33.62,33.62,33.25,33.25,140653.0,31.4292,31.4292,31.0833,31.0833,140653.0
2020-04-28 09:50:00,33.25,33.41,33.07,33.15,157700.0,31.0833,31.2329,30.915,30.9898,157700.0
2020-04-28 10:00:00,33.14,33.29,32.98,33.25,213577.0,30.9805,31.1207,30.8309,31.0833,213577.0
2020-04-28 10:10:00,33.22,33.4,33.16,33.39,268668.0,31.0552,31.2235,30.9992,31.2142,268668.0
2020-04-28 10:20:00,33.39,33.39,33.15,33.31,115100.0,31.2142,31.2142,30.9898,31.1394,115100.0
2020-04-28 10:30:00,33.32,33.47,33.32,33.32,151387.0,31.1487,31.289,31.1487,31.1487,151387.0
2020-04-28 10:40:00,33.33,33.36,33.16,33.33,147251.0,31.1581,31.1861,30.9992,31.1581,147251.0
2020-04-28 10:50:00,33.3,33.44,33.21,33.29,101957.0,31.13,31.2609,31.0459,31.1207,101957.0
2020-04-28 11:00:00,33.29,33.42,33.28,33.38,114724.0,31.1207,31.2422,31.1113,31.2048,114724.0
2020-04-28 11:10:00,33.39,33.47,33.3,33.43,105546.0,31.2142,31.289,31.13,31.2516,105546.0
2020-04-28 11:20:00,33.43,33.43,33.31,33.39,60371.0,31.2516,31.2516,31.1394,31.2142,60371.0
2020-04-28 11:30:00,33.38,33.57,33.36,33.51,57427.0,31.2048,31.3824,31.1861,31.3263,57427.0
2020-04-28 11:40:00,33.51,33.67,33.47,33.65,69216.0,31.3263,31.4759,31.289,31.4572,69216.0
2020-04-28 11:50:00,33.66,33.68,33.56,33.56,39252.0,31.4666,31.4853,31.3731,31.3731,39252.0
2020-04-28 12:00:00,33.56,33.76,33.52,33.76,81472.0,31.3731,31.5601,31.3357,31.5601,81472.0
2020-04-28 12:10:00,33.76,33.76,33.64,33.67,67153.0,31.5601,31.5601,31.4479,31.4759,67153.0
2020-04-28 12:20:00,33.67,33.8,33.65,33.76,73063.0,31.4759,31.5975,31.4572,31.5601,73063.0
2020-04-28 12:30:00,33.75,33.82,33.71,33.74,57862.0,31.5507,31.6161,31.5133,31.5414,57862.0
2020-04-28 12:40:00,33.74,33.77,33.64,33.67,27288.0,31.5414,31.5694,31.4479,31.4759,27288.0
2020-04-28 12:50:00,33.67,33.76,33.66,33.7,30842.0,31.4759,31.5601,31.4666,31.504,30842.0
2020-04-28 13:00:00,33.7,33.76,33.7,33.74,20570.0,31.504,31.5601,31.504,31.5414,20570.0
2020-04-28 13:10:00,33.74,33.81,33.73,33.75,54611.0,31.5414,31.6068,31.532,31.5507,54611.0
2020-04-28 13:20:00,33.78,33.84,33.78,33.79,27306.0,31.5788,31.6348,31.5788,31.5881,27306.0
2020-04-28 13:30:00,33.79,33.94,33.79,33.92,94619.0,31.5881,31.7283,31.5881,31.7096,94619.0
2020-04-28 13:40:00,33.9,33.92,33.85,33.89,38667.0,31.6909,31.7096,31.6442,31.6816,38667.0
2020-04-28 13:50:00,33.88,33.91,33.82,33.88,18954.0,31.6722,31.7003,31.6161,31.6722,18954.0
2020-04-28 14:00:00,33.88,33.97,33.88,33.96,42900.0,31.6722,31.7564,31.6722,31.747,42900.0
2020-04-28 14:10:00,33.96,33.96,33.84,33.85,55729.0,31.747,31.747,31.6348,31.6442,55729.0
2020-04-28 14:20:00,33.86,33.93,33.85,33.9,24954.0,31.6535,31.719,31.6442,31.6909,24954.0
2020-04-28 14:30:00,33.89,33.9,33.85,33.85,48141.0,31.6816,31.6909,31.6442,31.6442,48141.0
2020-04-28 14:40:00,33.85,33.85,33.79,33.84,26802.0,31.6442,31.6442,31.5881,31.6348,26802.0
2020-04-28 14:50:00,33.82,33.84,33.77,33.8,26339.0,31.6161,31.6348,31.5694,31.5975,26339.0
2020-04-28 15:00:00,33.8,33.84,33.76,33.77,48963.0,31.5975,31.6348,31.5601,31.5694,48963.0
2020-04-28 15:10:00,33.78,33.78,33.6,33.61,77171.0,31.5788,31.5788,31.4105,31.4198,77171.0
2020-04-28 15:20:00,33.62,33.71,33.57,33.71,89854.0,31.4292,31.5133,31.3824,31.5133,89854.0
2020-04-28 15:30:00,33.7,33.76,33.67,33.72,77991.0,31.504,31.5601,31.4759,31.5227,77991.0
2020-04-28 15:40:00,33.73,33.76,33.6,33.6,129082.0,31.532,31.5601,31.4105,31.4105,129082.0
2020-04-28 15:50:00,33.59,33.82,33.57,33.81,905767.0,31.4011,31.6161,31.3824,31.6068,905767.0
2020-04-29 09:30:00,33.45,33.56,33.18,33.24,427041.0,31.2703,31.3731,31.0179,31.0739,427041.0
2020-04-29 09:40:00,33.24,33.6,33.24,33.6,115082.0,31.0739,31.4105,31.0739,31.4105,115082.0
2020-04-29 09:50:00,33.6,33.84,33.56,33.84,180095.0,31.4105,31.6348,31.3731,31.6348,180095.0
2020-04-29 10:00:00,33.84,33.92,33.64,33.87,164964.0,31.6348,31.7096,31.4479,31.6629,164964.0
2020-04-29 10:10:00,33.88,33.96,33.76,33.76,78390.0,31.6722,31.747,31.5601,31.5601,78390.0
2020-04-29 10:20:00,33.77,33.88,33.7,33.71,53939.0,31.5694,31.6722,31.504,31.5133,53939.0
2020-04-29 10:30:00,33.73,33.78,33.46,33.5,68355.0,31.532,31.5788,31.2796,31.317,68355.0
2020-04-29 10:40:00,33.51,33.56,33.34,33.39,80831.0,31.3263,31.3731,31.1674,31.2142,80831.0
2020-04-29 10:50:00,33.4,33.46,33.29,33.36,159844.0,31.2235,31.2796,31.1207,31.1861,159844.0
2020-04-29 11:00:00,33.36,33.4,33.26,33.39,96564.0,31.1861,31.2235,31.0926,31.2142,96564.0
2020-04-29 11:10:00,33.37,33.44,33.2,33.2,105201.0,31.1955,31.2609,31.0365,31.0365,105201.0
2020-04-29 11:20:00,33.19,33.41,33.14,33.33,161414.0,31.0272,31.2329,30.9805,31.1581,161414.0
2020-04-29 11:30:00,33.33,33.43,33.33,33.37,82781.0,31.1581,31.2516,31.1581,31.1955,82781.0
2020-04-29 11:40:00,33.37,33.4,33.31,33.34,69061.0,31.1955,31.2235,31.1394,31.1674,69061.0
2020-04-29 11:50:00,33.33,33.37,33.22,33.22,96213.0,31.1581,31.1955,31.0552,31.0552,96213.0
2020-04-29 12:00:00,33.23,33.27,33.18,33.26,87439.0,31.0646,31.102,31.0179,31.0926,87439.0
2020-04-29 12:10:00,33.26,33.3,33.21,33.24,85556.0,31.0926,31.13,31.0459,31.0739,85556.0
2020-04-29 12:20:00,33.26,33.3,33.17,33.17,69206.0,31.0926,31.13,31.0085,31.0085,69206.0
2020-04-29 12:30:00,33.17,33.25,33.15,33.16,54828.0,31.0085,31.0833,30.9898,30.9992,54828.0
2020-04-29 12:40:00,33.16,33.18,32.98,33.03,147032.0,30.9992,31.0179,30.8309,30.8776,147032.0
2020-04-29 12:50:00,33.03,33.06,32.83,32.83,124688.0,30.8776,30.9057,30.6907,30.6907,124688.0
2020-04-29 13:00:00,32.85,32.98,32.83,32.94,103326.0,30.7094,30.8309,30.6907,30.7935,103326.0
2020-04-29 13:10:00,32.93,33.04,32.87,33.04,46096.0,30.7841,30.887,30.7281,30.887,46096.0
2020-04-29 13:20:00,33.05,33.08,32.99,33.04,41725.0,30.8963,30.9244,30.8402,30.887,41725.0
2020-04-29 13:30:00,33.04,33.19,33.01,33.17,65929.0,30.887,31.0272,30.8589,31.0085,65929.0
2020-04-29 13:40:00,33.17,33.27,33.15,33.17,41070.0,31.0085,31.102,30.9898,31.0085,41070.0
2020-04-29 13:50:00,33.16,33.37,33.16,33.29,73431.0,30.9992,31.1955,30.9992,31.1207,73431.0
2020-04-29 14:00:00,33.3,33.5,33.18,33.2,124860.0,31.13,31.317,31.0179,31.0365,124860.0
2020-04-29 14:10:00,33.21,33.25,32.96,32.98,75811.0,31.0459,31.0833,30.8122,30.8309,75811.0
2020-04-29 14:20:00,32.99,33.13,32.97,33.06,41812.0,30.8402,30.9711,30.8215,30.9057,41812.0
2020-04-29 14:30:00,33.08,33.2,32.98,33.16,88015.0,30.9244,31.0365,30.8309,30.9992,88015.0
2020-04-29 14:40:00,33.15,33.36,33.11,33.28,91300.0,30.9898,31.1861,30.9524,31.1113,91300.0
2020-04-29 14:50:00,33.29,33.35,33.25,33.25,50571.0,31.1207,31.1768,31.0833,31.0833,50571.0
2020-04-29 15:00:00,33.25,33.33,33.21,33.31,55716.0,31.0833,31.1581,31.0459,31.1394,55716.0
2020-04-29 15:10:00,33.31,33.46,33.28,33.46,76211.0,31.1394,31.2796,31.1113,31.2796,76211.0
2020-04-29 15:20:00,33.45,33.6,33.43,33.56,150401.0,31.2703,31.4105,31.2516,31.3731,150401.0
2020-04-29 15:30:00,33.57,33.81,33.52,33.79,191206.0,31.3824,31.6068,31.3357,31.5881,191206.0
2020-04-29 15:40:00,33.81,34.06,33.8,34.01,403495.0,31.6068,31.8405,31.5975,31.7938,403495.0
2020-04-29 15:50:00,34.0,34.05,33.83,34.01,955722.0,31.7844,31.8312,31.6255,31.7938,955722.0
2020-04-30 09:30:00,33.14,33.76,33.11,33.75,435644.0,30.9805,31.5601,30.9524,31.5507,435644.0
2020-04-30 09:40:00,33.72,33.83,33.28,33.31,250509.0,31.5227,31.6255,31.1113,31.1394,250509.0
2020-04-30 09:50:00,33.31,33.63,33.27,33.56,125010.0,31.1394,31.4385,31.102,31.3731,125010.0
2020-04-30 10:00:00,33.56,33.64,33.44,33.49,121898.0,31.3731,31.4479,31.2609,31.3077,121898.0
2020-04-30 10:10:00,33.49,33.49,33.24,33.34,155495.0,31.3077,31.3077,31.0739,31.1674,155495.0
2020-04-30 10:20:00,33.35,33.6,33.22,33.56,148522.0,31.1768,31.4105,31.0552,31.3731,148522.0
2020-04-30 10:30:00,33.55,33.59,33.32,33.47,95293.0,31.3637,31.4011,31.1487,31.289,95293.0
2020-04-30 10:40:00,33.47,33.55,33.28,33.35,97504.0,31.289,31.3637,31.1113,31.1768,97504.0
2020-04-30 10:50:00,33.35,33.44,33.28,33.38,74706.0,31.1768,31.2609,31.1113,31.2048,74706.0
2020-04-30 11:00:00,33.38,33.56,33.31,33.49,76532.0,31.2048,31.3731,31.1394,31.3077,76532.0
2020-04-30 11:10:00,33.48,33.52,33.42,33.45,71077.0,31.2983,31.3357,31.2422,31.2703,71077.0
2020-04-30 11:20:00,33.45,33.47,33.31,33.32,59442.0,31.2703,31.289,31.1394,31.1487,59442.0
2020-04-30 11:30:00,33.32,33.4,33.28,33.37,85476.0,31.1487,31.2235,31.1113,31.1955,85476.0
2020-04-30 11:40:00,33.37,33.37,33.11,33.11,65386.0,31.1955,31.1955,30.9524,30.9524,65386.0
2020-04-30 11:50:00,33.12,33.19,32.94,32.98,196739.0,30.9618,31.0272,30.7935,30.8309,196739.0
2020-04-30 12:00:00,33.0,33.0,32.64,32.66,194291.0,30.8496,30.8496,30.513,30.5317,194291.0
2020-04-30 12:10:00,32.67,32.78,32.34,32.39,200097.0,30.5411,30.6439,30.2326,30.2793,200097.0
2020-04-30 12:20:00,32.38,32.63,32.38,32.47,115917.0,30.27,30.5037,30.27,30.3541,115917.0
2020-04-30 12:30:00,32.47,32.61,32.42,32.59,81162.0,30.3541,30.485,30.3074,30.4663,81162.0
2020-04-30 12:40:00,32.59,32.63,32.53,32.62,54215.0,30.4663,30.5037,30.4102,30.4943,54215.0
2020-04-30 12:50:00,32.6,32.66,32.51,32.66,83294.0,30.4756,30.5317,30.3915,30.5317,83294.0
2020-04-30 13:00:00,32.66,32.72,32.54,32.65,146571.0,30.5317,30.5878,30.4196,30.5224,146571.0
2020-04-30 13:10:00,32.64,32.65,32.43,32.46,176492.0,30.513,30.5224,30.3167,30.3448,176492.0
2020-04-30 13:20:00,32.46,32.46,32.32,32.37,130241.0,30.3448,30.3448,30.2139,30.2606,130241.0
2020-04-30 13:30:00,32.37,32.52,32.35,32.45,101823.0,30.2606,30.4009,30.2419,30.3354,101823.0
2020-04-30 13:40:00,32.43,32.43,32.27,32.3,65771.0,30.3167,30.3167,30.1672,30.1952,65771.0
2020-04-30 13:50:00,32.29,32.36,32.2,32.33,78657.0,30.1858,30.2513,30.1017,30.2232,78657.0
2020-04-30 14:00:00,32.33,32.53,32.3,32.47,68205.0,30.2232,30.4102,30.1952,30.3541,68205.0
2020-04-30 14:10:00,32.47,32.52,32.38,32.4,69885.0,30.3541,30.4009,30.27,30.2887,69885.0
2020-04-30 14:20:00,32.4,32.49,32.38,32.48,57608.0,30.2887,30.3728,30.27,30.3635,57608.0
2020-04-30 14:30:00,32.49,32.5,32.42,32.45,65545.0,30.3728,30.3822,30.3074,30.3354,65545.0
2020-04-30 14:40:00,32.44,32.51,32.28,32.28,86522.0,30.3261,30.3915,30.1765,30.1765,86522.0
2020-04-30 14:50:00,32.29,32.31,32.17,32.21,112581.0,30.1858,30.2045,30.0737,30.1111,112581.0
2020-04-30 15:00:00,32.19,32.31,32.16,32.25,126448.0,30.0924,30.2045,30.0643,30.1485,126448.0
2020-04-30 15:10:00,32.26,32.4,32.22,32.31,180947.0,30.1578,30.2887,30.1204,30.2045,180947.0
2020-04-30 15:20:00,32.31,32.4,32.26,32.29,143049.0,30.2045,30.2887,30.1578,30.1858,143049.0
2020-04-30 15:30:00,32.29,32.29,32.17,32.26,217619.0,30.1858,30.1858,30.0737,30.1578,217619.0
2020-04-30 15:40:00,32.25,32.32,32.17,32.24,269148.0,30.1485,30.2139,30.0737,30.1391,269148.0
2020-04-30 15:50:00,32.24,32.3,32.18,32.24,1118769.0,30.1391,30.1952,30.083,30.1391,1118769.0
2020-05-01 09:30:00,31.47,32.46,31.31,32.46,785891.0,29.4193,30.3448,29.2697,30.3448,785891.0
2020-05-01 09:40:00,32.45,32.62,32.31,32.39,175474.0,30.3354,30.4943,30.2045,30.2793,175474.0
2020-05-01 09:50:00,32.42,32.58,32.36,32.49,90829.0,30.3074,30.457,30.2513,30.3728,90829.0
2020-05-01 10:00:00,32.52,32.56,32.22,32.26,219572.0,30.4009,30.4383,30.1204,30.1578,219572.0
2020-05-01 10:10:00,32.25,32.28,32.04,32.08,146286.0,30.1485,30.1765,29.9521,29.9895,146286.0
2020-05-01 10:20:00,32.03,32.23,31.98,32.21,127157.0,29.9428,30.1298,29.896,30.1111,127157.0
2020-05-01 10:30:00,32.21,32.36,32.05,32.32,67995.0,30.1111,30.2513,29.9615,30.2139,67995.0
2020-05-01 10:40:00,32.29,32.46,32.23,32.42,72910.0,30.1858,30.3448,30.1298,30.3074,72910.0
2020-05-01 10:50:00,32.43,32.43,32.22,32.41,93068.0,30.3167,30.3167,30.1204,30.298,93068.0
2020-05-01 11:00:00,32.41,32.58,32.28,32.56,84746.0,30.298,30.457,30.1765,30.4383,84746.0
2020-05-01 11:10:00,32.57,32.72,32.54,32.65,133140.0,30.4476,30.5878,30.4196,30.5224,133140.0
2020-05-01 11:20:00,32.69,32.93,32.67,32.85,103789.0,30.5598,30.7841,30.5411,30.7094,103789.0
2020-05-01 11:30:00,32.86,33.11,32.83,33.09,91266.0,30.7187,30.9524,30.6907,30.9337,91266.0
2020-05-01 11:40:00,33.09,33.25,33.04,33.06,68447.0,30.9337,31.0833,30.887,30.9057,68447.0
2020-05-01 11:50:00,33.07,33.08,32.87,32.96,83533.0,30.915,30.9244,30.7281,30.8122,83533.0
2020-05-01 12:00:00,32.95,32.97,32.82,32.94,60542.0,30.8028,30.8215,30.6813,30.7935,60542.0
2020-05-01 12:10:00,32.93,33.08,32.87,33.04,76099.0,30.7841,30.9244,30.7281,30.887,76099.0
2020-05-01 12:20:00,33.02,33.04,32.9,32.91,28174.0,30.8683,30.887,30.7561,30.7654,28174.0
2020-05-01 12:30:00,32.91,32.96,32.85,32.94,32763.0,30.7654,30.8122,30.7094,30.7935,32763.0
2020-05-01 12:40:00,32.94,33.01,32.87,32.97,41473.0,30.7935,30.8589,30.7281,30.8215,41473.0
2020-05-01 12:50:00,32.97,33.09,32.97,33.02,39368.0,30.8215,30.9337,30.8215,30.8683,39368.0
2020-05-01 13:00:00,33.01,33.01,32.83,32.86,38893.0,30.8589,30.8589,30.6907,30.7187,38893.0
2020-05-01 13:10:00,32.87,32.9,32.76,32.8,29592.0,30.7281,30.7561,30.6252,30.6626,29592.0
2020-05-01 13:20:00,32.81,32.85,32.77,32.83,33912.0,30.672,30.7094,30.6346,30.6907,33912.0
2020-05-01 13:30:00,32.82,32.92,32.82,32.83,27627.0,30.6813,30.7748,30.6813,30.6907,27627.0
2020-05-01 13:40:00,32.84,32.97,32.84,32.97,39130.0,30.7,30.8215,30.7,30.8215,39130.0
2020-05-01 13:50:00,32.98,33.07,32.92,33.02,71216.0,30.8309,30.915,30.7748,30.8683,71216.0
2020-05-01 14:00:00,33.02,33.05,32.93,32.93,42592.0,30.8683,30.8963,30.7841,30.7841,42592.0
2020-05-01 14:10:00,32.92,32.99,32.87,32.96,35220.0,30.7748,30.8402,30.7281,30.8122,35220.0
2020-05-01 14:20:00,32.97,33.04,32.96,33.01,73231.0,30.8215,30.887,30.8122,30.8589,73231.0
2020-05-01 14:30:00,33.0,33.03,32.94,33.01,47225.0,30.8496,30.8776,30.7935,30.8589,47225.0
2020-05-01 14:40:00,33.01,33.03,32.96,33.02,50457.0,30.8589,30.8776,30.8122,30.8683,50457.0
2020-05-01 14:50:00,33.02,33.22,33.01,33.2,83099.0,30.8683,31.0552,30.8589,31.0365,83099.0
2020-05-01 15:00:00,33.2,33.25,33.12,33.22,79126.0,31.0365,31.0833,30.9618,31.0552,79126.0
2020-05-01 15:10:00,33.21,33.31,33.16,33.17,116593.0,31.0459,31.1394,30.9992,31.0085,116593.0
2020-05-01 15:20:00,33.17,33.22,33.13,33.21,68963.0,31.0085,31.0552,30.9711,31.0459,68963.0
2020-05-01 15:30:00,33.21,33.26,33.17,33.24,99720.0,31.0459,31.0926,31.0085,31.0739,99720.0
2020-05-01 15:40:00,33.27,33.31,33.19,33.28,214223.0,31.102,31.1394,31.0272,31.1113,214223.0
2020-05-01 15:50:00,33.27,33.38,33.17,33.27,622828.0,31.102,31.2048,31.0085,31.102,622828.0
2020-05-04 09:30:00,33.76,34.2,33.68,34.05,688750.0,31.5601,31.9714,31.4853,31.8312,688750.0
2020-05-04 09:40:00,34.06,34.17,33.85,33.98,203579.0,31.8405,31.9433,31.6442,31.7657,203579.0
2020-05-04 09:50:00,33.97,34.08,33.79,33.89,162484.0,31.7564,31.8592,31.5881,31.6816,162484.0
2020-05-04 10:00:00,33.88,33.91,33.62,33.75,147896.0,31.6722,31.7003,31.4292,31.5507,147896.0
2020-05-04 10:10:00,33.73,33.98,33.72,33.91,86198.0,31.532,31.7657,31.5227,31.7003,86198.0
2020-05-04 10:20:00,33.9,33.98,33.83,33.95,97499.0,31.6909,31.7657,31.6255,31.7377,97499.0
2020-05-04 10:30:00,33.96,34.05,33.8,33.87,222614.0,31.747,31.8312,31.5975,31.6629,222614.0
2020-05-04 10:40:00,33.86,33.87,33.74,33.78,111707.0,31.6535,31.6629,31.5414,31.5788,111707.0
2020-05-04 10:50:00,33.78,33.79,33.53,33.7,89346.0,31.5788,31.5881,31.345,31.504,89346.0
2020-05-04 11:00:00,33.69,33.9,33.66,33.82,120188.0,31.4946,31.6909,31.4666,31.6161,120188.0
2020-05-04 11:10:00,33.83,34.04,33.8,34.04,137343.0,31.6255,31.8218,31.5975,31.8218,137343.0
2020-05-04 11:20:00,34.04,34.04,33.9,34.01,167378.0,31.8218,31.8218,31.6909,31.7938,167378.0
2020-05-04 11:30:00,34.01,34.02,33.82,33.91,111922.0,31.7938,31.8031,31.6161,31.7003,111922.0
2020-05-04 11:40:00,33.89,33.96,33.89,33.96,91147.0,31.6816,31.747,31.6816,31.747,91147.0
2020-05-04 11:50:00,33.95,34.13,33.94,34.09,102066.0,31.7377,31.9059,31.7283,31.8686,102066.0
2020-05-04 12:00:00,34.07,34.13,34.0,34.04,100700.0,31.8499,31.9059,31.7844,31.8218,100700.0
2020-05-04 12:10:00,34.04,34.11,33.97,34.03,75265.0,31.8218,31.8872,31.7564,31.8125,75265.0
2020-05-04 12:20:00,34.03,34.08,33.98,34.04,60251.0,31.8125,31.8592,31.7657,31.8218,60251.0
2020-05-04 12:30:00,34.04,34.1,33.98,34.08,74670.0,31.8218,31.8779,31.7657,31.8592,74670.0
2020-05-04 12:40:00,34.08,34.12,34.02,34.11,106632.0,31.8592,31.8966,31.8031,31.8872,106632.0
2020-05-04 12:50:00,34.1,34.21,34.09,34.21,102272.0,31.8779,31.9807,31.8686,31.9807,102272.0
2020-05-04 13:00:00,34.21,34.25,34.13,34.19,90552.0,31.9807,32.0181,31.9059,31.962,90552.0
2020-05-04 13:10:00,34.18,34.18,34.09,34.11,89739.0,31.9527,31.9527,31.8686,31.8872,89739.0
2020-05-04 13:20:00,34.11,34.19,34.1,34.14,45254.0,31.8872,31.962,31.8779,31.9153,45254.0
2020-05-04 13:30:00,34.14,34.22,34.13,34.17,36263.0,31.9153,31.9901,31.9059,31.9433,36263.0
2020-05-04 13:40:00,34.17,34.17,34.07,34.12,48471.0,31.9433,31.9433,31.8499,31.8966,48471.0
2020-05-04 13:50:00,34.12,34.2,34.12,34.2,41333.0,31.8966,31.9714,31.8966,31.9714,41333.0
2020-05-04 14:00:00,34.19,34.25,34.15,34.17,73206.0,31.962,32.0181,31.9246,31.9433,73206.0
2020-05-04 14:10:00,34.17,34.18,34.06,34.11,94696.0,31.9433,31.9527,31.8405,31.8872,94696.0
2020-05-04 14:20:00,34.11,34.14,34.08,34.14,20679.0,31.8872,31.9153,31.8592,31.9153,20679.0
2020-05-04 14:30:00,34.15,34.16,33.98,34.03,63746.0,31.9246,31.934,31.7657,31.8125,63746.0
2020-05-04 14:40:00,34.03,34.07,33.99,34.03,37913.0,31.8125,31.8499,31.7751,31.8125,37913.0
2020-05-04 14:50:00,34.03,34.08,34.02,34.08,53755.0,31.8125,31.8592,31.8031,31.8592,53755.0
2020-05-04 15:00:00,34.08,34.12,34.05,34.08,79911.0,31.8592,31.8966,31.8312,31.8592,79911.0
2020-05-04 15:10:00,34.08,34.1,34.05,34.09,49300.0,31.8592,31.8779,31.8312,31.8686,49300.0
2020-05-04 15:20:00,34.09,34.17,34.08,34.15,66315.0,31.8686,31.9433,31.8592,31.9246,66315.0
2020-05-04 15:30:00,34.15,34.15,33.9,33.93,157049.0,31.9246,31.9246,31.6909,31.719,157049.0
2020-05-04 15:40:00,33.93,34.03,33.91,33.92,132937.0,31.719,31.8125,31.7003,31.7096,132937.0
2020-05-04 15:50:00,33.92,34.07,33.92,33.99,392378.0,31.7096,31.8499,31.7096,31.7751,392378.0
2020-05-05 09:30:00,33.91,33.99,33.69,33.92,322703.0,31.7003,31.7751,31.4946,31.7096,322703.0
2020-05-05 09:40:00,33.92,34.17,33.92,34.05,126545.0,31.7096,31.9433,31.7096,31.8312,126545.0
2020-05-05 09:50:00,34.04,34.09,33.68,33.72,109979.0,31.8218,31.8686,31.4853,31.5227,109979.0
2020-05-05 10:00:00,33.69,33.71,33.38,33.56,279818.0,31.4946,31.5133,31.2048,31.3731,279818.0
2020-05-05 10:10:00,33.55,33.72,33.4,33.68,106805.0,31.3637,31.5227,31.2235,31.4853,106805.0
2020-05-05 10:20:00,33.67,33.82,33.59,33.63,94286.0,31.4759,31.6161,31.4011,31.4385,94286.0
2020-05-05 10:30:00,33.64,33.71,33.49,33.58,62101.0,31.4479,31.5133,31.3077,31.3918,62101.0
2020-05-05 10:40:00,33.59,33.65,33.51,33.63,103918.0,31.4011,31.4572,31.3263,31.4385,103918.0
2020-05-05 10:50:00,33.62,33.77,33.59,33.76,47708.0,31.4292,31.5694,31.4011,31.5601,47708.0
2020-05-05 11:00:00,33.79,34.03,33.77,33.91,176945.0,31.5881,31.8125,31.5694,31.7003,176945.0
2020-05-05 11:10:00,33.91,34.06,33.85,34.04,83491.0,31.7003,31.8405,31.6442,31.8218,83491.0
2020-05-05 11:20:00,34.0,34.11,34.0,34.06,75274.0,31.7844,31.8872,31.7844,31.8405,75274.0
2020-05-05 11:30:00,34.08,34.1,33.96,34.03,78628.0,31.8592,31.8779,31.747,31.8125,78628.0
2020-05-05 11:40:00,34.03,34.15,34.03,34.1,82626.0,31.8125,31.9246,31.8125,31.8779,82626.0
2020-05-05 11:50:00,34.1,34.19,34.1,34.16,55360.0,31.8779,31.962,31.8779,31.934,55360.0
2020-05-05 12:00:00,34.17,34.28,34.15,34.27,58784.0,31.9433,32.0462,31.9246,32.0368,58784.0
2020-05-05 12:10:00,34.26,34.27,34.19,34.22,23512.0,32.0275,32.0368,31.962,31.9901,23512.0
2020-05-05 12:20:00,34.22,34.23,34.05,34.11,46595.0,31.9901,31.9994,31.8312,31.8872,46595.0
2020-05-05 12:30:00,34.12,34.15,34.06,34.11,31271.0,31.8966,31.9246,31.8405,31.8872,31271.0
2020-05-05 12:40:00,34.12,34.21,34.06,34.2,65712.0,31.8966,31.9807,31.8405,31.9714,65712.0
2020-05-05 12:50:00,34.2,34.23,34.16,34.21,33128.0,31.9714,31.9994,31.934,31.9807,33128.0
2020-05-05 13:00:00,34.2,34.28,34.17,34.28,41838.0,31.9714,32.0462,31.9433,32.0462,41838.0
2020-05-05 13:10:00,34.28,34.32,34.23,34.3,47849.0,32.0462,32.0836,31.9994,32.0649,47849.0
2020-05-05 13:20:00,34.28,34.39,34.24,34.38,83442.0,32.0462,32.149,32.0088,32.1397,83442.0
2020-05-05 13:30:00,34.38,34.56,34.37,34.56,163863.0,32.1397,32.3079,32.1303,32.3079,163863.0
2020-05-05 13:40:00,34.54,34.65,34.54,34.6,82405.0,32.2892,32.3921,32.2892,32.3453,82405.0
2020-05-05 13:50:00,34.61,34.66,34.56,34.66,56431.0,32.3547,32.4014,32.3079,32.4014,56431.0
2020-05-05 14:00:00,34.66,34.89,34.65,34.89,203034.0,32.4014,32.6164,32.3921,32.6164,203034.0
2020-05-05 14:10:00,34.88,34.9,34.67,34.77,115441.0,32.6071,32.6258,32.4108,32.5042,115441.0
2020-05-05 14:20:00,34.78,34.89,34.75,34.77,136931.0,32.5136,32.6164,32.4855,32.5042,136931.0
2020-05-05 14:30:00,34.78,34.82,34.71,34.8,71540.0,32.5136,32.551,32.4482,32.5323,71540.0
2020-05-05 14:40:00,34.81,34.85,34.63,34.72,89700.0,32.5416,32.579,32.3734,32.4575,89700.0
2020-05-05 14:50:00,34.71,34.84,34.71,34.81,48172.0,32.4482,32.5697,32.4482,32.5416,48172.0
2020-05-05 15:00:00,34.82,34.85,34.73,34.83,31370.0,32.551,32.579,32.4668,32.5603,31370.0
2020-05-05 15:10:00,34.84,34.88,34.73,34.75,121226.0,32.5697,32.6071,32.4668,32.4855,121226.0
2020-05-05 15:20:00,34.75,34.8,34.63,34.63,156876.0,32.4855,32.5323,32.3734,32.3734,156876.0
2020-05-05 15:30:00,34.63,34.63,34.43,34.48,181449.0,32.3734,32.3734,32.1864,32.2331,181449.0
2020-05-05 15:40:00,34.49,34.69,34.41,34.68,162227.0,32.2425,32.4295,32.1677,32.4201,162227.0
2020-05-05 15:50:00,34.68,34.83,34.68,34.81,513791.0,32.4201,32.5603,32.4201,32.5416,513791.0
2020-05-06 09:30:00,34.15,34.5,34.04,34.13,569453.0,31.9246,32.2518,31.8218,31.9059,569453.0
2020-05-06 09:40:00,34.13,34.51,34.05,34.38,175635.0,31.9059,32.2612,31.8312,32.1397,175635.0
2020-05-06 09:50:00,34.37,34.37,34.12,34.17,134142.0,32.1303,32.1303,31.8966,31.9433,134142.0
2020-05-06 10:00:00,34.17,34.17,33.92,33.92,245942.0,31.9433,31.9433,31.7096,31.7096,245942.0
2020-05-06 10:10:00,33.92,34.01,33.76,34.01,226326.0,31.7096,31.7938,31.5601,31.7938,226326.0
2020-05-06 10:20:00,34.0,34.03,33.83,33.88,115104.0,31.7844,31.8125,31.6255,31.6722,115104.0
2020-05-06 10:30:00,33.88,33.95,33.72,33.74,135926.0,31.6722,31.7377,31.5227,31.5414,135926.0
2020-05-06 10:40:00,33.74,33.96,33.63,33.93,151674.0,31.5414,31.747,31.4385,31.719,151674.0
2020-05-06 10:50:00,33.91,33.93,33.71,33.87,85374.0,31.7003,31.719,31.5133,31.6629,85374.0
2020-05-06 11:00:00,33.85,33.85,33.71,33.76,69410.0,31.6442,31.6442,31.5133,31.5601,69410.0
2020-05-06 11:10:00,33.78,33.79,33.67,33.78,86670.0,31.5788,31.5881,31.4759,31.5788,86670.0
2020-05-06 11:20:00,33.76,33.85,33.75,33.8,69153.0,31.5601,31.6442,31.5507,31.5975,69153.0
2020-05-06 11:30:00,33.81,33.9,33.75,33.89,88057.0,31.6068,31.6909,31.5507,31.6816,88057.0
2020-05-06 11:40:00,33.89,33.93,33.84,33.86,48926.0,31.6816,31.719,31.6348,31.6535,48926.0
2020-05-06 11:50:00,33.85,34.04,33.8,33.96,90550.0,31.6442,31.8218,31.5975,31.747,90550.0
2020-05-06 12:00:00,33.96,33.96,33.84,33.85,76682.0,31.747,31.747,31.6348,31.6442,76682.0
2020-05-06 12:10:00,33.85,33.86,33.67,33.82,105573.0,31.6442,31.6535,31.4759,31.6161,105573.0
2020-05-06 12:20:00,33.84,33.88,33.78,33.88,39213.0,31.6348,31.6722,31.5788,31.6722,39213.0
2020-05-06 12:30:00,33.88,33.89,33.8,33.83,52680.0,31.6722,31.6816,31.5975,31.6255,52680.0
2020-05-06 12:40:00,33.83,33.84,33.79,33.79,22864.0,31.6255,31.6348,31.5881,31.5881,22864.0
2020-05-06 12:50:00,33.79,33.89,33.77,33.88,39543.0,31.5881,31.6816,31.5694,31.6722,39543.0
2020-05-06 13:00:00,33.89,33.89,33.83,33.87,32630.0,31.6816,31.6816,31.6255,31.6629,32630.0
2020-05-06 13:10:00,33.87,33.9,33.84,33.9,44537.0,31.6629,31.6909,31.6348,31.6909,44537.0
2020-05-06 13:20:00,33.92,33.97,33.89,33.96,43593.0,31.7096,31.7564,31.6816,31.747,43593.0
2020-05-06 13:30:00,33.96,33.99,33.91,33.95,41680.0,31.747,31.7751,31.7003,31.7377,41680.0
2020-05-06 13:40:00,33.94,33.97,33.9,33.92,37136.0,31.7283,31.7564,31.6909,31.7096,37136.0
2020-05-06 13:50:00,33.92,33.93,33.88,33.88,71448.0,31.7096,31.719,31.6722,31.6722,71448.0
2020-05-06 14:00:00,33.88,33.92,33.84,33.92,53217.0,31.6722,31.7096,31.6348,31.7096,53217.0
2020-05-06 14:10:00,33.92,33.92,33.81,33.89,41802.0,31.7096,31.7096,31.6068,31.6816,41802.0
2020-05-06 14:20:00,33.9,33.95,33.89,33.89,62643.0,31.6909,31.7377,31.6816,31.6816,62643.0
2020-05-06 14:30:00,33.89,33.99,33.88,33.98,100988.0,31.6816,31.7751,31.6722,31.7657,100988.0
2020-05-06 14:40:00,33.99,33.99,33.9,33.9,48735.0,31.7751,31.7751,31.6909,31.6909,48735.0
2020-05-06 14:50:00,33.92,33.95,33.88,33.88,43029.0,31.7096,31.7377,31.6722,31.6722,43029.0
2020-05-06 15:00:00,33.89,33.96,33.88,33.95,54131.0,31.6816,31.747,31.6722,31.7377,54131.0
2020-05-06 15:10:00,33.94,33.95,33.89,33.9,42864.0,31.7283,31.7377,31.6816,31.6909,42864.0
2020-05-06 15:20:00,33.9,33.95,33.88,33.9,115237.0,31.6909,31.7377,31.6722,31.6909,115237.0
2020-05-06 15:30:00,33.9,33.9,33.7,33.71,326696.0,31.6909,31.6909,31.504,31.5133,326696.0
2020-05-06 15:40:00,33.71,33.74,33.63,33.63,128442.0,31.5133,31.5414,31.4385,31.4385,128442.0
2020-05-06 15:50:00,33.63,33.78,33.63,33.7,579003.0,31.4385,31.5788,31.4385,31.504,579003.0
2020-05-07 09:30:00,34.09,34.28,34.0,34.17,287107.0,31.8686,32.0462,31.7844,31.9433,287107.0
2020-05-07 09:40:00,34.17,34.17,33.9,33.92,101117.0,31.9433,31.9433,31.6909,31.7096,101117.0
2020-05-07 09:50:00,33.93,34.24,33.93,34.16,76517.0,31.719,32.0088,31.719,31.934,76517.0
2020-05-07 10:00:00,34.17,34.35,34.13,34.23,153771.0,31.9433,32.1116,31.9059,31.9994,153771.0
2020-05-07 10:10:00,34.23,34.23,34.11,34.14,50197.0,31.9994,31.9994,31.8872,31.9153,50197.0
2020-05-07 10:20:00,34.11,34.11,33.88,34.0,110548.0,31.8872,31.8872,31.6722,31.7844,110548.0
2020-05-07 10:30:00,33.99,34.09,33.93,34.02,44071.0,31.7751,31.8686,31.719,31.8031,44071.0
2020-05-07 10:40:00,34.03,34.09,33.9,33.92,36049.0,31.8125,31.8686,31.6909,31.7096,36049.0
2020-05-07 10:50:00,33.91,34.01,33.9,33.95,17392.0,31.7003,31.7938,31.6909,31.7377,17392.0
2020-05-07 11:00:00,33.95,34.04,33.94,34.04,20091.0,31.7377,31.8218,31.7283,31.8218,20091.0
2020-05-07 11:10:00,34.04,34.15,33.94,34.14,48398.0,31.8218,31.9246,31.7283,31.9153,48398.0
2020-05-07 11:20:00,34.14,34.21,34.06,34.16,73024.0,31.9153,31.9807,31.8405,31.934,73024.0
2020-05-07 11:30:00,34.16,34.33,34.14,34.26,103309.0,31.934,32.0929,31.9153,32.0275,103309.0
2020-05-07 11:40:00,34.26,34.56,34.23,34.48,134785.0,32.0275,32.3079,31.9994,32.2331,134785.0
2020-05-07 11:50:00,34.49,34.65,34.42,34.59,118685.0,32.2425,32.3921,32.177,32.336,118685.0
2020-05-07 12:00:00,34.6,34.73,34.58,34.71,98057.0,32.3453,32.4668,32.3266,32.4482,98057.0
2020-05-07 12:10:00,34.71,34.75,34.63,34.73,49384.0,32.4482,32.4855,32.3734,32.4668,49384.0
2020-05-07 12:20:00,34.73,34.73,34.56,34.56,101966.0,32.4668,32.4668,32.3079,32.3079,101966.0
2020-05-07 12:30:00,34.57,34.81,34.57,34.81,97353.0,32.3173,32.5416,32.3173,32.5416,97353.0
2020-05-07 12:40:00,34.82,34.95,34.78,34.9,118189.0,32.551,32.6725,32.5136,32.6258,118189.0
2020-05-07 12:50:00,34.91,34.93,34.79,34.86,90985.0,32.6351,32.6538,32.5229,32.5884,90985.0
2020-05-07 13:00:00,34.85,34.99,34.85,34.9,58168.0,32.579,32.7099,32.579,32.6258,58168.0
2020-05-07 13:10:00,34.9,35.01,34.88,34.92,121817.0,32.6258,32.7286,32.6071,32.6445,121817.0
2020-05-07 13:20:00,34.95,35.0,34.87,34.94,62853.0,32.6725,32.7193,32.5977,32.6632,62853.0
2020-05-07 13:30:00,34.94,35.16,34.92,35.12,97400.0,32.6632,32.8688,32.6445,32.8314,97400.0
2020-05-07 13:40:00,35.12,35.21,35.09,35.16,113478.0,32.8314,32.9156,32.8034,32.8688,113478.0
2020-05-07 13:50:00,35.17,35.36,35.15,35.35,190034.0,32.8782,33.0558,32.8595,33.0464,190034.0
2020-05-07 14:00:00,35.35,35.44,35.28,35.42,239986.0,33.0464,33.1306,32.981,33.1119,239986.0
2020-05-07 14:10:00,35.42,35.49,35.28,35.32,210123.0,33.1119,33.1773,32.981,33.0184,210123.0
2020-05-07 14:20:00,35.31,35.32,35.18,35.27,117527.0,33.0091,33.0184,32.8875,32.9717,117527.0
2020-05-07 14:30:00,35.27,35.34,35.0,35.08,164794.0,32.9717,33.0371,32.7193,32.794,164794.0
2020-05-07 14:40:00,35.08,35.14,34.97,35.14,120699.0,32.794,32.8501,32.6912,32.8501,120699.0
2020-05-07 14:50:00,35.13,35.18,35.05,35.13,83981.0,32.8408,32.8875,32.766,32.8408,83981.0
2020-05-07 15:00:00,35.12,35.31,35.06,35.28,128192.0,32.8314,33.0091,32.7753,32.981,128192.0
2020-05-07 15:10:00,35.28,35.33,35.19,35.21,153436.0,32.981,33.0277,32.8969,32.9156,153436.0
2020-05-07 15:20:00,35.2,35.3,35.14,35.3,126829.0,32.9062,32.9997,32.8501,32.9997,126829.0
2020-05-07 15:30:00,35.29,35.29,35.12,35.12,120246.0,32.9904,32.9904,32.8314,32.8314,120246.0
2020-05-07 15:40:00,35.11,35.14,35.0,35.01,239808.0,32.8221,32.8501,32.7193,32.7286,239808.0
2020-05-07 15:50:00,35.01,35.08,34.9,35.04,586473.0,32.7286,32.794,32.6258,32.7566,586473.0
2020-05-08 09:30:00,34.99,35.31,34.9,35.25,353138.0,32.7099,33.0091,32.6258,32.953,353138.0
2020-05-08 09:40:00,35.26,35.55,35.23,35.42,268809.0,32.9623,33.2334,32.9343,33.1119,268809.0
2020-05-08 09:50:00,35.42,35.46,35.2,35.28,128502.0,33.1119,33.1493,32.9062,32.981,128502.0
2020-05-08 10:00:00,35.28,35.32,35.03,35.04,96609.0,32.981,33.0184,32.7473,32.7566,96609.0
2020-05-08 10:10:00,35.04,35.35,35.04,35.32,153741.0,32.7566,33.0464,32.7566,33.0184,153741.0
2020-05-08 10:20:00,35.33,35.38,35.22,35.35,112522.0,33.0277,33.0745,32.9249,33.0464,112522.0
2020-05-08 10:30:00,35.33,35.46,35.28,35.29,132280.0,33.0277,33.1493,32.981,32.9904,132280.0
2020-05-08 10:40:00,35.3,35.39,35.23,35.3,70434.0,32.9997,33.0838,32.9343,32.9997,70434.0
2020-05-08 10:50:00,35.31,35.31,34.99,35.13,171197.0,33.0091,33.0091,32.7099,32.8408,171197.0
2020-05-08 11:00:00,35.13,35.22,35.05,35.13,58464.0,32.8408,32.9249,32.766,32.8408,58464.0
2020-05-08 11:10:00,35.13,35.13,34.94,34.96,66498.0,32.8408,32.8408,32.6632,32.6819,66498.0
2020-05-08 11:20:00,34.97,34.98,34.74,34.95,159133.0,32.6912,32.7006,32.4762,32.6725,159133.0
2020-05-08 11:30:00,34.96,35.09,34.94,35.07,65323.0,32.6819,32.8034,32.6632,32.7847,65323.0
2020-05-08 11:40:00,35.06,35.12,35.03,35.08,50373.0,32.7753,32.8314,32.7473,32.794,50373.0
2020-05-08 11:50:00,35.06,35.11,35.03,35.05,29453.0,32.7753,32.8221,32.7473,32.766,29453.0
2020-05-08 12:00:00,35.04,35.11,34.82,34.83,50903.0,32.7566,32.8221,32.551,32.5603,50903.0
2020-05-08 12:10:00,34.85,34.89,34.75,34.87,73056.0,32.579,32.6164,32.4855,32.5977,73056.0
2020-05-08 12:20:00,34.88,34.88,34.78,34.83,31805.0,32.6071,32.6071,32.5136,32.5603,31805.0
2020-05-08 12:30:00,34.82,34.91,34.82,34.87,22892.0,32.551,32.6351,32.551,32.5977,22892.0
2020-05-08 12:40:00,34.87,34.9,34.81,34.83,33403.0,32.5977,32.6258,32.5416,32.5603,33403.0
2020-05-08 12:50:00,34.84,34.88,34.74,34.87,43019.0,32.5697,32.6071,32.4762,32.5977,43019.0
2020-05-08 13:00:00,34.85,34.86,34.81,34.85,30679.0,32.579,32.5884,32.5416,32.579,30679.0
2020-05-08 13:10:00,34.84,34.86,34.75,34.77,53343.0,32.5697,32.5884,32.4855,32.5042,53343.0
2020-05-08 13:20:00,34.78,34.81,34.69,34.73,76080.0,32.5136,32.5416,32.4295,32.4668,76080.0
2020-05-08 13:30:00,34.72,34.77,34.62,34.64,33462.0,32.4575,32.5042,32.364,32.3827,33462.0
2020-05-08 13:40:00,34.64,34.68,34.6,34.62,46423.0,32.3827,32.4201,32.3453,32.364,46423.0
2020-05-08 13:50:00,34.63,34.73,34.63,34.72,30136.0,32.3734,32.4668,32.3734,32.4575,30136.0
2020-05-08 14:00:00,34.72,34.74,34.69,34.72,32872.0,32.4575,32.4762,32.4295,32.4575,32872.0
2020-05-08 14:10:00,34.7,34.7,34.58,34.69,76254.0,32.4388,32.4388,32.3266,32.4295,76254.0
2020-05-08 14:20:00,34.71,34.83,34.7,34.83,106122.0,32.4482,32.5603,32.4388,32.5603,106122.0
2020-05-08 14:30:00,34.83,34.84,34.72,34.79,88159.0,32.5603,32.5697,32.4575,32.5229,88159.0
2020-05-08 14:40:00,34.78,34.83,34.78,34.79,30940.0,32.5136,32.5603,32.5136,32.5229,30940.0
2020-05-08 14:50:00,34.78,34.78,34.69,34.75,59259.0,32.5136,32.5136,32.4295,32.4855,59259.0
2020-05-08 15:00:00,34.74,34.8,34.63,34.63,78188.0,32.4762,32.5323,32.3734,32.3734,78188.0
2020-05-08 15:10:00,34.63,34.72,34.6,34.71,117319.0,32.3734,32.4575,32.3453,32.4482,117319.0
2020-05-08 15:20:00,34.72,34.72,34.65,34.67,77289.0,32.4575,32.4575,32.3921,32.4108,77289.0
2020-05-08 15:30:00,34.67,34.81,34.66,34.8,95161.0,32.4108,32.5416,32.4014,32.5323,95161.0
2020-05-08 15:40:00,34.79,34.83,34.76,34.81,104017.0,32.5229,32.5603,32.4949,32.5416,104017.0
2020-05-08 15:50:00,34.81,34.88,34.79,34.86,485500.0,32.5416,32.6071,32.5229,32.5884,485500.0
2020-05-11 09:30:00,34.92,35.03,34.74,34.86,467701.0,32.6445,32.7473,32.4762,32.5884,467701.0
2020-05-11 09:40:00,34.85,34.85,34.53,34.6,193906.0,32.579,32.579,32.2799,32.3453,193906.0
2020-05-11 09:50:00,34.6,34.61,34.35,34.38,194349.0,32.3453,32.3547,32.1116,32.1397,194349.0
2020-05-11 10:00:00,34.37,34.49,34.12,34.15,162012.0,32.1303,32.2425,31.8966,31.9246,162012.0
2020-05-11 10:10:00,34.13,34.13,33.72,33.76,302710.0,31.9059,31.9059,31.5227,31.5601,302710.0
2020-05-11 10:20:00,33.76,33.94,33.73,33.82,266874.0,31.5601,31.7283,31.532,31.6161,266874.0
2020-05-11 10:30:00,33.8,33.95,33.76,33.83,147932.0,31.5975,31.7377,31.5601,31.6255,147932.0
2020-05-11 10:40:00,33.82,33.94,33.78,33.83,110386.0,31.6161,31.7283,31.5788,31.6255,110386.0
2020-05-11 10:50:00,33.86,33.92,33.81,33.81,75795.0,31.6535,31.7096,31.6068,31.6068,75795.0
2020-05-11 11:00:00,33.81,33.81,33.55,33.66,169745.0,31.6068,31.6068,31.3637,31.4666,169745.0
2020-05-11 11:10:00,33.65,33.78,33.64,33.77,63713.0,31.4572,31.5788,31.4479,31.5694,63713.0
2020-05-11 11:20:00,33.78,33.91,33.76,33.88,84553.0,31.5788,31.7003,31.5601,31.6722,84553.0
2020-05-11 11:30:00,33.87,33.94,33.76,33.78,104005.0,31.6629,31.7283,31.5601,31.5788,104005.0
2020-05-11 11:40:00,33.78,33.82,33.68,33.72,61273.0,31.5788,31.6161,31.4853,31.5227,61273.0
2020-05-11 11:50:00,33.72,33.81,33.71,33.77,111166.0,31.5227,31.6068,31.5133,31.5694,111166.0
2020-05-11 12:00:00,33.77,33.81,33.71,33.73,109773.0,31.5694,31.6068,31.5133,31.532,109773.0
2020-05-11 12:10:00,33.72,33.77,33.68,33.68,151368.0,31.5227,31.5694,31.4853,31.4853,151368.0
2020-05-11 12:20:00,33.68,33.69,33.62,33.65,109199.0,31.4853,31.4946,31.4292,31.4572,109199.0
2020-05-11 12:30:00,33.64,33.69,33.62,33.66,152545.0,31.4479,31.4946,31.4292,31.4666,152545.0
2020-05-11 12:40:00,33.66,33.77,33.66,33.77,49269.0,31.4666,31.5694,31.4666,31.5694,49269.0
2020-05-11 12:50:00,33.77,33.85,33.76,33.83,54060.0,31.5694,31.6442,31.5601,31.6255,54060.0
2020-05-11 13:00:00,33.82,33.92,33.82,33.91,48792.0,31.6161,31.7096,31.6161,31.7003,48792.0
2020-05-11 13:10:00,33.92,33.95,33.88,33.91,54310.0,31.7096,31.7377,31.6722,31.7003,54310.0
2020-05-11 13:20:00,33.92,34.03,33.92,33.92,76201.0,31.7096,31.8125,31.7096,31.7096,76201.0
2020-05-11 13:30:00,33.93,33.95,33.88,33.91,49100.0,31.719,31.7377,31.6722,31.7003,49100.0
2020-05-11 13:40:00,33.91,33.96,33.83,33.83,50727.0,31.7003,31.747,31.6255,31.6255,50727.0
2020-05-11 13:50:00,33.83,33.97,33.82,33.97,62581.0,31.6255,31.7564,31.6161,31.7564,62581.0
2020-05-11 14:00:00,33.98,34.01,33.83,33.83,73849.0,31.7657,31.7938,31.6255,31.6255,73849.0
2020-05-11 14:10:00,33.84,33.92,33.84,33.87,87423.0,31.6348,31.7096,31.6348,31.6629,87423.0
2020-05-11 14:20:00,33.86,33.91,33.81,33.82,57015.0,31.6535,31.7003,31.6068,31.6161,57015.0
2020-05-11 14:30:00,33.83,33.84,33.78,33.8,50047.0,31.6255,31.6348,31.5788,31.5975,50047.0
2020-05-11 14:40:00,33.79,33.91,33.78,33.89,45860.0,31.5881,31.7003,31.5788,31.6816,45860.0
2020-05-11 14:50:00,33.9,33.96,33.88,33.96,49065.0,31.6909,31.747,31.6722,31.747,49065.0
2020-05-11 15:00:00,33.96,34.01,33.94,33.97,85956.0,31.747,31.7938,31.7283,31.7564,85956.0
2020-05-11 15:10:00,33.97,34.06,33.96,34.02,81274.0,31.7564,31.8405,31.747,31.8031,81274.0
2020-05-11 15:20:00,34.02,34.06,34.01,34.03,72170.0,31.8031,31.8405,31.7938,31.8125,72170.0
2020-05-11 15:30:00,34.01,34.03,33.96,33.98,66983.0,31.7938,31.8125,31.747,31.7657,66983.0
2020-05-11 15:40:00,33.99,34.03,33.93,33.94,99406.0,31.7751,31.8125,31.719,31.7283,99406.0
2020-05-11 15:50:00,33.94,33.97,33.87,33.91,421450.0,31.7283,31.7564,31.6629,31.7003,421450.0
2020-05-12 09:30:00,34.34,34.46,34.22,34.38,257395.0,32.1023,32.2144,31.9901,32.1397,257395.0
2020-05-12 09:40:00,34.38,34.48,34.18,34.22,184463.0,32.1397,32.2331,31.9527,31.9901,184463.0
2020-05-12 09:50:00,34.22,34.68,34.22,34.63,188884.0,31.9901,32.4201,31.9901,32.3734,188884.0
2020-05-12 10:00:00,34.66,34.68,34.48,34.63,161741.0,32.4014,32.4201,32.2331,32.3734,161741.0
2020-05-12 10:10:00,34.64,34.69,34.5,34.67,134846.0,32.3827,32.4295,32.2518,32.4108,134846.0
2020-05-12 10:20:00,34.68,34.78,34.64,34.72,152284.0,32.4201,32.5136,32.3827,32.4575,152284.0
2020-05-12 10:30:00,34.72,34.81,34.65,34.73,105904.0,32.4575,32.5416,32.3921,32.4668,105904.0
2020-05-12 10:40:00,34.74,34.81,34.69,34.79,119755.0,32.4762,32.5416,32.4295,32.5229,119755.0
2020-05-12 10:50:00,34.79,34.9,34.7,34.89,86328.0,32.5229,32.6258,32.4388,32.6164,86328.0
2020-05-12 11:00:00,34.89,34.94,34.73,34.79,148038.0,32.6164,32.6632,32.4668,32.5229,148038.0
2020-05-12 11:10:00,34.8,34.83,34.66,34.7,63715.0,32.5323,32.5603,32.4014,32.4388,63715.0
2020-05-12 11:20:00,34.71,34.79,34.65,34.7,63890.0,32.4482,32.5229,32.3921,32.4388,63890.0
2020-05-12 11:30:00,34.71,34.72,34.51,34.53,124987.0,32.4482,32.4575,32.2612,32.2799,124987.0
2020-05-12 11:40:00,34.55,34.63,34.49,34.51,90364.0,32.2986,32.3734,32.2425,32.2612,90364.0
2020-05-12 11:50:00,34.51,34.57,34.37,34.37,55917.0,32.2612,32.3173,32.1303,32.1303,55917.0
2020-05-12 12:00:00,34.37,34.46,34.36,34.36,36438.0,32.1303,32.2144,32.121,32.121,36438.0
2020-05-12 12:10:00,34.36,34.4,34.28,34.36,65319.0,32.121,32.1584,32.0462,32.121,65319.0
2020-05-12 12:20:00,34.37,34.37,34.26,34.32,43483.0,32.1303,32.1303,32.0275,32.0836,43483.0
2020-05-12 12:30:00,34.33,34.36,34.24,34.28,56920.0,32.0929,32.121,32.0088,32.0462,56920.0
2020-05-12 12:40:00,34.28,34.37,34.27,34.34,46839.0,32.0462,32.1303,32.0368,32.1023,46839.0
2020-05-12 12:50:00,34.34,34.45,34.34,34.4,54982.0,32.1023,32.2051,32.1023,32.1584,54982.0
2020-05-12 13:00:00,34.41,34.46,34.35,34.39,32217.0,32.1677,32.2144,32.1116,32.149,32217.0
2020-05-12 13:10:00,34.38,34.43,34.35,34.37,36363.0,32.1397,32.1864,32.1116,32.1303,36363.0
2020-05-12 13:20:00,34.37,34.37,34.28,34.34,41443.0,32.1303,32.1303,32.0462,32.1023,41443.0
2020-05-12 13:30:00,34.36,34.37,34.32,34.34,25817.0,32.121,32.1303,32.0836,32.1023,25817.0
2020-05-12 13:40:00,34.33,34.33,34.26,34.33,25167.0,32.0929,32.0929,32.0275,32.0929,25167.0
2020-05-12 13:50:00,34.33,34.38,34.3,34.35,30163.0,32.0929,32.1397,32.0649,32.1116,30163.0
2020-05-12 14:00:00,34.36,34.44,34.36,34.41,29303.0,32.121,32.1957,32.121,32.1677,29303.0
2020-05-12 14:10:00,34.42,34.42,34.28,34.29,47057.0,32.177,32.177,32.0462,32.0555,47057.0
2020-05-12 14:20:00,34.3,34.33,34.26,34.26,43645.0,32.0649,32.0929,32.0275,32.0275,43645.0
2020-05-12 14:30:00,34.26,34.26,34.13,34.18,93318.0,32.0275,32.0275,31.9059,31.9527,93318.0
2020-05-12 14:40:00,34.18,34.18,34.06,34.06,60559.0,31.9527,31.9527,31.8405,31.8405,60559.0
2020-05-12 14:50:00,34.07,34.14,34.07,34.12,42241.0,31.8499,31.9153,31.8499,31.8966,42241.0
2020-05-12 15:00:00,34.12,34.13,34.02,34.06,76265.0,31.8966,31.9059,31.8031,31.8405,76265.0
2020-05-12 15:10:00,34.04,34.04,33.75,33.81,300643.0,31.8218,31.8218,31.5507,31.6068,300643.0
2020-05-12 15:20:00,33.82,33.92,33.82,33.86,98940.0,31.6161,31.7096,31.6161,31.6535,98940.0
2020-05-12 15:30:00,33.85,33.91,33.72,33.77,152367.0,31.6442,31.7003,31.5227,31.5694,152367.0
2020-05-12 15:40:00,33.78,33.82,33.69,33.78,121702.0,31.5788,31.6161,31.4946,31.5788,121702.0
2020-05-12 15:50:00,33.77,33.92,33.76,33.84,227970.0,31.5694,31.7096,31.5601,31.6348,227970.0
2020-05-13 09:30:00,34.34,34.47,34.09,34.44,324313.0,32.1023,32.2238,31.8686,32.1957,324313.0
2020-05-13 09:40:00,34.44,34.59,34.28,34.42,153224.0,32.1957,32.336,32.0462,32.177,153224.0
2020-05-13 09:50:00,34.44,34.5,34.28,34.29,101370.0,32.1957,32.2518,32.0462,32.0555,101370.0
2020-05-13 10:00:00,34.3,34.42,34.19,34.37,103039.0,32.0649,32.177,31.962,32.1303,103039.0
2020-05-13 10:10:00,34.38,34.38,34.15,34.28,96145.0,32.1397,32.1397,31.9246,32.0462,96145.0
2020-05-13 10:20:00,34.29,34.52,34.29,34.5,122453.0,32.0555,32.2705,32.0555,32.2518,122453.0
2020-05-13 10:30:00,34.51,34.68,34.5,34.58,164573.0,32.2612,32.4201,32.2518,32.3266,164573.0
2020-05-13 10:40:00,34.57,34.6,34.48,34.49,48026.0,32.3173,32.3453,32.2331,32.2425,48026.0
2020-05-13 10:50:00,34.49,34.57,34.35,34.39,56225.0,32.2425,32.3173,32.1116,32.149,56225.0
2020-05-13 11:00:00,34.39,34.47,34.32,34.41,81920.0,32.149,32.2238,32.0836,32.1677,81920.0
2020-05-13 11:10:00,34.4,34.52,34.39,34.39,64082.0,32.1584,32.2705,32.149,32.149,64082.0
2020-05-13 11:20:00,34.4,34.53,34.35,34.5,87001.0,32.1584,32.2799,32.1116,32.2518,87001.0
2020-05-13 11:30:00,34.51,34.59,34.5,34.57,96049.0,32.2612,32.336,32.2518,32.3173,96049.0
2020-05-13 11:40:00,34.56,34.56,34.17,34.2,84592.0,32.3079,32.3079,31.9433,31.9714,84592.0
2020-05-13 11:50:00,34.2,34.25,34.02,34.03,128143.0,31.9714,32.0181,31.8031,31.8125,128143.0
2020-05-13 12:00:00,34.03,34.11,33.9,33.93,138789.0,31.8125,31.8872,31.6909,31.719,138789.0
2020-05-13 12:10:00,33.93,33.94,33.53,33.58,172261.0,31.719,31.7283,31.345,31.3918,172261.0
2020-05-13 12:20:00,33.57,33.67,33.42,33.61,154915.0,31.3824,31.4759,31.2422,31.4198,154915.0
2020-05-13 12:30:00,33.61,33.76,33.59,33.74,50921.0,31.4198,31.5601,31.4011,31.5414,50921.0
2020-05-13 12:40:00,33.71,33.83,33.65,33.82,51742.0,31.5133,31.6255,31.4572,31.6161,51742.0
2020-05-13 12:50:00,33.81,33.91,33.81,33.84,38444.0,31.6068,31.7003,31.6068,31.6348,38444.0
2020-05-13 13:00:00,33.85,33.85,33.6,33.66,79579.0,31.6442,31.6442,31.4105,31.4666,79579.0
2020-05-13 13:10:00,33.68,33.77,33.65,33.65,27971.0,31.4853,31.5694,31.4572,31.4572,27971.0
2020-05-13 13:20:00,33.63,33.75,33.62,33.71,34990.0,31.4385,31.5507,31.4292,31.5133,34990.0
2020-05-13 13:30:00,33.7,33.72,33.64,33.65,39470.0,31.504,31.5227,31.4479,31.4572,39470.0
2020-05-13 13:40:00,33.65,33.66,33.56,33.65,46055.0,31.4572,31.4666,31.3731,31.4572,46055.0
2020-05-13 13:50:00,33.66,33.71,33.62,33.63,21756.0,31.4666,31.5133,31.4292,31.4385,21756.0
2020-05-13 14:00:00,33.62,33.63,33.51,33.61,90876.0,31.4292,31.4385,31.3263,31.4198,90876.0
2020-05-13 14:10:00,33.6,33.71,33.58,33.58,61825.0,31.4105,31.5133,31.3918,31.3918,61825.0
2020-05-13 14:20:00,33.57,33.66,33.57,33.6,48085.0,31.3824,31.4666,31.3824,31.4105,48085.0
2020-05-13 14:30:00,33.6,33.62,33.51,33.53,22576.0,31.4105,31.4292,31.3263,31.345,22576.0
2020-05-13 14:40:00,33.53,33.59,33.49,33.58,61145.0,31.345,31.4011,31.3077,31.3918,61145.0
2020-05-13 14:50:00,33.59,33.65,33.58,33.64,41195.0,31.4011,31.4572,31.3918,31.4479,41195.0
2020-05-13 15:00:00,33.63,33.85,33.63,33.78,81310.0,31.4385,31.6442,31.4385,31.5788,81310.0
2020-05-13 15:10:00,33.79,33.85,33.74,33.79,115457.0,31.5881,31.6442,31.5414,31.5881,115457.0
2020-05-13 15:20:00,33.8,33.8,33.66,33.76,110389.0,31.5975,31.5975,31.4666,31.5601,110389.0
2020-05-13 15:30:00,33.76,33.97,33.74,33.95,162973.0,31.5601,31.7564,31.5414,31.7377,162973.0
2020-05-13 15:40:00,33.97,34.12,33.96,34.1,148353.0,31.7564,31.8966,31.747,31.8779,148353.0
2020-05-13 15:50:00,34.09,34.12,34.03,34.08,599822.0,31.8686,31.8966,31.8125,31.8592,599822.0
2020-05-14 09:30:00,34.06,34.53,34.01,34.45,522609.0,31.8405,32.2799,31.7938,32.2051,522609.0
2020-05-14 09:40:00,34.46,34.77,34.45,34.69,248467.0,32.2144,32.5042,32.2051,32.4295,248467.0
2020-05-14 09:50:00,34.68,34.98,34.64,34.98,307700.0,32.4201,32.7006,32.3827,32.7006,307700.0
2020-05-14 10:00:00,34.97,35.22,34.95,35.13,241385.0,32.6912,32.9249,32.6725,32.8408,241385.0
2020-05-14 10:10:00,35.14,35.45,35.14,35.21,362241.0,32.8501,33.1399,32.8501,32.9156,362241.0
2020-05-14 10:20:00,35.21,35.28,34.98,35.0,243085.0,32.9156,32.981,32.7006,32.7193,243085.0
2020-05-14 10:30:00,35.01,35.1,34.9,34.97,192727.0,32.7286,32.8127,32.6258,32.6912,192727.0
2020-05-14 10:40:00,34.97,35.1,34.9,35.03,160874.0,32.6912,32.8127,32.6258,32.7473,160874.0
2020-05-14 10:50:00,35.02,35.02,34.74,34.87,167801.0,32.738,32.738,32.4762,32.5977,167801.0
2020-05-14 11:00:00,34.89,35.06,34.86,34.9,165077.0,32.6164,32.7753,32.5884,32.6258,165077.0
2020-05-14 11:10:00,34.9,35.08,34.89,35.08,81012.0,32.6258,32.794,32.6164,32.794,81012.0
2020-05-14 11:20:00,35.09,35.12,34.93,35.02,100344.0,32.8034,32.8314,32.6538,32.738,100344.0
2020-05-14 11:30:00,35.04,35.15,34.97,35.07,73108.0,32.7566,32.8595,32.6912,32.7847,73108.0
2020-05-14 11:40:00,35.06,35.23,35.06,35.21,84811.0,32.7753,32.9343,32.7753,32.9156,84811.0
2020-05-14 11:50:00,35.21,35.26,35.13,35.21,131429.0,32.9156,32.9623,32.8408,32.9156,131429.0
2020-05-14 12:00:00,35.22,35.34,35.19,35.24,159923.0,32.9249,33.0371,32.8969,32.9436,159923.0
2020-05-14 12:10:00,35.24,35.31,35.18,35.29,81716.0,32.9436,33.0091,32.8875,32.9904,81716.0
2020-05-14 12:20:00,35.31,35.34,35.16,35.22,104935.0,33.0091,33.0371,32.8688,32.9249,104935.0
2020-05-14 12:30:00,35.21,35.21,35.06,35.07,78113.0,32.9156,32.9156,32.7753,32.7847,78113.0
2020-05-14 12:40:00,35.08,35.12,34.99,34.99,82322.0,32.794,32.8314,32.7099,32.7099,82322.0
2020-05-14 12:50:00,34.99,35.08,34.91,34.94,135447.0,32.7099,32.794,32.6351,32.6632,135447.0
2020-05-14 13:00:00,34.94,35.01,34.84,34.96,100352.0,32.6632,32.7286,32.5697,32.6819,100352.0
2020-05-14 13:10:00,34.95,35.03,34.92,34.99,69909.0,32.6725,32.7473,32.6445,32.7099,69909.0
2020-05-14 13:20:00,34.99,35.13,34.99,35.12,56497.0,32.7099,32.8408,32.7099,32.8314,56497.0
2020-05-14 13:30:00,35.11,35.11,34.99,35.0,96059.0,32.8221,32.8221,32.7099,32.7193,96059.0
2020-05-14 13:40:00,35.0,35.02,34.91,34.96,73199.0,32.7193,32.738,32.6351,32.6819,73199.0
2020-05-14 13:50:00,34.95,34.98,34.87,34.9,44606.0,32.6725,32.7006,32.5977,32.6258,44606.0
2020-05-14 14:00:00,34.89,34.93,34.79,34.89,103577.0,32.6164,32.6538,32.5229,32.6164,103577.0
2020-05-14 14:10:00,34.88,34.93,34.81,34.81,45535.0,32.6071,32.6538,32.5416,32.5416,45535.0
2020-05-14 14:20:00,34.81,34.9,34.81,34.9,32162.0,32.5416,32.6258,32.5416,32.6258,32162.0
2020-05-14 14:30:00,34.9,34.91,34.81,34.84,50568.0,32.6258,32.6351,32.5416,32.5697,50568.0
2020-05-14 14:40:00,34.85,34.99,34.81,34.99,47754.0,32.579,32.7099,32.5416,32.7099,47754.0
2020-05-14 14:50:00,34.98,35.03,34.94,35.03,73387.0,32.7006,32.7473,32.6632,32.7473,73387.0
2020-05-14 15:00:00,35.03,35.15,35.01,35.11,80182.0,32.7473,32.8595,32.7286,32.8221,80182.0
2020-05-14 15:10:00,35.1,35.23,35.05,35.22,75639.0,32.8127,32.9343,32.766,32.9249,75639.0
2020-05-14 15:20:00,35.22,35.26,35.17,35.17,127312.0,32.9249,32.9623,32.8782,32.8782,127312.0
2020-05-14 15:30:00,35.17,35.22,34.97,35.0,341121.0,32.8782,32.9249,32.6912,32.7193,341121.0
2020-05-14 15:40:00,34.99,35.14,34.97,35.13,138497.0,32.7099,32.8501,32.6912,32.8408,138497.0
2020-05-14 15:50:00,35.12,35.18,35.06,35.16,422138.0,32.8314,32.8875,32.7753,32.8688,422138.0
2020-05-15 09:30:00,35.95,36.23,35.7,36.05,763292.0,33.6073,33.8691,33.3736,33.7008,763292.0
2020-05-15 09:40:00,36.04,36.06,35.67,35.79,362619.0,33.6915,33.7102,33.3456,33.4578,362619.0
2020-05-15 09:50:00,35.78,35.95,35.76,35.94,211131.0,33.4484,33.6073,33.4297,33.598,211131.0
2020-05-15 10:00:00,35.95,36.01,35.62,35.88,343548.0,33.6073,33.6634,33.2989,33.5419,343548.0
2020-05-15 10:10:00,35.87,36.0,35.82,35.92,241856.0,33.5326,33.6541,33.4858,33.5793,241856.0
2020-05-15 10:20:00,35.92,36.08,35.92,36.04,180410.0,33.5793,33.7289,33.5793,33.6915,180410.0
2020-05-15 10:30:00,36.04,36.13,35.99,36.13,143770.0,33.6915,33.7756,33.6447,33.7756,143770.0
2020-05-15 10:40:00,36.14,36.2,35.93,36.02,174964.0,33.785,33.8411,33.5887,33.6728,174964.0
2020-05-15 10:50:00,36.03,36.15,36.0,36.13,95975.0,33.6821,33.7943,33.6541,33.7756,95975.0
2020-05-15 11:00:00,36.12,36.31,36.08,36.2,127490.0,33.7663,33.9439,33.7289,33.8411,127490.0
2020-05-15 11:10:00,36.21,36.26,36.11,36.13,73783.0,33.8504,33.8971,33.7569,33.7756,73783.0
2020-05-15 11:20:00,36.12,36.27,36.11,36.18,83738.0,33.7663,33.9065,33.7569,33.8224,83738.0
2020-05-15 11:30:00,36.18,36.32,36.18,36.32,114965.0,33.8224,33.9532,33.8224,33.9532,114965.0
2020-05-15 11:40:00,36.32,36.43,36.31,36.42,111918.0,33.9532,34.0561,33.9439,34.0467,111918.0
2020-05-15 11:50:00,36.43,36.58,36.39,36.58,137464.0,34.0561,34.1963,34.0187,34.1963,137464.0
2020-05-15 12:00:00,36.57,36.57,36.47,36.54,157884.0,34.1869,34.1869,34.0935,34.1589,157884.0
2020-05-15 12:10:00,36.53,36.53,36.43,36.47,91697.0,34.1496,34.1496,34.0561,34.0935,91697.0
2020-05-15 12:20:00,36.47,36.51,36.4,36.41,108124.0,34.0935,34.1309,34.028,34.0374,108124.0
2020-05-15 12:30:00,36.4,36.48,36.35,36.44,97913.0,34.028,34.1028,33.9813,34.0654,97913.0
2020-05-15 12:40:00,36.46,36.51,36.42,36.44,138375.0,34.0841,34.1309,34.0467,34.0654,138375.0
2020-05-15 12:50:00,36.43,36.46,36.39,36.46,121879.0,34.0561,34.0841,34.0187,34.0841,121879.0
2020-05-15 13:00:00,36.47,36.56,36.46,36.55,84091.0,34.0935,34.1776,34.0841,34.1682,84091.0
2020-05-15 13:10:00,36.56,36.63,36.51,36.59,98216.0,34.1776,34.243,34.1309,34.2056,98216.0
2020-05-15 13:20:00,36.6,36.61,36.49,36.56,94527.0,34.215,34.2243,34.1122,34.1776,94527.0
2020-05-15 13:30:00,36.56,36.56,36.42,36.45,103818.0,34.1776,34.1776,34.0467,34.0748,103818.0
2020-05-15 13:40:00,36.45,36.62,36.45,36.59,114136.0,34.0748,34.2337,34.0748,34.2056,114136.0
2020-05-15 13:50:00,36.58,36.68,36.46,36.46,119296.0,34.1963,34.2898,34.0841,34.0841,119296.0
2020-05-15 14:00:00,36.46,36.5,36.25,36.25,172678.0,34.0841,34.1215,33.8878,33.8878,172678.0
2020-05-15 14:10:00,36.25,36.33,36.2,36.3,87414.0,33.8878,33.9626,33.8411,33.9345,87414.0
2020-05-15 14:20:00,36.29,36.32,36.24,36.32,96853.0,33.9252,33.9532,33.8785,33.9532,96853.0
2020-05-15 14:30:00,36.33,36.33,36.1,36.13,104616.0,33.9626,33.9626,33.7476,33.7756,104616.0
2020-05-15 14:40:00,36.12,36.22,36.02,36.2,103126.0,33.7663,33.8598,33.6728,33.8411,103126.0
2020-05-15 14:50:00,36.2,36.31,36.2,36.26,86249.0,33.8411,33.9439,33.8411,33.8971,86249.0
2020-05-15 15:00:00,36.26,36.4,36.24,36.4,77543.0,33.8971,34.028,33.8785,34.028,77543.0
2020-05-15 15:10:00,36.4,36.4,36.35,36.4,73255.0,34.028,34.028,33.9813,34.028,73255.0
2020-05-15 15:20:00,36.4,36.51,36.4,36.47,102178.0,34.028,34.1309,34.028,34.0935,102178.0
2020-05-15 15:30:00,36.48,36.54,36.44,36.45,208165.0,34.1028,34.1589,34.0654,34.0748,208165.0
2020-05-15 15:40:00,36.46,36.5,36.39,36.45,217704.0,34.0841,34.1215,34.0187,34.0748,217704.0
2020-05-15 15:50:00,36.45,36.59,36.44,36.57,524485.0,34.0748,34.2056,34.0654,34.1869,524485.0
2020-05-18 09:30:00,37.15,37.2,36.73,36.81,1119535.0,34.7292,34.7759,34.3365,34.4113,1119535.0
2020-05-18 09:40:00,36.81,36.84,36.17,36.26,634899.0,34.4113,34.4394,33.813,33.8971,634899.0
2020-05-18 09:50:00,36.27,36.3,35.92,36.22,455974.0,33.9065,33.9345,33.5793,33.8598,455974.0
2020-05-18 10:00:00,36.22,36.49,36.17,36.45,169564.0,33.8598,34.1122,33.813,34.0748,169564.0
2020-05-18 10:10:00,36.44,36.62,36.38,36.59,171275.0,34.0654,34.2337,34.0093,34.2056,171275.0
2020-05-18 10:20:00,36.59,36.59,36.42,36.53,236599.0,34.2056,34.2056,34.0467,34.1496,236599.0
2020-05-18 10:30:00,36.53,36.59,36.42,36.59,173791.0,34.1496,34.2056,34.0467,34.2056,173791.0
2020-05-18 10:40:00,36.59,36.6,36.46,36.5,88317.0,34.2056,34.215,34.0841,34.1215,88317.0
2020-05-18 10:50:00,36.49,36.52,36.4,36.51,143935.0,34.1122,34.1402,34.028,34.1309,143935.0
2020-05-18 11:00:00,36.52,36.52,36.19,36.22,351100.0,34.1402,34.1402,33.8317,33.8598,351100.0
2020-05-18 11:10:00,36.22,36.26,35.81,35.82,297415.0,33.8598,33.8971,33.4765,33.4858,297415.0
2020-05-18 11:20:00,35.83,35.96,35.75,35.75,174822.0,33.4952,33.6167,33.4204,33.4204,174822.0
2020-05-18 11:30:00,35.75,35.99,35.74,35.99,154379.0,33.4204,33.6447,33.411,33.6447,154379.0
2020-05-18 11:40:00,35.98,36.04,35.91,36.01,130545.0,33.6354,33.6915,33.57,33.6634,130545.0
2020-05-18 11:50:00,36.02,36.02,35.93,35.99,70912.0,33.6728,33.6728,33.5887,33.6447,70912.0
2020-05-18 12:00:00,36.0,36.12,36.0,36.02,72491.0,33.6541,33.7663,33.6541,33.6728,72491.0
2020-05-18 12:10:00,36.01,36.01,35.91,35.92,40710.0,33.6634,33.6634,33.57,33.5793,40710.0
2020-05-18 12:20:00,35.93,35.94,35.76,35.8,92832.0,33.5887,33.598,33.4297,33.4671,92832.0
2020-05-18 12:30:00,35.8,35.95,35.8,35.84,58421.0,33.4671,33.6073,33.4671,33.5045,58421.0
2020-05-18 12:40:00,35.85,35.89,35.8,35.83,74281.0,33.5139,33.5513,33.4671,33.4952,74281.0
2020-05-18 12:50:00,35.83,35.83,35.73,35.8,137819.0,33.4952,33.4952,33.4017,33.4671,137819.0
2020-05-18 13:00:00,35.79,35.87,35.78,35.84,43077.0,33.4578,33.5326,33.4484,33.5045,43077.0
2020-05-18 13:10:00,35.85,35.86,35.77,35.83,46497.0,33.5139,33.5232,33.4391,33.4952,46497.0
2020-05-18 13:20:00,35.83,35.86,35.8,35.84,33896.0,33.4952,33.5232,33.4671,33.5045,33896.0
2020-05-18 13:30:00,35.84,35.89,35.79,35.88,38500.0,33.5045,33.5513,33.4578,33.5419,38500.0
2020-05-18 13:40:00,35.87,35.89,35.81,35.87,34982.0,33.5326,33.5513,33.4765,33.5326,34982.0
2020-05-18 13:50:00,35.88,35.95,35.88,35.94,98923.0,33.5419,33.6073,33.5419,33.598,98923.0
2020-05-18 14:00:00,35.93,36.12,35.92,36.11,54014.0,33.5887,33.7663,33.5793,33.7569,54014.0
2020-05-18 14:10:00,36.11,36.19,36.08,36.15,108995.0,33.7569,33.8317,33.7289,33.7943,108995.0
2020-05-18 14:20:00,36.14,36.17,36.04,36.05,101729.0,33.785,33.813,33.6915,33.7008,101729.0
2020-05-18 14:30:00,36.05,36.12,36.04,36.06,41144.0,33.7008,33.7663,33.6915,33.7102,41144.0
2020-05-18 14:40:00,36.07,36.15,36.03,36.05,56320.0,33.7195,33.7943,33.6821,33.7008,56320.0
2020-05-18 14:50:00,36.06,36.06,35.99,36.0,46887.0,33.7102,33.7102,33.6447,33.6541,46887.0
2020-05-18 15:00:00,36.0,36.11,36.0,36.06,60382.0,33.6541,33.7569,33.6541,33.7102,60382.0
2020-05-18 15:10:00,36.05,36.05,35.94,36.02,87720.0,33.7008,33.7008,33.598,33.6728,87720.0
2020-05-18 15:20:00,36.01,36.03,35.97,35.97,78690.0,33.6634,33.6821,33.626,33.626,78690.0
2020-05-18 15:30:00,35.98,36.02,35.92,35.98,81361.0,33.6354,33.6728,33.5793,33.6354,81361.0
2020-05-18 15:40:00,35.99,36.02,35.9,35.91,125643.0,33.6447,33.6728,33.5606,33.57,125643.0
2020-05-18 15:50:00,35.92,35.96,35.85,35.92,335531.0,33.5793,33.6167,33.5139,33.5793,335531.0
2020-05-19 09:30:00,36.51,36.89,36.38,36.85,491038.0,34.1309,34.4861,34.0093,34.4487,491038.0
2020-05-19 09:40:00,36.86,37.17,36.86,37.11,346858.0,34.458,34.7478,34.458,34.6918,346858.0
2020-05-19 09:50:00,37.12,37.26,36.94,37.02,284583.0,34.7011,34.832,34.5328,34.6076,284583.0
2020-05-19 10:00:00,37.03,37.03,36.68,36.83,186037.0,34.617,34.617,34.2898,34.43,186037.0
2020-05-19 10:10:00,36.83,37.1,36.83,37.06,186147.0,34.43,34.6824,34.43,34.645,186147.0
2020-05-19 10:20:00,37.07,37.25,37.05,37.21,150308.0,34.6544,34.8226,34.6357,34.7852,150308.0
2020-05-19 10:30:00,37.21,37.36,37.07,37.24,130098.0,34.7852,34.9255,34.6544,34.8133,130098.0
2020-05-19 10:40:00,37.24,37.43,37.24,37.37,139285.0,34.8133,34.9909,34.8133,34.9348,139285.0
2020-05-19 10:50:00,37.37,37.49,37.24,37.44,229515.0,34.9348,35.047,34.8133,35.0003,229515.0
2020-05-19 11:00:00,37.44,37.44,37.0,37.09,176632.0,35.0003,35.0003,34.5889,34.6731,176632.0
2020-05-19 11:10:00,37.08,37.19,36.88,36.94,196791.0,34.6637,34.7665,34.4767,34.5328,196791.0
2020-05-19 11:20:00,36.95,37.05,36.9,36.95,88710.0,34.5422,34.6357,34.4954,34.5422,88710.0
2020-05-19 11:30:00,36.95,36.95,36.65,36.74,173424.0,34.5422,34.5422,34.2617,34.3459,173424.0
2020-05-19 11:40:00,36.75,36.99,36.74,36.98,86725.0,34.3552,34.5796,34.3459,34.5702,86725.0
2020-05-19 11:50:00,36.99,37.08,36.97,37.06,60650.0,34.5796,34.6637,34.5609,34.645,60650.0
2020-05-19 12:00:00,37.05,37.05,36.91,37.02,69680.0,34.6357,34.6357,34.5048,34.6076,69680.0
2020-05-19 12:10:00,37.02,37.03,36.94,36.98,57589.0,34.6076,34.617,34.5328,34.5702,57589.0
2020-05-19 12:20:00,36.99,37.14,36.99,37.13,52700.0,34.5796,34.7198,34.5796,34.7105,52700.0
2020-05-19 12:30:00,37.14,37.2,37.1,37.17,56480.0,34.7198,34.7759,34.6824,34.7478,56480.0
2020-05-19 12:40:00,37.18,37.19,37.1,37.15,57380.0,34.7572,34.7665,34.6824,34.7292,57380.0
2020-05-19 12:50:00,37.15,37.23,37.13,37.16,40419.0,34.7292,34.8039,34.7105,34.7385,40419.0
2020-05-19 13:00:00,37.15,37.17,37.1,37.13,33098.0,34.7292,34.7478,34.6824,34.7105,33098.0
2020-05-19 13:10:00,37.14,37.19,37.11,37.17,40483.0,34.7198,34.7665,34.6918,34.7478,40483.0
2020-05-19 13:20:00,37.18,37.25,37.17,37.21,54273.0,34.7572,34.8226,34.7478,34.7852,54273.0
2020-05-19 13:30:00,37.2,37.21,37.09,37.15,83862.0,34.7759,34.7852,34.6731,34.7292,83862.0
2020-05-19 13:40:00,37.14,37.19,37.09,37.19,46672.0,34.7198,34.7665,34.6731,34.7665,46672.0
2020-05-19 13:50:00,37.18,37.3,37.18,37.29,49441.0,34.7572,34.8694,34.7572,34.86,49441.0
2020-05-19 14:00:00,37.29,37.35,37.27,37.31,68587.0,34.86,34.9161,34.8413,34.8787,68587.0
2020-05-19 14:10:00,37.3,37.34,37.27,37.31,58859.0,34.8694,34.9068,34.8413,34.8787,58859.0
2020-05-19 14:20:00,37.32,37.42,37.32,37.42,52180.0,34.8881,34.9816,34.8881,34.9816,52180.0
2020-05-19 14:30:00,37.42,37.42,37.34,37.34,79763.0,34.9816,34.9816,34.9068,34.9068,79763.0
2020-05-19 14:40:00,37.35,37.4,37.31,37.33,68575.0,34.9161,34.9629,34.8787,34.8974,68575.0
2020-05-19 14:50:00,37.31,37.37,37.17,37.19,96750.0,34.8787,34.9348,34.7478,34.7665,96750.0
2020-05-19 15:00:00,37.18,37.32,37.14,37.3,107503.0,34.7572,34.8881,34.7198,34.8694,107503.0
2020-05-19 15:10:00,37.3,37.3,37.06,37.09,170216.0,34.8694,34.8694,34.645,34.6731,170216.0
2020-05-19 15:20:00,37.09,37.21,37.03,37.16,149186.0,34.6731,34.7852,34.617,34.7385,149186.0
2020-05-19 15:30:00,37.15,37.3,37.14,37.25,131453.0,34.7292,34.8694,34.7198,34.8226,131453.0
2020-05-19 15:40:00,37.24,37.25,37.06,37.08,246336.0,34.8133,34.8226,34.645,34.6637,246336.0
2020-05-19 15:50:00,37.07,37.23,36.88,37.22,914511.0,34.6544,34.8039,34.4767,34.7946,914511.0
2020-05-20 09:30:00,37.36,37.48,37.09,37.11,649581.0,34.9255,35.0376,34.6731,34.6918,649581.0
2020-05-20 09:40:00,37.11,37.2,36.96,37.2,190064.0,34.6918,34.7759,34.5515,34.7759,190064.0
2020-05-20 09:50:00,37.21,37.45,37.21,37.4,158089.0,34.7852,35.0096,34.7852,34.9629,158089.0
2020-05-20 10:00:00,37.4,37.42,37.19,37.24,273999.0,34.9629,34.9816,34.7665,34.8133,273999.0
2020-05-20 10:10:00,37.25,37.34,37.2,37.28,140432.0,34.8226,34.9068,34.7759,34.8507,140432.0
2020-05-20 10:20:00,37.28,37.31,37.09,37.17,142777.0,34.8507,34.8787,34.6731,34.7478,142777.0
2020-05-20 10:30:00,37.16,37.18,36.88,36.96,121385.0,34.7385,34.7572,34.4767,34.5515,121385.0
2020-05-20 10:40:00,36.96,36.96,36.66,36.72,174070.0,34.5515,34.5515,34.2711,34.3272,174070.0
2020-05-20 10:50:00,36.72,36.91,36.68,36.9,116404.0,34.3272,34.5048,34.2898,34.4954,116404.0
2020-05-20 11:00:00,36.89,37.09,36.83,36.97,109811.0,34.4861,34.6731,34.43,34.5609,109811.0
2020-05-20 11:10:00,36.98,37.03,36.9,36.96,74888.0,34.5702,34.617,34.4954,34.5515,74888.0
2020-05-20 11:20:00,36.97,37.1,36.92,37.05,70763.0,34.5609,34.6824,34.5141,34.6357,70763.0
2020-05-20 11:30:00,37.05,37.07,36.94,36.97,90646.0,34.6357,34.6544,34.5328,34.5609,90646.0
2020-05-20 11:40:00,36.97,37.01,36.95,36.98,34183.0,34.5609,34.5983,34.5422,34.5702,34183.0
2020-05-20 11:50:00,36.99,36.99,36.82,36.85,92332.0,34.5796,34.5796,34.4207,34.4487,92332.0
2020-05-20 12:00:00,36.86,36.95,36.83,36.85,36901.0,34.458,34.5422,34.43,34.4487,36901.0
2020-05-20 12:10:00,36.84,36.94,36.83,36.83,47710.0,34.4394,34.5328,34.43,34.43,47710.0
2020-05-20 12:20:00,36.84,36.84,36.75,36.81,88164.0,34.4394,34.4394,34.3552,34.4113,88164.0
2020-05-20 12:30:00,36.81,36.85,36.72,36.75,56285.0,34.4113,34.4487,34.3272,34.3552,56285.0
2020-05-20 12:40:00,36.75,36.75,36.7,36.71,56430.0,34.3552,34.3552,34.3085,34.3178,56430.0
2020-05-20 12:50:00,36.7,36.77,36.63,36.77,50599.0,34.3085,34.3739,34.243,34.3739,50599.0
2020-05-20 13:00:00,36.76,36.86,36.73,36.8,92073.0,34.3646,34.458,34.3365,34.402,92073.0
2020-05-20 13:10:00,36.8,36.8,36.73,36.73,32500.0,34.402,34.402,34.3365,34.3365,32500.0
2020-05-20 13:20:00,36.73,36.76,36.65,36.71,116202.0,34.3365,34.3646,34.2617,34.3178,116202.0
2020-05-20 13:30:00,36.7,36.8,36.69,36.74,55880.0,34.3085,34.402,34.2991,34.3459,55880.0
2020-05-20 13:40:00,36.74,36.91,36.72,36.91,51671.0,34.3459,34.5048,34.3272,34.5048,51671.0
2020-05-20 13:50:00,36.92,36.96,36.8,36.82,78169.0,34.5141,34.5515,34.402,34.4207,78169.0
2020-05-20 14:00:00,36.83,36.93,36.76,36.85,76100.0,34.43,34.5235,34.3646,34.4487,76100.0
2020-05-20 14:10:00,36.86,37.04,36.86,36.94,89274.0,34.458,34.6263,34.458,34.5328,89274.0
2020-05-20 14:20:00,36.94,36.94,36.78,36.8,108707.0,34.5328,34.5328,34.3833,34.402,108707.0
2020-05-20 14:30:00,36.79,36.79,36.52,36.54,291409.0,34.3926,34.3926,34.1402,34.1589,291409.0
2020-05-20 14:40:00,36.54,36.65,36.45,36.61,153616.0,34.1589,34.2617,34.0748,34.2243,153616.0
2020-05-20 14:50:00,36.62,36.78,36.62,36.78,48772.0,34.2337,34.3833,34.2337,34.3833,48772.0
2020-05-20 15:00:00,36.78,36.78,36.65,36.66,62710.0,34.3833,34.3833,34.2617,34.2711,62710.0
2020-05-20 15:10:00,36.64,36.69,36.57,36.63,104658.0,34.2524,34.2991,34.1869,34.243,104658.0
2020-05-20 15:20:00,36.63,36.69,36.6,36.69,76605.0,34.243,34.2991,34.215,34.2991,76605.0
2020-05-20 15:30:00,36.68,36.79,36.68,36.69,82872.0,34.2898,34.3926,34.2898,34.2991,82872.0
2020-05-20 15:40:00,36.69,36.74,36.65,36.67,105588.0,34.2991,34.3459,34.2617,34.2804,105588.0
2020-05-20 15:50:00,36.67,36.68,36.6,36.63,465750.0,34.2804,34.2898,34.215,34.243,465750.0
2020-05-21 09:30:00,36.08,36.22,35.78,36.05,608974.0,33.7289,33.8598,33.4484,33.7008,608974.0
2020-05-21 09:40:00,36.06,36.09,35.69,35.73,249332.0,33.7102,33.7382,33.3643,33.4017,249332.0
2020-05-21 09:50:00,35.72,35.83,35.66,35.77,160640.0,33.3923,33.4952,33.3362,33.4391,160640.0
2020-05-21 10:00:00,35.77,35.77,35.36,35.44,375743.0,33.4391,33.4391,33.0558,33.1306,375743.0
2020-05-21 10:10:00,35.43,35.46,35.11,35.17,328469.0,33.1212,33.1493,32.8221,32.8782,328469.0
2020-05-21 10:20:00,35.17,35.45,35.09,35.38,345802.0,32.8782,33.1399,32.8034,33.0745,345802.0
2020-05-21 10:30:00,35.39,35.41,34.96,35.05,367430.0,33.0838,33.1025,32.6819,32.766,367430.0
2020-05-21 10:40:00,35.05,35.07,34.76,34.98,248226.0,32.766,32.7847,32.4949,32.7006,248226.0
2020-05-21 10:50:00,34.98,35.08,34.9,34.97,152248.0,32.7006,32.794,32.6258,32.6912,152248.0
2020-05-21 11:00:00,34.97,35.27,34.91,35.24,139554.0,32.6912,32.9717,32.6351,32.9436,139554.0
2020-05-21 11:10:00,35.26,35.31,35.2,35.29,155624.0,32.9623,33.0091,32.9062,32.9904,155624.0
2020-05-21 11:20:00,35.29,35.33,35.14,35.18,92251.0,32.9904,33.0277,32.8501,32.8875,92251.0
2020-05-21 11:30:00,35.17,35.3,35.12,35.28,56944.0,32.8782,32.9997,32.8314,32.981,56944.0
2020-05-21 11:40:00,35.28,35.4,35.26,35.38,77580.0,32.981,33.0932,32.9623,33.0745,77580.0
2020-05-21 11:50:00,35.39,35.45,35.29,35.44,105684.0,33.0838,33.1399,32.9904,33.1306,105684.0
2020-05-21 12:00:00,35.44,35.63,35.42,35.53,108797.0,33.1306,33.3082,33.1119,33.2147,108797.0
2020-05-21 12:10:00,35.54,35.58,35.45,35.54,114746.0,33.2241,33.2615,33.1399,33.2241,114746.0
2020-05-21 12:20:00,35.54,35.6,35.47,35.57,63443.0,33.2241,33.2802,33.1586,33.2521,63443.0
2020-05-21 12:30:00,35.57,35.65,35.53,35.59,63353.0,33.2521,33.3269,33.2147,33.2708,63353.0
2020-05-21 12:40:00,35.58,35.65,35.52,35.56,42460.0,33.2615,33.3269,33.2054,33.2428,42460.0
2020-05-21 12:50:00,35.56,35.62,35.45,35.45,54454.0,33.2428,33.2989,33.1399,33.1399,54454.0
2020-05-21 13:00:00,35.46,35.54,35.41,35.48,79363.0,33.1493,33.2241,33.1025,33.168,79363.0
2020-05-21 13:10:00,35.48,35.53,35.37,35.44,76758.0,33.168,33.2147,33.0651,33.1306,76758.0
2020-05-21 13:20:00,35.45,35.45,35.29,35.32,66436.0,33.1399,33.1399,32.9904,33.0184,66436.0
2020-05-21 13:30:00,35.32,35.38,35.29,35.37,58643.0,33.0184,33.0745,32.9904,33.0651,58643.0
2020-05-21 13:40:00,35.38,35.46,35.37,35.42,46796.0,33.0745,33.1493,33.0651,33.1119,46796.0
2020-05-21 13:50:00,35.42,35.47,35.35,35.45,49695.0,33.1119,33.1586,33.0464,33.1399,49695.0
2020-05-21 14:00:00,35.46,35.54,35.46,35.51,45039.0,33.1493,33.2241,33.1493,33.196,45039.0
2020-05-21 14:10:00,35.52,35.62,35.51,35.59,39543.0,33.2054,33.2989,33.196,33.2708,39543.0
2020-05-21 14:20:00,35.58,35.6,35.55,35.58,26712.0,33.2615,33.2802,33.2334,33.2615,26712.0
2020-05-21 14:30:00,35.58,35.61,35.53,35.61,41534.0,33.2615,33.2895,33.2147,33.2895,41534.0
2020-05-21 14:40:00,35.61,35.64,35.56,35.61,40393.0,33.2895,33.3175,33.2428,33.2895,40393.0
2020-05-21 14:50:00,35.61,35.74,35.59,35.71,95229.0,33.2895,33.411,33.2708,33.383,95229.0
2020-05-21 15:00:00,35.71,35.73,35.63,35.69,88246.0,33.383,33.4017,33.3082,33.3643,88246.0
2020-05-21 15:10:00,35.68,35.7,35.62,35.63,86936.0,33.3549,33.3736,33.2989,33.3082,86936.0
2020-05-21 15:20:00,35.63,35.71,35.61,35.7,93812.0,33.3082,33.383,33.2895,33.3736,93812.0
2020-05-21 15:30:00,35.71,35.71,35.59,35.65,84093.0,33.383,33.383,33.2708,33.3269,84093.0
2020-05-21 15:40:00,35.65,35.68,35.58,35.67,124330.0,33.3269,33.3549,33.2615,33.3456,124330.0
2020-05-21 15:50:00,35.67,35.69,35.58,35.64,320718.0,33.3456,33.3643,33.2615,33.3175,320718.0
2020-05-22 09:30:00,35.98,35.98,35.77,35.96,436085.0,33.6354,33.6354,33.4391,33.6167,436085.0
2020-05-22 09:40:00,35.97,36.16,35.92,36.14,174764.0,33.626,33.8037,33.5793,33.785,174764.0
2020-05-22 09:50:00,36.15,36.43,36.15,36.16,153818.0,33.7943,34.0561,33.7943,33.8037,153818.0
2020-05-22 10:00:00,36.18,36.29,36.03,36.18,101772.0,33.8224,33.9252,33.6821,33.8224,101772.0
2020-05-22 10:10:00,36.19,36.19,35.94,35.94,60204.0,33.8317,33.8317,33.598,33.598,60204.0
2020-05-22 10:20:00,35.93,35.99,35.73,35.77,129966.0,33.5887,33.6447,33.4017,33.4391,129966.0
2020-05-22 10:30:00,35.78,35.92,35.63,35.71,155251.0,33.4484,33.5793,33.3082,33.383,155251.0
2020-05-22 10:40:00,35.71,35.88,35.67,35.81,75685.0,33.383,33.5419,33.3456,33.4765,75685.0
2020-05-22 10:50:00,35.81,35.94,35.79,35.83,84696.0,33.4765,33.598,33.4578,33.4952,84696.0
2020-05-22 11:00:00,35.82,35.97,35.77,35.86,86426.0,33.4858,33.626,33.4391,33.5232,86426.0
2020-05-22 11:10:00,35.85,35.94,35.8,35.85,53240.0,33.5139,33.598,33.4671,33.5139,53240.0
2020-05-22 11:20:00,35.84,35.88,35.74,35.82,85076.0,33.5045,33.5419,33.411,33.4858,85076.0
2020-05-22 11:30:00,35.83,35.87,35.7,35.72,56680.0,33.4952,33.5326,33.3736,33.3923,56680.0
2020-05-22 11:40:00,35.72,35.79,35.66,35.66,52582.0,33.3923,33.4578,33.3362,33.3362,52582.0
2020-05-22 11:50:00,35.67,35.67,35.51,35.51,51941.0,33.3456,33.3456,33.196,33.196,51941.0
2020-05-22 12:00:00,35.52,35.62,35.52,35.6,64840.0,33.2054,33.2989,33.2054,33.2802,64840.0
2020-05-22 12:10:00,35.58,35.65,35.58,35.63,29725.0,33.2615,33.3269,33.2615,33.3082,29725.0
2020-05-22 12:20:00,35.64,35.66,35.58,35.65,13940.0,33.3175,33.3362,33.2615,33.3269,13940.0
2020-05-22 12:30:00,35.62,35.64,35.55,35.55,27684.0,33.2989,33.3175,33.2334,33.2334,27684.0
2020-05-22 12:40:00,35.55,35.63,35.55,35.59,23854.0,33.2334,33.3082,33.2334,33.2708,23854.0
2020-05-22 12:50:00,35.59,35.62,35.56,35.57,29143.0,33.2708,33.2989,33.2428,33.2521,29143.0
2020-05-22 13:00:00,35.56,35.63,35.56,35.58,28294.0,33.2428,33.3082,33.2428,33.2615,28294.0
2020-05-22 13:10:00,35.58,35.67,35.58,35.63,16273.0,33.2615,33.3456,33.2615,33.3082,16273.0
2020-05-22 13:20:00,35.63,35.65,35.59,35.63,35353.0,33.3082,33.3269,33.2708,33.3082,35353.0
2020-05-22 13:30:00,35.63,35.65,35.57,35.59,21926.0,33.3082,33.3269,33.2521,33.2708,21926.0
2020-05-22 13:40:00,35.59,35.6,35.55,35.55,21476.0,33.2708,33.2802,33.2334,33.2334,21476.0
2020-05-22 13:50:00,35.54,35.6,35.53,35.54,45437.0,33.2241,33.2802,33.2147,33.2241,45437.0
2020-05-22 14:00:00,35.56,35.58,35.47,35.56,34172.0,33.2428,33.2615,33.1586,33.2428,34172.0
2020-05-22 14:10:00,35.56,35.62,35.53,35.57,26322.0,33.2428,33.2989,33.2147,33.2521,26322.0
2020-05-22 14:20:00,35.58,35.7,35.58,35.69,42342.0,33.2615,33.3736,33.2615,33.3643,42342.0
2020-05-22 14:30:00,35.7,35.78,35.7,35.72,40674.0,33.3736,33.4484,33.3736,33.3923,40674.0
2020-05-22 14:40:00,35.73,35.76,35.7,35.72,23311.0,33.4017,33.4297,33.3736,33.3923,23311.0
2020-05-22 14:50:00,35.7,35.76,35.68,35.76,34617.0,33.3736,33.4297,33.3549,33.4297,34617.0
2020-05-22 15:00:00,35.76,35.79,35.71,35.71,46552.0,33.4297,33.4578,33.383,33.383,46552.0
2020-05-22 15:10:00,35.71,35.75,35.64,35.64,22097.0,33.383,33.4204,33.3175,33.3175,22097.0
2020-05-22 15:20:00,35.63,35.64,35.58,35.59,43279.0,33.3082,33.3175,33.2615,33.2708,43279.0
2020-05-22 15:30:00,35.6,35.66,35.55,35.65,56429.0,33.2802,33.3362,33.2334,33.3269,56429.0
2020-05-22 15:40:00,35.66,35.7,35.65,35.66,57388.0,33.3362,33.3736,33.3269,33.3362,57388.0
2020-05-22 15:50:00,35.67,35.67,35.53,35.54,321857.0,33.3456,33.3456,33.2147,33.2241,321857.0
2020-05-26 09:30:00,35.38,35.38,34.8,34.96,576668.0,33.0745,33.0745,32.5323,32.6819,576668.0
2020-05-26 09:40:00,34.96,35.2,34.83,35.06,177629.0,32.6819,32.9062,32.5603,32.7753,177629.0
2020-05-26 09:50:00,35.06,35.06,34.54,34.55,255737.0,32.7753,32.7753,32.2892,32.2986,255737.0
2020-05-26 10:00:00,34.56,34.59,34.19,34.42,473570.0,32.3079,32.336,31.962,32.177,473570.0
2020-05-26 10:10:00,34.43,34.54,34.37,34.52,198038.0,32.1864,32.2892,32.1303,32.2705,198038.0
2020-05-26 10:20:00,34.53,34.64,34.46,34.53,145533.0,32.2799,32.3827,32.2144,32.2799,145533.0
2020-05-26 10:30:00,34.52,34.52,34.35,34.5,156867.0,32.2705,32.2705,32.1116,32.2518,156867.0
2020-05-26 10:40:00,34.5,34.52,34.33,34.42,109990.0,32.2518,32.2705,32.0929,32.177,109990.0
2020-05-26 10:50:00,34.41,34.44,34.15,34.2,231434.0,32.1677,32.1957,31.9246,31.9714,231434.0
2020-05-26 11:00:00,34.21,34.37,34.18,34.32,117344.0,31.9807,32.1303,31.9527,32.0836,117344.0
2020-05-26 11:10:00,34.32,34.4,34.29,34.35,132640.0,32.0836,32.1584,32.0555,32.1116,132640.0
2020-05-26 11:20:00,34.35,34.56,34.35,34.53,147288.0,32.1116,32.3079,32.1116,32.2799,147288.0
2020-05-26 11:30:00,34.52,34.59,34.46,34.53,115001.0,32.2705,32.336,32.2144,32.2799,115001.0
2020-05-26 11:40:00,34.53,34.58,34.43,34.58,130443.0,32.2799,32.3266,32.1864,32.3266,130443.0
2020-05-26 11:50:00,34.58,34.69,34.56,34.59,105145.0,32.3266,32.4295,32.3079,32.336,105145.0
2020-05-26 12:00:00,34.61,34.67,34.49,34.49,57736.0,32.3547,32.4108,32.2425,32.2425,57736.0
2020-05-26 12:10:00,34.49,34.52,34.38,34.38,94128.0,32.2425,32.2705,32.1397,32.1397,94128.0
2020-05-26 12:20:00,34.38,34.4,34.31,34.34,174432.0,32.1397,32.1584,32.0742,32.1023,174432.0
2020-05-26 12:30:00,34.33,34.37,34.24,34.25,77383.0,32.0929,32.1303,32.0088,32.0181,77383.0
2020-05-26 12:40:00,34.25,34.3,34.23,34.25,38379.0,32.0181,32.0649,31.9994,32.0181,38379.0
2020-05-26 12:50:00,34.24,34.28,34.22,34.27,70376.0,32.0088,32.0462,31.9901,32.0368,70376.0
2020-05-26 13:00:00,34.28,34.33,34.19,34.21,100617.0,32.0462,32.0929,31.962,31.9807,100617.0
2020-05-26 13:10:00,34.21,34.28,34.2,34.26,68694.0,31.9807,32.0462,31.9714,32.0275,68694.0
2020-05-26 13:20:00,34.25,34.31,34.24,34.3,41087.0,32.0181,32.0742,32.0088,32.0649,41087.0
2020-05-26 13:30:00,34.31,34.35,34.28,34.31,37480.0,32.0742,32.1116,32.0462,32.0742,37480.0
2020-05-26 13:40:00,34.31,34.31,34.23,34.23,42841.0,32.0742,32.0742,31.9994,31.9994,42841.0
2020-05-26 13:50:00,34.22,34.25,34.22,34.22,61664.0,31.9901,32.0181,31.9901,31.9901,61664.0
2020-05-26 14:00:00,34.23,34.27,34.21,34.21,88214.0,31.9994,32.0368,31.9807,31.9807,88214.0
2020-05-26 14:10:00,34.2,34.22,34.16,34.16,88054.0,31.9714,31.9901,31.934,31.934,88054.0
2020-05-26 14:20:00,34.15,34.19,34.11,34.18,94472.0,31.9246,31.962,31.8872,31.9527,94472.0
2020-05-26 14:30:00,34.18,34.24,34.15,34.15,49345.0,31.9527,32.0088,31.9246,31.9246,49345.0
2020-05-26 14:40:00,34.15,34.16,34.1,34.11,64694.0,31.9246,31.934,31.8779,31.8872,64694.0
2020-05-26 14:50:00,34.12,34.16,34.11,34.16,51521.0,31.8966,31.934,31.8872,31.934,51521.0
2020-05-26 15:00:00,34.17,34.21,34.14,34.14,88492.0,31.9433,31.9807,31.9153,31.9153,88492.0
2020-05-26 15:10:00,34.13,34.14,34.03,34.03,187720.0,31.9059,31.9153,31.8125,31.8125,187720.0
2020-05-26 15:20:00,34.03,34.03,33.96,33.99,156763.0,31.8125,31.8125,31.747,31.7751,156763.0
2020-05-26 15:30:00,33.99,34.08,33.97,34.06,232043.0,31.7751,31.8592,31.7564,31.8405,232043.0
2020-05-26 15:40:00,34.06,34.15,34.01,34.14,243824.0,31.8405,31.9246,31.7938,31.9153,243824.0
2020-05-26 15:50:00,34.15,34.19,34.03,34.08,564190.0,31.9246,31.962,31.8125,31.8592,564190.0
2020-05-27 09:30:00,33.09,33.35,32.81,33.11,1191474.0,30.9337,31.1768,30.672,30.9524,1191474.0
2020-05-27 09:40:00,33.12,33.16,32.72,32.78,378876.0,30.9618,30.9992,30.5878,30.6439,378876.0
2020-05-27 09:50:00,32.79,33.01,32.66,32.87,310086.0,30.6533,30.8589,30.5317,30.7281,310086.0
2020-05-27 10:00:00,32.87,32.97,32.69,32.95,221628.0,30.7281,30.8215,30.5598,30.8028,221628.0
2020-05-27 10:10:00,32.94,33.19,32.78,33.07,271619.0,30.7935,31.0272,30.6439,30.915,271619.0
2020-05-27 10:20:00,33.08,33.38,33.07,33.32,293479.0,30.9244,31.2048,30.915,31.1487,293479.0
2020-05-27 10:30:00,33.31,33.42,33.18,33.18,172023.0,31.1394,31.2422,31.0179,31.0179,172023.0
2020-05-27 10:40:00,33.2,33.29,32.83,32.84,264394.0,31.0365,31.1207,30.6907,30.7,264394.0
2020-05-27 10:50:00,32.85,32.85,32.59,32.79,282863.0,30.7094,30.7094,30.4663,30.6533,282863.0
2020-05-27 11:00:00,32.8,32.81,32.55,32.75,152660.0,30.6626,30.672,30.4289,30.6159,152660.0
2020-05-27 11:10:00,32.75,32.8,32.6,32.78,126994.0,30.6159,30.6626,30.4756,30.6439,126994.0
2020-05-27 11:20:00,32.78,32.99,32.78,32.92,145731.0,30.6439,30.8402,30.6439,30.7748,145731.0
2020-05-27 11:30:00,32.93,32.97,32.77,32.87,116210.0,30.7841,30.8215,30.6346,30.7281,116210.0
2020-05-27 11:40:00,32.87,32.89,32.65,32.67,152746.0,30.7281,30.7468,30.5224,30.5411,152746.0
2020-05-27 11:50:00,32.67,32.76,32.58,32.7,149220.0,30.5411,30.6252,30.457,30.5691,149220.0
2020-05-27 12:00:00,32.71,33.01,32.71,33.01,89974.0,30.5785,30.8589,30.5785,30.8589,89974.0
2020-05-27 12:10:00,33.02,33.26,33.0,33.2,272846.0,30.8683,31.0926,30.8496,31.0365,272846.0
2020-05-27 12:20:00,33.21,33.31,33.19,33.22,213482.0,31.0459,31.1394,31.0272,31.0552,213482.0
2020-05-27 12:30:00,33.23,33.31,33.18,33.21,116111.0,31.0646,31.1394,31.0179,31.0459,116111.0
2020-05-27 12:40:00,33.19,33.19,32.99,33.13,78393.0,31.0272,31.0272,30.8402,30.9711,78393.0
2020-05-27 12:50:00,33.13,33.21,33.09,33.18,71973.0,30.9711,31.0459,30.9337,31.0179,71973.0
2020-05-27 13:00:00,33.17,33.29,33.14,33.2,70608.0,31.0085,31.1207,30.9805,31.0365,70608.0
2020-05-27 13:10:00,33.21,33.36,33.21,33.36,56413.0,31.0459,31.1861,31.0459,31.1861,56413.0
2020-05-27 13:20:00,33.37,33.49,33.36,33.38,137056.0,31.1955,31.3077,31.1861,31.2048,137056.0
2020-05-27 13:30:00,33.36,33.4,33.28,33.38,34843.0,31.1861,31.2235,31.1113,31.2048,34843.0
2020-05-27 13:40:00,33.38,33.41,33.32,33.38,42551.0,31.2048,31.2329,31.1487,31.2048,42551.0
2020-05-27 13:50:00,33.38,33.49,33.37,33.38,48371.0,31.2048,31.3077,31.1955,31.2048,48371.0
2020-05-27 14:00:00,33.39,33.53,33.39,33.47,58440.0,31.2142,31.345,31.2142,31.289,58440.0
2020-05-27 14:10:00,33.48,33.56,33.37,33.38,74753.0,31.2983,31.3731,31.1955,31.2048,74753.0
2020-05-27 14:20:00,33.37,33.5,33.35,33.46,75720.0,31.1955,31.317,31.1768,31.2796,75720.0
2020-05-27 14:30:00,33.47,33.65,33.47,33.59,56947.0,31.289,31.4572,31.289,31.4011,56947.0
2020-05-27 14:40:00,33.59,33.64,33.56,33.63,35724.0,31.4011,31.4479,31.3731,31.4385,35724.0
2020-05-27 14:50:00,33.62,33.68,33.6,33.67,28767.0,31.4292,31.4853,31.4105,31.4759,28767.0
2020-05-27 15:00:00,33.67,33.7,33.56,33.62,67503.0,31.4759,31.504,31.3731,31.4292,67503.0
2020-05-27 15:10:00,33.61,33.67,33.55,33.63,72845.0,31.4198,31.4759,31.3637,31.4385,72845.0
2020-05-27 15:20:00,33.63,33.67,33.55,33.66,92039.0,31.4385,31.4759,31.3637,31.4666,92039.0
2020-05-27 15:30:00,33.66,33.68,33.54,33.6,92870.0,31.4666,31.4853,31.3544,31.4105,92870.0
2020-05-27 15:40:00,33.61,33.67,33.55,33.66,133106.0,31.4198,31.4759,31.3637,31.4666,133106.0
2020-05-27 15:50:00,33.66,33.76,33.61,33.7,588315.0,31.4666,31.5601,31.4198,31.504,588315.0
2020-05-28 09:30:00,34.39,34.68,34.24,34.48,596416.0,32.149,32.4201,32.0088,32.2331,596416.0
2020-05-28 09:40:00,34.46,34.64,34.28,34.37,213130.0,32.2144,32.3827,32.0462,32.1303,213130.0
2020-05-28 09:50:00,34.36,34.42,34.07,34.09,169102.0,32.121,32.177,31.8499,31.8686,169102.0
2020-05-28 10:00:00,34.11,34.21,33.85,34.09,156476.0,31.8872,31.9807,31.6442,31.8686,156476.0
2020-05-28 10:10:00,34.09,34.19,33.97,34.15,160754.0,31.8686,31.962,31.7564,31.9246,160754.0
2020-05-28 10:20:00,34.15,34.38,34.14,34.34,143845.0,31.9246,32.1397,31.9153,32.1023,143845.0
2020-05-28 10:30:00,34.34,34.58,34.25,34.47,181635.0,32.1023,32.3266,32.0181,32.2238,181635.0
2020-05-28 10:40:00,34.48,34.55,34.36,34.47,123044.0,32.2331,32.2986,32.121,32.2238,123044.0
2020-05-28 10:50:00,34.48,34.6,34.46,34.53,74080.0,32.2331,32.3453,32.2144,32.2799,74080.0
2020-05-28 11:00:00,34.53,34.6,34.46,34.51,58166.0,32.2799,32.3453,32.2144,32.2612,58166.0
2020-05-28 11:10:00,34.5,34.5,34.31,34.31,66690.0,32.2518,32.2518,32.0742,32.0742,66690.0
2020-05-28 11:20:00,34.31,34.43,34.28,34.42,113459.0,32.0742,32.1864,32.0462,32.177,113459.0
2020-05-28 11:30:00,34.42,34.47,34.2,34.24,89851.0,32.177,32.2238,31.9714,32.0088,89851.0
2020-05-28 11:40:00,34.23,34.23,34.12,34.18,67504.0,31.9994,31.9994,31.8966,31.9527,67504.0
2020-05-28 11:50:00,34.18,34.23,34.15,34.21,60747.0,31.9527,31.9994,31.9246,31.9807,60747.0
2020-05-28 12:00:00,34.22,34.23,34.09,34.13,64309.0,31.9901,31.9994,31.8686,31.9059,64309.0
2020-05-28 12:10:00,34.12,34.18,34.1,34.16,44879.0,31.8966,31.9527,31.8779,31.934,44879.0
2020-05-28 12:20:00,34.15,34.15,33.96,34.04,81386.0,31.9246,31.9246,31.747,31.8218,81386.0
2020-05-28 12:30:00,34.04,34.12,33.99,34.02,60762.0,31.8218,31.8966,31.7751,31.8031,60762.0
2020-05-28 12:40:00,34.02,34.08,33.93,34.0,73408.0,31.8031,31.8592,31.719,31.7844,73408.0
2020-05-28 12:50:00,34.01,34.13,34.01,34.08,67167.0,31.7938,31.9059,31.7938,31.8592,67167.0
2020-05-28 13:00:00,34.07,34.12,34.02,34.08,32371.0,31.8499,31.8966,31.8031,31.8592,32371.0
2020-05-28 13:10:00,34.06,34.15,33.97,33.97,51359.0,31.8405,31.9246,31.7564,31.7564,51359.0
2020-05-28 13:20:00,33.97,33.97,33.76,33.77,76753.0,31.7564,31.7564,31.5601,31.5694,76753.0
2020-05-28 13:30:00,33.78,33.81,33.69,33.72,76637.0,31.5788,31.6068,31.4946,31.5227,76637.0
2020-05-28 13:40:00,33.73,33.75,33.61,33.63,78633.0,31.532,31.5507,31.4198,31.4385,78633.0
2020-05-28 13:50:00,33.63,33.67,33.57,33.58,48669.0,31.4385,31.4759,31.3824,31.3918,48669.0
2020-05-28 14:00:00,33.58,33.76,33.58,33.74,51378.0,31.3918,31.5601,31.3918,31.5414,51378.0
2020-05-28 14:10:00,33.75,33.78,33.67,33.7,53046.0,31.5507,31.5788,31.4759,31.504,53046.0
2020-05-28 14:20:00,33.69,33.7,33.62,33.64,70550.0,31.4946,31.504,31.4292,31.4479,70550.0
2020-05-28 14:30:00,33.64,33.7,33.63,33.68,75035.0,31.4479,31.504,31.4385,31.4853,75035.0
2020-05-28 14:40:00,33.69,33.79,33.69,33.78,58458.0,31.4946,31.5881,31.4946,31.5788,58458.0
2020-05-28 14:50:00,33.78,33.86,33.74,33.85,65235.0,31.5788,31.6535,31.5414,31.6442,65235.0
2020-05-28 15:00:00,33.84,33.9,33.79,33.83,51410.0,31.6348,31.6909,31.5881,31.6255,51410.0
2020-05-28 15:10:00,33.82,33.9,33.76,33.8,78330.0,31.6161,31.6909,31.5601,31.5975,78330.0
2020-05-28 15:20:00,33.8,33.88,33.74,33.76,75472.0,31.5975,31.6722,31.5414,31.5601,75472.0
2020-05-28 15:30:00,33.76,33.93,33.76,33.9,128842.0,31.5601,31.719,31.5601,31.6909,128842.0
2020-05-28 15:40:00,33.9,33.94,33.85,33.85,122069.0,31.6909,31.7283,31.6442,31.6442,122069.0
2020-05-28 15:50:00,33.85,34.01,33.7,33.97,558026.0,31.6442,31.7938,31.504,31.7564,558026.0
2020-05-29 09:30:00,34.67,34.78,34.46,34.62,472437.0,32.4108,32.5136,32.2144,32.364,472437.0
2020-05-29 09:40:00,34.61,34.69,34.28,34.35,149344.0,32.3547,32.4295,32.0462,32.1116,149344.0
2020-05-29 09:50:00,34.36,34.49,34.26,34.43,158610.0,32.121,32.2425,32.0275,32.1864,158610.0
2020-05-29 10:00:00,34.44,34.48,34.22,34.22,172458.0,32.1957,32.2331,31.9901,31.9901,172458.0
2020-05-29 10:10:00,34.22,34.35,34.12,34.3,182223.0,31.9901,32.1116,31.8966,32.0649,182223.0
2020-05-29 10:20:00,34.3,34.44,34.23,34.4,92998.0,32.0649,32.1957,31.9994,32.1584,92998.0
2020-05-29 10:30:00,34.4,34.56,34.32,34.56,82352.0,32.1584,32.3079,32.0836,32.3079,82352.0
2020-05-29 10:40:00,34.56,34.74,34.54,34.65,137382.0,32.3079,32.4762,32.2892,32.3921,137382.0
2020-05-29 10:50:00,34.65,34.75,34.64,34.71,115868.0,32.3921,32.4855,32.3827,32.4482,115868.0
2020-05-29 11:00:00,34.71,34.71,34.57,34.57,96750.0,32.4482,32.4482,32.3173,32.3173,96750.0
2020-05-29 11:10:00,34.58,34.61,34.43,34.48,157481.0,32.3266,32.3547,32.1864,32.2331,157481.0
2020-05-29 11:20:00,34.48,34.7,34.48,34.68,56944.0,32.2331,32.4388,32.2331,32.4201,56944.0
2020-05-29 11:30:00,34.66,34.7,34.6,34.66,80506.0,32.4014,32.4388,32.3453,32.4014,80506.0
2020-05-29 11:40:00,34.65,34.78,34.62,34.76,90279.0,32.3921,32.5136,32.364,32.4949,90279.0
2020-05-29 11:50:00,34.76,34.86,34.73,34.76,79084.0,32.4949,32.5884,32.4668,32.4949,79084.0
2020-05-29 12:00:00,34.78,34.81,34.68,34.71,36134.0,32.5136,32.5416,32.4201,32.4482,36134.0
2020-05-29 12:10:00,34.72,34.77,34.63,34.63,42267.0,32.4575,32.5042,32.3734,32.3734,42267.0
2020-05-29 12:20:00,34.63,34.72,34.62,34.66,38574.0,32.3734,32.4575,32.364,32.4014,38574.0
2020-05-29 12:30:00,34.67,34.67,34.59,34.63,31517.0,32.4108,32.4108,32.336,32.3734,31517.0
2020-05-29 12:40:00,34.62,34.75,34.62,34.72,42413.0,32.364,32.4855,32.364,32.4575,42413.0
2020-05-29 12:50:00,34.72,34.78,34.63,34.65,58374.0,32.4575,32.5136,32.3734,32.3921,58374.0
2020-05-29 13:00:00,34.66,34.72,34.6,34.7,45158.0,32.4014,32.4575,32.3453,32.4388,45158.0
2020-05-29 13:10:00,34.7,34.77,34.69,34.71,29114.0,32.4388,32.5042,32.4295,32.4482,29114.0
2020-05-29 13:20:00,34.72,34.73,34.65,34.65,42822.0,32.4575,32.4668,32.3921,32.3921,42822.0
2020-05-29 13:30:00,34.64,34.77,34.62,34.68,66416.0,32.3827,32.5042,32.364,32.4201,66416.0
2020-05-29 13:40:00,34.68,34.69,34.53,34.58,42161.0,32.4201,32.4295,32.2799,32.3266,42161.0
2020-05-29 13:50:00,34.58,34.61,34.5,34.5,64846.0,32.3266,32.3547,32.2518,32.2518,64846.0
2020-05-29 14:00:00,34.49,34.6,34.44,34.58,188240.0,32.2425,32.3453,32.1957,32.3266,188240.0
2020-05-29 14:10:00,34.58,34.63,34.49,34.53,54361.0,32.3266,32.3734,32.2425,32.2799,54361.0
2020-05-29 14:20:00,34.53,34.64,34.4,34.41,65304.0,32.2799,32.3827,32.1584,32.1677,65304.0
2020-05-29 14:30:00,34.42,34.49,34.41,34.43,42612.0,32.177,32.2425,32.1677,32.1864,42612.0
2020-05-29 14:40:00,34.42,34.52,34.42,34.49,38862.0,32.177,32.2705,32.177,32.2425,38862.0
2020-05-29 14:50:00,34.49,34.68,34.38,34.52,158706.0,32.2425,32.4201,32.1397,32.2705,158706.0
2020-05-29 15:00:00,34.52,34.54,34.29,34.38,273460.0,32.2705,32.2892,32.0555,32.1397,273460.0
2020-05-29 15:10:00,34.38,34.51,34.36,34.42,99243.0,32.1397,32.2612,32.121,32.177,99243.0
2020-05-29 15:20:00,34.42,34.49,34.36,34.43,83312.0,32.177,32.2425,32.121,32.1864,83312.0
2020-05-29 15:30:00,34.44,34.51,34.39,34.51,99086.0,32.1957,32.2612,32.149,32.2612,99086.0
2020-05-29 15:40:00,34.51,34.51,34.23,34.29,269748.0,32.2612,32.2612,31.9994,32.0555,269748.0
2020-05-29 15:50:00,34.29,34.48,34.28,34.32,649825.0,32.0555,32.2331,32.0462,32.0836,649825.0
2020-06-01 09:30:00,34.6,34.84,34.53,34.73,551514.0,32.3453,32.5697,32.2799,32.4668,551514.0
2020-06-01 09:40:00,34.73,34.94,34.67,34.77,160826.0,32.4668,32.6632,32.4108,32.5042,160826.0
2020-06-01 09:50:00,34.77,34.77,34.49,34.65,102724.0,32.5042,32.5042,32.2425,32.3921,102724.0
2020-06-01 10:00:00,34.65,34.76,34.49,34.75,97792.0,32.3921,32.4949,32.2425,32.4855,97792.0
2020-06-01 10:10:00,34.75,34.85,34.73,34.77,91150.0,32.4855,32.579,32.4668,32.5042,91150.0
2020-06-01 10:20:00,34.77,34.91,34.75,34.87,90810.0,32.5042,32.6351,32.4855,32.5977,90810.0
2020-06-01 10:30:00,34.88,34.97,34.79,34.82,145137.0,32.6071,32.6912,32.5229,32.551,145137.0
2020-06-01 10:40:00,34.81,34.91,34.74,34.79,80785.0,32.5416,32.6351,32.4762,32.5229,80785.0
2020-06-01 10:50:00,34.79,34.91,34.67,34.89,72192.0,32.5229,32.6351,32.4108,32.6164,72192.0
2020-06-01 11:00:00,34.89,35.0,34.84,34.99,93053.0,32.6164,32.7193,32.5697,32.7099,93053.0
2020-06-01 11:10:00,35.0,35.03,34.92,34.94,101774.0,32.7193,32.7473,32.6445,32.6632,101774.0
2020-06-01 11:20:00,34.94,34.96,34.89,34.95,64020.0,32.6632,32.6819,32.6164,32.6725,64020.0
2020-06-01 11:30:00,34.96,35.17,34.96,35.13,93962.0,32.6819,32.8782,32.6819,32.8408,93962.0
2020-06-01 11:40:00,35.13,35.29,35.11,35.18,219103.0,32.8408,32.9904,32.8221,32.8875,219103.0
2020-06-01 11:50:00,35.16,35.16,35.06,35.11,65032.0,32.8688,32.8688,32.7753,32.8221,65032.0
2020-06-01 12:00:00,35.12,35.19,35.08,35.16,50240.0,32.8314,32.8969,32.794,32.8688,50240.0
2020-06-01 12:10:00,35.17,35.21,35.11,35.11,53603.0,32.8782,32.9156,32.8221,32.8221,53603.0
2020-06-01 12:20:00,35.11,35.15,35.05,35.09,56106.0,32.8221,32.8595,32.766,32.8034,56106.0
2020-06-01 12:30:00,35.1,35.24,35.08,35.23,47530.0,32.8127,32.9436,32.794,32.9343,47530.0
2020-06-01 12:40:00,35.23,35.26,35.19,35.21,53889.0,32.9343,32.9623,32.8969,32.9156,53889.0
2020-06-01 12:50:00,35.21,35.24,35.12,35.13,41639.0,32.9156,32.9436,32.8314,32.8408,41639.0
2020-06-01 13:00:00,35.14,35.15,35.07,35.09,34175.0,32.8501,32.8595,32.7847,32.8034,34175.0
2020-06-01 13:10:00,35.08,35.12,35.03,35.08,68446.0,32.794,32.8314,32.7473,32.794,68446.0
2020-06-01 13:20:00,35.09,35.09,34.99,35.06,42660.0,32.8034,32.8034,32.7099,32.7753,42660.0
2020-06-01 13:30:00,35.05,35.1,35.0,35.03,72529.0,32.766,32.8127,32.7193,32.7473,72529.0
2020-06-01 13:40:00,35.03,35.03,34.93,35.03,33483.0,32.7473,32.7473,32.6538,32.7473,33483.0
2020-06-01 13:50:00,35.02,35.02,34.92,34.97,34252.0,32.738,32.738,32.6445,32.6912,34252.0
2020-06-01 14:00:00,34.97,35.03,34.96,34.98,47105.0,32.6912,32.7473,32.6819,32.7006,47105.0
2020-06-01 14:10:00,34.97,35.02,34.92,35.02,41213.0,32.6912,32.738,32.6445,32.738,41213.0
2020-06-01 14:20:00,35.03,35.13,35.03,35.13,30629.0,32.7473,32.8408,32.7473,32.8408,30629.0
2020-06-01 14:30:00,35.14,35.23,35.13,35.23,44051.0,32.8501,32.9343,32.8408,32.9343,44051.0
2020-06-01 14:40:00,35.22,35.24,35.1,35.15,43394.0,32.9249,32.9436,32.8127,32.8595,43394.0
2020-06-01 14:50:00,35.15,35.25,35.15,35.23,50974.0,32.8595,32.953,32.8595,32.9343,50974.0
2020-06-01 15:00:00,35.23,35.31,35.23,35.26,53857.0,32.9343,33.0091,32.9343,32.9623,53857.0
2020-06-01 15:10:00,35.25,35.36,35.24,35.35,112591.0,32.953,33.0558,32.9436,33.0464,112591.0
2020-06-01 15:20:00,35.34,35.38,35.31,35.35,115087.0,33.0371,33.0745,33.0091,33.0464,115087.0
2020-06-01 15:30:00,35.35,35.37,35.29,35.34,127668.0,33.0464,33.0651,32.9904,33.0371,127668.0
2020-06-01 15:40:00,35.33,35.37,35.32,35.33,138292.0,33.0277,33.0651,33.0184,33.0277,138292.0
2020-06-01 15:50:00,35.32,35.42,35.26,35.41,445583.0,33.0184,33.1119,32.9623,33.1025,445583.0
2020-06-02 09:30:00,35.56,35.58,34.97,35.03,432731.0,33.2428,33.2615,32.6912,32.7473,432731.0
2020-06-02 09:40:00,35.02,35.32,34.89,35.1,208702.0,32.738,33.0184,32.6164,32.8127,208702.0
2020-06-02 09:50:00,35.09,35.26,35.07,35.26,136592.0,32.8034,32.9623,32.7847,32.9623,136592.0
2020-06-02 10:00:00,35.26,35.32,35.16,35.23,77292.0,32.9623,33.0184,32.8688,32.9343,77292.0
2020-06-02 10:10:00,35.24,35.27,35.11,35.24,114389.0,32.9436,32.9717,32.8221,32.9436,114389.0
2020-06-02 10:20:00,35.24,35.24,35.02,35.07,69580.0,32.9436,32.9436,32.738,32.7847,69580.0
2020-06-02 10:30:00,35.09,35.14,34.92,35.01,96201.0,32.8034,32.8501,32.6445,32.7286,96201.0
2020-06-02 10:40:00,35.0,35.01,34.76,34.8,125212.0,32.7193,32.7286,32.4949,32.5323,125212.0
2020-06-02 10:50:00,34.8,34.94,34.77,34.78,120464.0,32.5323,32.6632,32.5042,32.5136,120464.0
2020-06-02 11:00:00,34.78,34.8,34.46,34.46,163251.0,32.5136,32.5323,32.2144,32.2144,163251.0
2020-06-02 11:10:00,34.45,34.65,34.4,34.6,140028.0,32.2051,32.3921,32.1584,32.3453,140028.0
2020-06-02 11:20:00,34.59,34.68,34.27,34.29,81693.0,32.336,32.4201,32.0368,32.0555,81693.0
2020-06-02 11:30:00,34.28,34.38,34.25,34.35,253758.0,32.0462,32.1397,32.0181,32.1116,253758.0
2020-06-02 11:40:00,34.35,34.43,34.33,34.37,89575.0,32.1116,32.1864,32.0929,32.1303,89575.0
2020-06-02 11:50:00,34.36,34.36,34.05,34.21,181788.0,32.121,32.121,31.8312,31.9807,181788.0
2020-06-02 12:00:00,34.2,34.26,34.1,34.12,119424.0,31.9714,32.0275,31.8779,31.8966,119424.0
2020-06-02 12:10:00,34.13,34.13,33.99,34.04,108378.0,31.9059,31.9059,31.7751,31.8218,108378.0
2020-06-02 12:20:00,34.04,34.09,33.94,34.01,139463.0,31.8218,31.8686,31.7283,31.7938,139463.0
2020-06-02 12:30:00,34.0,34.12,33.95,34.04,137250.0,31.7844,31.8966,31.7377,31.8218,137250.0
2020-06-02 12:40:00,34.05,34.16,34.03,34.14,85687.0,31.8312,31.934,31.8125,31.9153,85687.0
2020-06-02 12:50:00,34.14,34.14,34.05,34.11,59862.0,31.9153,31.9153,31.8312,31.8872,59862.0
2020-06-02 13:00:00,34.11,34.22,34.11,34.19,78933.0,31.8872,31.9901,31.8872,31.962,78933.0
2020-06-02 13:10:00,34.19,34.23,34.15,34.18,58481.0,31.962,31.9994,31.9246,31.9527,58481.0
2020-06-02 13:20:00,34.17,34.23,34.16,34.2,45457.0,31.9433,31.9994,31.934,31.9714,45457.0
2020-06-02 13:30:00,34.19,34.26,34.19,34.22,40142.0,31.962,32.0275,31.962,31.9901,40142.0
2020-06-02 13:40:00,34.21,34.22,34.15,34.18,62391.0,31.9807,31.9901,31.9246,31.9527,62391.0
2020-06-02 13:50:00,34.18,34.23,34.17,34.2,48379.0,31.9527,31.9994,31.9433,31.9714,48379.0
2020-06-02 14:00:00,34.2,34.22,34.13,34.14,59698.0,31.9714,31.9901,31.9059,31.9153,59698.0
2020-06-02 14:10:00,34.13,34.15,34.07,34.09,78850.0,31.9059,31.9246,31.8499,31.8686,78850.0
2020-06-02 14:20:00,34.08,34.13,33.99,34.0,151593.0,31.8592,31.9059,31.7751,31.7844,151593.0
2020-06-02 14:30:00,33.99,34.06,33.99,34.05,95525.0,31.7751,31.8405,31.7751,31.8312,95525.0
2020-06-02 14:40:00,34.06,34.13,34.02,34.13,83421.0,31.8405,31.9059,31.8031,31.9059,83421.0
2020-06-02 14:50:00,34.14,34.17,34.12,34.16,52204.0,31.9153,31.9433,31.8966,31.934,52204.0
2020-06-02 15:00:00,34.17,34.24,34.17,34.19,107970.0,31.9433,32.0088,31.9433,31.962,107970.0
2020-06-02 15:10:00,34.19,34.26,34.19,34.24,51110.0,31.962,32.0275,31.962,32.0088,51110.0
2020-06-02 15:20:00,34.24,34.26,34.16,34.17,60334.0,32.0088,32.0275,31.934,31.9433,60334.0
2020-06-02 15:30:00,34.17,34.3,34.16,34.29,135787.0,31.9433,32.0649,31.934,32.0555,135787.0
2020-06-02 15:40:00,34.28,34.28,34.14,34.21,163468.0,32.0462,32.0462,31.9153,31.9807,163468.0
2020-06-02 15:50:00,34.21,34.26,34.07,34.13,669117.0,31.9807,32.0275,31.8499,31.9059,669117.0
2020-06-03 09:30:00,33.31,33.58,33.18,33.42,785788.0,31.1394,31.3918,31.0179,31.2422,785788.0
2020-06-03 09:40:00,33.42,33.55,33.35,33.43,342584.0,31.2422,31.3637,31.1768,31.2516,342584.0
2020-06-03 09:50:00,33.44,33.55,33.1,33.21,284558.0,31.2609,31.3637,30.9431,31.0459,284558.0
2020-06-03 10:00:00,33.2,33.2,32.87,32.87,380406.0,31.0365,31.0365,30.7281,30.7281,380406.0
2020-06-03 10:10:00,32.87,32.93,32.7,32.85,323766.0,30.7281,30.7841,30.5691,30.7094,323766.0
2020-06-03 10:20:00,32.84,32.84,32.56,32.74,385382.0,30.7,30.7,30.4383,30.6065,385382.0
2020-06-03 10:30:00,32.72,32.76,32.44,32.49,358766.0,30.5878,30.6252,30.3261,30.3728,358766.0
2020-06-03 10:40:00,32.49,32.73,32.44,32.64,297901.0,30.3728,30.5972,30.3261,30.513,297901.0
2020-06-03 10:50:00,32.64,32.79,32.61,32.68,174616.0,30.513,30.6533,30.485,30.5504,174616.0
2020-06-03 11:00:00,32.68,32.8,32.67,32.74,90649.0,30.5504,30.6626,30.5411,30.6065,90649.0
2020-06-03 11:10:00,32.73,32.94,32.69,32.92,98195.0,30.5972,30.7935,30.5598,30.7748,98195.0
2020-06-03 11:20:00,32.94,32.95,32.76,32.88,181644.0,30.7935,30.8028,30.6252,30.7374,181644.0
2020-06-03 11:30:00,32.89,33.13,32.89,33.13,123492.0,30.7468,30.9711,30.7468,30.9711,123492.0
2020-06-03 11:40:00,33.13,33.22,33.04,33.2,127768.0,30.9711,31.0552,30.887,31.0365,127768.0
2020-06-03 11:50:00,33.2,33.26,33.17,33.2,95600.0,31.0365,31.0926,31.0085,31.0365,95600.0
2020-06-03 12:00:00,33.2,33.26,33.06,33.08,99176.0,31.0365,31.0926,30.9057,30.9244,99176.0
2020-06-03 12:10:00,33.09,33.11,32.91,32.94,131170.0,30.9337,30.9524,30.7654,30.7935,131170.0
2020-06-03 12:20:00,32.95,32.96,32.88,32.89,56029.0,30.8028,30.8122,30.7374,30.7468,56029.0
2020-06-03 12:30:00,32.88,32.92,32.83,32.85,63383.0,30.7374,30.7748,30.6907,30.7094,63383.0
2020-06-03 12:40:00,32.83,32.87,32.79,32.87,68742.0,30.6907,30.7281,30.6533,30.7281,68742.0
2020-06-03 12:50:00,32.87,32.91,32.81,32.82,49804.0,30.7281,30.7654,30.672,30.6813,49804.0
2020-06-03 13:00:00,32.82,32.9,32.81,32.87,46466.0,30.6813,30.7561,30.672,30.7281,46466.0
2020-06-03 13:10:00,32.87,32.88,32.8,32.87,51611.0,30.7281,30.7374,30.6626,30.7281,51611.0
2020-06-03 13:20:00,32.88,32.98,32.86,32.93,57392.0,30.7374,30.8309,30.7187,30.7841,57392.0
2020-06-03 13:30:00,32.93,32.97,32.9,32.9,46658.0,30.7841,30.8215,30.7561,30.7561,46658.0
2020-06-03 13:40:00,32.89,32.89,32.77,32.78,48652.0,30.7468,30.7468,30.6346,30.6439,48652.0
2020-06-03 13:50:00,32.78,32.83,32.77,32.78,73212.0,30.6439,30.6907,30.6346,30.6439,73212.0
2020-06-03 14:00:00,32.78,32.81,32.78,32.78,62119.0,30.6439,30.672,30.6439,30.6439,62119.0
2020-06-03 14:10:00,32.78,32.78,32.69,32.69,134478.0,30.6439,30.6439,30.5598,30.5598,134478.0
2020-06-03 14:20:00,32.69,32.71,32.65,32.71,89075.0,30.5598,30.5785,30.5224,30.5785,89075.0
2020-06-03 14:30:00,32.69,32.74,32.69,32.7,70190.0,30.5598,30.6065,30.5598,30.5691,70190.0
2020-06-03 14:40:00,32.7,32.75,32.65,32.65,43164.0,30.5691,30.6159,30.5224,30.5224,43164.0
2020-06-03 14:50:00,32.65,32.71,32.6,32.69,106184.0,30.5224,30.5785,30.4756,30.5598,106184.0
2020-06-03 15:00:00,32.7,32.83,32.7,32.78,93739.0,30.5691,30.6907,30.5691,30.6439,93739.0
2020-06-03 15:10:00,32.78,32.81,32.69,32.81,125094.0,30.6439,30.672,30.5598,30.672,125094.0
2020-06-03 15:20:00,32.81,32.89,32.76,32.88,128629.0,30.672,30.7468,30.6252,30.7374,128629.0
2020-06-03 15:30:00,32.88,32.94,32.82,32.94,135741.0,30.7374,30.7935,30.6813,30.7935,135741.0
2020-06-03 15:40:00,32.93,32.99,32.82,32.98,254877.0,30.7841,30.8402,30.6813,30.8309,254877.0
2020-06-03 15:50:00,32.98,32.99,32.78,32.81,756381.0,30.8309,30.8402,30.6439,30.672,756381.0
2020-06-04 09:30:00,33.46,33.58,33.37,33.46,408815.0,31.2796,31.3918,31.1955,31.2796,408815.0
2020-06-04 09:40:00,33.44,33.54,33.2,33.27,181872.0,31.2609,31.3544,31.0365,31.102,181872.0
2020-06-04 09:50:00,33.27,33.33,33.03,33.14,127655.0,31.102,31.1581,30.8776,30.9805,127655.0
2020-06-04 10:00:00,33.11,33.13,32.94,33.08,131873.0,30.9524,30.9711,30.7935,30.9244,131873.0
2020-06-04 10:10:00,33.08,33.19,33.04,33.16,87545.0,30.9244,31.0272,30.887,30.9992,87545.0
2020-06-04 10:20:00,33.15,33.15,32.97,33.01,58530.0,30.9898,30.9898,30.8215,30.8589,58530.0
2020-06-04 10:30:00,33.01,33.09,32.9,32.92,158773.0,30.8589,30.9337,30.7561,30.7748,158773.0
2020-06-04 10:40:00,32.92,33.03,32.88,32.89,116772.0,30.7748,30.8776,30.7374,30.7468,116772.0
2020-06-04 10:50:00,32.92,33.02,32.92,32.93,63918.0,30.7748,30.8683,30.7748,30.7841,63918.0
2020-06-04 11:00:00,32.91,33.17,32.9,33.14,77009.0,30.7654,31.0085,30.7561,30.9805,77009.0
2020-06-04 11:10:00,33.14,33.16,33.04,33.09,91761.0,30.9805,30.9992,30.887,30.9337,91761.0
2020-06-04 11:20:00,33.08,33.22,33.07,33.07,64666.0,30.9244,31.0552,30.915,30.915,64666.0
2020-06-04 11:30:00,33.07,33.17,33.06,33.17,55067.0,30.915,31.0085,30.9057,31.0085,55067.0
2020-06-04 11:40:00,33.16,33.16,33.03,33.03,59254.0,30.9992,30.9992,30.8776,30.8776,59254.0
2020-06-04 11:50:00,33.03,33.19,33.03,33.18,36973.0,30.8776,31.0272,30.8776,31.0179,36973.0
2020-06-04 12:00:00,33.17,33.21,33.14,33.19,27316.0,31.0085,31.0459,30.9805,31.0272,27316.0
2020-06-04 12:10:00,33.19,33.36,33.16,33.33,79180.0,31.0272,31.1861,30.9992,31.1581,79180.0
2020-06-04 12:20:00,33.32,33.36,33.25,33.28,64295.0,31.1487,31.1861,31.0833,31.1113,64295.0
2020-06-04 12:30:00,33.28,33.34,33.24,33.34,38290.0,31.1113,31.1674,31.0739,31.1674,38290.0
2020-06-04 12:40:00,33.35,33.46,33.35,33.45,57986.0,31.1768,31.2796,31.1768,31.2703,57986.0
2020-06-04 12:50:00,33.45,33.45,33.31,33.31,44894.0,31.2703,31.2703,31.1394,31.1394,44894.0
2020-06-04 13:00:00,33.3,33.37,33.27,33.34,39233.0,31.13,31.1955,31.102,31.1674,39233.0
2020-06-04 13:10:00,33.34,33.42,33.28,33.28,32959.0,31.1674,31.2422,31.1113,31.1113,32959.0
2020-06-04 13:20:00,33.28,33.38,33.26,33.34,82985.0,31.1113,31.2048,31.0926,31.1674,82985.0
2020-06-04 13:30:00,33.34,33.4,33.3,33.35,32691.0,31.1674,31.2235,31.13,31.1768,32691.0
2020-06-04 13:40:00,33.34,33.38,33.31,33.37,44367.0,31.1674,31.2048,31.1394,31.1955,44367.0
2020-06-04 13:50:00,33.36,33.36,33.16,33.18,102557.0,31.1861,31.1861,30.9992,31.0179,102557.0
2020-06-04 14:00:00,33.17,33.24,33.14,33.15,49272.0,31.0085,31.0739,30.9805,30.9898,49272.0
2020-06-04 14:10:00,33.15,33.21,33.15,33.21,82958.0,30.9898,31.0459,30.9898,31.0459,82958.0
2020-06-04 14:20:00,33.22,33.25,33.19,33.23,42895.0,31.0552,31.0833,31.0272,31.0646,42895.0
2020-06-04 14:30:00,33.23,33.29,33.19,33.22,51313.0,31.0646,31.1207,31.0272,31.0552,51313.0
2020-06-04 14:40:00,33.23,33.28,33.14,33.17,43061.0,31.0646,31.1113,30.9805,31.0085,43061.0
2020-06-04 14:50:00,33.17,33.17,32.98,32.98,41586.0,31.0085,31.0085,30.8309,30.8309,41586.0
2020-06-04 15:00:00,32.98,33.04,32.9,32.95,48756.0,30.8309,30.887,30.7561,30.8028,48756.0
2020-06-04 15:10:00,32.96,32.98,32.86,32.93,56803.0,30.8122,30.8309,30.7187,30.7841,56803.0
2020-06-04 15:20:00,32.94,32.98,32.87,32.87,81985.0,30.7935,30.8309,30.7281,30.7281,81985.0
2020-06-04 15:30:00,32.87,32.93,32.84,32.85,130940.0,30.7281,30.7841,30.7,30.7094,130940.0
2020-06-04 15:40:00,32.86,32.96,32.85,32.95,154129.0,30.7187,30.8122,30.7094,30.8028,154129.0
2020-06-04 15:50:00,32.96,33.19,32.94,33.12,780749.0,30.8122,31.0272,30.7935,30.9618,780749.0
2020-06-05 09:30:00,32.0,32.02,31.23,31.59,1424146.0,29.9147,29.9334,29.1949,29.5315,1424146.0
2020-06-05 09:40:00,31.59,31.93,31.52,31.92,446837.0,29.5315,29.8493,29.466,29.84,446837.0
2020-06-05 09:50:00,31.91,32.17,31.82,32.1,382646.0,29.8306,30.0737,29.7465,30.0082,382646.0
2020-06-05 10:00:00,32.09,32.22,32.02,32.07,178061.0,29.9989,30.1204,29.9334,29.9802,178061.0
2020-06-05 10:10:00,32.08,32.08,31.75,31.81,233179.0,29.9895,29.9895,29.681,29.7371,233179.0
2020-06-05 10:20:00,31.81,31.9,31.64,31.65,162846.0,29.7371,29.8213,29.5782,29.5876,162846.0
2020-06-05 10:30:00,31.65,31.79,31.65,31.72,169350.0,29.5876,29.7184,29.5876,29.653,169350.0
2020-06-05 10:40:00,31.71,31.79,31.6,31.61,188852.0,29.6436,29.7184,29.5408,29.5502,188852.0
2020-06-05 10:50:00,31.61,31.61,31.42,31.42,477408.0,29.5502,29.5502,29.3725,29.3725,477408.0
2020-06-05 11:00:00,31.42,31.5,31.42,31.42,405384.0,29.3725,29.4473,29.3725,29.3725,405384.0
2020-06-05 11:10:00,31.42,31.5,31.41,31.42,318314.0,29.3725,29.4473,29.3632,29.3725,318314.0
2020-06-05 11:20:00,31.43,31.54,31.42,31.49,156702.0,29.3819,29.4847,29.3725,29.438,156702.0
2020-06-05 11:30:00,31.49,31.54,31.47,31.52,154369.0,29.438,29.4847,29.4193,29.466,154369.0
2020-06-05 11:40:00,31.52,31.57,31.45,31.51,123942.0,29.466,29.5128,29.4006,29.4567,123942.0
2020-06-05 11:50:00,31.51,31.63,31.51,31.6,84832.0,29.4567,29.5689,29.4567,29.5408,84832.0
2020-06-05 12:00:00,31.6,31.63,31.44,31.45,116343.0,29.5408,29.5689,29.3912,29.4006,116343.0
2020-06-05 12:10:00,31.45,31.49,31.42,31.45,184022.0,29.4006,29.438,29.3725,29.4006,184022.0
2020-06-05 12:20:00,31.44,31.66,31.44,31.64,82740.0,29.3912,29.5969,29.3912,29.5782,82740.0
2020-06-05 12:30:00,31.64,31.72,31.59,31.59,84732.0,29.5782,29.653,29.5315,29.5315,84732.0
2020-06-05 12:40:00,31.59,31.64,31.56,31.57,31582.0,29.5315,29.5782,29.5034,29.5128,31582.0
2020-06-05 12:50:00,31.57,31.7,31.57,31.67,64897.0,29.5128,29.6343,29.5128,29.6063,64897.0
2020-06-05 13:00:00,31.68,31.82,31.68,31.82,84697.0,29.6156,29.7465,29.6156,29.7465,84697.0
2020-06-05 13:10:00,31.82,31.82,31.73,31.8,128984.0,29.7465,29.7465,29.6623,29.7278,128984.0
2020-06-05 13:20:00,31.79,31.84,31.74,31.8,79203.0,29.7184,29.7652,29.6717,29.7278,79203.0
2020-06-05 13:30:00,31.81,31.85,31.79,31.8,53970.0,29.7371,29.7745,29.7184,29.7278,53970.0
2020-06-05 13:40:00,31.81,31.9,31.81,31.86,64969.0,29.7371,29.8213,29.7371,29.7839,64969.0
2020-06-05 13:50:00,31.86,31.89,31.83,31.83,57352.0,29.7839,29.8119,29.7558,29.7558,57352.0
2020-06-05 14:00:00,31.83,31.86,31.74,31.8,97163.0,29.7558,29.7839,29.6717,29.7278,97163.0
2020-06-05 14:10:00,31.81,31.83,31.75,31.77,50155.0,29.7371,29.7558,29.681,29.6997,50155.0
2020-06-05 14:20:00,31.78,31.88,31.78,31.87,57488.0,29.7091,29.8026,29.7091,29.7932,57488.0
2020-06-05 14:30:00,31.87,31.94,31.85,31.94,75767.0,29.7932,29.8587,29.7745,29.8587,75767.0
2020-06-05 14:40:00,31.95,32.06,31.92,32.04,116129.0,29.868,29.9708,29.84,29.9521,116129.0
2020-06-05 14:50:00,32.04,32.25,32.03,32.13,156081.0,29.9521,30.1485,29.9428,30.0363,156081.0
2020-06-05 15:00:00,32.13,32.26,32.1,32.24,112762.0,30.0363,30.1578,30.0082,30.1391,112762.0
2020-06-05 15:10:00,32.24,32.26,32.13,32.15,77235.0,30.1391,30.1578,30.0363,30.055,77235.0
2020-06-05 15:20:00,32.15,32.31,32.11,32.26,115492.0,30.055,30.2045,30.0176,30.1578,115492.0
2020-06-05 15:30:00,32.26,32.39,32.26,32.37,260997.0,30.1578,30.2793,30.1578,30.2606,260997.0
2020-06-05 15:40:00,32.37,32.37,32.24,32.34,235413.0,30.2606,30.2606,30.1391,30.2326,235413.0
2020-06-05 15:50:00,32.35,32.46,32.28,32.42,777033.0,30.2419,30.3448,30.1765,30.3074,777033.0
2020-06-08 09:30:00,32.59,32.59,32.1,32.27,494954.0,30.4663,30.4663,30.0082,30.1672,494954.0
2020-06-08 09:40:00,32.27,32.37,32.19,32.23,170065.0,30.1672,30.2606,30.0924,30.1298,170065.0
2020-06-08 09:50:00,32.22,32.53,32.15,32.51,154790.0,30.1204,30.4102,30.055,30.3915,154790.0
2020-06-08 10:00:00,32.48,32.67,32.42,32.65,107771.0,30.3635,30.5411,30.3074,30.5224,107771.0
2020-06-08 10:10:00,32.65,32.65,32.47,32.59,68878.0,30.5224,30.5224,30.3541,30.4663,68878.0
2020-06-08 10:20:00,32.59,32.7,32.49,32.68,125025.0,30.4663,30.5691,30.3728,30.5504,125025.0
2020-06-08 10:30:00,32.68,32.7,32.6,32.69,72942.0,30.5504,30.5691,30.4756,30.5598,72942.0
2020-06-08 10:40:00,32.69,32.81,32.67,32.71,82976.0,30.5598,30.672,30.5411,30.5785,82976.0
2020-06-08 10:50:00,32.7,32.71,32.55,32.62,58614.0,30.5691,30.5785,30.4289,30.4943,58614.0
2020-06-08 11:00:00,32.63,32.65,32.38,32.42,105861.0,30.5037,30.5224,30.27,30.3074,105861.0
2020-06-08 11:10:00,32.41,32.51,32.36,32.51,80360.0,30.298,30.3915,30.2513,30.3915,80360.0
2020-06-08 11:20:00,32.53,32.63,32.51,32.53,89799.0,30.4102,30.5037,30.3915,30.4102,89799.0
2020-06-08 11:30:00,32.53,32.59,32.46,32.56,105352.0,30.4102,30.4663,30.3448,30.4383,105352.0
2020-06-08 11:40:00,32.56,32.6,32.53,32.53,33462.0,30.4383,30.4756,30.4102,30.4102,33462.0
2020-06-08 11:50:00,32.52,32.57,32.48,32.57,43012.0,30.4009,30.4476,30.3635,30.4476,43012.0
2020-06-08 12:00:00,32.57,32.61,32.54,32.54,40067.0,30.4476,30.485,30.4196,30.4196,40067.0
2020-06-08 12:10:00,32.54,32.57,32.49,32.52,55185.0,30.4196,30.4476,30.3728,30.4009,55185.0
2020-06-08 12:20:00,32.53,32.54,32.46,32.53,29245.0,30.4102,30.4196,30.3448,30.4102,29245.0
2020-06-08 12:30:00,32.53,32.6,32.52,32.55,39155.0,30.4102,30.4756,30.4009,30.4289,39155.0
2020-06-08 12:40:00,32.55,32.67,32.54,32.67,31691.0,30.4289,30.5411,30.4196,30.5411,31691.0
2020-06-08 12:50:00,32.67,32.69,32.6,32.61,43628.0,30.5411,30.5598,30.4756,30.485,43628.0
2020-06-08 13:00:00,32.61,32.62,32.54,32.56,40868.0,30.485,30.4943,30.4196,30.4383,40868.0
2020-06-08 13:10:00,32.56,32.57,32.49,32.51,31501.0,30.4383,30.4476,30.3728,30.3915,31501.0
2020-06-08 13:20:00,32.52,32.58,32.51,32.57,45314.0,30.4009,30.457,30.3915,30.4476,45314.0
2020-06-08 13:30:00,32.57,32.58,32.44,32.45,38926.0,30.4476,30.457,30.3261,30.3354,38926.0
2020-06-08 13:40:00,32.45,32.51,32.45,32.47,34172.0,30.3354,30.3915,30.3354,30.3541,34172.0
2020-06-08 13:50:00,32.47,32.51,32.47,32.49,16506.0,30.3541,30.3915,30.3541,30.3728,16506.0
2020-06-08 14:00:00,32.5,32.54,32.5,32.52,30628.0,30.3822,30.4196,30.3822,30.4009,30628.0
2020-06-08 14:10:00,32.53,32.54,32.46,32.54,36932.0,30.4102,30.4196,30.3448,30.4196,36932.0
2020-06-08 14:20:00,32.54,32.59,32.53,32.56,32237.0,30.4196,30.4663,30.4102,30.4383,32237.0
2020-06-08 14:30:00,32.56,32.6,32.53,32.54,18434.0,30.4383,30.4756,30.4102,30.4196,18434.0
2020-06-08 14:40:00,32.55,32.55,32.51,32.54,14291.0,30.4289,30.4289,30.3915,30.4196,14291.0
2020-06-08 14:50:00,32.53,32.6,32.52,32.6,25153.0,30.4102,30.4756,30.4009,30.4756,25153.0
2020-06-08 15:00:00,32.59,32.66,32.58,32.65,52098.0,30.4663,30.5317,30.457,30.5224,52098.0
2020-06-08 15:10:00,32.65,32.69,32.63,32.65,90686.0,30.5224,30.5598,30.5037,30.5224,90686.0
2020-06-08 15:20:00,32.64,32.7,32.62,32.7,55071.0,30.513,30.5691,30.4943,30.5691,55071.0
2020-06-08 15:30:00,32.7,32.72,32.67,32.72,148861.0,30.5691,30.5878,30.5411,30.5878,148861.0
2020-06-08 15:40:00,32.71,32.75,32.71,32.73,150813.0,30.5785,30.6159,30.5785,30.5972,150813.0
2020-06-08 15:50:00,32.73,32.81,32.7,32.79,451544.0,30.5972,30.672,30.5691,30.6533,451544.0
2020-06-09 09:30:00,33.06,33.14,32.66,32.76,563463.0,30.9057,30.9805,30.5317,30.6252,563463.0
2020-06-09 09:40:00,32.75,33.06,32.69,33.01,285894.0,30.6159,30.9057,30.5598,30.8589,285894.0
2020-06-09 09:50:00,33.03,33.24,33.03,33.17,224740.0,30.8776,31.0739,30.8776,31.0085,224740.0
2020-06-09 10:00:00,33.17,33.23,33.04,33.23,138101.0,31.0085,31.0646,30.887,31.0646,138101.0
2020-06-09 10:10:00,33.22,33.4,33.21,33.39,121248.0,31.0552,31.2235,31.0459,31.2142,121248.0
2020-06-09 10:20:00,33.4,33.46,33.33,33.41,116701.0,31.2235,31.2796,31.1581,31.2329,116701.0
2020-06-09 10:30:00,33.41,33.43,33.29,33.33,255461.0,31.2329,31.2516,31.1207,31.1581,255461.0
2020-06-09 10:40:00,33.34,33.38,33.1,33.1,77856.0,31.1674,31.2048,30.9431,30.9431,77856.0
2020-06-09 10:50:00,33.1,33.27,33.1,33.23,134326.0,30.9431,31.102,30.9431,31.0646,134326.0
2020-06-09 11:00:00,33.22,33.23,33.08,33.17,65402.0,31.0552,31.0646,30.9244,31.0085,65402.0
2020-06-09 11:10:00,33.17,33.2,33.02,33.03,79063.0,31.0085,31.0365,30.8683,30.8776,79063.0
2020-06-09 11:20:00,33.03,33.03,32.94,32.98,61825.0,30.8776,30.8776,30.7935,30.8309,61825.0
2020-06-09 11:30:00,32.97,33.05,32.94,33.01,62290.0,30.8215,30.8963,30.7935,30.8589,62290.0
2020-06-09 11:40:00,33.01,33.04,32.89,32.96,58378.0,30.8589,30.887,30.7468,30.8122,58378.0
2020-06-09 11:50:00,32.97,33.01,32.92,33.01,39863.0,30.8215,30.8589,30.7748,30.8589,39863.0
2020-06-09 12:00:00,33.0,33.03,32.96,33.01,33166.0,30.8496,30.8776,30.8122,30.8589,33166.0
2020-06-09 12:10:00,33.0,33.03,32.97,32.97,37844.0,30.8496,30.8776,30.8215,30.8215,37844.0
2020-06-09 12:20:00,32.97,33.08,32.96,33.08,35391.0,30.8215,30.9244,30.8122,30.9244,35391.0
2020-06-09 12:30:00,33.08,33.08,33.02,33.06,36227.0,30.9244,30.9244,30.8683,30.9057,36227.0
2020-06-09 12:40:00,33.05,33.07,32.99,33.01,27530.0,30.8963,30.915,30.8402,30.8589,27530.0
2020-06-09 12:50:00,33.02,33.04,32.99,33.0,20951.0,30.8683,30.887,30.8402,30.8496,20951.0
2020-06-09 13:00:00,32.99,33.0,32.92,32.97,49781.0,30.8402,30.8496,30.7748,30.8215,49781.0
2020-06-09 13:10:00,32.98,33.02,32.96,32.96,37503.0,30.8309,30.8683,30.8122,30.8122,37503.0
2020-06-09 13:20:00,32.96,32.99,32.95,32.95,20883.0,30.8122,30.8402,30.8028,30.8028,20883.0
2020-06-09 13:30:00,32.95,33.03,32.94,32.95,26215.0,30.8028,30.8776,30.7935,30.8028,26215.0
2020-06-09 13:40:00,32.94,33.0,32.93,33.0,22111.0,30.7935,30.8496,30.7841,30.8496,22111.0
2020-06-09 13:50:00,33.01,33.11,33.0,33.09,26043.0,30.8589,30.9524,30.8496,30.9337,26043.0
2020-06-09 14:00:00,33.1,33.22,33.08,33.17,57104.0,30.9431,31.0552,30.9244,31.0085,57104.0
2020-06-09 14:10:00,33.17,33.2,33.14,33.15,45290.0,31.0085,31.0365,30.9805,30.9898,45290.0
2020-06-09 14:20:00,33.14,33.15,33.08,33.14,39404.0,30.9805,30.9898,30.9244,30.9805,39404.0
2020-06-09 14:30:00,33.13,33.17,33.11,33.11,22080.0,30.9711,31.0085,30.9524,30.9524,22080.0
2020-06-09 14:40:00,33.11,33.12,33.04,33.08,30000.0,30.9524,30.9618,30.887,30.9244,30000.0
2020-06-09 14:50:00,33.09,33.09,32.96,33.04,58546.0,30.9337,30.9337,30.8122,30.887,58546.0
2020-06-09 15:00:00,33.04,33.07,32.99,33.0,67662.0,30.887,30.915,30.8402,30.8496,67662.0
2020-06-09 15:10:00,32.99,33.03,32.97,33.0,45210.0,30.8402,30.8776,30.8215,30.8496,45210.0
2020-06-09 15:20:00,33.0,33.04,32.94,33.04,131018.0,30.8496,30.887,30.7935,30.887,131018.0
2020-06-09 15:30:00,33.04,33.12,33.03,33.06,85249.0,30.887,30.9618,30.8776,30.9057,85249.0
2020-06-09 15:40:00,33.07,33.1,33.01,33.05,176331.0,30.915,30.9431,30.8589,30.8963,176331.0
2020-06-09 15:50:00,33.06,33.08,33.01,33.04,425594.0,30.9057,30.9244,30.8589,30.887,425594.0
2020-06-10 09:30:00,33.49,33.53,33.25,33.25,376278.0,31.3077,31.345,31.0833,31.0833,376278.0
2020-06-10 09:40:00,33.26,33.39,33.19,33.36,137711.0,31.0926,31.2142,31.0272,31.1861,137711.0
2020-06-10 09:50:00,33.37,33.46,33.18,33.21,126528.0,31.1955,31.2796,31.0179,31.0459,126528.0
2020-06-10 10:00:00,33.22,33.28,33.14,33.22,121705.0,31.0552,31.1113,30.9805,31.0552,121705.0
2020-06-10 10:10:00,33.21,33.22,33.13,33.17,110905.0,31.0459,31.0552,30.9711,31.0085,110905.0
2020-06-10 10:20:00,33.15,33.18,32.95,33.01,154821.0,30.9898,31.0179,30.8028,30.8589,154821.0
2020-06-10 10:30:00,33.01,33.02,32.72,32.75,176894.0,30.8589,30.8683,30.5878,30.6159,176894.0
2020-06-10 10:40:00,32.79,32.9,32.77,32.86,97736.0,30.6533,30.7561,30.6346,30.7187,97736.0
2020-06-10 10:50:00,32.86,32.87,32.54,32.54,107974.0,30.7187,30.7281,30.4196,30.4196,107974.0
2020-06-10 11:00:00,32.54,32.62,32.44,32.62,131859.0,30.4196,30.4943,30.3261,30.4943,131859.0
2020-06-10 11:10:00,32.63,32.73,32.63,32.69,76864.0,30.5037,30.5972,30.5037,30.5598,76864.0
2020-06-10 11:20:00,32.72,32.75,32.65,32.74,53232.0,30.5878,30.6159,30.5224,30.6065,53232.0
2020-06-10 11:30:00,32.74,32.74,32.6,32.61,69399.0,30.6065,30.6065,30.4756,30.485,69399.0
2020-06-10 11:40:00,32.61,32.65,32.58,32.63,31909.0,30.485,30.5224,30.457,30.5037,31909.0
2020-06-10 11:50:00,32.62,32.68,32.59,32.66,40894.0,30.4943,30.5504,30.4663,30.5317,40894.0
2020-06-10 12:00:00,32.65,32.76,32.62,32.76,85546.0,30.5224,30.6252,30.4943,30.6252,85546.0
2020-06-10 12:10:00,32.76,32.83,32.73,32.77,152266.0,30.6252,30.6907,30.5972,30.6346,152266.0
2020-06-10 12:20:00,32.78,32.83,32.74,32.83,38198.0,30.6439,30.6907,30.6065,30.6907,38198.0
2020-06-10 12:30:00,32.83,32.9,32.82,32.83,48953.0,30.6907,30.7561,30.6813,30.6907,48953.0
2020-06-10 12:40:00,32.83,32.84,32.71,32.71,47731.0,30.6907,30.7,30.5785,30.5785,47731.0
2020-06-10 12:50:00,32.72,32.75,32.66,32.66,57279.0,30.5878,30.6159,30.5317,30.5317,57279.0
2020-06-10 13:00:00,32.66,32.73,32.64,32.72,42303.0,30.5317,30.5972,30.513,30.5878,42303.0
2020-06-10 13:10:00,32.71,32.71,32.62,32.65,50370.0,30.5785,30.5785,30.4943,30.5224,50370.0
2020-06-10 13:20:00,32.66,32.67,32.6,32.63,79209.0,30.5317,30.5411,30.4756,30.5037,79209.0
2020-06-10 13:30:00,32.62,32.71,32.6,32.69,30509.0,30.4943,30.5785,30.4756,30.5598,30509.0
2020-06-10 13:40:00,32.69,32.7,32.65,32.69,27445.0,30.5598,30.5691,30.5224,30.5598,27445.0
2020-06-10 13:50:00,32.7,32.74,32.68,32.69,46921.0,30.5691,30.6065,30.5504,30.5598,46921.0
2020-06-10 14:00:00,32.7,33.27,32.48,33.2,306655.0,30.5691,31.102,30.3635,31.0365,306655.0
2020-06-10 14:10:00,33.21,33.83,33.21,33.6,614441.0,31.0459,31.6255,31.0459,31.4105,614441.0
2020-06-10 14:20:00,33.6,33.86,33.53,33.79,325158.0,31.4105,31.6535,31.345,31.5881,325158.0
2020-06-10 14:30:00,33.78,33.92,33.61,33.82,294845.0,31.5788,31.7096,31.4198,31.6161,294845.0
2020-06-10 14:40:00,33.84,33.97,33.68,33.96,213196.0,31.6348,31.7564,31.4853,31.747,213196.0
2020-06-10 14:50:00,33.96,33.99,33.67,33.83,197604.0,31.747,31.7751,31.4759,31.6255,197604.0
2020-06-10 15:00:00,33.83,34.11,33.81,34.11,265280.0,31.6255,31.8872,31.6068,31.8872,265280.0
2020-06-10 15:10:00,34.12,34.26,34.07,34.26,281575.0,31.8966,32.0275,31.8499,32.0275,281575.0
2020-06-10 15:20:00,34.24,34.43,34.15,34.41,245721.0,32.0088,32.1864,31.9246,32.1677,245721.0
2020-06-10 15:30:00,34.4,34.49,34.35,34.38,350849.0,32.1584,32.2425,32.1116,32.1397,350849.0
2020-06-10 15:40:00,34.38,34.45,34.29,34.36,327993.0,32.1397,32.2051,32.0555,32.121,327993.0
2020-06-10 15:50:00,34.36,34.53,34.36,34.52,962786.0,32.121,32.2799,32.121,32.2705,962786.0
2020-06-11 09:30:00,34.44,34.89,34.29,34.33,561512.0,32.1957,32.6164,32.0555,32.0929,561512.0
2020-06-11 09:40:00,34.33,34.61,34.29,34.46,233662.0,32.0929,32.3547,32.0555,32.2144,233662.0
2020-06-11 09:50:00,34.46,34.58,34.28,34.44,144856.0,32.2144,32.3266,32.0462,32.1957,144856.0
2020-06-11 10:00:00,34.45,34.76,34.38,34.69,198187.0,32.2051,32.4949,32.1397,32.4295,198187.0
2020-06-11 10:10:00,34.68,34.91,34.62,34.63,203263.0,32.4201,32.6351,32.364,32.3734,203263.0
2020-06-11 10:20:00,34.64,34.75,34.34,34.36,172363.0,32.3827,32.4855,32.1023,32.121,172363.0
2020-06-11 10:30:00,34.35,34.48,34.15,34.15,163307.0,32.1116,32.2331,31.9246,31.9246,163307.0
2020-06-11 10:40:00,34.14,34.34,34.13,34.28,115133.0,31.9153,32.1023,31.9059,32.0462,115133.0
2020-06-11 10:50:00,34.25,34.33,34.13,34.19,84133.0,32.0181,32.0929,31.9059,31.962,84133.0
2020-06-11 11:00:00,34.19,34.27,33.93,33.98,190563.0,31.962,32.0368,31.719,31.7657,190563.0
2020-06-11 11:10:00,33.98,34.1,33.85,34.1,97171.0,31.7657,31.8779,31.6442,31.8779,97171.0
2020-06-11 11:20:00,34.1,34.15,34.01,34.13,75906.0,31.8779,31.9246,31.7938,31.9059,75906.0
2020-06-11 11:30:00,34.14,34.23,33.98,34.01,78421.0,31.9153,31.9994,31.7657,31.7938,78421.0
2020-06-11 11:40:00,34.03,34.03,33.54,33.62,212332.0,31.8125,31.8125,31.3544,31.4292,212332.0
2020-06-11 11:50:00,33.57,33.81,33.55,33.73,105903.0,31.3824,31.6068,31.3637,31.532,105903.0
2020-06-11 12:00:00,33.74,33.86,33.69,33.74,87518.0,31.5414,31.6535,31.4946,31.5414,87518.0
2020-06-11 12:10:00,33.74,33.74,33.47,33.53,109309.0,31.5414,31.5414,31.289,31.345,109309.0
2020-06-11 12:20:00,33.56,33.56,33.26,33.3,125217.0,31.3731,31.3731,31.0926,31.13,125217.0
2020-06-11 12:30:00,33.29,33.52,33.22,33.49,89841.0,31.1207,31.3357,31.0552,31.3077,89841.0
2020-06-11 12:40:00,33.5,33.51,33.3,33.33,56923.0,31.317,31.3263,31.13,31.1581,56923.0
2020-06-11 12:50:00,33.32,33.35,33.0,33.0,186178.0,31.1487,31.1768,30.8496,30.8496,186178.0
2020-06-11 13:00:00,32.99,33.1,32.83,32.96,201953.0,30.8402,30.9431,30.6907,30.8122,201953.0
2020-06-11 13:10:00,32.96,33.17,32.92,33.15,109456.0,30.8122,31.0085,30.7748,30.9898,109456.0
2020-06-11 13:20:00,33.14,33.26,33.09,33.11,95194.0,30.9805,31.0926,30.9337,30.9524,95194.0
2020-06-11 13:30:00,33.11,33.17,33.03,33.15,76707.0,30.9524,31.0085,30.8776,30.9898,76707.0
2020-06-11 13:40:00,33.17,33.24,33.01,33.04,162937.0,31.0085,31.0739,30.8589,30.887,162937.0
2020-06-11 13:50:00,33.03,33.19,32.99,33.17,111307.0,30.8776,31.0272,30.8402,31.0085,111307.0
2020-06-11 14:00:00,33.16,33.16,33.01,33.13,80326.0,30.9992,30.9992,30.8589,30.9711,80326.0
2020-06-11 14:10:00,33.13,33.15,32.83,32.83,101852.0,30.9711,30.9898,30.6907,30.6907,101852.0
2020-06-11 14:20:00,32.82,32.9,32.72,32.78,137561.0,30.6813,30.7561,30.5878,30.6439,137561.0
2020-06-11 14:30:00,32.8,32.87,32.76,32.83,94071.0,30.6626,30.7281,30.6252,30.6907,94071.0
2020-06-11 14:40:00,32.84,32.88,32.71,32.71,93267.0,30.7,30.7374,30.5785,30.5785,93267.0
2020-06-11 14:50:00,32.7,32.76,32.64,32.69,96771.0,30.5691,30.6252,30.513,30.5598,96771.0
2020-06-11 15:00:00,32.65,32.81,32.62,32.77,70001.0,30.5224,30.672,30.4943,30.6346,70001.0
2020-06-11 15:10:00,32.75,32.79,32.46,32.49,174500.0,30.6159,30.6533,30.3448,30.3728,174500.0
2020-06-11 15:20:00,32.49,32.59,32.4,32.53,335349.0,30.3728,30.4663,30.2887,30.4102,335349.0
2020-06-11 15:30:00,32.53,32.81,32.49,32.79,234397.0,30.4102,30.672,30.3728,30.6533,234397.0
2020-06-11 15:40:00,32.79,32.99,32.72,32.97,327557.0,30.6533,30.8402,30.5878,30.8215,327557.0
2020-06-11 15:50:00,32.97,32.97,32.82,32.84,1417781.0,30.8215,30.8215,30.6813,30.7,1417781.0
2020-06-12 09:30:00,33.46,33.55,33.07,33.17,586908.0,31.2796,31.3637,30.915,31.0085,586908.0
2020-06-12 09:40:00,33.19,33.6,33.12,33.51,253251.0,31.0272,31.4105,30.9618,31.3263,253251.0
2020-06-12 09:50:00,33.5,33.77,33.5,33.59,199161.0,31.317,31.5694,31.317,31.4011,199161.0
2020-06-12 10:00:00,33.59,33.59,33.29,33.45,144783.0,31.4011,31.4011,31.1207,31.2703,144783.0
2020-06-12 10:10:00,33.44,33.47,33.25,33.35,229570.0,31.2609,31.289,31.0833,31.1768,229570.0
2020-06-12 10:20:00,33.38,33.62,33.38,33.55,115824.0,31.2048,31.4292,31.2048,31.3637,115824.0
2020-06-12 10:30:00,33.57,33.61,33.35,33.35,83936.0,31.3824,31.4198,31.1768,31.1768,83936.0
2020-06-12 10:40:00,33.36,33.45,33.28,33.34,80025.0,31.1861,31.2703,31.1113,31.1674,80025.0
2020-06-12 10:50:00,33.34,33.34,32.99,33.0,302070.0,31.1674,31.1674,30.8402,30.8496,302070.0
2020-06-12 11:00:00,33.01,33.08,32.79,33.02,160825.0,30.8589,30.9244,30.6533,30.8683,160825.0
2020-06-12 11:10:00,33.03,33.03,32.59,32.59,167109.0,30.8776,30.8776,30.4663,30.4663,167109.0
2020-06-12 11:20:00,32.59,32.74,32.52,32.65,150485.0,30.4663,30.6065,30.4009,30.5224,150485.0
2020-06-12 11:30:00,32.65,32.9,32.57,32.84,139948.0,30.5224,30.7561,30.4476,30.7,139948.0
2020-06-12 11:40:00,32.85,32.88,32.67,32.88,92448.0,30.7094,30.7374,30.5411,30.7374,92448.0
2020-06-12 11:50:00,32.88,33.04,32.88,32.97,81153.0,30.7374,30.887,30.7374,30.8215,81153.0
2020-06-12 12:00:00,32.96,33.07,32.87,33.0,52926.0,30.8122,30.915,30.7281,30.8496,52926.0
2020-06-12 12:10:00,32.99,33.01,32.88,32.96,34038.0,30.8402,30.8589,30.7374,30.8122,34038.0
2020-06-12 12:20:00,32.96,32.99,32.83,32.89,48615.0,30.8122,30.8402,30.6907,30.7468,48615.0
2020-06-12 12:30:00,32.9,32.94,32.79,32.8,51825.0,30.7561,30.7935,30.6533,30.6626,51825.0
2020-06-12 12:40:00,32.79,32.88,32.71,32.74,37099.0,30.6533,30.7374,30.5785,30.6065,37099.0
2020-06-12 12:50:00,32.76,32.94,32.76,32.94,37011.0,30.6252,30.7935,30.6252,30.7935,37011.0
2020-06-12 13:00:00,32.94,32.94,32.76,32.78,22525.0,30.7935,30.7935,30.6252,30.6439,22525.0
2020-06-12 13:10:00,32.78,32.84,32.73,32.76,26444.0,30.6439,30.7,30.5972,30.6252,26444.0
2020-06-12 13:20:00,32.76,32.79,32.68,32.68,53418.0,30.6252,30.6533,30.5504,30.5504,53418.0
2020-06-12 13:30:00,32.69,32.72,32.56,32.63,73928.0,30.5598,30.5878,30.4383,30.5037,73928.0
2020-06-12 13:40:00,32.6,32.76,32.53,32.56,106488.0,30.4756,30.6252,30.4102,30.4383,106488.0
2020-06-12 13:50:00,32.56,32.63,32.52,32.62,88502.0,30.4383,30.5037,30.4009,30.4943,88502.0
2020-06-12 14:00:00,32.62,32.74,32.5,32.51,106636.0,30.4943,30.6065,30.3822,30.3915,106636.0
2020-06-12 14:10:00,32.51,32.66,32.5,32.57,50215.0,30.3915,30.5317,30.3822,30.4476,50215.0
2020-06-12 14:20:00,32.57,32.72,32.52,32.68,29984.0,30.4476,30.5878,30.4009,30.5504,29984.0
2020-06-12 14:30:00,32.71,32.79,32.7,32.72,46080.0,30.5785,30.6533,30.5691,30.5878,46080.0
2020-06-12 14:40:00,32.73,32.85,32.69,32.8,38647.0,30.5972,30.7094,30.5598,30.6626,38647.0
2020-06-12 14:50:00,32.81,32.9,32.76,32.9,46100.0,30.672,30.7561,30.6252,30.7561,46100.0
2020-06-12 15:00:00,32.9,32.95,32.79,32.84,68695.0,30.7561,30.8028,30.6533,30.7,68695.0
2020-06-12 15:10:00,32.83,32.92,32.77,32.81,58437.0,30.6907,30.7748,30.6346,30.672,58437.0
2020-06-12 15:20:00,32.8,32.82,32.65,32.67,45926.0,30.6626,30.6813,30.5224,30.5411,45926.0
2020-06-12 15:30:00,32.67,32.81,32.6,32.75,86660.0,30.5411,30.672,30.4756,30.6159,86660.0
2020-06-12 15:40:00,32.76,32.78,32.68,32.72,90588.0,30.6252,30.6439,30.5504,30.5878,90588.0
2020-06-12 15:50:00,32.72,32.78,32.61,32.64,375164.0,30.5878,30.6439,30.485,30.513,375164.0
2020-06-15 09:30:00,31.8,31.87,31.49,31.53,692213.0,29.7278,29.7932,29.438,29.4754,692213.0
2020-06-15 09:40:00,31.54,31.55,31.34,31.45,297497.0,29.4847,29.4941,29.2978,29.4006,297497.0
2020-06-15 09:50:00,31.44,31.94,31.32,31.9,166070.0,29.3912,29.8587,29.2791,29.8213,166070.0
2020-06-15 10:00:00,31.92,32.27,31.85,32.24,173529.0,29.84,30.1672,29.7745,30.1391,173529.0
2020-06-15 10:10:00,32.24,32.3,32.07,32.21,150317.0,30.1391,30.1952,29.9802,30.1111,150317.0
2020-06-15 10:20:00,32.21,32.38,32.17,32.34,95605.0,30.1111,30.27,30.0737,30.2326,95605.0
2020-06-15 10:30:00,32.33,32.45,32.22,32.26,117144.0,30.2232,30.3354,30.1204,30.1578,117144.0
2020-06-15 10:40:00,32.26,32.4,32.16,32.35,82129.0,30.1578,30.2887,30.0643,30.2419,82129.0
2020-06-15 10:50:00,32.36,32.43,32.17,32.22,92788.0,30.2513,30.3167,30.0737,30.1204,92788.0
2020-06-15 11:00:00,32.23,32.59,32.23,32.56,90070.0,30.1298,30.4663,30.1298,30.4383,90070.0
2020-06-15 11:10:00,32.57,32.72,32.47,32.63,112056.0,30.4476,30.5878,30.3541,30.5037,112056.0
2020-06-15 11:20:00,32.63,32.86,32.62,32.78,101331.0,30.5037,30.7187,30.4943,30.6439,101331.0
2020-06-15 11:30:00,32.78,32.85,32.69,32.82,91020.0,30.6439,30.7094,30.5598,30.6813,91020.0
2020-06-15 11:40:00,32.81,32.83,32.7,32.72,58367.0,30.672,30.6907,30.5691,30.5878,58367.0
2020-06-15 11:50:00,32.72,32.99,32.72,32.97,111319.0,30.5878,30.8402,30.5878,30.8215,111319.0
2020-06-15 12:00:00,32.96,33.07,32.92,33.06,113371.0,30.8122,30.915,30.7748,30.9057,113371.0
2020-06-15 12:10:00,33.06,33.18,33.02,33.07,140402.0,30.9057,31.0179,30.8683,30.915,140402.0
2020-06-15 12:20:00,33.06,33.08,32.96,32.99,51438.0,30.9057,30.9244,30.8122,30.8402,51438.0
2020-06-15 12:30:00,32.99,33.04,32.89,33.04,59475.0,30.8402,30.887,30.7468,30.887,59475.0
2020-06-15 12:40:00,33.03,33.11,32.97,32.97,46816.0,30.8776,30.9524,30.8215,30.8215,46816.0
2020-06-15 12:50:00,32.97,33.1,32.93,33.06,33530.0,30.8215,30.9431,30.7841,30.9057,33530.0
2020-06-15 13:00:00,33.08,33.13,32.98,33.01,56747.0,30.9244,30.9711,30.8309,30.8589,56747.0
2020-06-15 13:10:00,33.03,33.15,33.02,33.04,46077.0,30.8776,30.9898,30.8683,30.887,46077.0
2020-06-15 13:20:00,33.06,33.14,33.05,33.07,43176.0,30.9057,30.9805,30.8963,30.915,43176.0
2020-06-15 13:30:00,33.08,33.23,33.05,33.2,130306.0,30.9244,31.0646,30.8963,31.0365,130306.0
2020-06-15 13:40:00,33.21,33.25,33.16,33.21,74703.0,31.0459,31.0833,30.9992,31.0459,74703.0
2020-06-15 13:50:00,33.23,33.26,33.03,33.05,139081.0,31.0646,31.0926,30.8776,30.8963,139081.0
2020-06-15 14:00:00,33.06,33.44,33.06,33.25,200674.0,30.9057,31.2609,30.9057,31.0833,200674.0
2020-06-15 14:10:00,33.27,33.43,33.23,33.32,121154.0,31.102,31.2516,31.0646,31.1487,121154.0
2020-06-15 14:20:00,33.32,33.49,33.32,33.49,74212.0,31.1487,31.3077,31.1487,31.3077,74212.0
2020-06-15 14:30:00,33.49,33.53,33.34,33.43,116268.0,31.3077,31.345,31.1674,31.2516,116268.0
2020-06-15 14:40:00,33.43,33.51,33.37,33.41,63881.0,31.2516,31.3263,31.1955,31.2329,63881.0
2020-06-15 14:50:00,33.4,33.4,33.28,33.31,65728.0,31.2235,31.2235,31.1113,31.1394,65728.0
2020-06-15 15:00:00,33.32,33.45,33.31,33.38,90327.0,31.1487,31.2703,31.1394,31.2048,90327.0
2020-06-15 15:10:00,33.38,33.59,33.36,33.58,107612.0,31.2048,31.4011,31.1861,31.3918,107612.0
2020-06-15 15:20:00,33.59,33.65,33.48,33.49,173354.0,31.4011,31.4572,31.2983,31.3077,173354.0
2020-06-15 15:30:00,33.49,33.52,33.38,33.47,199150.0,31.3077,31.3357,31.2048,31.289,199150.0
2020-06-15 15:40:00,33.47,33.51,33.42,33.48,210085.0,31.289,31.3263,31.2422,31.2983,210085.0
2020-06-15 15:50:00,33.48,33.54,33.42,33.51,409890.0,31.2983,31.3544,31.2422,31.3263,409890.0
2020-06-16 09:30:00,33.49,33.49,33.11,33.36,496187.0,31.3077,31.3077,30.9524,31.1861,496187.0
2020-06-16 09:40:00,33.35,33.59,33.2,33.55,239811.0,31.1768,31.4011,31.0365,31.3637,239811.0
2020-06-16 09:50:00,33.54,33.68,33.29,33.29,347328.0,31.3544,31.4853,31.1207,31.1207,347328.0
2020-06-16 10:00:00,33.3,33.33,33.01,33.03,200976.0,31.13,31.1581,30.8589,30.8776,200976.0
2020-06-16 10:10:00,33.03,33.15,32.87,32.9,137960.0,30.8776,30.9898,30.7281,30.7561,137960.0
2020-06-16 10:20:00,32.93,33.02,32.93,33.0,161887.0,30.7841,30.8683,30.7841,30.8496,161887.0
2020-06-16 10:30:00,33.01,33.02,32.77,32.86,127474.0,30.8589,30.8683,30.6346,30.7187,127474.0
2020-06-16 10:40:00,32.83,33.09,32.73,33.06,216346.0,30.6907,30.9337,30.5972,30.9057,216346.0
2020-06-16 10:50:00,33.08,33.18,32.99,33.12,227055.0,30.9244,31.0179,30.8402,30.9618,227055.0
2020-06-16 11:00:00,33.08,33.22,33.01,33.1,474488.0,30.9244,31.0552,30.8589,30.9431,474488.0
2020-06-16 11:10:00,33.12,33.13,32.95,33.04,133723.0,30.9618,30.9711,30.8028,30.887,133723.0
2020-06-16 11:20:00,33.04,33.11,32.93,32.97,100252.0,30.887,30.9524,30.7841,30.8215,100252.0
2020-06-16 11:30:00,32.95,33.04,32.83,32.84,147756.0,30.8028,30.887,30.6907,30.7,147756.0
2020-06-16 11:40:00,32.81,32.86,32.77,32.77,140850.0,30.672,30.7187,30.6346,30.6346,140850.0
2020-06-16 11:50:00,32.77,32.86,32.65,32.75,184213.0,30.6346,30.7187,30.5224,30.6159,184213.0
2020-06-16 12:00:00,32.76,32.86,32.72,32.84,77087.0,30.6252,30.7187,30.5878,30.7,77087.0
2020-06-16 12:10:00,32.85,32.89,32.76,32.79,66885.0,30.7094,30.7468,30.6252,30.6533,66885.0
2020-06-16 12:20:00,32.8,32.92,32.8,32.87,45873.0,30.6626,30.7748,30.6626,30.7281,45873.0
2020-06-16 12:30:00,32.86,32.94,32.84,32.91,106879.0,30.7187,30.7935,30.7,30.7654,106879.0
2020-06-16 12:40:00,32.9,32.9,32.82,32.83,51785.0,30.7561,30.7561,30.6813,30.6907,51785.0
2020-06-16 12:50:00,32.83,32.97,32.81,32.94,168188.0,30.6907,30.8215,30.672,30.7935,168188.0
2020-06-16 13:00:00,32.93,32.96,32.9,32.93,133543.0,30.7841,30.8122,30.7561,30.7841,133543.0
2020-06-16 13:10:00,32.93,32.94,32.88,32.91,55049.0,30.7841,30.7935,30.7374,30.7654,55049.0
2020-06-16 13:20:00,32.91,32.92,32.86,32.9,49064.0,30.7654,30.7748,30.7187,30.7561,49064.0
2020-06-16 13:30:00,32.9,32.92,32.85,32.85,50732.0,30.7561,30.7748,30.7094,30.7094,50732.0
2020-06-16 13:40:00,32.85,32.89,32.85,32.88,58635.0,30.7094,30.7468,30.7094,30.7374,58635.0
2020-06-16 13:50:00,32.89,32.92,32.81,32.81,61178.0,30.7468,30.7748,30.672,30.672,61178.0
2020-06-16 14:00:00,32.81,32.83,32.78,32.83,39920.0,30.672,30.6907,30.6439,30.6907,39920.0
2020-06-16 14:10:00,32.83,32.92,32.82,32.83,57622.0,30.6907,30.7748,30.6813,30.6907,57622.0
2020-06-16 14:20:00,32.83,32.86,32.76,32.84,70226.0,30.6907,30.7187,30.6252,30.7,70226.0
2020-06-16 14:30:00,32.84,32.88,32.8,32.83,58981.0,30.7,30.7374,30.6626,30.6907,58981.0
2020-06-16 14:40:00,32.83,32.83,32.72,32.73,61210.0,30.6907,30.6907,30.5878,30.5972,61210.0
2020-06-16 14:50:00,32.74,32.74,32.63,32.65,151494.0,30.6065,30.6065,30.5037,30.5224,151494.0
2020-06-16 15:00:00,32.65,32.65,32.46,32.46,171009.0,30.5224,30.5224,30.3448,30.3448,171009.0
2020-06-16 15:10:00,32.46,32.69,32.46,32.6,349081.0,30.3448,30.5598,30.3448,30.4756,349081.0
2020-06-16 15:20:00,32.6,32.67,32.6,32.62,117136.0,30.4756,30.5411,30.4756,30.4943,117136.0
2020-06-16 15:30:00,32.61,32.72,32.58,32.67,178653.0,30.485,30.5878,30.457,30.5411,178653.0
2020-06-16 15:40:00,32.67,32.7,32.6,32.61,204962.0,30.5411,30.5691,30.4756,30.485,204962.0
2020-06-16 15:50:00,32.62,32.64,32.5,32.62,839124.0,30.4943,30.513,30.3822,30.4943,839124.0
2020-06-17 09:30:00,32.78,33.18,32.78,32.99,368948.0,30.6439,31.0179,30.6439,30.8402,368948.0
2020-06-17 09:40:00,32.99,33.08,32.81,32.87,155421.0,30.8402,30.9244,30.672,30.7281,155421.0
2020-06-17 09:50:00,32.86,32.97,32.71,32.94,164128.0,30.7187,30.8215,30.5785,30.7935,164128.0
2020-06-17 10:00:00,32.95,33.13,32.95,33.03,89631.0,30.8028,30.9711,30.8028,30.8776,89631.0
2020-06-17 10:10:00,33.03,33.13,32.87,32.91,76345.0,30.8776,30.9711,30.7281,30.7654,76345.0
2020-06-17 10:20:00,32.91,32.98,32.77,32.95,195669.0,30.7654,30.8309,30.6346,30.8028,195669.0
2020-06-17 10:30:00,32.96,33.1,32.96,33.09,163670.0,30.8122,30.9431,30.8122,30.9337,163670.0
2020-06-17 10:40:00,33.11,33.11,32.89,32.95,119576.0,30.9524,30.9524,30.7468,30.8028,119576.0
2020-06-17 10:50:00,32.96,33.14,32.95,33.06,69541.0,30.8122,30.9805,30.8028,30.9057,69541.0
2020-06-17 11:00:00,33.06,33.09,32.97,33.01,91772.0,30.9057,30.9337,30.8215,30.8589,91772.0
2020-06-17 11:10:00,33.0,33.04,32.83,32.84,91144.0,30.8496,30.887,30.6907,30.7,91144.0
2020-06-17 11:20:00,32.84,32.88,32.78,32.88,50453.0,30.7,30.7374,30.6439,30.7374,50453.0
2020-06-17 11:30:00,32.87,32.95,32.84,32.93,27663.0,30.7281,30.8028,30.7,30.7841,27663.0
2020-06-17 11:40:00,32.93,32.94,32.76,32.77,55191.0,30.7841,30.7935,30.6252,30.6346,55191.0
2020-06-17 11:50:00,32.77,32.82,32.72,32.82,65171.0,30.6346,30.6813,30.5878,30.6813,65171.0
2020-06-17 12:00:00,32.83,32.9,32.8,32.9,39555.0,30.6907,30.7561,30.6626,30.7561,39555.0
2020-06-17 12:10:00,32.9,32.97,32.89,32.94,65588.0,30.7561,30.8215,30.7468,30.7935,65588.0
2020-06-17 12:20:00,32.94,32.98,32.9,32.93,60143.0,30.7935,30.8309,30.7561,30.7841,60143.0
2020-06-17 12:30:00,32.94,32.98,32.9,32.9,66550.0,30.7935,30.8309,30.7561,30.7561,66550.0
2020-06-17 12:40:00,32.91,33.03,32.91,33.03,32709.0,30.7654,30.8776,30.7654,30.8776,32709.0
2020-06-17 12:50:00,33.03,33.05,33.01,33.04,35428.0,30.8776,30.8963,30.8589,30.887,35428.0
2020-06-17 13:00:00,33.04,33.12,33.04,33.12,50406.0,30.887,30.9618,30.887,30.9618,50406.0
2020-06-17 13:10:00,33.13,33.14,33.06,33.08,31307.0,30.9711,30.9805,30.9057,30.9244,31307.0
2020-06-17 13:20:00,33.1,33.13,33.02,33.06,37846.0,30.9431,30.9711,30.8683,30.9057,37846.0
2020-06-17 13:30:00,33.06,33.1,33.01,33.01,39048.0,30.9057,30.9431,30.8589,30.8589,39048.0
2020-06-17 13:40:00,33.0,33.03,32.97,32.99,38573.0,30.8496,30.8776,30.8215,30.8402,38573.0
2020-06-17 13:50:00,32.99,33.0,32.92,32.92,60762.0,30.8402,30.8496,30.7748,30.7748,60762.0
2020-06-17 14:00:00,32.92,32.92,32.85,32.89,52905.0,30.7748,30.7748,30.7094,30.7468,52905.0
2020-06-17 14:10:00,32.88,32.9,32.83,32.83,54169.0,30.7374,30.7561,30.6907,30.6907,54169.0
2020-06-17 14:20:00,32.84,32.9,32.82,32.83,36739.0,30.7,30.7561,30.6813,30.6907,36739.0
2020-06-17 14:30:00,32.83,32.84,32.8,32.83,43609.0,30.6907,30.7,30.6626,30.6907,43609.0
2020-06-17 14:40:00,32.83,32.84,32.76,32.78,39504.0,30.6907,30.7,30.6252,30.6439,39504.0
2020-06-17 14:50:00,32.78,32.83,32.71,32.72,64526.0,30.6439,30.6907,30.5785,30.5878,64526.0
2020-06-17 15:00:00,32.7,32.73,32.66,32.72,110708.0,30.5691,30.5972,30.5317,30.5878,110708.0
2020-06-17 15:10:00,32.72,32.72,32.65,32.67,123887.0,30.5878,30.5878,30.5224,30.5411,123887.0
2020-06-17 15:20:00,32.67,32.67,32.51,32.58,150766.0,30.5411,30.5411,30.3915,30.457,150766.0
2020-06-17 15:30:00,32.57,32.69,32.57,32.69,165881.0,30.4476,30.5598,30.4476,30.5598,165881.0
2020-06-17 15:40:00,32.7,32.74,32.64,32.64,166733.0,30.5691,30.6065,30.513,30.513,166733.0
2020-06-17 15:50:00,32.64,32.86,32.64,32.82,686004.0,30.513,30.7187,30.513,30.6813,686004.0
2020-06-18 09:30:00,32.67,32.98,32.61,32.98,386787.0,30.5411,30.8309,30.485,30.8309,386787.0
2020-06-18 09:40:00,33.0,33.03,32.78,32.89,142362.0,30.8496,30.8776,30.6439,30.7468,142362.0
2020-06-18 09:50:00,32.89,32.92,32.7,32.75,75984.0,30.7468,30.7748,30.5691,30.6159,75984.0
2020-06-18 10:00:00,32.74,32.76,32.61,32.74,129604.0,30.6065,30.6252,30.485,30.6065,129604.0
2020-06-18 10:10:00,32.76,32.76,32.51,32.54,107405.0,30.6252,30.6252,30.3915,30.4196,107405.0
2020-06-18 10:20:00,32.54,32.58,32.46,32.5,154280.0,30.4196,30.457,30.3448,30.3822,154280.0
2020-06-18 10:30:00,32.48,32.58,32.46,32.56,150572.0,30.3635,30.457,30.3448,30.4383,150572.0
2020-06-18 10:40:00,32.55,32.66,32.49,32.5,142157.0,30.4289,30.5317,30.3728,30.3822,142157.0
2020-06-18 10:50:00,32.49,32.55,32.45,32.5,87764.0,30.3728,30.4289,30.3354,30.3822,87764.0
2020-06-18 11:00:00,32.5,32.58,32.47,32.58,136845.0,30.3822,30.457,30.3541,30.457,136845.0
2020-06-18 11:10:00,32.58,32.71,32.58,32.59,65290.0,30.457,30.5785,30.457,30.4663,65290.0
2020-06-18 11:20:00,32.6,32.67,32.56,32.66,72789.0,30.4756,30.5411,30.4383,30.5317,72789.0
2020-06-18 11:30:00,32.65,32.69,32.56,32.57,58108.0,30.5224,30.5598,30.4383,30.4476,58108.0
2020-06-18 11:40:00,32.58,32.65,32.56,32.64,38311.0,30.457,30.5224,30.4383,30.513,38311.0
2020-06-18 11:50:00,32.64,32.65,32.5,32.51,84208.0,30.513,30.5224,30.3822,30.3915,84208.0
2020-06-18 12:00:00,32.52,32.6,32.5,32.6,40926.0,30.4009,30.4756,30.3822,30.4756,40926.0
2020-06-18 12:10:00,32.59,32.6,32.46,32.46,85448.0,30.4663,30.4756,30.3448,30.3448,85448.0
2020-06-18 12:20:00,32.45,32.49,32.42,32.44,84580.0,30.3354,30.3728,30.3074,30.3261,84580.0
2020-06-18 12:30:00,32.44,32.54,32.44,32.47,71789.0,30.3261,30.4196,30.3261,30.3541,71789.0
2020-06-18 12:40:00,32.47,32.54,32.46,32.54,29641.0,30.3541,30.4196,30.3448,30.4196,29641.0
2020-06-18 12:50:00,32.54,32.57,32.49,32.49,35169.0,30.4196,30.4476,30.3728,30.3728,35169.0
2020-06-18 13:00:00,32.48,32.5,32.45,32.49,39546.0,30.3635,30.3822,30.3354,30.3728,39546.0
2020-06-18 13:10:00,32.49,32.51,32.49,32.51,30278.0,30.3728,30.3915,30.3728,30.3915,30278.0
2020-06-18 13:20:00,32.51,32.6,32.48,32.6,100706.0,30.3915,30.4756,30.3635,30.4756,100706.0
2020-06-18 13:30:00,32.6,32.62,32.57,32.59,43235.0,30.4756,30.4943,30.4476,30.4663,43235.0
2020-06-18 13:40:00,32.6,32.65,32.56,32.56,33058.0,30.4756,30.5224,30.4383,30.4383,33058.0
2020-06-18 13:50:00,32.57,32.57,32.52,32.53,25679.0,30.4476,30.4476,30.4009,30.4102,25679.0
2020-06-18 14:00:00,32.53,32.55,32.44,32.44,32145.0,30.4102,30.4289,30.3261,30.3261,32145.0
2020-06-18 14:10:00,32.44,32.47,32.4,32.43,61299.0,30.3261,30.3541,30.2887,30.3167,61299.0
2020-06-18 14:20:00,32.44,32.47,32.44,32.46,16454.0,30.3261,30.3541,30.3261,30.3448,16454.0
2020-06-18 14:30:00,32.45,32.49,32.42,32.49,48265.0,30.3354,30.3728,30.3074,30.3728,48265.0
2020-06-18 14:40:00,32.49,32.5,32.46,32.47,49116.0,30.3728,30.3822,30.3448,30.3541,49116.0
2020-06-18 14:50:00,32.47,32.51,32.46,32.46,23796.0,30.3541,30.3915,30.3448,30.3448,23796.0
2020-06-18 15:00:00,32.46,32.47,32.34,32.39,52148.0,30.3448,30.3541,30.2326,30.2793,52148.0
2020-06-18 15:10:00,32.37,32.42,32.32,32.38,46570.0,30.2606,30.3074,30.2139,30.27,46570.0
2020-06-18 15:20:00,32.37,32.4,32.31,32.38,156653.0,30.2606,30.2887,30.2045,30.27,156653.0
2020-06-18 15:30:00,32.38,32.44,32.37,32.42,78500.0,30.27,30.3261,30.2606,30.3074,78500.0
2020-06-18 15:40:00,32.42,32.51,32.42,32.45,160416.0,30.3074,30.3915,30.3074,30.3354,160416.0
2020-06-18 15:50:00,32.45,32.5,32.39,32.41,376085.0,30.3354,30.3822,30.2793,30.298,376085.0
2020-06-19 09:30:00,32.88,32.94,32.69,32.92,316584.0,30.7374,30.7935,30.5598,30.7748,316584.0
2020-06-19 09:40:00,32.94,33.07,32.9,33.01,200824.0,30.7935,30.915,30.7561,30.8589,200824.0
2020-06-19 09:50:00,33.01,33.15,32.92,32.96,141099.0,30.8589,30.9898,30.7748,30.8122,141099.0
2020-06-19 10:00:00,32.97,33.15,32.97,33.15,145959.0,30.8215,30.9898,30.8215,30.9898,145959.0
2020-06-19 10:10:00,33.14,33.28,33.12,33.26,222215.0,30.9805,31.1113,30.9618,31.0926,222215.0
2020-06-19 10:20:00,33.28,33.38,33.27,33.33,220190.0,31.1113,31.2048,31.102,31.1581,220190.0
2020-06-19 10:30:00,33.33,33.49,33.3,33.48,196191.0,31.1581,31.3077,31.13,31.2983,196191.0
2020-06-19 10:40:00,33.49,33.54,33.39,33.45,203146.0,31.3077,31.3544,31.2142,31.2703,203146.0
2020-06-19 10:50:00,33.45,33.56,33.38,33.44,245722.0,31.2703,31.3731,31.2048,31.2609,245722.0
2020-06-19 11:00:00,33.45,33.57,33.44,33.53,137685.0,31.2703,31.3824,31.2609,31.345,137685.0
2020-06-19 11:10:00,33.54,33.76,33.51,33.72,259810.0,31.3544,31.5601,31.3263,31.5227,259810.0
2020-06-19 11:20:00,33.72,33.83,33.67,33.77,295394.0,31.5227,31.6255,31.4759,31.5694,295394.0
2020-06-19 11:30:00,33.77,33.82,33.56,33.67,204201.0,31.5694,31.6161,31.3731,31.4759,204201.0
2020-06-19 11:40:00,33.67,33.77,33.64,33.76,53588.0,31.4759,31.5694,31.4479,31.5601,53588.0
2020-06-19 11:50:00,33.76,33.83,33.73,33.75,82751.0,31.5601,31.6255,31.532,31.5507,82751.0
2020-06-19 12:00:00,33.76,33.76,33.53,33.55,141333.0,31.5601,31.5601,31.345,31.3637,141333.0
2020-06-19 12:10:00,33.54,33.61,33.38,33.39,180635.0,31.3544,31.4198,31.2048,31.2142,180635.0
2020-06-19 12:20:00,33.38,33.41,33.27,33.41,249400.0,31.2048,31.2329,31.102,31.2329,249400.0
2020-06-19 12:30:00,33.41,33.54,33.4,33.49,110508.0,31.2329,31.3544,31.2235,31.3077,110508.0
2020-06-19 12:40:00,33.5,33.64,33.43,33.64,105642.0,31.317,31.4479,31.2516,31.4479,105642.0
2020-06-19 12:50:00,33.65,33.66,33.56,33.6,67640.0,31.4572,31.4666,31.3731,31.4105,67640.0
2020-06-19 13:00:00,33.6,33.61,33.42,33.51,235952.0,31.4105,31.4198,31.2422,31.3263,235952.0
2020-06-19 13:10:00,33.51,33.58,33.42,33.43,138513.0,31.3263,31.3918,31.2422,31.2516,138513.0
2020-06-19 13:20:00,33.43,33.43,33.32,33.37,109464.0,31.2516,31.2516,31.1487,31.1955,109464.0
2020-06-19 13:30:00,33.36,33.45,33.35,33.44,73991.0,31.1861,31.2703,31.1768,31.2609,73991.0
2020-06-19 13:40:00,33.44,33.48,33.37,33.4,77540.0,31.2609,31.2983,31.1955,31.2235,77540.0
2020-06-19 13:50:00,33.41,33.47,33.29,33.29,57388.0,31.2329,31.289,31.1207,31.1207,57388.0
2020-06-19 14:00:00,33.29,33.33,33.22,33.23,132760.0,31.1207,31.1581,31.0552,31.0646,132760.0
2020-06-19 14:10:00,33.22,33.22,33.1,33.1,168375.0,31.0552,31.0552,30.9431,30.9431,168375.0
2020-06-19 14:20:00,33.1,33.3,33.1,33.24,79800.0,30.9431,31.13,30.9431,31.0739,79800.0
2020-06-19 14:30:00,33.24,33.29,33.19,33.26,84609.0,31.0739,31.1207,31.0272,31.0926,84609.0
2020-06-19 14:40:00,33.27,33.34,33.24,33.27,59087.0,31.102,31.1674,31.0739,31.102,59087.0
2020-06-19 14:50:00,33.27,33.42,33.27,33.4,62726.0,31.102,31.2422,31.102,31.2235,62726.0
2020-06-19 15:00:00,33.39,33.59,33.38,33.56,85432.0,31.2142,31.4011,31.2048,31.3731,85432.0
2020-06-19 15:10:00,33.56,33.58,33.5,33.53,135863.0,31.3731,31.3918,31.317,31.345,135863.0
2020-06-19 15:20:00,33.53,33.63,33.51,33.63,104106.0,31.345,31.4385,31.3263,31.4385,104106.0
2020-06-19 15:30:00,33.64,33.69,33.59,33.61,167777.0,31.4479,31.4946,31.4011,31.4198,167777.0
2020-06-19 15:40:00,33.6,33.65,33.52,33.54,292961.0,31.4105,31.4572,31.3357,31.3544,292961.0
2020-06-19 15:50:00,33.54,33.61,33.47,33.53,482376.0,31.3544,31.4198,31.289,31.345,482376.0
2020-06-22 09:30:00,34.37,34.92,34.28,34.89,1027364.0,32.1303,32.6445,32.0462,32.6164,1027364.0
2020-06-22 09:40:00,34.9,35.19,34.88,35.08,1275853.0,32.6258,32.8969,32.6071,32.794,1275853.0
2020-06-22 09:50:00,35.09,35.2,34.95,35.13,604562.0,32.8034,32.9062,32.6725,32.8408,604562.0
2020-06-22 10:00:00,35.13,35.34,35.13,35.28,353516.0,32.8408,33.0371,32.8408,32.981,353516.0
2020-06-22 10:10:00,35.29,35.3,35.08,35.23,213247.0,32.9904,32.9997,32.794,32.9343,213247.0
2020-06-22 10:20:00,35.24,35.26,34.82,34.84,392319.0,32.9436,32.9623,32.551,32.5697,392319.0
2020-06-22 10:30:00,34.84,34.92,34.57,34.71,386017.0,32.5697,32.6445,32.3173,32.4482,386017.0
2020-06-22 10:40:00,34.72,34.81,34.62,34.81,317721.0,32.4575,32.5416,32.364,32.5416,317721.0
2020-06-22 10:50:00,34.81,34.82,34.38,34.51,351160.0,32.5416,32.551,32.1397,32.2612,351160.0
2020-06-22 11:00:00,34.49,34.57,34.3,34.55,264011.0,32.2425,32.3173,32.0649,32.2986,264011.0
2020-06-22 11:10:00,34.55,34.77,34.54,34.74,269578.0,32.2986,32.5042,32.2892,32.4762,269578.0
2020-06-22 11:20:00,34.76,34.76,34.58,34.66,130161.0,32.4949,32.4949,32.3266,32.4014,130161.0
2020-06-22 11:30:00,34.66,34.8,34.6,34.77,122769.0,32.4014,32.5323,32.3453,32.5042,122769.0
2020-06-22 11:40:00,34.77,34.94,34.77,34.92,124913.0,32.5042,32.6632,32.5042,32.6445,124913.0
2020-06-22 11:50:00,34.91,34.94,34.76,34.79,90285.0,32.6351,32.6632,32.4949,32.5229,90285.0
2020-06-22 12:00:00,34.78,34.82,34.7,34.77,80828.0,32.5136,32.551,32.4388,32.5042,80828.0
2020-06-22 12:10:00,34.77,34.77,34.66,34.68,75580.0,32.5042,32.5042,32.4014,32.4201,75580.0
2020-06-22 12:20:00,34.67,34.67,34.55,34.61,90214.0,32.4108,32.4108,32.2986,32.3547,90214.0
2020-06-22 12:30:00,34.6,34.62,34.56,34.61,57764.0,32.3453,32.364,32.3079,32.3547,57764.0
2020-06-22 12:40:00,34.6,34.65,34.58,34.64,65991.0,32.3453,32.3921,32.3266,32.3827,65991.0
2020-06-22 12:50:00,34.65,34.69,34.64,34.67,73053.0,32.3921,32.4295,32.3827,32.4108,73053.0
2020-06-22 13:00:00,34.67,34.68,34.6,34.66,71050.0,32.4108,32.4201,32.3453,32.4014,71050.0
2020-06-22 13:10:00,34.66,34.79,34.63,34.79,91621.0,32.4014,32.5229,32.3734,32.5229,91621.0
2020-06-22 13:20:00,34.79,34.8,34.7,34.77,118286.0,32.5229,32.5323,32.4388,32.5042,118286.0
2020-06-22 13:30:00,34.77,34.83,34.74,34.83,63503.0,32.5042,32.5603,32.4762,32.5603,63503.0
2020-06-22 13:40:00,34.83,34.9,34.8,34.9,112546.0,32.5603,32.6258,32.5323,32.6258,112546.0
2020-06-22 13:50:00,34.89,34.97,34.86,34.97,83428.0,32.6164,32.6912,32.5884,32.6912,83428.0
2020-06-22 14:00:00,34.96,34.98,34.85,34.96,127634.0,32.6819,32.7006,32.579,32.6819,127634.0
2020-06-22 14:10:00,34.95,35.07,34.94,35.06,127016.0,32.6725,32.7847,32.6632,32.7753,127016.0
2020-06-22 14:20:00,35.06,35.06,34.92,34.96,109093.0,32.7753,32.7753,32.6445,32.6819,109093.0
2020-06-22 14:30:00,34.96,34.97,34.79,34.79,77350.0,32.6819,32.6912,32.5229,32.5229,77350.0
2020-06-22 14:40:00,34.8,34.88,34.78,34.81,90379.0,32.5323,32.6071,32.5136,32.5416,90379.0
2020-06-22 14:50:00,34.8,34.85,34.79,34.85,63412.0,32.5323,32.579,32.5229,32.579,63412.0
2020-06-22 15:00:00,34.86,35.01,34.85,35.01,81361.0,32.5884,32.7286,32.579,32.7286,81361.0
2020-06-22 15:10:00,35.01,35.01,34.8,34.83,147684.0,32.7286,32.7286,32.5323,32.5603,147684.0
2020-06-22 15:20:00,34.82,34.82,34.6,34.7,237755.0,32.551,32.551,32.3453,32.4388,237755.0
2020-06-22 15:30:00,34.7,34.76,34.64,34.75,186347.0,32.4388,32.4949,32.3827,32.4855,186347.0
2020-06-22 15:40:00,34.75,34.89,34.74,34.88,236255.0,32.4855,32.6164,32.4762,32.6071,236255.0
2020-06-22 15:50:00,34.88,34.94,34.84,34.85,519132.0,32.6071,32.6632,32.5697,32.579,519132.0
2020-06-23 09:30:00,35.38,35.45,35.15,35.19,639143.0,33.0745,33.1399,32.8595,32.8969,639143.0
2020-06-23 09:40:00,35.19,35.35,35.12,35.32,359210.0,32.8969,33.0464,32.8314,33.0184,359210.0
2020-06-23 09:50:00,35.34,35.49,35.16,35.44,371754.0,33.0371,33.1773,32.8688,33.1306,371754.0
2020-06-23 10:00:00,35.45,35.62,35.39,35.59,270342.0,33.1399,33.2989,33.0838,33.2708,270342.0
2020-06-23 10:10:00,35.59,35.65,35.51,35.61,214137.0,33.2708,33.3269,33.196,33.2895,214137.0
2020-06-23 10:20:00,35.61,35.71,35.51,35.57,149990.0,33.2895,33.383,33.196,33.2521,149990.0
2020-06-23 10:30:00,35.57,35.78,35.57,35.78,214027.0,33.2521,33.4484,33.2521,33.4484,214027.0
2020-06-23 10:40:00,35.78,35.83,35.42,35.46,274549.0,33.4484,33.4952,33.1119,33.1493,274549.0
2020-06-23 10:50:00,35.46,35.55,35.37,35.54,173609.0,33.1493,33.2334,33.0651,33.2241,173609.0
2020-06-23 11:00:00,35.55,35.55,35.4,35.52,106713.0,33.2334,33.2334,33.0932,33.2054,106713.0
2020-06-23 11:10:00,35.52,35.6,35.51,35.55,72221.0,33.2054,33.2802,33.196,33.2334,72221.0
2020-06-23 11:20:00,35.54,35.58,35.46,35.49,102305.0,33.2241,33.2615,33.1493,33.1773,102305.0
2020-06-23 11:30:00,35.5,35.51,35.35,35.41,326173.0,33.1867,33.196,33.0464,33.1025,326173.0
2020-06-23 11:40:00,35.42,35.5,35.42,35.45,104439.0,33.1119,33.1867,33.1119,33.1399,104439.0
2020-06-23 11:50:00,35.44,35.48,35.41,35.47,67272.0,33.1306,33.168,33.1025,33.1586,67272.0
2020-06-23 12:00:00,35.48,35.49,35.36,35.38,62049.0,33.168,33.1773,33.0558,33.0745,62049.0
2020-06-23 12:10:00,35.37,35.5,35.36,35.47,68997.0,33.0651,33.1867,33.0558,33.1586,68997.0
2020-06-23 12:20:00,35.48,35.49,35.43,35.48,55871.0,33.168,33.1773,33.1212,33.168,55871.0
2020-06-23 12:30:00,35.48,35.51,35.43,35.45,48153.0,33.168,33.196,33.1212,33.1399,48153.0
2020-06-23 12:40:00,35.45,35.54,35.45,35.47,188635.0,33.1399,33.2241,33.1399,33.1586,188635.0
2020-06-23 12:50:00,35.46,35.47,35.31,35.34,63021.0,33.1493,33.1586,33.0091,33.0371,63021.0
2020-06-23 13:00:00,35.34,35.38,35.3,35.31,42865.0,33.0371,33.0745,32.9997,33.0091,42865.0
2020-06-23 13:10:00,35.31,35.34,35.22,35.34,86380.0,33.0091,33.0371,32.9249,33.0371,86380.0
2020-06-23 13:20:00,35.35,35.39,35.31,35.33,39646.0,33.0464,33.0838,33.0091,33.0277,39646.0
2020-06-23 13:30:00,35.33,35.37,35.3,35.33,34843.0,33.0277,33.0651,32.9997,33.0277,34843.0
2020-06-23 13:40:00,35.33,35.33,35.28,35.28,49785.0,33.0277,33.0277,32.981,32.981,49785.0
2020-06-23 13:50:00,35.28,35.32,35.22,35.31,66419.0,32.981,33.0184,32.9249,33.0091,66419.0
2020-06-23 14:00:00,35.31,35.31,35.24,35.24,63849.0,33.0091,33.0091,32.9436,32.9436,63849.0
2020-06-23 14:10:00,35.25,35.26,35.21,35.24,70902.0,32.953,32.9623,32.9156,32.9436,70902.0
2020-06-23 14:20:00,35.24,35.28,35.22,35.25,63267.0,32.9436,32.981,32.9249,32.953,63267.0
2020-06-23 14:30:00,35.25,35.32,35.24,35.31,48014.0,32.953,33.0184,32.9436,33.0091,48014.0
2020-06-23 14:40:00,35.31,35.39,35.3,35.34,48670.0,33.0091,33.0838,32.9997,33.0371,48670.0
2020-06-23 14:50:00,35.34,35.42,35.31,35.4,91033.0,33.0371,33.1119,33.0091,33.0932,91033.0
2020-06-23 15:00:00,35.4,35.4,35.35,35.37,49023.0,33.0932,33.0932,33.0464,33.0651,49023.0
2020-06-23 15:10:00,35.37,35.39,35.31,35.39,83709.0,33.0651,33.0838,33.0091,33.0838,83709.0
2020-06-23 15:20:00,35.39,35.41,35.33,35.37,135375.0,33.0838,33.1025,33.0277,33.0651,135375.0
2020-06-23 15:30:00,35.37,35.42,35.34,35.34,130216.0,33.0651,33.1119,33.0371,33.0371,130216.0
2020-06-23 15:40:00,35.35,35.4,35.33,35.39,181815.0,33.0464,33.0932,33.0277,33.0838,181815.0
2020-06-23 15:50:00,35.38,35.4,35.31,35.35,565770.0,33.0745,33.0932,33.0091,33.0464,565770.0
2020-06-24 09:30:00,35.16,35.42,34.99,35.35,850198.0,32.8688,33.1119,32.7099,33.0464,850198.0
2020-06-24 09:40:00,35.35,35.68,35.34,35.47,314423.0,33.0464,33.3549,33.0371,33.1586,314423.0
2020-06-24 09:50:00,35.47,35.48,35.03,35.11,318633.0,33.1586,33.168,32.7473,32.8221,318633.0
2020-06-24 10:00:00,35.12,35.3,35.06,35.3,188626.0,32.8314,32.9997,32.7753,32.9997,188626.0
2020-06-24 10:10:00,35.29,35.44,35.17,35.17,145389.0,32.9904,33.1306,32.8782,32.8782,145389.0
2020-06-24 10:20:00,35.17,35.33,35.12,35.31,107249.0,32.8782,33.0277,32.8314,33.0091,107249.0
2020-06-24 10:30:00,35.3,35.44,35.21,35.35,222211.0,32.9997,33.1306,32.9156,33.0464,222211.0
2020-06-24 10:40:00,35.36,35.46,35.33,35.42,84866.0,33.0558,33.1493,33.0277,33.1119,84866.0
2020-06-24 10:50:00,35.42,35.57,35.42,35.54,151486.0,33.1119,33.2521,33.1119,33.2241,151486.0
2020-06-24 11:00:00,35.5,35.56,35.46,35.47,99962.0,33.1867,33.2428,33.1493,33.1586,99962.0
2020-06-24 11:10:00,35.46,35.47,35.05,35.05,184456.0,33.1493,33.1586,32.766,32.766,184456.0
2020-06-24 11:20:00,35.04,35.08,34.72,34.85,296222.0,32.7566,32.794,32.4575,32.579,296222.0
2020-06-24 11:30:00,34.85,34.85,34.47,34.52,251210.0,32.579,32.579,32.2238,32.2705,251210.0
2020-06-24 11:40:00,34.5,34.57,34.35,34.49,290986.0,32.2518,32.3173,32.1116,32.2425,290986.0
2020-06-24 11:50:00,34.49,34.56,34.3,34.53,243766.0,32.2425,32.3079,32.0649,32.2799,243766.0
2020-06-24 12:00:00,34.52,34.59,34.4,34.42,183557.0,32.2705,32.336,32.1584,32.177,183557.0
2020-06-24 12:10:00,34.42,34.57,34.31,34.55,176663.0,32.177,32.3173,32.0742,32.2986,176663.0
2020-06-24 12:20:00,34.53,34.62,34.39,34.48,130986.0,32.2799,32.364,32.149,32.2331,130986.0
2020-06-24 12:30:00,34.48,34.48,34.4,34.46,53017.0,32.2331,32.2331,32.1584,32.2144,53017.0
2020-06-24 12:40:00,34.46,34.68,34.46,34.61,162523.0,32.2144,32.4201,32.2144,32.3547,162523.0
2020-06-24 12:50:00,34.6,34.75,34.59,34.73,114883.0,32.3453,32.4855,32.336,32.4668,114883.0
2020-06-24 13:00:00,34.73,34.83,34.66,34.67,111431.0,32.4668,32.5603,32.4014,32.4108,111431.0
2020-06-24 13:10:00,34.69,34.84,34.69,34.8,89928.0,32.4295,32.5697,32.4295,32.5323,89928.0
2020-06-24 13:20:00,34.8,34.8,34.58,34.63,71655.0,32.5323,32.5323,32.3266,32.3734,71655.0
2020-06-24 13:30:00,34.63,34.82,34.6,34.82,137358.0,32.3734,32.551,32.3453,32.551,137358.0
2020-06-24 13:40:00,34.82,34.96,34.8,34.96,174562.0,32.551,32.6819,32.5323,32.6819,174562.0
2020-06-24 13:50:00,34.96,34.99,34.87,34.92,89561.0,32.6819,32.7099,32.5977,32.6445,89561.0
2020-06-24 14:00:00,34.92,34.97,34.84,34.97,81054.0,32.6445,32.6912,32.5697,32.6912,81054.0
2020-06-24 14:10:00,34.97,35.03,34.9,34.93,72670.0,32.6912,32.7473,32.6258,32.6538,72670.0
2020-06-24 14:20:00,34.94,34.95,34.73,34.8,93909.0,32.6632,32.6725,32.4668,32.5323,93909.0
2020-06-24 14:30:00,34.8,34.86,34.7,34.74,77475.0,32.5323,32.5884,32.4388,32.4762,77475.0
2020-06-24 14:40:00,34.73,34.78,34.69,34.7,69773.0,32.4668,32.5136,32.4295,32.4388,69773.0
2020-06-24 14:50:00,34.7,34.72,34.56,34.65,83674.0,32.4388,32.4575,32.3079,32.3921,83674.0
2020-06-24 15:00:00,34.65,34.65,34.53,34.55,120073.0,32.3921,32.3921,32.2799,32.2986,120073.0
2020-06-24 15:10:00,34.56,34.76,34.53,34.76,155915.0,32.3079,32.4949,32.2799,32.4949,155915.0
2020-06-24 15:20:00,34.76,34.85,34.69,34.83,131707.0,32.4949,32.579,32.4295,32.5603,131707.0
2020-06-24 15:30:00,34.83,34.85,34.74,34.8,111180.0,32.5603,32.579,32.4762,32.5323,111180.0
2020-06-24 15:40:00,34.81,34.93,34.81,34.83,175652.0,32.5416,32.6538,32.5416,32.5603,175652.0
2020-06-24 15:50:00,34.83,34.83,34.64,34.74,751638.0,32.5603,32.5603,32.3827,32.4762,751638.0
2020-06-25 09:30:00,34.78,34.78,34.53,34.62,371240.0,32.5136,32.5136,32.2799,32.364,371240.0
2020-06-25 09:40:00,34.61,34.61,34.38,34.38,178315.0,32.3547,32.3547,32.1397,32.1397,178315.0
2020-06-25 09:50:00,34.38,34.66,34.36,34.51,226089.0,32.1397,32.4014,32.121,32.2612,226089.0
2020-06-25 10:00:00,34.51,34.55,34.19,34.24,157699.0,32.2612,32.2986,31.962,32.0088,157699.0
2020-06-25 10:10:00,34.25,34.38,34.18,34.37,119124.0,32.0181,32.1397,31.9527,32.1303,119124.0
2020-06-25 10:20:00,34.38,34.56,34.36,34.51,110776.0,32.1397,32.3079,32.121,32.2612,110776.0
2020-06-25 10:30:00,34.51,34.71,34.47,34.67,144032.0,32.2612,32.4482,32.2238,32.4108,144032.0
2020-06-25 10:40:00,34.68,34.68,34.5,34.52,148996.0,32.4201,32.4201,32.2518,32.2705,148996.0
2020-06-25 10:50:00,34.53,34.55,34.32,34.37,106633.0,32.2799,32.2986,32.0836,32.1303,106633.0
2020-06-25 11:00:00,34.37,34.52,34.34,34.52,78072.0,32.1303,32.2705,32.1023,32.2705,78072.0
2020-06-25 11:10:00,34.51,34.57,34.42,34.57,63327.0,32.2612,32.3173,32.177,32.3173,63327.0
2020-06-25 11:20:00,34.58,34.61,34.43,34.44,47707.0,32.3266,32.3547,32.1864,32.1957,47707.0
2020-06-25 11:30:00,34.44,34.59,34.43,34.59,152014.0,32.1957,32.336,32.1864,32.336,152014.0
2020-06-25 11:40:00,34.6,34.68,34.58,34.62,40634.0,32.3453,32.4201,32.3266,32.364,40634.0
2020-06-25 11:50:00,34.6,34.6,34.5,34.55,49466.0,32.3453,32.3453,32.2518,32.2986,49466.0
2020-06-25 12:00:00,34.57,34.74,34.57,34.65,97522.0,32.3173,32.4762,32.3173,32.3921,97522.0
2020-06-25 12:10:00,34.66,34.7,34.6,34.68,54257.0,32.4014,32.4388,32.3453,32.4201,54257.0
2020-06-25 12:20:00,34.69,34.7,34.6,34.62,37705.0,32.4295,32.4388,32.3453,32.364,37705.0
2020-06-25 12:30:00,34.63,34.65,34.52,34.54,62296.0,32.3734,32.3921,32.2705,32.2892,62296.0
2020-06-25 12:40:00,34.53,34.58,34.49,34.58,30368.0,32.2799,32.3266,32.2425,32.3266,30368.0
2020-06-25 12:50:00,34.59,34.6,34.51,34.51,40086.0,32.336,32.3453,32.2612,32.2612,40086.0
2020-06-25 13:00:00,34.5,34.5,34.43,34.49,39929.0,32.2518,32.2518,32.1864,32.2425,39929.0
2020-06-25 13:10:00,34.49,34.52,34.45,34.46,35684.0,32.2425,32.2705,32.2051,32.2144,35684.0
2020-06-25 13:20:00,34.46,34.53,34.46,34.5,38653.0,32.2144,32.2799,32.2144,32.2518,38653.0
2020-06-25 13:30:00,34.5,34.5,34.43,34.45,44102.0,32.2518,32.2518,32.1864,32.2051,44102.0
2020-06-25 13:40:00,34.46,34.53,34.44,34.52,32745.0,32.2144,32.2799,32.1957,32.2705,32745.0
2020-06-25 13:50:00,34.53,34.54,34.47,34.53,30861.0,32.2799,32.2892,32.2238,32.2799,30861.0
2020-06-25 14:00:00,34.53,34.54,34.44,34.48,34432.0,32.2799,32.2892,32.1957,32.2331,34432.0
2020-06-25 14:10:00,34.46,34.5,34.45,34.46,18142.0,32.2144,32.2518,32.2051,32.2144,18142.0
2020-06-25 14:20:00,34.45,34.49,34.38,34.49,37469.0,32.2051,32.2425,32.1397,32.2425,37469.0
2020-06-25 14:30:00,34.48,34.48,34.41,34.47,20298.0,32.2331,32.2331,32.1677,32.2238,20298.0
2020-06-25 14:40:00,34.47,34.49,34.45,34.47,20114.0,32.2238,32.2425,32.2051,32.2238,20114.0
2020-06-25 14:50:00,34.49,34.53,34.49,34.49,20580.0,32.2425,32.2799,32.2425,32.2425,20580.0
2020-06-25 15:00:00,34.47,34.64,34.46,34.61,90472.0,32.2238,32.3827,32.2144,32.3547,90472.0
2020-06-25 15:10:00,34.61,34.75,34.58,34.71,83007.0,32.3547,32.4855,32.3266,32.4482,83007.0
2020-06-25 15:20:00,34.72,34.8,34.7,34.74,65259.0,32.4575,32.5323,32.4388,32.4762,65259.0
2020-06-25 15:30:00,34.77,34.84,34.69,34.83,159599.0,32.5042,32.5697,32.4295,32.5603,159599.0
2020-06-25 15:40:00,34.83,34.85,34.78,34.81,98276.0,32.5603,32.579,32.5136,32.5416,98276.0
2020-06-25 15:50:00,34.8,34.96,34.78,34.95,488532.0,32.5323,32.6819,32.5136,32.6725,488532.0
2020-06-26 09:30:00,34.59,34.77,34.56,34.71,390536.0,32.336,32.5042,32.3079,32.4482,390536.0
2020-06-26 09:40:00,34.67,34.67,34.34,34.49,365562.0,32.4108,32.4108,32.1023,32.2425,365562.0
2020-06-26 09:50:00,34.49,34.52,34.29,34.36,164515.0,32.2425,32.2705,32.0555,32.121,164515.0
2020-06-26 10:00:00,34.36,34.49,34.26,34.44,290371.0,32.121,32.2425,32.0275,32.1957,290371.0
2020-06-26 10:10:00,34.43,34.43,34.08,34.17,273250.0,32.1864,32.1864,31.8592,31.9433,273250.0
2020-06-26 10:20:00,34.17,34.3,34.1,34.27,161158.0,31.9433,32.0649,31.8779,32.0368,161158.0
2020-06-26 10:30:00,34.26,34.36,34.21,34.34,152419.0,32.0275,32.121,31.9807,32.1023,152419.0
2020-06-26 10:40:00,34.33,34.36,34.25,34.33,82583.0,32.0929,32.121,32.0181,32.0929,82583.0
2020-06-26 10:50:00,34.35,34.37,34.14,34.32,166639.0,32.1116,32.1303,31.9153,32.0836,166639.0
2020-06-26 11:00:00,34.32,34.49,34.32,34.49,131486.0,32.0836,32.2425,32.0836,32.2425,131486.0
2020-06-26 11:10:00,34.5,34.71,34.5,34.64,170392.0,32.2518,32.4482,32.2518,32.3827,170392.0
2020-06-26 11:20:00,34.65,34.89,34.65,34.86,109455.0,32.3921,32.6164,32.3921,32.5884,109455.0
2020-06-26 11:30:00,34.86,35.01,34.71,34.95,296498.0,32.5884,32.7286,32.4482,32.6725,296498.0
2020-06-26 11:40:00,34.94,34.98,34.84,34.98,75456.0,32.6632,32.7006,32.5697,32.7006,75456.0
2020-06-26 11:50:00,35.0,35.02,34.86,34.92,110876.0,32.7193,32.738,32.5884,32.6445,110876.0
2020-06-26 12:00:00,34.92,34.93,34.77,34.78,47300.0,32.6445,32.6538,32.5042,32.5136,47300.0
2020-06-26 12:10:00,34.78,34.81,34.69,34.79,118592.0,32.5136,32.5416,32.4295,32.5229,118592.0
2020-06-26 12:20:00,34.78,34.87,34.74,34.78,142679.0,32.5136,32.5977,32.4762,32.5136,142679.0
2020-06-26 12:30:00,34.78,34.9,34.78,34.89,71870.0,32.5136,32.6258,32.5136,32.6164,71870.0
2020-06-26 12:40:00,34.89,34.89,34.83,34.86,46182.0,32.6164,32.6164,32.5603,32.5884,46182.0
2020-06-26 12:50:00,34.87,34.99,34.87,34.96,96719.0,32.5977,32.7099,32.5977,32.6819,96719.0
2020-06-26 13:00:00,34.96,35.12,34.96,35.08,91690.0,32.6819,32.8314,32.6819,32.794,91690.0
2020-06-26 13:10:00,35.09,35.18,35.07,35.16,97380.0,32.8034,32.8875,32.7847,32.8688,97380.0
2020-06-26 13:20:00,35.16,35.17,35.04,35.06,138976.0,32.8688,32.8782,32.7566,32.7753,138976.0
2020-06-26 13:30:00,35.05,35.06,34.97,35.01,97169.0,32.766,32.7753,32.6912,32.7286,97169.0
2020-06-26 13:40:00,35.0,35.02,34.92,35.02,44026.0,32.7193,32.738,32.6445,32.738,44026.0
2020-06-26 13:50:00,35.03,35.06,34.99,35.05,86940.0,32.7473,32.7753,32.7099,32.766,86940.0
2020-06-26 14:00:00,35.04,35.13,35.03,35.06,80106.0,32.7566,32.8408,32.7473,32.7753,80106.0
2020-06-26 14:10:00,35.07,35.1,34.94,34.97,67592.0,32.7847,32.8127,32.6632,32.6912,67592.0
2020-06-26 14:20:00,34.97,35.04,34.96,35.01,70503.0,32.6912,32.7566,32.6819,32.7286,70503.0
2020-06-26 14:30:00,35.02,35.13,34.99,35.13,91865.0,32.738,32.8408,32.7099,32.8408,91865.0
2020-06-26 14:40:00,35.13,35.21,35.06,35.1,95817.0,32.8408,32.9156,32.7753,32.8127,95817.0
2020-06-26 14:50:00,35.1,35.2,35.1,35.18,77393.0,32.8127,32.9062,32.8127,32.8875,77393.0
2020-06-26 15:00:00,35.18,35.33,35.13,35.33,154456.0,32.8875,33.0277,32.8408,33.0277,154456.0
2020-06-26 15:10:00,35.32,35.32,35.16,35.18,95199.0,33.0184,33.0184,32.8688,32.8875,95199.0
2020-06-26 15:20:00,35.19,35.31,35.16,35.26,176708.0,32.8969,33.0091,32.8688,32.9623,176708.0
2020-06-26 15:30:00,35.27,35.31,35.16,35.16,138120.0,32.9717,33.0091,32.8688,32.8688,138120.0
2020-06-26 15:40:00,35.16,35.29,35.13,35.19,207344.0,32.8688,32.9904,32.8408,32.8969,207344.0
2020-06-26 15:50:00,35.19,35.24,35.15,35.18,254508.0,32.8969,32.9436,32.8595,32.8875,254508.0
2020-06-29 09:30:00,35.37,35.43,35.02,35.04,519404.0,33.0651,33.1212,32.738,32.7566,519404.0
2020-06-29 09:40:00,35.03,35.33,34.97,35.22,212142.0,32.7473,33.0277,32.6912,32.9249,212142.0
2020-06-29 09:50:00,35.2,35.27,35.01,35.25,176000.0,32.9062,32.9717,32.7286,32.953,176000.0
2020-06-29 10:00:00,35.26,35.29,35.0,35.07,104860.0,32.9623,32.9904,32.7193,32.7847,104860.0
2020-06-29 10:10:00,35.08,35.22,35.06,35.17,98398.0,32.794,32.9249,32.7753,32.8782,98398.0
2020-06-29 10:20:00,35.18,35.25,35.13,35.14,67659.0,32.8875,32.953,32.8408,32.8501,67659.0
2020-06-29 10:30:00,35.15,35.19,35.05,35.14,151750.0,32.8595,32.8969,32.766,32.8501,151750.0
2020-06-29 10:40:00,35.14,35.2,35.09,35.17,132753.0,32.8501,32.9062,32.8034,32.8782,132753.0
2020-06-29 10:50:00,35.16,35.2,35.11,35.11,69085.0,32.8688,32.9062,32.8221,32.8221,69085.0
2020-06-29 11:00:00,35.12,35.17,35.06,35.08,112582.0,32.8314,32.8782,32.7753,32.794,112582.0
2020-06-29 11:10:00,35.08,35.3,35.07,35.28,71977.0,32.794,32.9997,32.7847,32.981,71977.0
2020-06-29 11:20:00,35.29,35.37,35.26,35.26,123212.0,32.9904,33.0651,32.9623,32.9623,123212.0
2020-06-29 11:30:00,35.26,35.3,35.22,35.27,61455.0,32.9623,32.9997,32.9249,32.9717,61455.0
2020-06-29 11:40:00,35.25,35.32,35.21,35.28,63449.0,32.953,33.0184,32.9156,32.981,63449.0
2020-06-29 11:50:00,35.28,35.38,35.26,35.37,56683.0,32.981,33.0745,32.9623,33.0651,56683.0
2020-06-29 12:00:00,35.38,35.4,35.34,35.4,97687.0,33.0745,33.0932,33.0371,33.0932,97687.0
2020-06-29 12:10:00,35.39,35.4,35.31,35.32,56272.0,33.0838,33.0932,33.0091,33.0184,56272.0
2020-06-29 12:20:00,35.33,35.35,35.24,35.27,50740.0,33.0277,33.0464,32.9436,32.9717,50740.0
2020-06-29 12:30:00,35.27,35.29,35.19,35.29,184182.0,32.9717,32.9904,32.8969,32.9904,184182.0
2020-06-29 12:40:00,35.29,35.29,35.17,35.17,59962.0,32.9904,32.9904,32.8782,32.8782,59962.0
2020-06-29 12:50:00,35.17,35.28,35.14,35.26,71410.0,32.8782,32.981,32.8501,32.9623,71410.0
2020-06-29 13:00:00,35.26,35.26,35.15,35.19,45535.0,32.9623,32.9623,32.8595,32.8969,45535.0
2020-06-29 13:10:00,35.17,35.23,35.14,35.14,28198.0,32.8782,32.9343,32.8501,32.8501,28198.0
2020-06-29 13:20:00,35.15,35.21,35.12,35.14,40288.0,32.8595,32.9156,32.8314,32.8501,40288.0
2020-06-29 13:30:00,35.14,35.18,35.13,35.15,44337.0,32.8501,32.8875,32.8408,32.8595,44337.0
2020-06-29 13:40:00,35.16,35.18,35.1,35.17,54414.0,32.8688,32.8875,32.8127,32.8782,54414.0
2020-06-29 13:50:00,35.17,35.19,35.1,35.12,31996.0,32.8782,32.8969,32.8127,32.8314,31996.0
2020-06-29 14:00:00,35.12,35.13,35.04,35.07,63779.0,32.8314,32.8408,32.7566,32.7847,63779.0
2020-06-29 14:10:00,35.08,35.15,35.08,35.1,69255.0,32.794,32.8595,32.794,32.8127,69255.0
2020-06-29 14:20:00,35.1,35.23,35.1,35.2,69032.0,32.8127,32.9343,32.8127,32.9062,69032.0
2020-06-29 14:30:00,35.19,35.23,35.19,35.21,85665.0,32.8969,32.9343,32.8969,32.9156,85665.0
2020-06-29 14:40:00,35.22,35.29,35.21,35.29,76769.0,32.9249,32.9904,32.9156,32.9904,76769.0
2020-06-29 14:50:00,35.29,35.35,35.29,35.33,62461.0,32.9904,33.0464,32.9904,33.0277,62461.0
2020-06-29 15:00:00,35.33,35.33,35.26,35.27,94163.0,33.0277,33.0277,32.9623,32.9717,94163.0
2020-06-29 15:10:00,35.29,35.39,35.28,35.39,71847.0,32.9904,33.0838,32.981,33.0838,71847.0
2020-06-29 15:20:00,35.38,35.47,35.35,35.45,153932.0,33.0745,33.1586,33.0464,33.1399,153932.0
2020-06-29 15:30:00,35.45,35.51,35.4,35.44,176766.0,33.1399,33.196,33.0932,33.1306,176766.0
2020-06-29 15:40:00,35.44,35.56,35.44,35.52,173955.0,33.1306,33.2428,33.1306,33.2054,173955.0
2020-06-29 15:50:00,35.52,35.56,35.46,35.53,284702.0,33.2054,33.2428,33.1493,33.2147,284702.0
2020-06-30 09:30:00,35.44,35.49,35.23,35.31,309824.0,33.1306,33.1773,32.9343,33.0091,309824.0
2020-06-30 09:40:00,35.32,35.44,35.26,35.41,180655.0,33.0184,33.1306,32.9623,33.1025,180655.0
2020-06-30 09:50:00,35.42,35.55,35.31,35.53,168846.0,33.1119,33.2334,33.0091,33.2147,168846.0
2020-06-30 10:00:00,35.54,35.6,35.4,35.58,122960.0,33.2241,33.2802,33.0932,33.2615,122960.0
2020-06-30 10:10:00,35.58,35.87,35.55,35.79,218988.0,33.2615,33.5326,33.2334,33.4578,218988.0
2020-06-30 10:20:00,35.79,35.83,35.64,35.69,137198.0,33.4578,33.4952,33.3175,33.3643,137198.0
2020-06-30 10:30:00,35.7,36.08,35.7,36.08,350959.0,33.3736,33.7289,33.3736,33.7289,350959.0
2020-06-30 10:40:00,36.07,36.36,36.05,36.34,286054.0,33.7195,33.9906,33.7008,33.9719,286054.0
2020-06-30 10:50:00,36.34,36.5,36.32,36.46,269071.0,33.9719,34.1215,33.9532,34.0841,269071.0
2020-06-30 11:00:00,36.47,36.52,36.31,36.52,348461.0,34.0935,34.1402,33.9439,34.1402,348461.0
2020-06-30 11:10:00,36.51,36.62,36.4,36.61,154221.0,34.1309,34.2337,34.028,34.2243,154221.0
2020-06-30 11:20:00,36.62,36.65,36.51,36.53,161454.0,34.2337,34.2617,34.1309,34.1496,161454.0
2020-06-30 11:30:00,36.53,36.62,36.48,36.48,204768.0,34.1496,34.2337,34.1028,34.1028,204768.0
2020-06-30 11:40:00,36.47,36.49,36.33,36.43,261085.0,34.0935,34.1122,33.9626,34.0561,261085.0
2020-06-30 11:50:00,36.43,36.43,36.29,36.3,143481.0,34.0561,34.0561,33.9252,33.9345,143481.0
2020-06-30 12:00:00,36.3,36.37,36.19,36.31,135489.0,33.9345,34.0,33.8317,33.9439,135489.0
2020-06-30 12:10:00,36.31,36.33,36.22,36.25,92727.0,33.9439,33.9626,33.8598,33.8878,92727.0
2020-06-30 12:20:00,36.24,36.28,36.2,36.23,35718.0,33.8785,33.9158,33.8411,33.8691,35718.0
2020-06-30 12:30:00,36.23,36.45,36.23,36.39,83559.0,33.8691,34.0748,33.8691,34.0187,83559.0
2020-06-30 12:40:00,36.4,36.45,36.34,36.44,40371.0,34.028,34.0748,33.9719,34.0654,40371.0
2020-06-30 12:50:00,36.43,36.47,36.4,36.42,47177.0,34.0561,34.0935,34.028,34.0467,47177.0
2020-06-30 13:00:00,36.42,36.47,36.4,36.41,46176.0,34.0467,34.0935,34.028,34.0374,46176.0
2020-06-30 13:10:00,36.41,36.47,36.4,36.46,67514.0,34.0374,34.0935,34.028,34.0841,67514.0
2020-06-30 13:20:00,36.46,36.5,36.41,36.49,51941.0,34.0841,34.1215,34.0374,34.1122,51941.0
2020-06-30 13:30:00,36.49,36.49,36.4,36.4,77041.0,34.1122,34.1122,34.028,34.028,77041.0
2020-06-30 13:40:00,36.41,36.43,36.31,36.33,82131.0,34.0374,34.0561,33.9439,33.9626,82131.0
2020-06-30 13:50:00,36.32,36.36,36.31,36.33,61244.0,33.9532,33.9906,33.9439,33.9626,61244.0
2020-06-30 14:00:00,36.34,36.4,36.31,36.36,104166.0,33.9719,34.028,33.9439,33.9906,104166.0
2020-06-30 14:10:00,36.35,36.49,36.35,36.48,119703.0,33.9813,34.1122,33.9813,34.1028,119703.0
2020-06-30 14:20:00,36.48,36.5,36.44,36.49,97520.0,34.1028,34.1215,34.0654,34.1122,97520.0
2020-06-30 14:30:00,36.5,36.6,36.49,36.6,111556.0,34.1215,34.215,34.1122,34.215,111556.0
2020-06-30 14:40:00,36.6,36.63,36.53,36.6,91980.0,34.215,34.243,34.1496,34.215,91980.0
2020-06-30 14:50:00,36.59,36.63,36.58,36.6,80514.0,34.2056,34.243,34.1963,34.215,80514.0
2020-06-30 15:00:00,36.59,36.6,36.48,36.54,84246.0,34.2056,34.215,34.1028,34.1589,84246.0
2020-06-30 15:10:00,36.56,36.6,36.47,36.47,107009.0,34.1776,34.215,34.0935,34.0935,107009.0
2020-06-30 15:20:00,36.47,36.54,36.47,36.49,128139.0,34.0935,34.1589,34.0935,34.1122,128139.0
2020-06-30 15:30:00,36.48,36.6,36.46,36.58,197049.0,34.1028,34.215,34.0841,34.1963,197049.0
2020-06-30 15:40:00,36.6,36.65,36.6,36.65,215482.0,34.215,34.2617,34.215,34.2617,215482.0
2020-06-30 15:50:00,36.65,36.72,36.6,36.65,687910.0,34.2617,34.3272,34.215,34.2617,687910.0
2020-07-01 09:30:00,36.57,36.59,36.04,36.08,865668.0,34.1869,34.2056,33.6915,33.7289,865668.0
2020-07-01 09:40:00,36.08,36.23,35.91,36.22,377931.0,33.7289,33.8691,33.57,33.8598,377931.0
2020-07-01 09:50:00,36.21,36.21,35.83,35.97,305335.0,33.8504,33.8504,33.4952,33.626,305335.0
2020-07-01 10:00:00,35.96,36.14,35.85,36.1,225260.0,33.6167,33.785,33.5139,33.7476,225260.0
2020-07-01 10:10:00,36.1,36.15,35.95,36.14,188810.0,33.7476,33.7943,33.6073,33.785,188810.0
2020-07-01 10:20:00,36.13,36.13,35.87,36.0,157628.0,33.7756,33.7756,33.5326,33.6541,157628.0
2020-07-01 10:30:00,36.0,36.04,35.87,35.94,147202.0,33.6541,33.6915,33.5326,33.598,147202.0
2020-07-01 10:40:00,35.94,36.05,35.93,36.05,93546.0,33.598,33.7008,33.5887,33.7008,93546.0
2020-07-01 10:50:00,36.03,36.08,35.95,35.99,140126.0,33.6821,33.7289,33.6073,33.6447,140126.0
2020-07-01 11:00:00,36.0,36.02,35.77,35.77,230260.0,33.6541,33.6728,33.4391,33.4391,230260.0
2020-07-01 11:10:00,35.77,35.78,35.61,35.71,269174.0,33.4391,33.4484,33.2895,33.383,269174.0
2020-07-01 11:20:00,35.72,35.72,35.53,35.7,238784.0,33.3923,33.3923,33.2147,33.3736,238784.0
2020-07-01 11:30:00,35.71,35.82,35.65,35.8,162018.0,33.383,33.4858,33.3269,33.4671,162018.0
2020-07-01 11:40:00,35.8,35.97,35.79,35.92,156925.0,33.4671,33.626,33.4578,33.5793,156925.0
2020-07-01 11:50:00,35.9,35.92,35.79,35.92,133849.0,33.5606,33.5793,33.4578,33.5793,133849.0
2020-07-01 12:00:00,35.91,35.98,35.86,35.97,96361.0,33.57,33.6354,33.5232,33.626,96361.0
2020-07-01 12:10:00,35.97,35.97,35.86,35.9,94187.0,33.626,33.626,33.5232,33.5606,94187.0
2020-07-01 12:20:00,35.91,35.99,35.9,35.97,68294.0,33.57,33.6447,33.5606,33.626,68294.0
2020-07-01 12:30:00,35.98,36.02,35.9,36.02,51992.0,33.6354,33.6728,33.5606,33.6728,51992.0
2020-07-01 12:40:00,36.03,36.07,35.97,36.04,105960.0,33.6821,33.7195,33.626,33.6915,105960.0
2020-07-01 12:50:00,36.04,36.22,36.03,36.2,112424.0,33.6915,33.8598,33.6821,33.8411,112424.0
2020-07-01 13:00:00,36.21,36.21,36.14,36.15,84736.0,33.8504,33.8504,33.785,33.7943,84736.0
2020-07-01 13:10:00,36.16,36.27,36.16,36.26,77418.0,33.8037,33.9065,33.8037,33.8971,77418.0
2020-07-01 13:20:00,36.26,36.26,36.18,36.2,60051.0,33.8971,33.8971,33.8224,33.8411,60051.0
2020-07-01 13:30:00,36.21,36.25,36.21,36.22,57598.0,33.8504,33.8878,33.8504,33.8598,57598.0
2020-07-01 13:40:00,36.21,36.21,36.09,36.1,65022.0,33.8504,33.8504,33.7382,33.7476,65022.0
2020-07-01 13:50:00,36.1,36.12,36.05,36.06,55920.0,33.7476,33.7663,33.7008,33.7102,55920.0
2020-07-01 14:00:00,36.07,36.15,36.01,36.06,110283.0,33.7195,33.7943,33.6634,33.7102,110283.0
2020-07-01 14:10:00,36.06,36.07,35.96,35.98,55708.0,33.7102,33.7195,33.6167,33.6354,55708.0
2020-07-01 14:20:00,35.99,36.0,35.95,35.97,57060.0,33.6447,33.6541,33.6073,33.626,57060.0
2020-07-01 14:30:00,35.97,36.06,35.97,36.06,53990.0,33.626,33.7102,33.626,33.7102,53990.0
2020-07-01 14:40:00,36.06,36.18,36.06,36.18,36267.0,33.7102,33.8224,33.7102,33.8224,36267.0
2020-07-01 14:50:00,36.17,36.26,36.14,36.26,97730.0,33.813,33.8971,33.785,33.8971,97730.0
2020-07-01 15:00:00,36.26,36.34,36.26,36.34,86031.0,33.8971,33.9719,33.8971,33.9719,86031.0
2020-07-01 15:10:00,36.34,36.41,36.32,36.41,89981.0,33.9719,34.0374,33.9532,34.0374,89981.0
2020-07-01 15:20:00,36.4,36.49,36.4,36.4,118001.0,34.028,34.1122,34.028,34.028,118001.0
2020-07-01 15:30:00,36.41,36.56,36.41,36.56,118406.0,34.0374,34.1776,34.0374,34.1776,118406.0
2020-07-01 15:40:00,36.56,36.62,36.53,36.62,110859.0,34.1776,34.2337,34.1496,34.2337,110859.0
2020-07-01 15:50:00,36.62,36.63,36.44,36.58,354740.0,34.2337,34.243,34.0654,34.1963,354740.0
2020-07-02 09:30:00,36.34,36.45,36.19,36.28,545476.0,33.9719,34.0748,33.8317,33.9158,545476.0
2020-07-02 09:40:00,36.27,36.61,36.27,36.49,305590.0,33.9065,34.2243,33.9065,34.1122,305590.0
2020-07-02 09:50:00,36.5,36.94,36.5,36.85,295373.0,34.1215,34.5328,34.1215,34.4487,295373.0
2020-07-02 10:00:00,36.88,36.99,36.72,36.83,265459.0,34.4767,34.5796,34.3272,34.43,265459.0
2020-07-02 10:10:00,36.83,36.92,36.78,36.86,145817.0,34.43,34.5141,34.3833,34.458,145817.0
2020-07-02 10:20:00,36.86,36.92,36.69,36.74,235255.0,34.458,34.5141,34.2991,34.3459,235255.0
2020-07-02 10:30:00,36.76,36.85,36.73,36.81,95675.0,34.3646,34.4487,34.3365,34.4113,95675.0
2020-07-02 10:40:00,36.83,37.07,36.81,36.95,271418.0,34.43,34.6544,34.4113,34.5422,271418.0
2020-07-02 10:50:00,36.99,37.04,36.83,36.93,158731.0,34.5796,34.6263,34.43,34.5235,158731.0
2020-07-02 11:00:00,36.94,36.99,36.81,36.96,73017.0,34.5328,34.5796,34.4113,34.5515,73017.0
2020-07-02 11:10:00,36.97,36.99,36.76,36.99,75719.0,34.5609,34.5796,34.3646,34.5796,75719.0
2020-07-02 11:20:00,36.99,37.0,36.84,36.87,61770.0,34.5796,34.5889,34.4394,34.4674,61770.0
2020-07-02 11:30:00,36.88,36.96,36.83,36.93,59643.0,34.4767,34.5515,34.43,34.5235,59643.0
2020-07-02 11:40:00,36.93,36.97,36.86,36.88,39601.0,34.5235,34.5609,34.458,34.4767,39601.0
2020-07-02 11:50:00,36.85,36.88,36.77,36.81,73361.0,34.4487,34.4767,34.3739,34.4113,73361.0
2020-07-02 12:00:00,36.8,36.8,36.58,36.58,92264.0,34.402,34.402,34.1963,34.1963,92264.0
2020-07-02 12:10:00,36.6,36.66,36.51,36.65,115385.0,34.215,34.2711,34.1309,34.2617,115385.0
2020-07-02 12:20:00,36.66,36.67,36.47,36.55,118133.0,34.2711,34.2804,34.0935,34.1682,118133.0
2020-07-02 12:30:00,36.54,36.58,36.51,36.55,42846.0,34.1589,34.1963,34.1309,34.1682,42846.0
2020-07-02 12:40:00,36.55,36.61,36.53,36.58,36135.0,34.1682,34.2243,34.1496,34.1963,36135.0
2020-07-02 12:50:00,36.59,36.62,36.52,36.59,34325.0,34.2056,34.2337,34.1402,34.2056,34325.0
2020-07-02 13:00:00,36.6,36.67,36.55,36.67,55718.0,34.215,34.2804,34.1682,34.2804,55718.0
2020-07-02 13:10:00,36.66,36.72,36.66,36.7,22347.0,34.2711,34.3272,34.2711,34.3085,22347.0
2020-07-02 13:20:00,36.69,36.75,36.67,36.71,21900.0,34.2991,34.3552,34.2804,34.3178,21900.0
2020-07-02 13:30:00,36.71,36.73,36.69,36.7,42675.0,34.3178,34.3365,34.2991,34.3085,42675.0
2020-07-02 13:40:00,36.71,36.71,36.47,36.49,141528.0,34.3178,34.3178,34.0935,34.1122,141528.0
2020-07-02 13:50:00,36.49,36.56,36.46,36.54,64482.0,34.1122,34.1776,34.0841,34.1589,64482.0
2020-07-02 14:00:00,36.53,36.57,36.47,36.56,79577.0,34.1496,34.1869,34.0935,34.1776,79577.0
2020-07-02 14:10:00,36.55,36.6,36.52,36.53,53854.0,34.1682,34.215,34.1402,34.1496,53854.0
2020-07-02 14:20:00,36.53,36.6,36.49,36.59,40199.0,34.1496,34.215,34.1122,34.2056,40199.0
2020-07-02 14:30:00,36.59,36.65,36.55,36.61,82406.0,34.2056,34.2617,34.1682,34.2243,82406.0
2020-07-02 14:40:00,36.6,36.69,36.6,36.67,62012.0,34.215,34.2991,34.215,34.2804,62012.0
2020-07-02 14:50:00,36.67,36.68,36.58,36.61,48467.0,34.2804,34.2898,34.1963,34.2243,48467.0
2020-07-02 15:00:00,36.61,36.65,36.53,36.56,80681.0,34.2243,34.2617,34.1496,34.1776,80681.0
2020-07-02 15:10:00,36.55,36.57,36.46,36.46,65667.0,34.1682,34.1869,34.0841,34.0841,65667.0
2020-07-02 15:20:00,36.45,36.47,36.4,36.4,77184.0,34.0748,34.0935,34.028,34.028,77184.0
2020-07-02 15:30:00,36.41,36.41,36.31,36.33,181272.0,34.0374,34.0374,33.9439,33.9626,181272.0
2020-07-02 15:40:00,36.33,36.35,36.26,36.27,131040.0,33.9626,33.9813,33.8971,33.9065,131040.0
2020-07-02 15:50:00,36.28,36.31,36.11,36.17,389907.0,33.9158,33.9439,33.7569,33.813,389907.0
2020-07-06 09:30:00,36.91,36.94,36.65,36.92,540701.0,34.5048,34.5328,34.2617,34.5141,540701.0
2020-07-06 09:40:00,36.93,37.13,36.89,37.05,339189.0,34.5235,34.7105,34.4861,34.6357,339189.0
2020-07-06 09:50:00,37.04,37.04,36.6,36.61,301850.0,34.6263,34.6263,34.215,34.2243,301850.0
2020-07-06 10:00:00,36.62,36.69,36.49,36.53,329092.0,34.2337,34.2991,34.1122,34.1496,329092.0
2020-07-06 10:10:00,36.52,36.58,36.31,36.46,262756.0,34.1402,34.1963,33.9439,34.0841,262756.0
2020-07-06 10:20:00,36.46,36.55,36.32,36.46,144972.0,34.0841,34.1682,33.9532,34.0841,144972.0
2020-07-06 10:30:00,36.5,36.77,36.43,36.73,144124.0,34.1215,34.3739,34.0561,34.3365,144124.0
2020-07-06 10:40:00,36.73,36.82,36.65,36.81,77024.0,34.3365,34.4207,34.2617,34.4113,77024.0
2020-07-06 10:50:00,36.81,36.9,36.77,36.8,58753.0,34.4113,34.4954,34.3739,34.402,58753.0
2020-07-06 11:00:00,36.81,36.9,36.76,36.84,57471.0,34.4113,34.4954,34.3646,34.4394,57471.0
2020-07-06 11:10:00,36.82,36.9,36.79,36.81,39195.0,34.4207,34.4954,34.3926,34.4113,39195.0
2020-07-06 11:20:00,36.85,36.85,36.69,36.76,75426.0,34.4487,34.4487,34.2991,34.3646,75426.0
2020-07-06 11:30:00,36.76,36.82,36.7,36.72,128540.0,34.3646,34.4207,34.3085,34.3272,128540.0
2020-07-06 11:40:00,36.73,36.73,36.6,36.6,68049.0,34.3365,34.3365,34.215,34.215,68049.0
2020-07-06 11:50:00,36.61,36.71,36.61,36.67,79932.0,34.2243,34.3178,34.2243,34.2804,79932.0
2020-07-06 12:00:00,36.69,36.77,36.69,36.74,32077.0,34.2991,34.3739,34.2991,34.3459,32077.0
2020-07-06 12:10:00,36.73,36.76,36.62,36.64,30469.0,34.3365,34.3646,34.2337,34.2524,30469.0
2020-07-06 12:20:00,36.63,36.64,36.52,36.52,70481.0,34.243,34.2524,34.1402,34.1402,70481.0
2020-07-06 12:30:00,36.53,36.58,36.49,36.58,52240.0,34.1496,34.1963,34.1122,34.1963,52240.0
2020-07-06 12:40:00,36.58,36.6,36.49,36.57,102994.0,34.1963,34.215,34.1122,34.1869,102994.0
2020-07-06 12:50:00,36.58,36.6,36.52,36.53,49243.0,34.1963,34.215,34.1402,34.1496,49243.0
2020-07-06 13:00:00,36.54,36.57,36.49,36.49,25142.0,34.1589,34.1869,34.1122,34.1122,25142.0
2020-07-06 13:10:00,36.48,36.52,36.48,36.51,42649.0,34.1028,34.1402,34.1028,34.1309,42649.0
2020-07-06 13:20:00,36.51,36.59,36.49,36.59,42105.0,34.1309,34.2056,34.1122,34.2056,42105.0
2020-07-06 13:30:00,36.59,36.6,36.54,36.58,21261.0,34.2056,34.215,34.1589,34.1963,21261.0
2020-07-06 13:40:00,36.58,36.6,36.53,36.53,22737.0,34.1963,34.215,34.1496,34.1496,22737.0
2020-07-06 13:50:00,36.52,36.53,36.47,36.5,72014.0,34.1402,34.1496,34.0935,34.1215,72014.0
2020-07-06 14:00:00,36.51,36.53,36.39,36.4,68907.0,34.1309,34.1496,34.0187,34.028,68907.0
2020-07-06 14:10:00,36.41,36.47,36.4,36.47,37455.0,34.0374,34.0935,34.028,34.0935,37455.0
2020-07-06 14:20:00,36.46,36.53,36.43,36.53,67544.0,34.0841,34.1496,34.0561,34.1496,67544.0
2020-07-06 14:30:00,36.53,36.55,36.5,36.51,20673.0,34.1496,34.1682,34.1215,34.1309,20673.0
2020-07-06 14:40:00,36.52,36.58,36.52,36.58,42216.0,34.1402,34.1963,34.1402,34.1963,42216.0
2020-07-06 14:50:00,36.58,36.63,36.58,36.61,44712.0,34.1963,34.243,34.1963,34.2243,44712.0
2020-07-06 15:00:00,36.61,36.63,36.51,36.55,71974.0,34.2243,34.243,34.1309,34.1682,71974.0
2020-07-06 15:10:00,36.54,36.63,36.53,36.63,24954.0,34.1589,34.243,34.1496,34.243,24954.0
2020-07-06 15:20:00,36.63,36.65,36.6,36.63,44890.0,34.243,34.2617,34.215,34.243,44890.0
2020-07-06 15:30:00,36.62,36.69,36.62,36.64,109966.0,34.2337,34.2991,34.2337,34.2524,109966.0
2020-07-06 15:40:00,36.65,36.75,36.65,36.75,75268.0,34.2617,34.3552,34.2617,34.3552,75268.0
2020-07-06 15:50:00,36.74,36.84,36.73,36.81,404525.0,34.3459,34.4394,34.3365,34.4113,404525.0
2020-07-07 09:30:00,36.69,36.9,36.66,36.83,310174.0,34.2991,34.4954,34.2711,34.43,310174.0
2020-07-07 09:40:00,36.85,36.99,36.85,36.93,168669.0,34.4487,34.5796,34.4487,34.5235,168669.0
2020-07-07 09:50:00,36.93,37.01,36.79,36.94,164520.0,34.5235,34.5983,34.3926,34.5328,164520.0
2020-07-07 10:00:00,36.95,37.31,36.95,37.29,444790.0,34.5422,34.8787,34.5422,34.86,444790.0
2020-07-07 10:10:00,37.3,37.53,37.27,37.41,484311.0,34.8694,35.0844,34.8413,34.9722,484311.0
2020-07-07 10:20:00,37.41,37.52,37.37,37.45,233773.0,34.9722,35.075,34.9348,35.0096,233773.0
2020-07-07 10:30:00,37.46,37.54,37.34,37.4,128186.0,35.019,35.0937,34.9068,34.9629,128186.0
2020-07-07 10:40:00,37.4,37.5,37.31,37.33,90227.0,34.9629,35.0563,34.8787,34.8974,90227.0
2020-07-07 10:50:00,37.34,37.49,37.33,37.33,90978.0,34.9068,35.047,34.8974,34.8974,90978.0
2020-07-07 11:00:00,37.33,37.39,37.26,37.28,68529.0,34.8974,34.9535,34.832,34.8507,68529.0
2020-07-07 11:10:00,37.29,37.42,37.28,37.42,64044.0,34.86,34.9816,34.8507,34.9816,64044.0
2020-07-07 11:20:00,37.42,37.48,37.4,37.43,73351.0,34.9816,35.0376,34.9629,34.9909,73351.0
2020-07-07 11:30:00,37.43,37.5,37.42,37.48,57279.0,34.9909,35.0563,34.9816,35.0376,57279.0
2020-07-07 11:40:00,37.49,37.5,37.45,37.5,99954.0,35.047,35.0563,35.0096,35.0563,99954.0
2020-07-07 11:50:00,37.5,37.63,37.49,37.55,149955.0,35.0563,35.1779,35.047,35.1031,149955.0
2020-07-07 12:00:00,37.56,37.59,37.51,37.55,75961.0,35.1124,35.1405,35.0657,35.1031,75961.0
2020-07-07 12:10:00,37.54,37.54,37.38,37.38,65943.0,35.0937,35.0937,34.9442,34.9442,65943.0
2020-07-07 12:20:00,37.38,37.51,37.38,37.5,62868.0,34.9442,35.0657,34.9442,35.0563,62868.0
2020-07-07 12:30:00,37.49,37.54,37.49,37.5,48360.0,35.047,35.0937,35.047,35.0563,48360.0
2020-07-07 12:40:00,37.51,37.6,37.49,37.6,53963.0,35.0657,35.1498,35.047,35.1498,53963.0
2020-07-07 12:50:00,37.6,37.72,37.58,37.71,94181.0,35.1498,35.262,35.1311,35.2527,94181.0
2020-07-07 13:00:00,37.71,37.73,37.64,37.69,93941.0,35.2527,35.2714,35.1872,35.234,93941.0
2020-07-07 13:10:00,37.69,37.8,37.69,37.77,135066.0,35.234,35.3368,35.234,35.3087,135066.0
2020-07-07 13:20:00,37.76,37.85,37.72,37.83,72173.0,35.2994,35.3835,35.262,35.3648,72173.0
2020-07-07 13:30:00,37.8,37.87,37.79,37.87,54244.0,35.3368,35.4022,35.3274,35.4022,54244.0
2020-07-07 13:40:00,37.87,37.97,37.85,37.85,85706.0,35.4022,35.4957,35.3835,35.3835,85706.0
2020-07-07 13:50:00,37.85,37.94,37.85,37.86,53628.0,35.3835,35.4677,35.3835,35.3929,53628.0
2020-07-07 14:00:00,37.87,37.87,37.74,37.79,82211.0,35.4022,35.4022,35.2807,35.3274,82211.0
2020-07-07 14:10:00,37.8,37.87,37.79,37.82,75940.0,35.3368,35.4022,35.3274,35.3555,75940.0
2020-07-07 14:20:00,37.82,37.85,37.78,37.81,70863.0,35.3555,35.3835,35.3181,35.3461,70863.0
2020-07-07 14:30:00,37.8,37.8,37.67,37.69,72534.0,35.3368,35.3368,35.2153,35.234,72534.0
2020-07-07 14:40:00,37.69,37.72,37.63,37.69,48774.0,35.234,35.262,35.1779,35.234,48774.0
2020-07-07 14:50:00,37.69,37.7,37.58,37.64,115977.0,35.234,35.2433,35.1311,35.1872,115977.0
2020-07-07 15:00:00,37.65,37.68,37.56,37.65,157771.0,35.1966,35.2246,35.1124,35.1966,157771.0
2020-07-07 15:10:00,37.64,37.67,37.59,37.63,122970.0,35.1872,35.2153,35.1405,35.1779,122970.0
2020-07-07 15:20:00,37.64,37.75,37.64,37.74,161517.0,35.1872,35.2901,35.1872,35.2807,161517.0
2020-07-07 15:30:00,37.75,37.85,37.74,37.83,254203.0,35.2901,35.3835,35.2807,35.3648,254203.0
2020-07-07 15:40:00,37.83,37.88,37.79,37.87,306984.0,35.3648,35.4116,35.3274,35.4022,306984.0
2020-07-07 15:50:00,37.86,37.86,37.66,37.72,660209.0,35.3929,35.3929,35.2059,35.262,660209.0
2020-07-08 09:30:00,38.41,38.97,38.38,38.76,984795.0,35.907,36.4306,35.879,36.2342,984795.0
2020-07-08 09:40:00,38.76,39.03,38.68,38.87,249177.0,36.2342,36.4866,36.1594,36.3371,249177.0
2020-07-08 09:50:00,38.87,38.93,38.58,38.7,305003.0,36.3371,36.3932,36.066,36.1781,305003.0
2020-07-08 10:00:00,38.72,38.8,38.62,38.8,136777.0,36.1968,36.2716,36.1034,36.2716,136777.0
2020-07-08 10:10:00,38.8,38.94,38.79,38.88,236034.0,36.2716,36.4025,36.2623,36.3464,236034.0
2020-07-08 10:20:00,38.88,39.13,38.88,39.03,174662.0,36.3464,36.5801,36.3464,36.4866,174662.0
2020-07-08 10:30:00,39.03,39.08,38.94,38.94,154190.0,36.4866,36.5334,36.4025,36.4025,154190.0
2020-07-08 10:40:00,38.93,39.08,38.9,39.08,145764.0,36.3932,36.5334,36.3651,36.5334,145764.0
2020-07-08 10:50:00,39.08,39.08,38.87,38.97,120012.0,36.5334,36.5334,36.3371,36.4306,120012.0
2020-07-08 11:00:00,38.98,39.01,38.74,38.77,151383.0,36.4399,36.4679,36.2155,36.2436,151383.0
2020-07-08 11:10:00,38.76,38.88,38.69,38.69,122941.0,36.2342,36.3464,36.1688,36.1688,122941.0
2020-07-08 11:20:00,38.69,38.69,38.19,38.29,279129.0,36.1688,36.1688,35.7014,35.7949,279129.0
2020-07-08 11:30:00,38.29,38.51,38.25,38.49,164428.0,35.7949,36.0005,35.7575,35.9818,164428.0
2020-07-08 11:40:00,38.48,38.63,38.48,38.63,121827.0,35.9725,36.1127,35.9725,36.1127,121827.0
2020-07-08 11:50:00,38.63,38.75,38.63,38.72,97253.0,36.1127,36.2249,36.1127,36.1968,97253.0
2020-07-08 12:00:00,38.72,38.9,38.69,38.84,163186.0,36.1968,36.3651,36.1688,36.309,163186.0
2020-07-08 12:10:00,38.83,38.99,38.82,38.96,122079.0,36.2997,36.4492,36.2903,36.4212,122079.0
2020-07-08 12:20:00,38.97,38.97,38.82,38.86,77007.0,36.4306,36.4306,36.2903,36.3277,77007.0
2020-07-08 12:30:00,38.87,38.99,38.87,38.87,95826.0,36.3371,36.4492,36.3371,36.3371,95826.0
2020-07-08 12:40:00,38.87,38.94,38.83,38.93,64687.0,36.3371,36.4025,36.2997,36.3932,64687.0
2020-07-08 12:50:00,38.95,38.99,38.9,38.98,59519.0,36.4119,36.4492,36.3651,36.4399,59519.0
2020-07-08 13:00:00,38.98,38.99,38.92,38.95,70510.0,36.4399,36.4492,36.3838,36.4119,70510.0
2020-07-08 13:10:00,38.95,39.0,38.9,38.99,96659.0,36.4119,36.4586,36.3651,36.4492,96659.0
2020-07-08 13:20:00,38.99,39.06,38.88,38.92,117623.0,36.4492,36.5147,36.3464,36.3838,117623.0
2020-07-08 13:30:00,38.9,38.96,38.86,38.88,64555.0,36.3651,36.4212,36.3277,36.3464,64555.0
2020-07-08 13:40:00,38.89,38.9,38.75,38.77,78697.0,36.3558,36.3651,36.2249,36.2436,78697.0
2020-07-08 13:50:00,38.76,38.79,38.65,38.71,87517.0,36.2342,36.2623,36.1314,36.1875,87517.0
2020-07-08 14:00:00,38.7,38.75,38.59,38.63,121579.0,36.1781,36.2249,36.0753,36.1127,121579.0
2020-07-08 14:10:00,38.6,38.68,38.59,38.63,93044.0,36.0847,36.1594,36.0753,36.1127,93044.0
2020-07-08 14:20:00,38.63,38.71,38.6,38.66,92724.0,36.1127,36.1875,36.0847,36.1408,92724.0
2020-07-08 14:30:00,38.67,38.75,38.55,38.57,98812.0,36.1501,36.2249,36.0379,36.0566,98812.0
2020-07-08 14:40:00,38.57,38.59,38.47,38.53,101423.0,36.0566,36.0753,35.9631,36.0192,101423.0
2020-07-08 14:50:00,38.53,38.66,38.45,38.65,96734.0,36.0192,36.1408,35.9444,36.1314,96734.0
2020-07-08 15:00:00,38.65,38.8,38.64,38.79,168899.0,36.1314,36.2716,36.1221,36.2623,168899.0
2020-07-08 15:10:00,38.79,38.9,38.77,38.9,197447.0,36.2623,36.3651,36.2436,36.3651,197447.0
2020-07-08 15:20:00,38.9,38.9,38.76,38.86,215175.0,36.3651,36.3651,36.2342,36.3277,215175.0
2020-07-08 15:30:00,38.85,38.96,38.83,38.84,258394.0,36.3184,36.4212,36.2997,36.309,258394.0
2020-07-08 15:40:00,38.85,38.97,38.85,38.94,227132.0,36.3184,36.4306,36.3184,36.4025,227132.0
2020-07-08 15:50:00,38.93,38.97,38.88,38.96,362077.0,36.3932,36.4306,36.3464,36.4212,362077.0
2020-07-09 09:30:00,39.29,39.43,38.97,39.06,589085.0,36.7297,36.8606,36.4306,36.5147,589085.0
2020-07-09 09:40:00,39.06,39.26,39.01,39.21,164557.0,36.5147,36.7017,36.4679,36.6549,164557.0
2020-07-09 09:50:00,39.2,39.31,39.16,39.18,137019.0,36.6456,36.7484,36.6082,36.6269,137019.0
2020-07-09 10:00:00,39.18,39.39,39.01,39.24,359147.0,36.6269,36.8232,36.4679,36.683,359147.0
2020-07-09 10:10:00,39.23,39.3,38.88,38.99,248061.0,36.6736,36.739,36.3464,36.4492,248061.0
2020-07-09 10:20:00,38.99,39.18,38.98,39.15,135017.0,36.4492,36.6269,36.4399,36.5988,135017.0
2020-07-09 10:30:00,39.15,39.28,38.92,38.97,160530.0,36.5988,36.7204,36.3838,36.4306,160530.0
2020-07-09 10:40:00,38.96,38.97,38.47,38.47,309240.0,36.4212,36.4306,35.9631,35.9631,309240.0
2020-07-09 10:50:00,38.48,38.69,38.26,38.27,391905.0,35.9725,36.1688,35.7668,35.7762,391905.0
2020-07-09 11:00:00,38.25,38.43,37.82,38.29,580863.0,35.7575,35.9257,35.3555,35.7949,580863.0
2020-07-09 11:10:00,38.3,38.33,37.9,37.95,161333.0,35.8042,35.8323,35.4303,35.477,161333.0
2020-07-09 11:20:00,37.94,38.28,37.94,38.26,150935.0,35.4677,35.7855,35.4677,35.7668,150935.0
2020-07-09 11:30:00,38.27,38.52,38.2,38.48,245218.0,35.7762,36.0099,35.7107,35.9725,245218.0
2020-07-09 11:40:00,38.48,38.48,38.29,38.33,193945.0,35.9725,35.9725,35.7949,35.8323,193945.0
2020-07-09 11:50:00,38.34,38.48,38.32,38.38,104501.0,35.8416,35.9725,35.8229,35.879,104501.0
2020-07-09 12:00:00,38.37,38.49,38.36,38.48,59637.0,35.8697,35.9818,35.8603,35.9725,59637.0
2020-07-09 12:10:00,38.5,38.54,38.38,38.49,68273.0,35.9912,36.0286,35.879,35.9818,68273.0
2020-07-09 12:20:00,38.49,38.49,38.26,38.3,84000.0,35.9818,35.9818,35.7668,35.8042,84000.0
2020-07-09 12:30:00,38.29,38.36,38.16,38.22,149223.0,35.7949,35.8603,35.6733,35.7294,149223.0
2020-07-09 12:40:00,38.23,38.3,38.2,38.27,61707.0,35.7388,35.8042,35.7107,35.7762,61707.0
2020-07-09 12:50:00,38.28,38.31,38.14,38.28,59030.0,35.7855,35.8136,35.6546,35.7855,59030.0
2020-07-09 13:00:00,38.28,38.39,38.21,38.34,103755.0,35.7855,35.8883,35.7201,35.8416,103755.0
2020-07-09 13:10:00,38.35,38.41,38.3,38.33,41730.0,35.851,35.907,35.8042,35.8323,41730.0
2020-07-09 13:20:00,38.32,38.37,38.28,38.37,40524.0,35.8229,35.8697,35.7855,35.8697,40524.0
2020-07-09 13:30:00,38.38,38.43,38.33,38.4,39749.0,35.879,35.9257,35.8323,35.8977,39749.0
2020-07-09 13:40:00,38.41,38.46,38.36,38.43,47206.0,35.907,35.9538,35.8603,35.9257,47206.0
2020-07-09 13:50:00,38.44,38.46,38.36,38.37,40476.0,35.9351,35.9538,35.8603,35.8697,40476.0
2020-07-09 14:00:00,38.37,38.53,38.34,38.53,50263.0,35.8697,36.0192,35.8416,36.0192,50263.0
2020-07-09 14:10:00,38.54,38.54,38.42,38.53,87467.0,36.0286,36.0286,35.9164,36.0192,87467.0
2020-07-09 14:20:00,38.53,38.64,38.51,38.62,243715.0,36.0192,36.1221,36.0005,36.1034,243715.0
2020-07-09 14:30:00,38.62,38.68,38.58,38.65,73376.0,36.1034,36.1594,36.066,36.1314,73376.0
2020-07-09 14:40:00,38.64,38.84,38.64,38.82,115709.0,36.1221,36.309,36.1221,36.2903,115709.0
2020-07-09 14:50:00,38.81,38.82,38.69,38.77,79677.0,36.281,36.2903,36.1688,36.2436,79677.0
2020-07-09 15:00:00,38.77,38.79,38.65,38.69,71079.0,36.2436,36.2623,36.1314,36.1688,71079.0
2020-07-09 15:10:00,38.69,38.75,38.64,38.74,69533.0,36.1688,36.2249,36.1221,36.2155,69533.0
2020-07-09 15:20:00,38.74,38.74,38.58,38.59,138433.0,36.2155,36.2155,36.066,36.0753,138433.0
2020-07-09 15:30:00,38.6,38.7,38.51,38.69,143380.0,36.0847,36.1781,36.0005,36.1688,143380.0
2020-07-09 15:40:00,38.69,38.77,38.68,38.75,169343.0,36.1688,36.2436,36.1594,36.2249,169343.0
2020-07-09 15:50:00,38.75,38.79,38.59,38.78,619937.0,36.2249,36.2623,36.0753,36.2529,619937.0
2020-07-10 09:30:00,39.09,39.18,38.58,38.8,446434.0,36.5427,36.6269,36.066,36.2716,446434.0
2020-07-10 09:40:00,38.8,38.91,38.71,38.78,120634.0,36.2716,36.3745,36.1875,36.2529,120634.0
2020-07-10 09:50:00,38.77,38.79,38.43,38.45,128806.0,36.2436,36.2623,35.9257,35.9444,128806.0
2020-07-10 10:00:00,38.44,38.44,38.21,38.33,311674.0,35.9351,35.9351,35.7201,35.8323,311674.0
2020-07-10 10:10:00,38.32,38.57,38.32,38.45,162637.0,35.8229,36.0566,35.8229,35.9444,162637.0
2020-07-10 10:20:00,38.45,38.6,38.41,38.58,102430.0,35.9444,36.0847,35.907,36.066,102430.0
2020-07-10 10:30:00,38.58,38.66,38.48,38.48,51021.0,36.066,36.1408,35.9725,35.9725,51021.0
2020-07-10 10:40:00,38.49,38.66,38.49,38.66,37100.0,35.9818,36.1408,35.9818,36.1408,37100.0
2020-07-10 10:50:00,38.67,38.69,38.54,38.6,59531.0,36.1501,36.1688,36.0286,36.0847,59531.0
2020-07-10 11:00:00,38.6,38.61,38.39,38.47,52595.0,36.0847,36.094,35.8883,35.9631,52595.0
2020-07-10 11:10:00,38.46,38.46,38.3,38.34,71770.0,35.9538,35.9538,35.8042,35.8416,71770.0
2020-07-10 11:20:00,38.34,38.34,38.2,38.2,53289.0,35.8416,35.8416,35.7107,35.7107,53289.0
2020-07-10 11:30:00,38.19,38.34,38.19,38.31,51339.0,35.7014,35.8416,35.7014,35.8136,51339.0
2020-07-10 11:40:00,38.3,38.38,38.28,38.31,41852.0,35.8042,35.879,35.7855,35.8136,41852.0
2020-07-10 11:50:00,38.29,38.33,38.13,38.21,123908.0,35.7949,35.8323,35.6453,35.7201,123908.0
2020-07-10 12:00:00,38.2,38.34,38.19,38.33,51506.0,35.7107,35.8416,35.7014,35.8323,51506.0
2020-07-10 12:10:00,38.32,38.33,38.23,38.27,38971.0,35.8229,35.8323,35.7388,35.7762,38971.0
2020-07-10 12:20:00,38.28,38.29,38.18,38.28,22294.0,35.7855,35.7949,35.692,35.7855,22294.0
2020-07-10 12:30:00,38.28,38.34,38.23,38.23,36322.0,35.7855,35.8416,35.7388,35.7388,36322.0
2020-07-10 12:40:00,38.23,38.24,38.04,38.09,59158.0,35.7388,35.7481,35.5612,35.6079,59158.0
2020-07-10 12:50:00,38.08,38.13,38.04,38.07,35853.0,35.5985,35.6453,35.5612,35.5892,35853.0
2020-07-10 13:00:00,38.09,38.2,38.09,38.19,38842.0,35.6079,35.7107,35.6079,35.7014,38842.0
2020-07-10 13:10:00,38.2,38.21,38.17,38.18,28037.0,35.7107,35.7201,35.6827,35.692,28037.0
2020-07-10 13:20:00,38.18,38.36,38.17,38.33,55655.0,35.692,35.8603,35.6827,35.8323,55655.0
2020-07-10 13:30:00,38.32,38.4,38.32,38.39,54725.0,35.8229,35.8977,35.8229,35.8883,54725.0
2020-07-10 13:40:00,38.4,38.43,38.31,38.31,28196.0,35.8977,35.9257,35.8136,35.8136,28196.0
2020-07-10 13:50:00,38.31,38.36,38.21,38.21,94604.0,35.8136,35.8603,35.7201,35.7201,94604.0
2020-07-10 14:00:00,38.21,38.25,38.18,38.18,25763.0,35.7201,35.7575,35.692,35.692,25763.0
2020-07-10 14:10:00,38.19,38.26,38.19,38.2,47604.0,35.7014,35.7668,35.7014,35.7107,47604.0
2020-07-10 14:20:00,38.2,38.21,38.16,38.19,20218.0,35.7107,35.7201,35.6733,35.7014,20218.0
2020-07-10 14:30:00,38.19,38.29,38.17,38.21,70577.0,35.7014,35.7949,35.6827,35.7201,70577.0
2020-07-10 14:40:00,38.21,38.26,38.2,38.24,19379.0,35.7201,35.7668,35.7107,35.7481,19379.0
2020-07-10 14:50:00,38.24,38.3,38.2,38.3,43190.0,35.7481,35.8042,35.7107,35.8042,43190.0
2020-07-10 15:00:00,38.3,38.32,38.26,38.29,33490.0,35.8042,35.8229,35.7668,35.7949,33490.0
2020-07-10 15:10:00,38.29,38.3,38.23,38.29,31084.0,35.7949,35.8042,35.7388,35.7949,31084.0
2020-07-10 15:20:00,38.29,38.31,38.26,38.27,31116.0,35.7949,35.8136,35.7668,35.7762,31116.0
2020-07-10 15:30:00,38.27,38.33,38.27,38.3,91138.0,35.7762,35.8323,35.7762,35.8042,91138.0
2020-07-10 15:40:00,38.31,38.35,38.3,38.33,51378.0,35.8136,35.851,35.8042,35.8323,51378.0
2020-07-10 15:50:00,38.34,38.41,38.29,38.4,389286.0,35.8416,35.907,35.7949,35.8977,389286.0
2020-07-13 09:30:00,39.03,39.17,38.96,39.0,337113.0,36.4866,36.6175,36.4212,36.4586,337113.0
2020-07-13 09:40:00,39.02,39.16,38.84,38.87,161098.0,36.4773,36.6082,36.309,36.3371,161098.0
2020-07-13 09:50:00,38.89,38.96,38.77,38.84,114058.0,36.3558,36.4212,36.2436,36.309,114058.0
2020-07-13 10:00:00,38.86,38.9,38.67,38.8,120712.0,36.3277,36.3651,36.1501,36.2716,120712.0
2020-07-13 10:10:00,38.81,38.84,38.64,38.64,68310.0,36.281,36.309,36.1221,36.1221,68310.0
2020-07-13 10:20:00,38.64,38.83,38.6,38.81,124532.0,36.1221,36.2997,36.0847,36.281,124532.0
2020-07-13 10:30:00,38.82,38.87,38.54,38.66,143683.0,36.2903,36.3371,36.0286,36.1408,143683.0
2020-07-13 10:40:00,38.67,38.74,38.58,38.65,70893.0,36.1501,36.2155,36.066,36.1314,70893.0
2020-07-13 10:50:00,38.65,38.76,38.61,38.74,119131.0,36.1314,36.2342,36.094,36.2155,119131.0
2020-07-13 11:00:00,38.73,38.79,38.62,38.65,49238.0,36.2062,36.2623,36.1034,36.1314,49238.0
2020-07-13 11:10:00,38.65,38.68,38.56,38.58,49915.0,36.1314,36.1594,36.0473,36.066,49915.0
2020-07-13 11:20:00,38.57,38.58,38.46,38.51,107388.0,36.0566,36.066,35.9538,36.0005,107388.0
2020-07-13 11:30:00,38.53,38.57,38.28,38.32,144175.0,36.0192,36.0566,35.7855,35.8229,144175.0
2020-07-13 11:40:00,38.32,38.49,38.3,38.47,72762.0,35.8229,35.9818,35.8042,35.9631,72762.0
2020-07-13 11:50:00,38.48,38.58,38.47,38.57,62304.0,35.9725,36.066,35.9631,36.0566,62304.0
2020-07-13 12:00:00,38.59,38.63,38.55,38.63,67758.0,36.0753,36.1127,36.0379,36.1127,67758.0
2020-07-13 12:10:00,38.63,38.66,38.56,38.56,57249.0,36.1127,36.1408,36.0473,36.0473,57249.0
2020-07-13 12:20:00,38.55,38.57,38.48,38.48,36569.0,36.0379,36.0566,35.9725,35.9725,36569.0
2020-07-13 12:30:00,38.49,38.65,38.47,38.65,69017.0,35.9818,36.1314,35.9631,36.1314,69017.0
2020-07-13 12:40:00,38.65,38.66,38.56,38.57,33096.0,36.1314,36.1408,36.0473,36.0566,33096.0
2020-07-13 12:50:00,38.57,38.59,38.51,38.51,22562.0,36.0566,36.0753,36.0005,36.0005,22562.0
2020-07-13 13:00:00,38.52,38.54,38.49,38.49,20374.0,36.0099,36.0286,35.9818,35.9818,20374.0
2020-07-13 13:10:00,38.5,38.59,38.45,38.59,59704.0,35.9912,36.0753,35.9444,36.0753,59704.0
2020-07-13 13:20:00,38.58,38.65,38.56,38.65,36408.0,36.066,36.1314,36.0473,36.1314,36408.0
2020-07-13 13:30:00,38.66,38.76,38.65,38.66,61712.0,36.1408,36.2342,36.1314,36.1408,61712.0
2020-07-13 13:40:00,38.67,38.67,38.53,38.56,48829.0,36.1501,36.1501,36.0192,36.0473,48829.0
2020-07-13 13:50:00,38.58,38.63,38.58,38.59,46470.0,36.066,36.1127,36.066,36.0753,46470.0
2020-07-13 14:00:00,38.58,38.58,38.2,38.23,122905.0,36.066,36.066,35.7107,35.7388,122905.0
2020-07-13 14:10:00,38.24,38.38,38.22,38.35,97978.0,35.7481,35.879,35.7294,35.851,97978.0
2020-07-13 14:20:00,38.35,38.36,38.1,38.14,66679.0,35.851,35.8603,35.6172,35.6546,66679.0
2020-07-13 14:30:00,38.13,38.18,37.89,38.02,131074.0,35.6453,35.692,35.4209,35.5425,131074.0
2020-07-13 14:40:00,38.01,38.15,37.99,38.13,108602.0,35.5331,35.664,35.5144,35.6453,108602.0
2020-07-13 14:50:00,38.12,38.22,38.1,38.18,65046.0,35.6359,35.7294,35.6172,35.692,65046.0
2020-07-13 15:00:00,38.18,38.18,37.84,37.9,162976.0,35.692,35.692,35.3742,35.4303,162976.0
2020-07-13 15:10:00,37.9,37.98,37.65,37.66,172013.0,35.4303,35.5051,35.1966,35.2059,172013.0
2020-07-13 15:20:00,37.66,37.76,37.49,37.56,235619.0,35.2059,35.2994,35.047,35.1124,235619.0
2020-07-13 15:30:00,37.54,37.61,37.08,37.17,350108.0,35.0937,35.1592,34.6637,34.7478,350108.0
2020-07-13 15:40:00,37.16,37.38,37.1,37.1,314840.0,34.7385,34.9442,34.6824,34.6824,314840.0
2020-07-13 15:50:00,37.1,37.24,37.09,37.14,1041654.0,34.6824,34.8133,34.6731,34.7198,1041654.0
2020-07-14 09:30:00,37.0,37.7,36.87,37.61,565448.0,34.5889,35.2433,34.4674,35.1592,565448.0
2020-07-14 09:40:00,37.6,37.8,37.35,37.38,206762.0,35.1498,35.3368,34.9161,34.9442,206762.0
2020-07-14 09:50:00,37.39,37.46,37.0,37.36,231905.0,34.9535,35.019,34.5889,34.9255,231905.0
2020-07-14 10:00:00,37.35,37.48,37.21,37.27,100530.0,34.9161,35.0376,34.7852,34.8413,100530.0
2020-07-14 10:10:00,37.28,37.39,37.02,37.31,126163.0,34.8507,34.9535,34.6076,34.8787,126163.0
2020-07-14 10:20:00,37.32,37.65,37.31,37.6,156355.0,34.8881,35.1966,34.8787,35.1498,156355.0
2020-07-14 10:30:00,37.6,37.89,37.57,37.71,237210.0,35.1498,35.4209,35.1218,35.2527,237210.0
2020-07-14 10:40:00,37.71,38.05,37.71,38.04,110663.0,35.2527,35.5705,35.2527,35.5612,110663.0
2020-07-14 10:50:00,38.05,38.12,37.82,37.92,107249.0,35.5705,35.6359,35.3555,35.449,107249.0
2020-07-14 11:00:00,37.94,38.0,37.76,38.0,62823.0,35.4677,35.5238,35.2994,35.5238,62823.0
2020-07-14 11:10:00,38.0,38.09,37.9,38.08,92150.0,35.5238,35.6079,35.4303,35.5985,92150.0
2020-07-14 11:20:00,38.09,38.12,38.01,38.05,184784.0,35.6079,35.6359,35.5331,35.5705,184784.0
2020-07-14 11:30:00,38.05,38.11,37.96,38.01,101511.0,35.5705,35.6266,35.4864,35.5331,101511.0
2020-07-14 11:40:00,38.01,38.16,38.0,38.07,75359.0,35.5331,35.6733,35.5238,35.5892,75359.0
2020-07-14 11:50:00,38.07,38.09,37.84,37.9,69426.0,35.5892,35.6079,35.3742,35.4303,69426.0
2020-07-14 12:00:00,37.9,38.01,37.86,37.95,39794.0,35.4303,35.5331,35.3929,35.477,39794.0
2020-07-14 12:10:00,37.95,38.05,37.91,38.05,22567.0,35.477,35.5705,35.4396,35.5705,22567.0
2020-07-14 12:20:00,38.05,38.08,37.97,37.99,27255.0,35.5705,35.5985,35.4957,35.5144,27255.0
2020-07-14 12:30:00,38.01,38.13,37.98,38.09,24060.0,35.5331,35.6453,35.5051,35.6079,24060.0
2020-07-14 12:40:00,38.1,38.13,38.06,38.07,26252.0,35.6172,35.6453,35.5799,35.5892,26252.0
2020-07-14 12:50:00,38.07,38.09,37.98,37.99,52669.0,35.5892,35.6079,35.5051,35.5144,52669.0
2020-07-14 13:00:00,38.0,38.01,37.89,37.93,52156.0,35.5238,35.5331,35.4209,35.4583,52156.0
2020-07-14 13:10:00,37.93,38.06,37.92,38.05,34214.0,35.4583,35.5799,35.449,35.5705,34214.0
2020-07-14 13:20:00,38.06,38.17,38.06,38.13,30836.0,35.5799,35.6827,35.5799,35.6453,30836.0
2020-07-14 13:30:00,38.12,38.28,38.12,38.26,58597.0,35.6359,35.7855,35.6359,35.7668,58597.0
2020-07-14 13:40:00,38.26,38.28,38.19,38.28,35687.0,35.7668,35.7855,35.7014,35.7855,35687.0
2020-07-14 13:50:00,38.28,38.31,38.17,38.21,58390.0,35.7855,35.8136,35.6827,35.7201,58390.0
2020-07-14 14:00:00,38.2,38.26,38.12,38.16,42768.0,35.7107,35.7668,35.6359,35.6733,42768.0
2020-07-14 14:10:00,38.19,38.34,38.17,38.34,31321.0,35.7014,35.8416,35.6827,35.8416,31321.0
2020-07-14 14:20:00,38.35,38.41,38.26,38.31,60896.0,35.851,35.907,35.7668,35.8136,60896.0
2020-07-14 14:30:00,38.32,38.34,38.13,38.13,51449.0,35.8229,35.8416,35.6453,35.6453,51449.0
2020-07-14 14:40:00,38.14,38.22,38.08,38.08,72623.0,35.6546,35.7294,35.5985,35.5985,72623.0
2020-07-14 14:50:00,38.1,38.26,38.08,38.24,45777.0,35.6172,35.7668,35.5985,35.7481,45777.0
2020-07-14 15:00:00,38.25,38.26,38.13,38.2,81934.0,35.7575,35.7668,35.6453,35.7107,81934.0
2020-07-14 15:10:00,38.21,38.24,38.12,38.18,86150.0,35.7201,35.7481,35.6359,35.692,86150.0
2020-07-14 15:20:00,38.18,38.29,38.18,38.23,67092.0,35.692,35.7949,35.692,35.7388,67092.0
2020-07-14 15:30:00,38.23,38.31,38.21,38.29,105676.0,35.7388,35.8136,35.7201,35.7949,105676.0
2020-07-14 15:40:00,38.3,38.38,38.29,38.37,119770.0,35.8042,35.879,35.7949,35.8697,119770.0
2020-07-14 15:50:00,38.38,38.6,38.38,38.54,1058142.0,35.879,36.0847,35.879,36.0286,1058142.0
2020-07-15 09:30:00,38.37,38.37,37.7,37.89,328748.0,35.8697,35.8697,35.2433,35.4209,328748.0
2020-07-15 09:40:00,37.94,38.08,37.78,37.94,204382.0,35.4677,35.5985,35.3181,35.4677,204382.0
2020-07-15 09:50:00,37.93,38.02,37.72,37.98,90503.0,35.4583,35.5425,35.262,35.5051,90503.0
2020-07-15 10:00:00,37.99,38.28,37.99,38.21,95308.0,35.5144,35.7855,35.5144,35.7201,95308.0
2020-07-15 10:10:00,38.22,38.38,38.13,38.38,142877.0,35.7294,35.879,35.6453,35.879,142877.0
2020-07-15 10:20:00,38.39,38.42,38.29,38.38,79071.0,35.8883,35.9164,35.7949,35.879,79071.0
2020-07-15 10:30:00,38.4,38.61,38.38,38.55,98314.0,35.8977,36.094,35.879,36.0379,98314.0
2020-07-15 10:40:00,38.55,38.6,38.37,38.37,107412.0,36.0379,36.0847,35.8697,35.8697,107412.0
2020-07-15 10:50:00,38.36,38.43,38.31,38.31,71742.0,35.8603,35.9257,35.8136,35.8136,71742.0
2020-07-15 11:00:00,38.31,38.39,38.2,38.25,75734.0,35.8136,35.8883,35.7107,35.7575,75734.0
2020-07-15 11:10:00,38.26,38.37,38.26,38.34,60150.0,35.7668,35.8697,35.7668,35.8416,60150.0
2020-07-15 11:20:00,38.34,38.55,38.34,38.49,71011.0,35.8416,36.0379,35.8416,35.9818,71011.0
2020-07-15 11:30:00,38.49,38.52,38.41,38.42,61424.0,35.9818,36.0099,35.907,35.9164,61424.0
2020-07-15 11:40:00,38.41,38.5,38.38,38.42,43492.0,35.907,35.9912,35.879,35.9164,43492.0
2020-07-15 11:50:00,38.43,38.55,38.43,38.44,39276.0,35.9257,36.0379,35.9257,35.9351,39276.0
2020-07-15 12:00:00,38.44,38.6,38.43,38.6,53478.0,35.9351,36.0847,35.9257,36.0847,53478.0
2020-07-15 12:10:00,38.58,38.68,38.55,38.61,68079.0,36.066,36.1594,36.0379,36.094,68079.0
2020-07-15 12:20:00,38.61,38.64,38.52,38.63,61248.0,36.094,36.1221,36.0099,36.1127,61248.0
2020-07-15 12:30:00,38.63,38.68,38.56,38.64,46693.0,36.1127,36.1594,36.0473,36.1221,46693.0
2020-07-15 12:40:00,38.65,38.66,38.61,38.61,40735.0,36.1314,36.1408,36.094,36.094,40735.0
2020-07-15 12:50:00,38.62,38.75,38.6,38.73,47831.0,36.1034,36.2249,36.0847,36.2062,47831.0
2020-07-15 13:00:00,38.74,38.75,38.45,38.53,102067.0,36.2155,36.2249,35.9444,36.0192,102067.0
2020-07-15 13:10:00,38.53,38.57,38.44,38.44,34707.0,36.0192,36.0566,35.9351,35.9351,34707.0
2020-07-15 13:20:00,38.44,38.51,38.42,38.51,24109.0,35.9351,36.0005,35.9164,36.0005,24109.0
2020-07-15 13:30:00,38.51,38.59,38.48,38.57,30949.0,36.0005,36.0753,35.9725,36.0566,30949.0
2020-07-15 13:40:00,38.57,38.61,38.52,38.52,26962.0,36.0566,36.094,36.0099,36.0099,26962.0
2020-07-15 13:50:00,38.54,38.54,38.45,38.45,33540.0,36.0286,36.0286,35.9444,35.9444,33540.0
2020-07-15 14:00:00,38.45,38.65,38.44,38.64,40087.0,35.9444,36.1314,35.9351,36.1221,40087.0
2020-07-15 14:10:00,38.65,38.66,38.6,38.63,64363.0,36.1314,36.1408,36.0847,36.1127,64363.0
2020-07-15 14:20:00,38.63,38.64,38.56,38.61,29216.0,36.1127,36.1221,36.0473,36.094,29216.0
2020-07-15 14:30:00,38.61,38.67,38.61,38.65,13984.0,36.094,36.1501,36.094,36.1314,13984.0
2020-07-15 14:40:00,38.65,38.65,38.52,38.52,24731.0,36.1314,36.1314,36.0099,36.0099,24731.0
2020-07-15 14:50:00,38.5,38.55,38.44,38.55,39704.0,35.9912,36.0379,35.9351,36.0379,39704.0
2020-07-15 15:00:00,38.54,38.56,38.49,38.52,48156.0,36.0286,36.0473,35.9818,36.0099,48156.0
2020-07-15 15:10:00,38.51,38.51,38.4,38.43,106406.0,36.0005,36.0005,35.8977,35.9257,106406.0
2020-07-15 15:20:00,38.43,38.55,38.42,38.55,87813.0,35.9257,36.0379,35.9164,36.0379,87813.0
2020-07-15 15:30:00,38.55,38.63,38.55,38.62,63438.0,36.0379,36.1127,36.0379,36.1034,63438.0
2020-07-15 15:40:00,38.62,38.71,38.62,38.69,56159.0,36.1034,36.1875,36.1034,36.1688,56159.0
2020-07-15 15:50:00,38.68,38.74,38.65,38.7,289349.0,36.1594,36.2155,36.1314,36.1781,289349.0
2020-07-16 09:30:00,38.35,38.6,38.26,38.49,270086.0,35.851,36.0847,35.7668,35.9818,270086.0
2020-07-16 09:40:00,38.47,38.53,38.3,38.52,71896.0,35.9631,36.0192,35.8042,36.0099,71896.0
2020-07-16 09:50:00,38.52,38.69,38.5,38.52,76945.0,36.0099,36.1688,35.9912,36.0099,76945.0
2020-07-16 10:00:00,38.54,38.71,38.51,38.66,126168.0,36.0286,36.1875,36.0005,36.1408,126168.0
2020-07-16 10:10:00,38.67,38.67,38.39,38.45,125022.0,36.1501,36.1501,35.8883,35.9444,125022.0
2020-07-16 10:20:00,38.44,38.61,38.43,38.6,71712.0,35.9351,36.094,35.9257,36.0847,71712.0
2020-07-16 10:30:00,38.61,38.63,38.53,38.55,40788.0,36.094,36.1127,36.0192,36.0379,40788.0
2020-07-16 10:40:00,38.57,38.6,38.48,38.53,38074.0,36.0566,36.0847,35.9725,36.0192,38074.0
2020-07-16 10:50:00,38.5,38.54,38.35,38.37,57053.0,35.9912,36.0286,35.851,35.8697,57053.0
2020-07-16 11:00:00,38.37,38.39,38.06,38.12,114302.0,35.8697,35.8883,35.5799,35.6359,114302.0
2020-07-16 11:10:00,38.11,38.21,38.09,38.12,56038.0,35.6266,35.7201,35.6079,35.6359,56038.0
2020-07-16 11:20:00,38.1,38.18,38.04,38.08,44860.0,35.6172,35.692,35.5612,35.5985,44860.0
2020-07-16 11:30:00,38.07,38.21,38.05,38.21,44005.0,35.5892,35.7201,35.5705,35.7201,44005.0
2020-07-16 11:40:00,38.22,38.23,38.15,38.21,39308.0,35.7294,35.7388,35.664,35.7201,39308.0
2020-07-16 11:50:00,38.23,38.27,38.17,38.2,51495.0,35.7388,35.7762,35.6827,35.7107,51495.0
2020-07-16 12:00:00,38.2,38.23,38.15,38.21,26381.0,35.7107,35.7388,35.664,35.7201,26381.0
2020-07-16 12:10:00,38.21,38.24,38.1,38.11,29585.0,35.7201,35.7481,35.6172,35.6266,29585.0
2020-07-16 12:20:00,38.1,38.1,37.94,37.97,69010.0,35.6172,35.6172,35.4677,35.4957,69010.0
2020-07-16 12:30:00,37.97,38.07,37.97,38.04,36862.0,35.4957,35.5892,35.4957,35.5612,36862.0
2020-07-16 12:40:00,38.03,38.15,38.02,38.09,31764.0,35.5518,35.664,35.5425,35.6079,31764.0
2020-07-16 12:50:00,38.08,38.11,38.03,38.04,31354.0,35.5985,35.6266,35.5518,35.5612,31354.0
2020-07-16 13:00:00,38.04,38.05,37.87,37.89,83316.0,35.5612,35.5705,35.4022,35.4209,83316.0
2020-07-16 13:10:00,37.9,37.96,37.83,37.93,96297.0,35.4303,35.4864,35.3648,35.4583,96297.0
2020-07-16 13:20:00,37.93,37.96,37.87,37.96,40007.0,35.4583,35.4864,35.4022,35.4864,40007.0
2020-07-16 13:30:00,37.96,37.96,37.75,37.76,77507.0,35.4864,35.4864,35.2901,35.2994,77507.0
2020-07-16 13:40:00,37.77,37.87,37.72,37.87,46666.0,35.3087,35.4022,35.262,35.4022,46666.0
2020-07-16 13:50:00,37.86,37.87,37.8,37.87,49919.0,35.3929,35.4022,35.3368,35.4022,49919.0
2020-07-16 14:00:00,37.85,37.87,37.8,37.85,34295.0,35.3835,35.4022,35.3368,35.3835,34295.0
2020-07-16 14:10:00,37.85,37.91,37.85,37.88,34762.0,35.3835,35.4396,35.3835,35.4116,34762.0
2020-07-16 14:20:00,37.88,37.91,37.84,37.91,22376.0,35.4116,35.4396,35.3742,35.4396,22376.0
2020-07-16 14:30:00,37.92,38.02,37.91,37.98,45977.0,35.449,35.5425,35.4396,35.5051,45977.0
2020-07-16 14:40:00,37.98,38.07,37.95,37.95,73839.0,35.5051,35.5892,35.477,35.477,73839.0
2020-07-16 14:50:00,37.96,38.01,37.92,37.92,43679.0,35.4864,35.5331,35.449,35.449,43679.0
2020-07-16 15:00:00,37.91,38.01,37.88,37.98,57543.0,35.4396,35.5331,35.4116,35.5051,57543.0
2020-07-16 15:10:00,37.98,38.08,37.97,38.06,70280.0,35.5051,35.5985,35.4957,35.5799,70280.0
2020-07-16 15:20:00,38.06,38.08,37.96,38.05,60734.0,35.5799,35.5985,35.4864,35.5705,60734.0
2020-07-16 15:30:00,38.04,38.15,38.01,38.15,110778.0,35.5612,35.664,35.5331,35.664,110778.0
2020-07-16 15:40:00,38.14,38.14,38.01,38.04,231049.0,35.6546,35.6546,35.5331,35.5612,231049.0
2020-07-16 15:50:00,38.03,38.09,37.92,38.08,656033.0,35.5518,35.6079,35.449,35.5985,656033.0
2020-07-17 09:30:00,38.56,38.71,38.51,38.6,246430.0,36.0473,36.1875,36.0005,36.0847,246430.0
2020-07-17 09:40:00,38.59,38.62,38.34,38.4,200887.0,36.0753,36.1034,35.8416,35.8977,200887.0
2020-07-17 09:50:00,38.4,38.58,38.4,38.43,156427.0,35.8977,36.066,35.8977,35.9257,156427.0
2020-07-17 10:00:00,38.47,38.68,38.42,38.63,168608.0,35.9631,36.1594,35.9164,36.1127,168608.0
2020-07-17 10:10:00,38.63,38.68,38.52,38.52,115115.0,36.1127,36.1594,36.0099,36.0099,115115.0
2020-07-17 10:20:00,38.51,38.6,38.49,38.6,68889.0,36.0005,36.0847,35.9818,36.0847,68889.0
2020-07-17 10:30:00,38.6,38.85,38.59,38.85,117503.0,36.0847,36.3184,36.0753,36.3184,117503.0
2020-07-17 10:40:00,38.86,38.9,38.77,38.88,138334.0,36.3277,36.3651,36.2436,36.3464,138334.0
2020-07-17 10:50:00,38.87,39.06,38.85,38.95,235428.0,36.3371,36.5147,36.3184,36.4119,235428.0
2020-07-17 11:00:00,38.96,39.02,38.9,38.98,88096.0,36.4212,36.4773,36.3651,36.4399,88096.0
2020-07-17 11:10:00,38.97,39.05,38.89,38.95,104275.0,36.4306,36.5053,36.3558,36.4119,104275.0
2020-07-17 11:20:00,38.96,39.02,38.93,39.02,72447.0,36.4212,36.4773,36.3932,36.4773,72447.0
2020-07-17 11:30:00,39.02,39.12,38.98,39.09,65865.0,36.4773,36.5708,36.4399,36.5427,65865.0
2020-07-17 11:40:00,39.1,39.1,38.97,38.97,36886.0,36.5521,36.5521,36.4306,36.4306,36886.0
2020-07-17 11:50:00,38.95,39.19,38.95,39.18,205085.0,36.4119,36.6362,36.4119,36.6269,205085.0
2020-07-17 12:00:00,39.18,39.28,39.18,39.28,117487.0,36.6269,36.7204,36.6269,36.7204,117487.0
2020-07-17 12:10:00,39.28,39.28,39.2,39.22,72838.0,36.7204,36.7204,36.6456,36.6643,72838.0
2020-07-17 12:20:00,39.22,39.24,39.15,39.16,72469.0,36.6643,36.683,36.5988,36.6082,72469.0
2020-07-17 12:30:00,39.15,39.2,39.15,39.19,64652.0,36.5988,36.6456,36.5988,36.6362,64652.0
2020-07-17 12:40:00,39.19,39.25,39.11,39.16,56226.0,36.6362,36.6923,36.5614,36.6082,56226.0
2020-07-17 12:50:00,39.16,39.17,39.07,39.1,77467.0,36.6082,36.6175,36.524,36.5521,77467.0
2020-07-17 13:00:00,39.1,39.14,39.05,39.08,63406.0,36.5521,36.5895,36.5053,36.5334,63406.0
2020-07-17 13:10:00,39.08,39.13,39.01,39.04,47527.0,36.5334,36.5801,36.4679,36.496,47527.0
2020-07-17 13:20:00,39.04,39.1,38.99,39.01,69233.0,36.496,36.5521,36.4492,36.4679,69233.0
2020-07-17 13:30:00,39.0,39.05,38.99,39.05,26586.0,36.4586,36.5053,36.4492,36.5053,26586.0
2020-07-17 13:40:00,39.05,39.06,39.0,39.06,38562.0,36.5053,36.5147,36.4586,36.5147,38562.0
2020-07-17 13:50:00,39.06,39.15,39.06,39.14,65741.0,36.5147,36.5988,36.5147,36.5895,65741.0
2020-07-17 14:00:00,39.15,39.19,39.12,39.17,41152.0,36.5988,36.6362,36.5708,36.6175,41152.0
2020-07-17 14:10:00,39.17,39.21,39.13,39.13,32875.0,36.6175,36.6549,36.5801,36.5801,32875.0
2020-07-17 14:20:00,39.13,39.16,39.08,39.16,48116.0,36.5801,36.6082,36.5334,36.6082,48116.0
2020-07-17 14:30:00,39.16,39.17,39.12,39.15,38933.0,36.6082,36.6175,36.5708,36.5988,38933.0
2020-07-17 14:40:00,39.16,39.22,39.16,39.19,66395.0,36.6082,36.6643,36.6082,36.6362,66395.0
2020-07-17 14:50:00,39.21,39.25,39.19,39.19,79980.0,36.6549,36.6923,36.6362,36.6362,79980.0
2020-07-17 15:00:00,39.19,39.26,39.19,39.25,115139.0,36.6362,36.7017,36.6362,36.6923,115139.0
2020-07-17 15:10:00,39.25,39.27,39.19,39.19,96252.0,36.6923,36.711,36.6362,36.6362,96252.0
2020-07-17 15:20:00,39.19,39.2,39.13,39.19,110007.0,36.6362,36.6456,36.5801,36.6362,110007.0
2020-07-17 15:30:00,39.19,39.24,39.18,39.23,126448.0,36.6362,36.683,36.6269,36.6736,126448.0
2020-07-17 15:40:00,39.23,39.28,39.22,39.26,182190.0,36.6736,36.7204,36.6643,36.7017,182190.0
2020-07-17 15:50:00,39.26,39.34,39.22,39.31,656513.0,36.7017,36.7764,36.6643,36.7484,656513.0
2020-07-20 09:30:00,39.82,39.94,39.64,39.8,668825.0,37.2252,37.3373,37.0569,37.2065,668825.0
2020-07-20 09:40:00,39.78,40.02,39.67,39.93,340833.0,37.1878,37.4121,37.0849,37.328,340833.0
2020-07-20 09:50:00,39.93,40.19,39.93,40.08,154289.0,37.328,37.5711,37.328,37.4682,154289.0
2020-07-20 10:00:00,40.1,40.32,40.1,40.19,188564.0,37.4869,37.6926,37.4869,37.5711,188564.0
2020-07-20 10:10:00,40.21,40.27,40.08,40.22,116749.0,37.5897,37.6458,37.4682,37.5991,116749.0
2020-07-20 10:20:00,40.23,40.24,40.13,40.2,101858.0,37.6084,37.6178,37.515,37.5804,101858.0
2020-07-20 10:30:00,40.22,40.42,40.19,40.42,202993.0,37.5991,37.7861,37.5711,37.7861,202993.0
2020-07-20 10:40:00,40.42,40.49,40.26,40.42,179385.0,37.7861,37.8515,37.6365,37.7861,179385.0
2020-07-20 10:50:00,40.42,40.44,40.29,40.4,110522.0,37.7861,37.8048,37.6645,37.7674,110522.0
2020-07-20 11:00:00,40.4,40.41,40.25,40.25,78372.0,37.7674,37.7767,37.6271,37.6271,78372.0
2020-07-20 11:10:00,40.25,40.31,40.18,40.22,100043.0,37.6271,37.6832,37.5617,37.5991,100043.0
2020-07-20 11:20:00,40.19,40.19,40.03,40.04,70621.0,37.5711,37.5711,37.4215,37.4308,70621.0
2020-07-20 11:30:00,40.03,40.18,40.01,40.15,61586.0,37.4215,37.5617,37.4028,37.5337,61586.0
2020-07-20 11:40:00,40.15,40.23,40.12,40.23,60131.0,37.5337,37.6084,37.5056,37.6084,60131.0
2020-07-20 11:50:00,40.24,40.33,40.19,40.31,61770.0,37.6178,37.7019,37.5711,37.6832,61770.0
2020-07-20 12:00:00,40.31,40.32,40.24,40.28,47342.0,37.6832,37.6926,37.6178,37.6552,47342.0
2020-07-20 12:10:00,40.28,40.29,40.19,40.22,52328.0,37.6552,37.6645,37.5711,37.5991,52328.0
2020-07-20 12:20:00,40.21,40.21,40.09,40.11,35104.0,37.5897,37.5897,37.4776,37.4963,35104.0
2020-07-20 12:30:00,40.11,40.13,40.08,40.13,30011.0,37.4963,37.515,37.4682,37.515,30011.0
2020-07-20 12:40:00,40.14,40.21,40.14,40.19,31247.0,37.5243,37.5897,37.5243,37.5711,31247.0
2020-07-20 12:50:00,40.19,40.28,40.18,40.28,22154.0,37.5711,37.6552,37.5617,37.6552,22154.0
2020-07-20 13:00:00,40.28,40.29,40.16,40.19,53598.0,37.6552,37.6645,37.543,37.5711,53598.0
2020-07-20 13:10:00,40.2,40.2,40.05,40.05,44184.0,37.5804,37.5804,37.4402,37.4402,44184.0
2020-07-20 13:20:00,40.04,40.09,40.02,40.06,38129.0,37.4308,37.4776,37.4121,37.4495,38129.0
2020-07-20 13:30:00,40.06,40.09,40.03,40.07,19388.0,37.4495,37.4776,37.4215,37.4589,19388.0
2020-07-20 13:40:00,40.08,40.15,40.08,40.13,35465.0,37.4682,37.5337,37.4682,37.515,35465.0
2020-07-20 13:50:00,40.13,40.17,40.05,40.07,39408.0,37.515,37.5524,37.4402,37.4589,39408.0
2020-07-20 14:00:00,40.07,40.1,40.04,40.09,35457.0,37.4589,37.4869,37.4308,37.4776,35457.0
2020-07-20 14:10:00,40.09,40.15,40.07,40.15,24067.0,37.4776,37.5337,37.4589,37.5337,24067.0
2020-07-20 14:20:00,40.14,40.26,40.14,40.25,66968.0,37.5243,37.6365,37.5243,37.6271,66968.0
2020-07-20 14:30:00,40.24,40.3,40.18,40.3,62482.0,37.6178,37.6739,37.5617,37.6739,62482.0
2020-07-20 14:40:00,40.29,40.35,40.28,40.33,51883.0,37.6645,37.7206,37.6552,37.7019,51883.0
2020-07-20 14:50:00,40.33,40.35,40.28,40.32,97374.0,37.7019,37.7206,37.6552,37.6926,97374.0
2020-07-20 15:00:00,40.32,40.36,40.31,40.34,100558.0,37.6926,37.73,37.6832,37.7113,100558.0
2020-07-20 15:10:00,40.35,40.41,40.29,40.4,154821.0,37.7206,37.7767,37.6645,37.7674,154821.0
2020-07-20 15:20:00,40.4,40.44,40.36,40.43,213450.0,37.7674,37.8048,37.73,37.7954,213450.0
2020-07-20 15:30:00,40.43,40.44,40.36,40.42,120979.0,37.7954,37.8048,37.73,37.7861,120979.0
2020-07-20 15:40:00,40.43,40.47,40.43,40.45,219096.0,37.7954,37.8328,37.7954,37.8141,219096.0
2020-07-20 15:50:00,40.44,40.44,40.3,40.31,637482.0,37.8048,37.8048,37.6739,37.6832,637482.0
2020-07-21 09:30:00,41.28,41.41,40.96,41.08,967974.0,38.59,38.7116,38.2909,38.4031,967974.0
2020-07-21 09:40:00,41.08,41.33,41.04,41.18,247047.0,38.4031,38.6368,38.3657,38.4965,247047.0
2020-07-21 09:50:00,41.16,41.43,41.14,41.4,177107.0,38.4778,38.7302,38.4591,38.7022,177107.0
2020-07-21 10:00:00,41.4,41.61,41.29,41.35,359856.0,38.7022,38.8985,38.5994,38.6555,359856.0
2020-07-21 10:10:00,41.35,41.53,41.27,41.48,185825.0,38.6555,38.8237,38.5807,38.777,185825.0
2020-07-21 10:20:00,41.48,41.52,41.12,41.12,185895.0,38.777,38.8144,38.4404,38.4404,185895.0
2020-07-21 10:30:00,41.13,41.29,41.01,41.02,224382.0,38.4498,38.5994,38.3376,38.347,224382.0
2020-07-21 10:40:00,41.02,41.11,40.53,40.58,242305.0,38.347,38.4311,37.8889,37.9356,242305.0
2020-07-21 10:50:00,40.58,40.9,40.57,40.89,230245.0,37.9356,38.2348,37.9263,38.2254,230245.0
2020-07-21 11:00:00,40.88,41.03,40.87,40.97,112401.0,38.2161,38.3563,38.2067,38.3002,112401.0
2020-07-21 11:10:00,40.99,41.09,40.86,41.06,95394.0,38.3189,38.4124,38.1974,38.3844,95394.0
2020-07-21 11:20:00,41.05,41.16,41.01,41.04,115350.0,38.375,38.4778,38.3376,38.3657,115350.0
2020-07-21 11:30:00,41.06,41.1,40.96,41.0,88660.0,38.3844,38.4218,38.2909,38.3283,88660.0
2020-07-21 11:40:00,40.98,41.09,40.98,41.01,71042.0,38.3096,38.4124,38.3096,38.3376,71042.0
2020-07-21 11:50:00,41.02,41.02,40.88,40.94,62133.0,38.347,38.347,38.2161,38.2722,62133.0
2020-07-21 12:00:00,40.94,40.99,40.88,40.96,38982.0,38.2722,38.3189,38.2161,38.2909,38982.0
2020-07-21 12:10:00,40.99,41.14,40.97,41.14,49642.0,38.3189,38.4591,38.3002,38.4591,49642.0
2020-07-21 12:20:00,41.13,41.26,41.11,41.2,98967.0,38.4498,38.5713,38.4311,38.5152,98967.0
2020-07-21 12:30:00,41.2,41.25,41.11,41.11,72696.0,38.5152,38.562,38.4311,38.4311,72696.0
2020-07-21 12:40:00,41.12,41.16,41.04,41.04,69881.0,38.4404,38.4778,38.3657,38.3657,69881.0
2020-07-21 12:50:00,41.05,41.16,41.04,41.16,49089.0,38.375,38.4778,38.3657,38.4778,49089.0
2020-07-21 13:00:00,41.16,41.16,41.06,41.11,80060.0,38.4778,38.4778,38.3844,38.4311,80060.0
2020-07-21 13:10:00,41.11,41.21,41.09,41.21,79097.0,38.4311,38.5246,38.4124,38.5246,79097.0
2020-07-21 13:20:00,41.21,41.21,41.12,41.16,66313.0,38.5246,38.5246,38.4404,38.4778,66313.0
2020-07-21 13:30:00,41.16,41.2,41.15,41.17,59356.0,38.4778,38.5152,38.4685,38.4872,59356.0
2020-07-21 13:40:00,41.17,41.22,41.15,41.2,66848.0,38.4872,38.5339,38.4685,38.5152,66848.0
2020-07-21 13:50:00,41.19,41.22,41.15,41.19,47964.0,38.5059,38.5339,38.4685,38.5059,47964.0
2020-07-21 14:00:00,41.2,41.37,41.2,41.37,59293.0,38.5152,38.6742,38.5152,38.6742,59293.0
2020-07-21 14:10:00,41.38,41.4,41.29,41.31,89471.0,38.6835,38.7022,38.5994,38.6181,89471.0
2020-07-21 14:20:00,41.32,41.35,41.29,41.33,67508.0,38.6274,38.6555,38.5994,38.6368,67508.0
2020-07-21 14:30:00,41.33,41.36,41.3,41.34,84896.0,38.6368,38.6648,38.6087,38.6461,84896.0
2020-07-21 14:40:00,41.35,41.39,41.32,41.38,97166.0,38.6555,38.6929,38.6274,38.6835,97166.0
2020-07-21 14:50:00,41.37,41.39,41.3,41.3,75888.0,38.6742,38.6929,38.6087,38.6087,75888.0
2020-07-21 15:00:00,41.3,41.35,41.25,41.25,99156.0,38.6087,38.6555,38.562,38.562,99156.0
2020-07-21 15:10:00,41.24,41.25,41.08,41.13,145985.0,38.5526,38.562,38.4031,38.4498,145985.0
2020-07-21 15:20:00,41.12,41.15,40.94,40.96,174895.0,38.4404,38.4685,38.2722,38.2909,174895.0
2020-07-21 15:30:00,40.96,41.0,40.74,40.77,214077.0,38.2909,38.3283,38.0852,38.1133,214077.0
2020-07-21 15:40:00,40.77,41.0,40.77,40.98,214153.0,38.1133,38.3283,38.1133,38.3096,214153.0
2020-07-21 15:50:00,40.98,40.98,40.83,40.83,520931.0,38.3096,38.3096,38.1693,38.1693,520931.0
2020-07-22 09:30:00,41.47,41.48,41.17,41.48,587615.0,38.7676,38.777,38.4872,38.777,587615.0
2020-07-22 09:40:00,41.48,41.6,41.34,41.42,253351.0,38.777,38.8892,38.6461,38.7209,253351.0
2020-07-22 09:50:00,41.42,41.63,41.38,41.55,177895.0,38.7209,38.9172,38.6835,38.8424,177895.0
2020-07-22 10:00:00,41.55,41.63,41.41,41.5,282249.0,38.8424,38.9172,38.7116,38.7957,282249.0
2020-07-22 10:10:00,41.5,41.8,41.5,41.78,262173.0,38.7957,39.0761,38.7957,39.0574,262173.0
2020-07-22 10:20:00,41.79,41.93,41.68,41.7,364856.0,39.0668,39.1977,38.964,38.9827,364856.0
2020-07-22 10:30:00,41.7,41.78,41.61,41.64,195568.0,38.9827,39.0574,38.8985,38.9266,195568.0
2020-07-22 10:40:00,41.62,41.65,41.46,41.5,168174.0,38.9079,38.9359,38.7583,38.7957,168174.0
2020-07-22 10:50:00,41.49,41.49,41.1,41.32,270727.0,38.7863,38.7863,38.4218,38.6274,270727.0
2020-07-22 11:00:00,41.31,41.37,41.19,41.24,212926.0,38.6181,38.6742,38.5059,38.5526,212926.0
2020-07-22 11:10:00,41.27,41.42,41.27,41.35,191737.0,38.5807,38.7209,38.5807,38.6555,191737.0
2020-07-22 11:20:00,41.34,41.54,41.28,41.54,230201.0,38.6461,38.8331,38.59,38.8331,230201.0
2020-07-22 11:30:00,41.55,41.58,41.42,41.52,210941.0,38.8424,38.8705,38.7209,38.8144,210941.0
2020-07-22 11:40:00,41.52,41.58,41.43,41.56,171818.0,38.8144,38.8705,38.7302,38.8518,171818.0
2020-07-22 11:50:00,41.56,41.58,41.47,41.5,96951.0,38.8518,38.8705,38.7676,38.7957,96951.0
2020-07-22 12:00:00,41.51,41.57,41.44,41.5,111338.0,38.805,38.8611,38.7396,38.7957,111338.0
2020-07-22 12:10:00,41.53,41.79,41.53,41.74,206456.0,38.8237,39.0668,38.8237,39.02,206456.0
2020-07-22 12:20:00,41.74,41.87,41.7,41.78,187021.0,39.02,39.1416,38.9827,39.0574,187021.0
2020-07-22 12:30:00,41.78,41.83,41.73,41.77,136616.0,39.0574,39.1042,39.0107,39.0481,136616.0
2020-07-22 12:40:00,41.77,41.79,41.69,41.7,113287.0,39.0481,39.0668,38.9733,38.9827,113287.0
2020-07-22 12:50:00,41.72,41.81,41.71,41.79,130415.0,39.0014,39.0855,38.992,39.0668,130415.0
2020-07-22 13:00:00,41.78,41.8,41.7,41.71,75260.0,39.0574,39.0761,38.9827,38.992,75260.0
2020-07-22 13:10:00,41.71,41.72,41.65,41.71,136255.0,38.992,39.0014,38.9359,38.992,136255.0
2020-07-22 13:20:00,41.72,41.81,41.65,41.69,182511.0,39.0014,39.0855,38.9359,38.9733,182511.0
2020-07-22 13:30:00,41.69,41.71,41.58,41.61,123864.0,38.9733,38.992,38.8705,38.8985,123864.0
2020-07-22 13:40:00,41.62,41.65,41.54,41.55,116589.0,38.9079,38.9359,38.8331,38.8424,116589.0
2020-07-22 13:50:00,41.55,41.56,41.34,41.4,97150.0,38.8424,38.8518,38.6461,38.7022,97150.0
2020-07-22 14:00:00,41.41,41.54,41.41,41.45,134401.0,38.7116,38.8331,38.7116,38.7489,134401.0
2020-07-22 14:10:00,41.45,41.47,41.38,41.47,89395.0,38.7489,38.7676,38.6835,38.7676,89395.0
2020-07-22 14:20:00,41.47,41.47,41.38,41.4,114082.0,38.7676,38.7676,38.6835,38.7022,114082.0
2020-07-22 14:30:00,41.41,41.51,41.35,41.49,90837.0,38.7116,38.805,38.6555,38.7863,90837.0
2020-07-22 14:40:00,41.49,41.51,41.42,41.5,61432.0,38.7863,38.805,38.7209,38.7957,61432.0
2020-07-22 14:50:00,41.49,41.53,41.46,41.49,86855.0,38.7863,38.8237,38.7583,38.7863,86855.0
2020-07-22 15:00:00,41.5,41.56,41.38,41.4,95725.0,38.7957,38.8518,38.6835,38.7022,95725.0
2020-07-22 15:10:00,41.41,41.55,41.39,41.52,93913.0,38.7116,38.8424,38.6929,38.8144,93913.0
2020-07-22 15:20:00,41.52,41.6,41.49,41.53,103811.0,38.8144,38.8892,38.7863,38.8237,103811.0
2020-07-22 15:30:00,41.52,41.64,41.52,41.62,201621.0,38.8144,38.9266,38.8144,38.9079,201621.0
2020-07-22 15:40:00,41.62,41.78,41.62,41.74,323203.0,38.9079,39.0574,38.9079,39.02,323203.0
2020-07-22 15:50:00,41.74,41.78,41.66,41.73,450689.0,39.02,39.0574,38.9453,39.0107,450689.0
2020-07-23 09:30:00,41.71,41.71,40.99,41.11,823174.0,38.992,38.992,38.3189,38.4311,823174.0
2020-07-23 09:40:00,41.1,41.57,41.09,41.56,342044.0,38.4218,38.8611,38.4124,38.8518,342044.0
2020-07-23 09:50:00,41.56,41.67,41.45,41.66,288934.0,38.8518,38.9546,38.7489,38.9453,288934.0
2020-07-23 10:00:00,41.64,41.64,41.38,41.48,117761.0,38.9266,38.9266,38.6835,38.777,117761.0
2020-07-23 10:10:00,41.47,41.47,41.17,41.3,132067.0,38.7676,38.7676,38.4872,38.6087,132067.0
2020-07-23 10:20:00,41.3,41.61,41.3,41.6,107408.0,38.6087,38.8985,38.6087,38.8892,107408.0
2020-07-23 10:30:00,41.62,41.83,41.61,41.83,175910.0,38.9079,39.1042,38.8985,39.1042,175910.0
2020-07-23 10:40:00,41.83,41.9,41.65,41.69,150640.0,39.1042,39.1696,38.9359,38.9733,150640.0
2020-07-23 10:50:00,41.69,41.74,41.64,41.71,80753.0,38.9733,39.02,38.9266,38.992,80753.0
2020-07-23 11:00:00,41.7,41.75,41.52,41.75,116734.0,38.9827,39.0294,38.8144,39.0294,116734.0
2020-07-23 11:10:00,41.75,41.99,41.74,41.97,160887.0,39.0294,39.2538,39.02,39.2351,160887.0
2020-07-23 11:20:00,41.97,42.06,41.85,42.06,219598.0,39.2351,39.3192,39.1229,39.3192,219598.0
2020-07-23 11:30:00,42.06,42.23,41.96,42.22,259092.0,39.3192,39.4781,39.2257,39.4688,259092.0
2020-07-23 11:40:00,42.23,42.23,42.01,42.15,221629.0,39.4781,39.4781,39.2725,39.4033,221629.0
2020-07-23 11:50:00,42.14,42.17,42.03,42.06,128110.0,39.394,39.422,39.2911,39.3192,128110.0
2020-07-23 12:00:00,42.05,42.05,41.73,41.73,197592.0,39.3098,39.3098,39.0107,39.0107,197592.0
2020-07-23 12:10:00,41.73,41.85,41.7,41.72,108970.0,39.0107,39.1229,38.9827,39.0014,108970.0
2020-07-23 12:20:00,41.72,41.92,41.71,41.87,136156.0,39.0014,39.1883,38.992,39.1416,136156.0
2020-07-23 12:30:00,41.86,41.87,41.67,41.74,95367.0,39.1322,39.1416,38.9546,39.02,95367.0
2020-07-23 12:40:00,41.75,41.81,41.69,41.75,76030.0,39.0294,39.0855,38.9733,39.0294,76030.0
2020-07-23 12:50:00,41.76,41.77,41.58,41.71,138236.0,39.0387,39.0481,38.8705,38.992,138236.0
2020-07-23 13:00:00,41.7,41.77,41.67,41.68,65725.0,38.9827,39.0481,38.9546,38.964,65725.0
2020-07-23 13:10:00,41.68,41.76,41.62,41.64,67872.0,38.964,39.0387,38.9079,38.9266,67872.0
2020-07-23 13:20:00,41.66,41.66,41.56,41.61,80308.0,38.9453,38.9453,38.8518,38.8985,80308.0
2020-07-23 13:30:00,41.6,41.64,41.46,41.48,107954.0,38.8892,38.9266,38.7583,38.777,107954.0
2020-07-23 13:40:00,41.48,41.48,41.15,41.15,162025.0,38.777,38.777,38.4685,38.4685,162025.0
2020-07-23 13:50:00,41.14,41.14,40.81,41.02,258427.0,38.4591,38.4591,38.1507,38.347,258427.0
2020-07-23 14:00:00,41.01,41.07,40.45,40.57,342450.0,38.3376,38.3937,37.8141,37.9263,342450.0
2020-07-23 14:10:00,40.54,40.57,40.21,40.47,438697.0,37.8982,37.9263,37.5897,37.8328,438697.0
2020-07-23 14:20:00,40.46,40.92,40.37,40.89,192110.0,37.8235,38.2535,37.7393,38.2254,192110.0
2020-07-23 14:30:00,40.87,41.02,40.69,40.79,192465.0,38.2067,38.347,38.0385,38.132,192465.0
2020-07-23 14:40:00,40.79,40.92,40.73,40.88,117406.0,38.132,38.2535,38.0759,38.2161,117406.0
2020-07-23 14:50:00,40.89,41.1,40.84,40.94,164375.0,38.2254,38.4218,38.1787,38.2722,164375.0
2020-07-23 15:00:00,40.96,41.04,40.88,41.0,174087.0,38.2909,38.3657,38.2161,38.3283,174087.0
2020-07-23 15:10:00,40.99,41.03,40.89,40.96,185934.0,38.3189,38.3563,38.2254,38.2909,185934.0
2020-07-23 15:20:00,40.96,41.05,40.78,40.86,160632.0,38.2909,38.375,38.1226,38.1974,160632.0
2020-07-23 15:30:00,40.87,41.08,40.78,41.01,192659.0,38.2067,38.4031,38.1226,38.3376,192659.0
2020-07-23 15:40:00,41.02,41.08,40.98,41.02,171384.0,38.347,38.4031,38.3096,38.347,171384.0
2020-07-23 15:50:00,41.01,41.01,40.81,40.98,515279.0,38.3376,38.3376,38.1507,38.3096,515279.0
2020-07-24 09:30:00,41.45,41.59,41.28,41.36,562307.0,38.7489,38.8798,38.59,38.6648,562307.0
2020-07-24 09:40:00,41.35,41.47,41.12,41.45,361741.0,38.6555,38.7676,38.4404,38.7489,361741.0
2020-07-24 09:50:00,41.45,41.64,41.39,41.46,246099.0,38.7489,38.9266,38.6929,38.7583,246099.0
2020-07-24 10:00:00,41.47,41.58,41.26,41.56,133283.0,38.7676,38.8705,38.5713,38.8518,133283.0
2020-07-24 10:10:00,41.54,41.66,41.3,41.64,185423.0,38.8331,38.9453,38.6087,38.9266,185423.0
2020-07-24 10:20:00,41.65,41.84,41.65,41.84,349050.0,38.9359,39.1135,38.9359,39.1135,349050.0
2020-07-24 10:30:00,41.84,41.86,41.47,41.65,233515.0,39.1135,39.1322,38.7676,38.9359,233515.0
2020-07-24 10:40:00,41.67,41.78,41.62,41.68,130360.0,38.9546,39.0574,38.9079,38.964,130360.0
2020-07-24 10:50:00,41.66,41.9,41.63,41.84,145833.0,38.9453,39.1696,38.9172,39.1135,145833.0
2020-07-24 11:00:00,41.85,41.85,41.69,41.81,105327.0,39.1229,39.1229,38.9733,39.0855,105327.0
2020-07-24 11:10:00,41.83,41.83,41.68,41.71,102337.0,39.1042,39.1042,38.964,38.992,102337.0
2020-07-24 11:20:00,41.73,41.76,41.59,41.59,160588.0,39.0107,39.0387,38.8798,38.8798,160588.0
2020-07-24 11:30:00,41.6,41.67,41.29,41.36,267043.0,38.8892,38.9546,38.5994,38.6648,267043.0
2020-07-24 11:40:00,41.37,41.59,41.37,41.44,132981.0,38.6742,38.8798,38.6742,38.7396,132981.0
2020-07-24 11:50:00,41.44,41.54,41.42,41.51,117686.0,38.7396,38.8331,38.7209,38.805,117686.0
2020-07-24 12:00:00,41.52,41.57,41.3,41.35,172109.0,38.8144,38.8611,38.6087,38.6555,172109.0
2020-07-24 12:10:00,41.33,41.44,41.27,41.42,85234.0,38.6368,38.7396,38.5807,38.7209,85234.0
2020-07-24 12:20:00,41.44,41.53,41.38,41.52,115810.0,38.7396,38.8237,38.6835,38.8144,115810.0
2020-07-24 12:30:00,41.53,41.54,41.44,41.51,56824.0,38.8237,38.8331,38.7396,38.805,56824.0
2020-07-24 12:40:00,41.48,41.52,41.41,41.52,83351.0,38.777,38.8144,38.7116,38.8144,83351.0
2020-07-24 12:50:00,41.51,41.53,41.46,41.51,59447.0,38.805,38.8237,38.7583,38.805,59447.0
2020-07-24 13:00:00,41.49,41.6,41.48,41.49,80157.0,38.7863,38.8892,38.777,38.7863,80157.0
2020-07-24 13:10:00,41.49,41.52,41.37,41.43,106991.0,38.7863,38.8144,38.6742,38.7302,106991.0
2020-07-24 13:20:00,41.43,41.6,41.43,41.6,48615.0,38.7302,38.8892,38.7302,38.8892,48615.0
2020-07-24 13:30:00,41.6,41.64,41.56,41.62,70258.0,38.8892,38.9266,38.8518,38.9079,70258.0
2020-07-24 13:40:00,41.62,41.71,41.62,41.71,83353.0,38.9079,38.992,38.9079,38.992,83353.0
2020-07-24 13:50:00,41.7,41.74,41.66,41.73,87842.0,38.9827,39.02,38.9453,39.0107,87842.0
2020-07-24 14:00:00,41.74,41.84,41.71,41.84,119371.0,39.02,39.1135,38.992,39.1135,119371.0
2020-07-24 14:10:00,41.84,41.85,41.72,41.77,99668.0,39.1135,39.1229,39.0014,39.0481,99668.0
2020-07-24 14:20:00,41.76,41.79,41.69,41.73,84905.0,39.0387,39.0668,38.9733,39.0107,84905.0
2020-07-24 14:30:00,41.72,41.79,41.69,41.77,72652.0,39.0014,39.0668,38.9733,39.0481,72652.0
2020-07-24 14:40:00,41.77,41.83,41.75,41.76,106153.0,39.0481,39.1042,39.0294,39.0387,106153.0
2020-07-24 14:50:00,41.76,41.8,41.74,41.8,93472.0,39.0387,39.0761,39.02,39.0761,93472.0
2020-07-24 15:00:00,41.79,41.87,41.75,41.79,116271.0,39.0668,39.1416,39.0294,39.0668,116271.0
2020-07-24 15:10:00,41.79,41.86,41.74,41.74,133153.0,39.0668,39.1322,39.02,39.02,133153.0
2020-07-24 15:20:00,41.74,41.78,41.71,41.72,143358.0,39.02,39.0574,38.992,39.0014,143358.0
2020-07-24 15:30:00,41.71,41.81,41.68,41.79,154166.0,38.992,39.0855,38.964,39.0668,154166.0
2020-07-24 15:40:00,41.8,41.83,41.7,41.78,310476.0,39.0761,39.1042,38.9827,39.0574,310476.0
2020-07-24 15:50:00,41.77,41.85,41.76,41.85,412307.0,39.0481,39.1229,39.0387,39.1229,412307.0
2020-07-27 09:30:00,43.43,43.98,43.32,43.91,1238785.0,40.5999,41.1141,40.4971,41.0486,1238785.0
2020-07-27 09:40:00,43.91,44.38,43.85,44.36,492958.0,41.0486,41.488,40.9926,41.4693,492958.0
2020-07-27 09:50:00,44.36,44.46,44.0,44.06,373132.0,41.4693,41.5628,41.1328,41.1889,373132.0
2020-07-27 10:00:00,44.07,44.15,43.81,43.96,300506.0,41.1982,41.273,40.9552,41.0954,300506.0
2020-07-27 10:10:00,43.98,44.11,43.88,44.04,202876.0,41.1141,41.2356,41.0206,41.1702,202876.0
2020-07-27 10:20:00,44.03,44.07,43.92,44.05,189595.0,41.1608,41.1982,41.058,41.1795,189595.0
2020-07-27 10:30:00,44.04,44.31,44.04,44.2,284048.0,41.1702,41.4226,41.1702,41.3197,284048.0
2020-07-27 10:40:00,44.21,44.44,44.13,44.3,288725.0,41.3291,41.5441,41.2543,41.4132,288725.0
2020-07-27 10:50:00,44.31,44.36,44.21,44.28,257892.0,41.4226,41.4693,41.3291,41.3945,257892.0
2020-07-27 11:00:00,44.28,44.4,43.97,43.98,401547.0,41.3945,41.5067,41.1047,41.1141,401547.0
2020-07-27 11:10:00,43.98,44.1,43.81,44.0,236588.0,41.1141,41.2263,40.9552,41.1328,236588.0
2020-07-27 11:20:00,43.99,44.04,43.69,43.71,170218.0,41.1234,41.1702,40.843,40.8617,170218.0
2020-07-27 11:30:00,43.7,43.76,43.5,43.69,304010.0,40.8523,40.9084,40.6654,40.843,304010.0
2020-07-27 11:40:00,43.69,43.82,43.61,43.8,149961.0,40.843,40.9645,40.7682,40.9458,149961.0
2020-07-27 11:50:00,43.8,43.82,43.6,43.6,122808.0,40.9458,40.9645,40.7588,40.7588,122808.0
2020-07-27 12:00:00,43.58,43.68,43.42,43.42,143696.0,40.7401,40.8336,40.5906,40.5906,143696.0
2020-07-27 12:10:00,43.42,43.56,43.42,43.45,100620.0,40.5906,40.7214,40.5906,40.6186,100620.0
2020-07-27 12:20:00,43.44,43.66,43.44,43.63,109300.0,40.6093,40.8149,40.6093,40.7869,109300.0
2020-07-27 12:30:00,43.63,43.73,43.61,43.7,72093.0,40.7869,40.8804,40.7682,40.8523,72093.0
2020-07-27 12:40:00,43.69,43.69,43.43,43.49,116167.0,40.843,40.843,40.5999,40.656,116167.0
2020-07-27 12:50:00,43.48,43.58,43.44,43.5,84869.0,40.6467,40.7401,40.6093,40.6654,84869.0
2020-07-27 13:00:00,43.5,43.57,43.46,43.51,112130.0,40.6654,40.7308,40.628,40.6747,112130.0
2020-07-27 13:10:00,43.49,43.51,43.37,43.44,141536.0,40.656,40.6747,40.5438,40.6093,141536.0
2020-07-27 13:20:00,43.44,43.53,43.4,43.49,78468.0,40.6093,40.6934,40.5719,40.656,78468.0
2020-07-27 13:30:00,43.5,43.66,43.49,43.65,82744.0,40.6654,40.8149,40.656,40.8056,82744.0
2020-07-27 13:40:00,43.65,43.87,43.63,43.85,179134.0,40.8056,41.0112,40.7869,40.9926,179134.0
2020-07-27 13:50:00,43.85,43.87,43.67,43.87,131046.0,40.9926,41.0112,40.8243,41.0112,131046.0
2020-07-27 14:00:00,43.87,43.92,43.75,43.75,86354.0,41.0112,41.058,40.8991,40.8991,86354.0
2020-07-27 14:10:00,43.75,43.79,43.69,43.78,133907.0,40.8991,40.9365,40.843,40.9271,133907.0
2020-07-27 14:20:00,43.79,43.83,43.73,43.76,75439.0,40.9365,40.9739,40.8804,40.9084,75439.0
2020-07-27 14:30:00,43.78,43.8,43.71,43.77,86907.0,40.9271,40.9458,40.8617,40.9178,86907.0
2020-07-27 14:40:00,43.76,43.81,43.72,43.74,81023.0,40.9084,40.9552,40.871,40.8897,81023.0
2020-07-27 14:50:00,43.74,43.74,43.64,43.7,72470.0,40.8897,40.8897,40.7962,40.8523,72470.0
2020-07-27 15:00:00,43.69,43.83,43.67,43.8,139870.0,40.843,40.9739,40.8243,40.9458,139870.0
2020-07-27 15:10:00,43.8,43.83,43.45,43.62,327394.0,40.9458,40.9739,40.6186,40.7775,327394.0
2020-07-27 15:20:00,43.63,43.74,43.63,43.63,156742.0,40.7869,40.8897,40.7869,40.7869,156742.0
2020-07-27 15:30:00,43.62,43.76,43.62,43.73,182287.0,40.7775,40.9084,40.7775,40.8804,182287.0
2020-07-27 15:40:00,43.73,43.8,43.73,43.76,305305.0,40.8804,40.9458,40.8804,40.9084,305305.0
2020-07-27 15:50:00,43.76,44.07,43.72,43.85,897477.0,40.9084,41.1982,40.871,40.9926,897477.0
2020-07-28 09:30:00,43.2,43.23,42.74,42.9,784864.0,40.3849,40.413,39.9549,40.1045,784864.0
2020-07-28 09:40:00,42.9,43.24,42.88,43.21,341756.0,40.1045,40.4223,40.0858,40.3943,341756.0
2020-07-28 09:50:00,43.19,43.2,42.88,43.07,319188.0,40.3756,40.3849,40.0858,40.2634,319188.0
2020-07-28 10:00:00,43.05,43.57,43.03,43.53,322452.0,40.2447,40.7308,40.226,40.6934,322452.0
2020-07-28 10:10:00,43.55,43.83,43.49,43.79,254026.0,40.7121,40.9739,40.656,40.9365,254026.0
2020-07-28 10:20:00,43.77,43.96,43.7,43.96,342065.0,40.9178,41.0954,40.8523,41.0954,342065.0
2020-07-28 10:30:00,43.97,43.98,43.75,43.9,304704.0,41.1047,41.1141,40.8991,41.0393,304704.0
2020-07-28 10:40:00,43.91,43.93,43.77,43.82,198773.0,41.0486,41.0673,40.9178,40.9645,198773.0
2020-07-28 10:50:00,43.83,44.05,43.83,44.03,212762.0,40.9739,41.1795,40.9739,41.1608,212762.0
2020-07-28 11:00:00,44.01,44.01,43.64,43.66,253424.0,41.1421,41.1421,40.7962,40.8149,253424.0
2020-07-28 11:10:00,43.68,43.83,43.65,43.65,106639.0,40.8336,40.9739,40.8056,40.8056,106639.0
2020-07-28 11:20:00,43.65,43.74,43.63,43.74,137891.0,40.8056,40.8897,40.7869,40.8897,137891.0
2020-07-28 11:30:00,43.76,43.87,43.73,43.8,138900.0,40.9084,41.0112,40.8804,40.9458,138900.0
2020-07-28 11:40:00,43.8,43.86,43.7,43.8,70283.0,40.9458,41.0019,40.8523,40.9458,70283.0
2020-07-28 11:50:00,43.8,43.84,43.72,43.73,51243.0,40.9458,40.9832,40.871,40.8804,51243.0
2020-07-28 12:00:00,43.74,43.81,43.55,43.6,111621.0,40.8897,40.9552,40.7121,40.7588,111621.0
2020-07-28 12:10:00,43.59,43.67,43.58,43.63,60469.0,40.7495,40.8243,40.7401,40.7869,60469.0
2020-07-28 12:20:00,43.62,43.64,43.5,43.6,73780.0,40.7775,40.7962,40.6654,40.7588,73780.0
2020-07-28 12:30:00,43.6,43.71,43.6,43.67,66431.0,40.7588,40.8617,40.7588,40.8243,66431.0
2020-07-28 12:40:00,43.68,43.68,43.56,43.59,55012.0,40.8336,40.8336,40.7214,40.7495,55012.0
2020-07-28 12:50:00,43.6,43.63,43.51,43.55,57936.0,40.7588,40.7869,40.6747,40.7121,57936.0
2020-07-28 13:00:00,43.55,43.59,43.49,43.5,77764.0,40.7121,40.7495,40.656,40.6654,77764.0
2020-07-28 13:10:00,43.5,43.6,43.44,43.6,81802.0,40.6654,40.7588,40.6093,40.7588,81802.0
2020-07-28 13:20:00,43.6,43.68,43.57,43.6,103490.0,40.7588,40.8336,40.7308,40.7588,103490.0
2020-07-28 13:30:00,43.58,43.62,43.47,43.52,55729.0,40.7401,40.7775,40.6373,40.6841,55729.0
2020-07-28 13:40:00,43.53,43.66,43.53,43.62,80882.0,40.6934,40.8149,40.6934,40.7775,80882.0
2020-07-28 13:50:00,43.61,43.76,43.6,43.71,77323.0,40.7682,40.9084,40.7588,40.8617,77323.0
2020-07-28 14:00:00,43.72,43.73,43.6,43.66,125122.0,40.871,40.8804,40.7588,40.8149,125122.0
2020-07-28 14:10:00,43.67,43.75,43.63,43.75,76423.0,40.8243,40.8991,40.7869,40.8991,76423.0
2020-07-28 14:20:00,43.76,43.8,43.7,43.73,57473.0,40.9084,40.9458,40.8523,40.8804,57473.0
2020-07-28 14:30:00,43.77,43.81,43.74,43.75,106062.0,40.9178,40.9552,40.8897,40.8991,106062.0
2020-07-28 14:40:00,43.75,43.77,43.68,43.75,44258.0,40.8991,40.9178,40.8336,40.8991,44258.0
2020-07-28 14:50:00,43.75,43.83,43.72,43.8,60107.0,40.8991,40.9739,40.871,40.9458,60107.0
2020-07-28 15:00:00,43.79,43.8,43.67,43.67,127393.0,40.9365,40.9458,40.8243,40.8243,127393.0
2020-07-28 15:10:00,43.68,43.69,43.63,43.68,105373.0,40.8336,40.843,40.7869,40.8336,105373.0
2020-07-28 15:20:00,43.68,43.77,43.67,43.69,72225.0,40.8336,40.9178,40.8243,40.843,72225.0
2020-07-28 15:30:00,43.68,43.72,43.64,43.71,114910.0,40.8336,40.871,40.7962,40.8617,114910.0
2020-07-28 15:40:00,43.71,43.71,43.57,43.61,253849.0,40.8617,40.8617,40.7308,40.7682,253849.0
2020-07-28 15:50:00,43.6,43.62,43.52,43.56,310099.0,40.7588,40.7775,40.6841,40.7214,310099.0
2020-07-29 09:30:00,43.73,43.74,43.3,43.3,642270.0,40.8804,40.8897,40.4784,40.4784,642270.0
2020-07-29 09:40:00,43.3,43.31,43.04,43.04,327084.0,40.4784,40.4877,40.2353,40.2353,327084.0
2020-07-29 09:50:00,43.02,43.02,42.79,42.91,216396.0,40.2166,40.2166,40.0016,40.1138,216396.0
2020-07-29 10:00:00,42.92,42.97,42.52,42.61,250921.0,40.1232,40.1699,39.7492,39.8334,250921.0
2020-07-29 10:10:00,42.6,42.69,42.22,42.45,360435.0,39.824,39.9081,39.4688,39.6838,360435.0
2020-07-29 10:20:00,42.45,42.66,42.35,42.66,163500.0,39.6838,39.8801,39.5903,39.8801,163500.0
2020-07-29 10:30:00,42.66,42.74,42.58,42.73,124516.0,39.8801,39.9549,39.8053,39.9455,124516.0
2020-07-29 10:40:00,42.73,42.86,42.68,42.78,132603.0,39.9455,40.0671,39.8988,39.9923,132603.0
2020-07-29 10:50:00,42.78,42.86,42.67,42.79,113007.0,39.9923,40.0671,39.8894,40.0016,113007.0
2020-07-29 11:00:00,42.79,42.8,42.58,42.72,115414.0,40.0016,40.011,39.8053,39.9362,115414.0
2020-07-29 11:10:00,42.73,42.76,42.61,42.62,78898.0,39.9455,39.9736,39.8334,39.8427,78898.0
2020-07-29 11:20:00,42.62,42.63,42.5,42.55,62845.0,39.8427,39.8521,39.7305,39.7773,62845.0
2020-07-29 11:30:00,42.55,42.63,42.47,42.57,107092.0,39.7773,39.8521,39.7025,39.796,107092.0
2020-07-29 11:40:00,42.58,42.69,42.57,42.67,75628.0,39.8053,39.9081,39.796,39.8894,75628.0
2020-07-29 11:50:00,42.67,42.78,42.67,42.69,67169.0,39.8894,39.9923,39.8894,39.9081,67169.0
2020-07-29 12:00:00,42.68,42.68,42.52,42.54,78593.0,39.8988,39.8988,39.7492,39.7679,78593.0
2020-07-29 12:10:00,42.54,42.61,42.52,42.53,48412.0,39.7679,39.8334,39.7492,39.7586,48412.0
2020-07-29 12:20:00,42.54,42.6,42.47,42.47,63522.0,39.7679,39.824,39.7025,39.7025,63522.0
2020-07-29 12:30:00,42.47,42.63,42.47,42.6,47369.0,39.7025,39.8521,39.7025,39.824,47369.0
2020-07-29 12:40:00,42.6,42.62,42.54,42.57,56730.0,39.824,39.8427,39.7679,39.796,56730.0
2020-07-29 12:50:00,42.58,42.62,42.54,42.56,45614.0,39.8053,39.8427,39.7679,39.7866,45614.0
2020-07-29 13:00:00,42.56,42.57,42.43,42.46,48583.0,39.7866,39.796,39.6651,39.6931,48583.0
2020-07-29 13:10:00,42.47,42.51,42.45,42.49,65100.0,39.7025,39.7399,39.6838,39.7212,65100.0
2020-07-29 13:20:00,42.49,42.56,42.46,42.53,60640.0,39.7212,39.7866,39.6931,39.7586,60640.0
2020-07-29 13:30:00,42.54,42.54,42.41,42.45,49281.0,39.7679,39.7679,39.6464,39.6838,49281.0
2020-07-29 13:40:00,42.44,42.54,42.43,42.49,60627.0,39.6744,39.7679,39.6651,39.7212,60627.0
2020-07-29 13:50:00,42.49,42.52,42.44,42.48,105788.0,39.7212,39.7492,39.6744,39.7118,105788.0
2020-07-29 14:00:00,42.49,43.09,42.31,43.09,430943.0,39.7212,40.2821,39.5529,40.2821,430943.0
2020-07-29 14:10:00,43.09,43.37,43.09,43.25,381258.0,40.2821,40.5438,40.2821,40.4316,381258.0
2020-07-29 14:20:00,43.24,43.44,43.17,43.26,242107.0,40.4223,40.6093,40.3569,40.441,242107.0
2020-07-29 14:30:00,43.25,43.63,43.14,43.62,316760.0,40.4316,40.7869,40.3288,40.7775,316760.0
2020-07-29 14:40:00,43.62,43.73,43.47,43.59,320800.0,40.7775,40.8804,40.6373,40.7495,320800.0
2020-07-29 14:50:00,43.58,43.7,43.0,43.03,374690.0,40.7401,40.8523,40.1979,40.226,374690.0
2020-07-29 15:00:00,43.04,43.08,42.35,42.74,560695.0,40.2353,40.2727,39.5903,39.9549,560695.0
2020-07-29 15:10:00,42.74,43.06,42.67,43.02,240121.0,39.9549,40.254,39.8894,40.2166,240121.0
2020-07-29 15:20:00,43.03,43.2,42.92,43.01,199948.0,40.226,40.3849,40.1232,40.2073,199948.0
2020-07-29 15:30:00,43.02,43.31,42.92,43.22,208779.0,40.2166,40.4877,40.1232,40.4036,208779.0
2020-07-29 15:40:00,43.21,43.23,43.07,43.12,195710.0,40.3943,40.413,40.2634,40.3101,195710.0
2020-07-29 15:50:00,43.12,43.17,43.04,43.1,531270.0,40.3101,40.3569,40.2353,40.2914,531270.0
2020-07-30 09:30:00,41.9,42.44,41.61,42.31,546141.0,39.1696,39.6744,38.8985,39.5529,546141.0
2020-07-30 09:40:00,42.31,42.61,42.26,42.53,156032.0,39.5529,39.8334,39.5062,39.7586,156032.0
2020-07-30 09:50:00,42.55,42.68,42.24,42.29,178021.0,39.7773,39.8988,39.4875,39.5342,178021.0
2020-07-30 10:00:00,42.28,42.35,42.17,42.32,194755.0,39.5249,39.5903,39.422,39.5623,194755.0
2020-07-30 10:10:00,42.33,42.43,41.6,41.68,308959.0,39.5716,39.6651,38.8892,38.964,308959.0
2020-07-30 10:20:00,41.68,41.77,41.47,41.67,242774.0,38.964,39.0481,38.7676,38.9546,242774.0
2020-07-30 10:30:00,41.67,41.69,41.53,41.59,198982.0,38.9546,38.9733,38.8237,38.8798,198982.0
2020-07-30 10:40:00,41.59,41.65,41.23,41.33,315808.0,38.8798,38.9359,38.5433,38.6368,315808.0
2020-07-30 10:50:00,41.32,41.54,41.3,41.46,129559.0,38.6274,38.8331,38.6087,38.7583,129559.0
2020-07-30 11:00:00,41.46,41.58,41.35,41.39,200536.0,38.7583,38.8705,38.6555,38.6929,200536.0
2020-07-30 11:10:00,41.37,41.37,40.97,41.2,251038.0,38.6742,38.6742,38.3002,38.5152,251038.0
2020-07-30 11:20:00,41.19,41.29,41.14,41.28,108062.0,38.5059,38.5994,38.4591,38.59,108062.0
2020-07-30 11:30:00,41.28,41.62,41.28,41.51,251637.0,38.59,38.9079,38.59,38.805,251637.0
2020-07-30 11:40:00,41.49,41.66,41.49,41.65,92726.0,38.7863,38.9453,38.7863,38.9359,92726.0
2020-07-30 11:50:00,41.66,41.8,41.62,41.77,95392.0,38.9453,39.0761,38.9079,39.0481,95392.0
2020-07-30 12:00:00,41.78,41.8,41.63,41.76,100009.0,39.0574,39.0761,38.9172,39.0387,100009.0
2020-07-30 12:10:00,41.76,41.85,41.63,41.78,94594.0,39.0387,39.1229,38.9172,39.0574,94594.0
2020-07-30 12:20:00,41.78,41.8,41.67,41.69,75672.0,39.0574,39.0761,38.9546,38.9733,75672.0
2020-07-30 12:30:00,41.7,41.73,41.56,41.57,59612.0,38.9827,39.0107,38.8518,38.8611,59612.0
2020-07-30 12:40:00,41.57,41.78,41.56,41.78,59799.0,38.8611,39.0574,38.8518,39.0574,59799.0
2020-07-30 12:50:00,41.78,41.82,41.71,41.79,65014.0,39.0574,39.0948,38.992,39.0668,65014.0
2020-07-30 13:00:00,41.79,41.92,41.72,41.88,79081.0,39.0668,39.1883,39.0014,39.1509,79081.0
2020-07-30 13:10:00,41.88,41.96,41.84,41.93,82455.0,39.1509,39.2257,39.1135,39.1977,82455.0
2020-07-30 13:20:00,41.92,41.95,41.79,41.79,55093.0,39.1883,39.2164,39.0668,39.0668,55093.0
2020-07-30 13:30:00,41.79,41.89,41.74,41.86,47591.0,39.0668,39.1603,39.02,39.1322,47591.0
2020-07-30 13:40:00,41.85,41.99,41.85,41.88,69506.0,39.1229,39.2538,39.1229,39.1509,69506.0
2020-07-30 13:50:00,41.88,41.94,41.83,41.85,67068.0,39.1509,39.207,39.1042,39.1229,67068.0
2020-07-30 14:00:00,41.86,41.94,41.84,41.9,70012.0,39.1322,39.207,39.1135,39.1696,70012.0
2020-07-30 14:10:00,41.89,41.94,41.84,41.87,91447.0,39.1603,39.207,39.1135,39.1416,91447.0
2020-07-30 14:20:00,41.86,41.88,41.76,41.79,63194.0,39.1322,39.1509,39.0387,39.0668,63194.0
2020-07-30 14:30:00,41.78,41.83,41.69,41.81,141308.0,39.0574,39.1042,38.9733,39.0855,141308.0
2020-07-30 14:40:00,41.82,41.89,41.77,41.78,62516.0,39.0948,39.1603,39.0481,39.0574,62516.0
2020-07-30 14:50:00,41.78,41.85,41.72,41.8,78941.0,39.0574,39.1229,39.0014,39.0761,78941.0
2020-07-30 15:00:00,41.81,41.81,41.59,41.59,119408.0,39.0855,39.0855,38.8798,38.8798,119408.0
2020-07-30 15:10:00,41.6,41.83,41.6,41.83,127526.0,38.8892,39.1042,38.8892,39.1042,127526.0
2020-07-30 15:20:00,41.83,41.85,41.75,41.83,115996.0,39.1042,39.1229,39.0294,39.1042,115996.0
2020-07-30 15:30:00,41.83,41.83,41.74,41.76,174513.0,39.1042,39.1042,39.02,39.0387,174513.0
2020-07-30 15:40:00,41.76,41.78,41.63,41.68,268177.0,39.0387,39.0574,38.9172,38.964,268177.0
2020-07-30 15:50:00,41.67,41.73,41.58,41.62,643196.0,38.9546,39.0107,38.8705,38.9079,643196.0
2020-07-31 09:30:00,42.36,42.37,41.93,42.09,500801.0,39.5996,39.609,39.1977,39.3472,500801.0
2020-07-31 09:40:00,42.11,42.4,41.99,42.26,186823.0,39.3659,39.637,39.2538,39.5062,186823.0
2020-07-31 09:50:00,42.27,42.33,42.1,42.28,124350.0,39.5155,39.5716,39.3566,39.5249,124350.0
2020-07-31 10:00:00,42.3,42.51,42.22,42.48,92396.0,39.5436,39.7399,39.4688,39.7118,92396.0
2020-07-31 10:10:00,42.47,42.52,42.36,42.52,119525.0,39.7025,39.7492,39.5996,39.7492,119525.0
2020-07-31 10:20:00,42.53,42.53,42.31,42.38,134208.0,39.7586,39.7586,39.5529,39.6183,134208.0
2020-07-31 10:30:00,42.39,42.47,42.3,42.41,117132.0,39.6277,39.7025,39.5436,39.6464,117132.0
2020-07-31 10:40:00,42.4,42.54,42.35,42.47,81246.0,39.637,39.7679,39.5903,39.7025,81246.0
2020-07-31 10:50:00,42.47,42.62,42.25,42.59,134576.0,39.7025,39.8427,39.4968,39.8147,134576.0
2020-07-31 11:00:00,42.58,42.64,42.43,42.61,95631.0,39.8053,39.8614,39.6651,39.8334,95631.0
2020-07-31 11:10:00,42.62,42.9,42.59,42.81,173283.0,39.8427,40.1045,39.8147,40.0203,173283.0
2020-07-31 11:20:00,42.81,42.81,42.61,42.69,64810.0,40.0203,40.0203,39.8334,39.9081,64810.0
2020-07-31 11:30:00,42.71,42.98,42.69,42.91,71877.0,39.9268,40.1792,39.9081,40.1138,71877.0
2020-07-31 11:40:00,42.92,43.03,42.89,42.99,130701.0,40.1232,40.226,40.0951,40.1886,130701.0
2020-07-31 11:50:00,43.0,43.0,42.77,42.87,222705.0,40.1979,40.1979,39.9829,40.0764,222705.0
2020-07-31 12:00:00,42.87,42.88,42.76,42.82,101422.0,40.0764,40.0858,39.9736,40.0297,101422.0
2020-07-31 12:10:00,42.83,42.87,42.63,42.69,108231.0,40.039,40.0764,39.8521,39.9081,108231.0
2020-07-31 12:20:00,42.7,42.82,42.67,42.82,59310.0,39.9175,40.0297,39.8894,40.0297,59310.0
2020-07-31 12:30:00,42.81,42.85,42.67,42.69,67636.0,40.0203,40.0577,39.8894,39.9081,67636.0
2020-07-31 12:40:00,42.71,42.95,42.69,42.92,87890.0,39.9268,40.1512,39.9081,40.1232,87890.0
2020-07-31 12:50:00,42.92,42.95,42.81,42.86,43344.0,40.1232,40.1512,40.0203,40.0671,43344.0
2020-07-31 13:00:00,42.85,42.86,42.74,42.79,57357.0,40.0577,40.0671,39.9549,40.0016,57357.0
2020-07-31 13:10:00,42.79,42.83,42.72,42.72,52206.0,40.0016,40.039,39.9362,39.9362,52206.0
2020-07-31 13:20:00,42.73,42.77,42.65,42.75,61947.0,39.9455,39.9829,39.8707,39.9642,61947.0
2020-07-31 13:30:00,42.75,42.83,42.75,42.78,41772.0,39.9642,40.039,39.9642,39.9923,41772.0
2020-07-31 13:40:00,42.79,42.9,42.79,42.83,36295.0,40.0016,40.1045,40.0016,40.039,36295.0
2020-07-31 13:50:00,42.85,42.89,42.8,42.85,73723.0,40.0577,40.0951,40.011,40.0577,73723.0
2020-07-31 14:00:00,42.85,42.92,42.79,42.8,89415.0,40.0577,40.1232,40.0016,40.011,89415.0
2020-07-31 14:10:00,42.79,42.81,42.72,42.72,76757.0,40.0016,40.0203,39.9362,39.9362,76757.0
2020-07-31 14:20:00,42.71,42.78,42.71,42.73,73053.0,39.9268,39.9923,39.9268,39.9455,73053.0
2020-07-31 14:30:00,42.72,42.76,42.66,42.67,99377.0,39.9362,39.9736,39.8801,39.8894,99377.0
2020-07-31 14:40:00,42.67,42.69,42.62,42.65,118071.0,39.8894,39.9081,39.8427,39.8707,118071.0
2020-07-31 14:50:00,42.64,42.79,42.64,42.76,102291.0,39.8614,40.0016,39.8614,39.9736,102291.0
2020-07-31 15:00:00,42.75,42.82,42.7,42.78,108866.0,39.9642,40.0297,39.9175,39.9923,108866.0
2020-07-31 15:10:00,42.79,42.85,42.71,42.85,148557.0,40.0016,40.0577,39.9268,40.0577,148557.0
2020-07-31 15:20:00,42.84,42.88,42.81,42.82,137447.0,40.0484,40.0858,40.0203,40.0297,137447.0
2020-07-31 15:30:00,42.82,42.84,42.78,42.78,121101.0,40.0297,40.0484,39.9923,39.9923,121101.0
2020-07-31 15:40:00,42.78,42.88,42.78,42.88,205901.0,39.9923,40.0858,39.9923,40.0858,205901.0
2020-07-31 15:50:00,42.87,42.97,42.85,42.93,560092.0,40.0764,40.1699,40.0577,40.1325,560092.0
2020-08-03 09:30:00,42.68,42.9,42.24,42.25,629036.0,39.8988,40.1045,39.4875,39.4968,629036.0
2020-08-03 09:40:00,42.25,42.35,42.05,42.26,275660.0,39.4968,39.5903,39.3098,39.5062,275660.0
2020-08-03 09:50:00,42.25,42.25,41.94,42.15,278855.0,39.4968,39.4968,39.207,39.4033,278855.0
2020-08-03 10:00:00,42.15,42.2,41.78,42.08,443037.0,39.4033,39.4501,39.0574,39.3379,443037.0
2020-08-03 10:10:00,42.08,42.14,41.94,41.98,212842.0,39.3379,39.394,39.207,39.2444,212842.0
2020-08-03 10:20:00,41.98,42.05,41.85,42.02,183505.0,39.2444,39.3098,39.1229,39.2818,183505.0
2020-08-03 10:30:00,42.03,42.3,42.03,42.25,133356.0,39.2911,39.5436,39.2911,39.4968,133356.0
2020-08-03 10:40:00,42.26,42.29,42.13,42.25,40630.0,39.5062,39.5342,39.3846,39.4968,40630.0
2020-08-03 10:50:00,42.26,42.44,42.26,42.4,94112.0,39.5062,39.6744,39.5062,39.637,94112.0
2020-08-03 11:00:00,42.37,42.56,42.36,42.48,67869.0,39.609,39.7866,39.5996,39.7118,67869.0
2020-08-03 11:10:00,42.46,42.47,42.26,42.29,37117.0,39.6931,39.7025,39.5062,39.5342,37117.0
2020-08-03 11:20:00,42.28,42.4,42.26,42.4,35147.0,39.5249,39.637,39.5062,39.637,35147.0
2020-08-03 11:30:00,42.41,42.42,42.17,42.19,93908.0,39.6464,39.6557,39.422,39.4407,93908.0
2020-08-03 11:40:00,42.19,42.19,42.07,42.13,97736.0,39.4407,39.4407,39.3285,39.3846,97736.0
2020-08-03 11:50:00,42.12,42.13,41.99,42.02,85922.0,39.3753,39.3846,39.2538,39.2818,85922.0
2020-08-03 12:00:00,42.02,42.06,41.88,41.91,82068.0,39.2818,39.3192,39.1509,39.179,82068.0
2020-08-03 12:10:00,41.9,41.94,41.83,41.91,61331.0,39.1696,39.207,39.1042,39.179,61331.0
2020-08-03 12:20:00,41.91,41.98,41.85,41.98,51254.0,39.179,39.2444,39.1229,39.2444,51254.0
2020-08-03 12:30:00,41.98,42.05,41.97,41.97,36454.0,39.2444,39.3098,39.2351,39.2351,36454.0
2020-08-03 12:40:00,41.97,42.0,41.95,41.98,49693.0,39.2351,39.2631,39.2164,39.2444,49693.0
2020-08-03 12:50:00,41.97,42.08,41.95,42.08,34946.0,39.2351,39.3379,39.2164,39.3379,34946.0
2020-08-03 13:00:00,42.08,42.22,42.06,42.17,31749.0,39.3379,39.4688,39.3192,39.422,31749.0
2020-08-03 13:10:00,42.17,42.24,42.15,42.17,33679.0,39.422,39.4875,39.4033,39.422,33679.0
2020-08-03 13:20:00,42.18,42.19,42.08,42.14,42786.0,39.4314,39.4407,39.3379,39.394,42786.0
2020-08-03 13:30:00,42.15,42.17,42.11,42.12,23336.0,39.4033,39.422,39.3659,39.3753,23336.0
2020-08-03 13:40:00,42.11,42.28,42.11,42.28,41122.0,39.3659,39.5249,39.3659,39.5249,41122.0
2020-08-03 13:50:00,42.27,42.36,42.23,42.23,50968.0,39.5155,39.5996,39.4781,39.4781,50968.0
2020-08-03 14:00:00,42.24,42.31,42.22,42.31,49278.0,39.4875,39.5529,39.4688,39.5529,49278.0
2020-08-03 14:10:00,42.3,42.37,42.3,42.33,30221.0,39.5436,39.609,39.5436,39.5716,30221.0
2020-08-03 14:20:00,42.33,42.38,42.33,42.35,32691.0,39.5716,39.6183,39.5716,39.5903,32691.0
2020-08-03 14:30:00,42.36,42.44,42.36,42.43,34364.0,39.5996,39.6744,39.5996,39.6651,34364.0
2020-08-03 14:40:00,42.44,42.45,42.32,42.34,45605.0,39.6744,39.6838,39.5623,39.5809,45605.0
2020-08-03 14:50:00,42.35,42.44,42.35,42.43,32100.0,39.5903,39.6744,39.5903,39.6651,32100.0
2020-08-03 15:00:00,42.43,42.5,42.43,42.49,61799.0,39.6651,39.7305,39.6651,39.7212,61799.0
2020-08-03 15:10:00,42.49,42.52,42.47,42.48,88160.0,39.7212,39.7492,39.7025,39.7118,88160.0
2020-08-03 15:20:00,42.47,42.47,42.41,42.44,63209.0,39.7025,39.7025,39.6464,39.6744,63209.0
2020-08-03 15:30:00,42.44,42.47,42.4,42.46,69680.0,39.6744,39.7025,39.637,39.6931,69680.0
2020-08-03 15:40:00,42.46,42.53,42.46,42.53,147472.0,39.6931,39.7586,39.6931,39.7586,147472.0
2020-08-03 15:50:00,42.52,42.58,42.41,42.51,592276.0,39.7492,39.8053,39.6464,39.7399,592276.0
2020-08-04 09:30:00,42.5,42.51,42.12,42.21,204819.0,39.7305,39.7399,39.3753,39.4594,204819.0
2020-08-04 09:40:00,42.2,42.45,42.2,42.3,61814.0,39.4501,39.6838,39.4501,39.5436,61814.0
2020-08-04 09:50:00,42.3,42.46,42.27,42.32,73846.0,39.5436,39.6931,39.5155,39.5623,73846.0
2020-08-04 10:00:00,42.33,42.53,42.19,42.53,122656.0,39.5716,39.7586,39.4407,39.7586,122656.0
2020-08-04 10:10:00,42.54,42.71,42.42,42.7,180111.0,39.7679,39.9268,39.6557,39.9175,180111.0
2020-08-04 10:20:00,42.7,42.92,42.61,42.84,207972.0,39.9175,40.1232,39.8334,40.0484,207972.0
2020-08-04 10:30:00,42.85,43.26,42.77,43.24,286191.0,40.0577,40.441,39.9829,40.4223,286191.0
2020-08-04 10:40:00,43.25,43.38,43.17,43.28,286372.0,40.4316,40.5532,40.3569,40.4597,286372.0
2020-08-04 10:50:00,43.27,43.42,43.16,43.3,202961.0,40.4503,40.5906,40.3475,40.4784,202961.0
2020-08-04 11:00:00,43.29,43.4,43.24,43.26,60311.0,40.469,40.5719,40.4223,40.441,60311.0
2020-08-04 11:10:00,43.27,43.5,43.27,43.44,118546.0,40.4503,40.6654,40.4503,40.6093,118546.0
2020-08-04 11:20:00,43.44,43.46,43.32,43.32,58387.0,40.6093,40.628,40.4971,40.4971,58387.0
2020-08-04 11:30:00,43.31,43.47,43.27,43.42,112072.0,40.4877,40.6373,40.4503,40.5906,112072.0
2020-08-04 11:40:00,43.42,43.47,43.33,43.4,48059.0,40.5906,40.6373,40.5064,40.5719,48059.0
2020-08-04 11:50:00,43.4,43.49,43.39,43.4,47319.0,40.5719,40.656,40.5625,40.5719,47319.0
2020-08-04 12:00:00,43.41,43.59,43.41,43.59,84003.0,40.5812,40.7495,40.5812,40.7495,84003.0
2020-08-04 12:10:00,43.6,43.7,43.55,43.7,85752.0,40.7588,40.8523,40.7121,40.8523,85752.0
2020-08-04 12:20:00,43.7,43.73,43.44,43.54,135733.0,40.8523,40.8804,40.6093,40.7028,135733.0
2020-08-04 12:30:00,43.53,43.62,43.51,43.53,32513.0,40.6934,40.7775,40.6747,40.6934,32513.0
2020-08-04 12:40:00,43.53,43.57,43.49,43.5,33626.0,40.6934,40.7308,40.656,40.6654,33626.0
2020-08-04 12:50:00,43.52,43.6,43.47,43.6,28436.0,40.6841,40.7588,40.6373,40.7588,28436.0
2020-08-04 13:00:00,43.61,43.63,43.54,43.63,33347.0,40.7682,40.7869,40.7028,40.7869,33347.0
2020-08-04 13:10:00,43.62,43.74,43.57,43.67,115442.0,40.7775,40.8897,40.7308,40.8243,115442.0
2020-08-04 13:20:00,43.68,43.76,43.65,43.7,93901.0,40.8336,40.9084,40.8056,40.8523,93901.0
2020-08-04 13:30:00,43.7,43.81,43.7,43.81,55643.0,40.8523,40.9552,40.8523,40.9552,55643.0
2020-08-04 13:40:00,43.81,43.9,43.81,43.84,72129.0,40.9552,41.0393,40.9552,40.9832,72129.0
2020-08-04 13:50:00,43.84,43.92,43.82,43.9,75630.0,40.9832,41.058,40.9645,41.0393,75630.0
2020-08-04 14:00:00,43.89,43.98,43.88,43.9,167723.0,41.0299,41.1141,41.0206,41.0393,167723.0
2020-08-04 14:10:00,43.9,43.93,43.75,43.87,309309.0,41.0393,41.0673,40.8991,41.0112,309309.0
2020-08-04 14:20:00,43.89,43.99,43.88,43.92,94927.0,41.0299,41.1234,41.0206,41.058,94927.0
2020-08-04 14:30:00,43.92,43.92,43.66,43.72,130885.0,41.058,41.058,40.8149,40.871,130885.0
2020-08-04 14:40:00,43.72,43.8,43.65,43.8,108067.0,40.871,40.9458,40.8056,40.9458,108067.0
2020-08-04 14:50:00,43.8,43.88,43.67,43.86,127538.0,40.9458,41.0206,40.8243,41.0019,127538.0
2020-08-04 15:00:00,43.85,43.91,43.83,43.89,92061.0,40.9926,41.0486,40.9739,41.0299,92061.0
2020-08-04 15:10:00,43.89,43.98,43.89,43.98,165896.0,41.0299,41.1141,41.0299,41.1141,165896.0
2020-08-04 15:20:00,43.97,44.03,43.94,44.03,184343.0,41.1047,41.1608,41.0767,41.1608,184343.0
2020-08-04 15:30:00,44.04,44.3,44.03,44.3,421191.0,41.1702,41.4132,41.1608,41.4132,421191.0
2020-08-04 15:40:00,44.31,44.35,44.18,44.32,389695.0,41.4226,41.46,41.301,41.4319,389695.0
2020-08-04 15:50:00,44.32,44.46,44.27,44.39,937017.0,41.4319,41.5628,41.3852,41.4974,937017.0
2020-08-05 09:30:00,45.4,45.42,45.05,45.42,1065691.0,42.4415,42.4602,42.1144,42.4602,1065691.0
2020-08-05 09:40:00,45.41,45.63,45.29,45.55,393156.0,42.4509,42.6566,42.3387,42.5818,393156.0
2020-08-05 09:50:00,45.54,45.58,45.36,45.52,198642.0,42.5724,42.6098,42.4042,42.5537,198642.0
2020-08-05 10:00:00,45.52,45.58,45.24,45.45,251849.0,42.5537,42.6098,42.292,42.4883,251849.0
2020-08-05 10:10:00,45.47,45.59,45.36,45.45,160749.0,42.507,42.6192,42.4042,42.4883,160749.0
2020-08-05 10:20:00,45.45,45.69,45.37,45.67,210429.0,42.4883,42.7126,42.4135,42.694,210429.0
2020-08-05 10:30:00,45.66,45.78,45.58,45.64,221590.0,42.6846,42.7968,42.6098,42.6659,221590.0
2020-08-05 10:40:00,45.65,45.74,45.55,45.67,115550.0,42.6753,42.7594,42.5818,42.694,115550.0
2020-08-05 10:50:00,45.67,45.69,45.24,45.38,177216.0,42.694,42.7126,42.292,42.4228,177216.0
2020-08-05 11:00:00,45.37,45.53,45.28,45.49,132956.0,42.4135,42.5631,42.3294,42.5257,132956.0
2020-08-05 11:10:00,45.49,45.53,45.4,45.42,79096.0,42.5257,42.5631,42.4415,42.4602,79096.0
2020-08-05 11:20:00,45.42,45.56,45.38,45.44,116567.0,42.4602,42.5911,42.4228,42.4789,116567.0
2020-08-05 11:30:00,45.45,45.58,45.38,45.43,101165.0,42.4883,42.6098,42.4228,42.4696,101165.0
2020-08-05 11:40:00,45.44,45.44,45.19,45.2,115799.0,42.4789,42.4789,42.2452,42.2546,115799.0
2020-08-05 11:50:00,45.19,45.22,45.06,45.06,166460.0,42.2452,42.2733,42.1237,42.1237,166460.0
2020-08-05 12:00:00,45.06,45.12,44.56,44.67,239092.0,42.1237,42.1798,41.6563,41.7591,239092.0
2020-08-05 12:10:00,44.67,44.78,44.58,44.74,146958.0,41.7591,41.8619,41.675,41.8246,146958.0
2020-08-05 12:20:00,44.73,44.73,44.39,44.42,203677.0,41.8152,41.8152,41.4974,41.5254,203677.0
2020-08-05 12:30:00,44.42,44.55,44.25,44.32,136860.0,41.5254,41.6469,41.3665,41.4319,136860.0
2020-08-05 12:40:00,44.32,44.36,44.15,44.15,117452.0,41.4319,41.4693,41.273,41.273,117452.0
2020-08-05 12:50:00,44.16,44.26,44.02,44.21,121481.0,41.2824,41.3758,41.1515,41.3291,121481.0
2020-08-05 13:00:00,44.22,44.28,44.15,44.22,117231.0,41.3384,41.3945,41.273,41.3384,117231.0
2020-08-05 13:10:00,44.22,44.44,44.21,44.4,131357.0,41.3384,41.5441,41.3291,41.5067,131357.0
2020-08-05 13:20:00,44.4,44.44,44.29,44.32,119433.0,41.5067,41.5441,41.4039,41.4319,119433.0
2020-08-05 13:30:00,44.32,44.43,44.24,44.39,53475.0,41.4319,41.5348,41.3571,41.4974,53475.0
2020-08-05 13:40:00,44.39,44.43,44.31,44.33,68930.0,41.4974,41.5348,41.4226,41.4413,68930.0
2020-08-05 13:50:00,44.33,44.42,44.26,44.41,43346.0,41.4413,41.5254,41.3758,41.5161,43346.0
2020-08-05 14:00:00,44.41,44.53,44.41,44.5,95473.0,41.5161,41.6282,41.5161,41.6002,95473.0
2020-08-05 14:10:00,44.5,44.68,44.46,44.64,181431.0,41.6002,41.7685,41.5628,41.7311,181431.0
2020-08-05 14:20:00,44.65,44.65,44.5,44.55,197932.0,41.7404,41.7404,41.6002,41.6469,197932.0
2020-08-05 14:30:00,44.56,44.62,44.53,44.53,117039.0,41.6563,41.7124,41.6282,41.6282,117039.0
2020-08-05 14:40:00,44.54,44.68,44.5,44.68,54904.0,41.6376,41.7685,41.6002,41.7685,54904.0
2020-08-05 14:50:00,44.67,44.76,44.61,44.67,106155.0,41.7591,41.8433,41.703,41.7591,106155.0
2020-08-05 15:00:00,44.67,44.69,44.46,44.46,141621.0,41.7591,41.7778,41.5628,41.5628,141621.0
2020-08-05 15:10:00,44.46,44.57,44.45,44.56,105653.0,41.5628,41.6656,41.5535,41.6563,105653.0
2020-08-05 15:20:00,44.57,44.67,44.55,44.62,107816.0,41.6656,41.7591,41.6469,41.7124,107816.0
2020-08-05 15:30:00,44.62,44.7,44.57,44.63,139934.0,41.7124,41.7872,41.6656,41.7217,139934.0
2020-08-05 15:40:00,44.63,44.65,44.55,44.59,193670.0,41.7217,41.7404,41.6469,41.6843,193670.0
2020-08-05 15:50:00,44.58,44.61,44.49,44.49,484887.0,41.675,41.703,41.5908,41.5908,484887.0
2020-08-06 09:30:00,45.34,45.36,44.57,44.88,663412.0,42.3855,42.4042,41.6656,41.9554,663412.0
2020-08-06 09:40:00,44.88,45.25,44.75,45.18,111737.0,41.9554,42.3013,41.8339,42.2359,111737.0
2020-08-06 09:50:00,45.18,45.19,44.92,45.0,205221.0,42.2359,42.2452,41.9928,42.0676,205221.0
2020-08-06 10:00:00,44.98,45.01,44.76,44.91,197782.0,42.0489,42.077,41.8433,41.9835,197782.0
2020-08-06 10:10:00,44.87,44.9,44.41,44.41,166579.0,41.9461,41.9741,41.5161,41.5161,166579.0
2020-08-06 10:20:00,44.4,44.56,44.17,44.18,239679.0,41.5067,41.6563,41.2917,41.301,239679.0
2020-08-06 10:30:00,44.19,44.35,44.17,44.28,124518.0,41.3104,41.46,41.2917,41.3945,124518.0
2020-08-06 10:40:00,44.27,44.33,43.75,44.04,268375.0,41.3852,41.4413,40.8991,41.1702,268375.0
2020-08-06 10:50:00,44.01,44.22,43.93,44.21,125929.0,41.1421,41.3384,41.0673,41.3291,125929.0
2020-08-06 11:00:00,44.19,44.24,43.99,44.09,64822.0,41.3104,41.3571,41.1234,41.2169,64822.0
2020-08-06 11:10:00,44.08,44.11,43.83,43.93,106852.0,41.2076,41.2356,40.9739,41.0673,106852.0
2020-08-06 11:20:00,43.94,43.94,43.66,43.75,95398.0,41.0767,41.0767,40.8149,40.8991,95398.0
2020-08-06 11:30:00,43.75,44.15,43.75,44.03,109485.0,40.8991,41.273,40.8991,41.1608,109485.0
2020-08-06 11:40:00,44.03,44.17,43.93,44.09,104083.0,41.1608,41.2917,41.0673,41.2169,104083.0
2020-08-06 11:50:00,44.07,44.15,44.02,44.09,100561.0,41.1982,41.273,41.1515,41.2169,100561.0
2020-08-06 12:00:00,44.1,44.19,43.99,44.15,80984.0,41.2263,41.3104,41.1234,41.273,80984.0
2020-08-06 12:10:00,44.16,44.23,44.0,44.06,80242.0,41.2824,41.3478,41.1328,41.1889,80242.0
2020-08-06 12:20:00,44.05,44.11,43.96,44.01,52867.0,41.1795,41.2356,41.0954,41.1421,52867.0
2020-08-06 12:30:00,44.0,44.02,43.89,43.9,36498.0,41.1328,41.1515,41.0299,41.0393,36498.0
2020-08-06 12:40:00,43.91,44.0,43.85,43.96,55153.0,41.0486,41.1328,40.9926,41.0954,55153.0
2020-08-06 12:50:00,43.96,44.0,43.92,44.0,64101.0,41.0954,41.1328,41.058,41.1328,64101.0
2020-08-06 13:00:00,44.0,44.01,43.85,43.9,49710.0,41.1328,41.1421,40.9926,41.0393,49710.0
2020-08-06 13:10:00,43.91,43.93,43.74,43.78,65462.0,41.0486,41.0673,40.8897,40.9271,65462.0
2020-08-06 13:20:00,43.76,43.78,43.58,43.62,86764.0,40.9084,40.9271,40.7401,40.7775,86764.0
2020-08-06 13:30:00,43.62,43.76,43.62,43.74,49540.0,40.7775,40.9084,40.7775,40.8897,49540.0
2020-08-06 13:40:00,43.75,43.88,43.74,43.87,52359.0,40.8991,41.0206,40.8897,41.0112,52359.0
2020-08-06 13:50:00,43.86,43.9,43.65,43.71,65551.0,41.0019,41.0393,40.8056,40.8617,65551.0
2020-08-06 14:00:00,43.72,43.76,43.58,43.63,98718.0,40.871,40.9084,40.7401,40.7869,98718.0
2020-08-06 14:10:00,43.63,43.71,43.63,43.7,78934.0,40.7869,40.8617,40.7869,40.8523,78934.0
2020-08-06 14:20:00,43.7,43.77,43.62,43.76,69409.0,40.8523,40.9178,40.7775,40.9084,69409.0
2020-08-06 14:30:00,43.76,43.91,43.76,43.86,99140.0,40.9084,41.0486,40.9084,41.0019,99140.0
2020-08-06 14:40:00,43.85,43.97,43.83,43.96,106421.0,40.9926,41.1047,40.9739,41.0954,106421.0
2020-08-06 14:50:00,43.97,43.98,43.9,43.92,89038.0,41.1047,41.1141,41.0393,41.058,89038.0
2020-08-06 15:00:00,43.93,44.09,43.88,44.06,104642.0,41.0673,41.2169,41.0206,41.1889,104642.0
2020-08-06 15:10:00,44.05,44.19,43.97,44.19,168377.0,41.1795,41.3104,41.1047,41.3104,168377.0
2020-08-06 15:20:00,44.19,44.24,44.01,44.06,157371.0,41.3104,41.3571,41.1421,41.1889,157371.0
2020-08-06 15:30:00,44.08,44.13,44.04,44.09,81432.0,41.2076,41.2543,41.1702,41.2169,81432.0
2020-08-06 15:40:00,44.09,44.13,44.07,44.1,126051.0,41.2169,41.2543,41.1982,41.2263,126051.0
2020-08-06 15:50:00,44.1,44.26,44.1,44.23,464205.0,41.2263,41.3758,41.2263,41.3478,464205.0
2020-08-07 09:30:00,43.24,43.54,42.98,43.29,741726.0,40.4223,40.7028,40.1792,40.469,741726.0
2020-08-07 09:40:00,43.27,43.35,43.08,43.29,230332.0,40.4503,40.5251,40.2727,40.469,230332.0
2020-08-07 09:50:00,43.28,43.36,43.08,43.17,109809.0,40.4597,40.5345,40.2727,40.3569,109809.0
2020-08-07 10:00:00,43.17,43.17,42.45,42.76,382137.0,40.3569,40.3569,39.6838,39.9736,382137.0
2020-08-07 10:10:00,42.74,42.92,42.64,42.71,186480.0,39.9549,40.1232,39.8614,39.9268,186480.0
2020-08-07 10:20:00,42.72,42.88,42.55,42.8,179600.0,39.9362,40.0858,39.7773,40.011,179600.0
2020-08-07 10:30:00,42.81,43.08,42.8,42.86,142881.0,40.0203,40.2727,40.011,40.0671,142881.0
2020-08-07 10:40:00,42.85,43.01,42.75,43.0,74083.0,40.0577,40.2073,39.9642,40.1979,74083.0
2020-08-07 10:50:00,43.01,43.19,42.92,43.12,192910.0,40.2073,40.3756,40.1232,40.3101,192910.0
2020-08-07 11:00:00,43.12,43.24,42.95,43.23,146682.0,40.3101,40.4223,40.1512,40.413,146682.0
2020-08-07 11:10:00,43.22,43.3,43.07,43.11,113060.0,40.4036,40.4784,40.2634,40.3008,113060.0
2020-08-07 11:20:00,43.1,43.15,42.92,42.92,109890.0,40.2914,40.3382,40.1232,40.1232,109890.0
2020-08-07 11:30:00,42.93,42.96,42.73,42.81,144525.0,40.1325,40.1605,39.9455,40.0203,144525.0
2020-08-07 11:40:00,42.82,42.89,42.77,42.77,54265.0,40.0297,40.0951,39.9829,39.9829,54265.0
2020-08-07 11:50:00,42.77,42.79,42.63,42.74,70275.0,39.9829,40.0016,39.8521,39.9549,70275.0
2020-08-07 12:00:00,42.76,42.88,42.74,42.83,68514.0,39.9736,40.0858,39.9549,40.039,68514.0
2020-08-07 12:10:00,42.84,42.95,42.75,42.79,43801.0,40.0484,40.1512,39.9642,40.0016,43801.0
2020-08-07 12:20:00,42.79,42.79,42.7,42.72,42129.0,40.0016,40.0016,39.9175,39.9362,42129.0
2020-08-07 12:30:00,42.71,42.85,42.68,42.84,39433.0,39.9268,40.0577,39.8988,40.0484,39433.0
2020-08-07 12:40:00,42.83,42.85,42.57,42.58,86073.0,40.039,40.0577,39.796,39.8053,86073.0
2020-08-07 12:50:00,42.57,42.67,42.52,42.53,85957.0,39.796,39.8894,39.7492,39.7586,85957.0
2020-08-07 13:00:00,42.54,42.57,42.42,42.43,81100.0,39.7679,39.796,39.6557,39.6651,81100.0
2020-08-07 13:10:00,42.44,42.49,42.35,42.42,104432.0,39.6744,39.7212,39.5903,39.6557,104432.0
2020-08-07 13:20:00,42.43,42.48,42.26,42.44,137736.0,39.6651,39.7118,39.5062,39.6744,137736.0
2020-08-07 13:30:00,42.44,42.65,42.44,42.52,72147.0,39.6744,39.8707,39.6744,39.7492,72147.0
2020-08-07 13:40:00,42.52,42.69,42.44,42.68,85047.0,39.7492,39.9081,39.6744,39.8988,85047.0
2020-08-07 13:50:00,42.68,42.81,42.65,42.81,99281.0,39.8988,40.0203,39.8707,40.0203,99281.0
2020-08-07 14:00:00,42.81,42.97,42.74,42.84,81164.0,40.0203,40.1699,39.9549,40.0484,81164.0
2020-08-07 14:10:00,42.83,42.93,42.72,42.72,65061.0,40.039,40.1325,39.9362,39.9362,65061.0
2020-08-07 14:20:00,42.73,42.91,42.69,42.83,83378.0,39.9455,40.1138,39.9081,40.039,83378.0
2020-08-07 14:30:00,42.82,42.94,42.79,42.92,64152.0,40.0297,40.1419,40.0016,40.1232,64152.0
2020-08-07 14:40:00,42.94,43.13,42.91,43.05,151666.0,40.1419,40.3195,40.1138,40.2447,151666.0
2020-08-07 14:50:00,43.05,43.08,42.9,42.9,69038.0,40.2447,40.2727,40.1045,40.1045,69038.0
2020-08-07 15:00:00,42.9,43.14,42.9,42.96,144064.0,40.1045,40.3288,40.1045,40.1605,144064.0
2020-08-07 15:10:00,42.97,43.0,42.9,42.96,115866.0,40.1699,40.1979,40.1045,40.1605,115866.0
2020-08-07 15:20:00,42.96,43.08,42.93,42.94,136347.0,40.1605,40.2727,40.1325,40.1419,136347.0
2020-08-07 15:30:00,42.95,42.97,42.8,42.85,170370.0,40.1512,40.1699,40.011,40.0577,170370.0
2020-08-07 15:40:00,42.85,42.93,42.75,42.91,239105.0,40.0577,40.1325,39.9642,40.1138,239105.0
2020-08-07 15:50:00,42.9,42.9,42.63,42.78,695053.0,40.1045,40.1045,39.8521,39.9923,695053.0
2020-08-10 09:30:00,43.21,43.43,43.03,43.39,365169.0,40.3943,40.5999,40.226,40.5625,365169.0
2020-08-10 09:40:00,43.4,43.91,43.35,43.9,241939.0,40.5719,41.0486,40.5251,41.0393,241939.0
2020-08-10 09:50:00,43.91,43.98,43.76,43.91,131103.0,41.0486,41.1141,40.9084,41.0486,131103.0
2020-08-10 10:00:00,43.91,44.18,43.81,44.07,243445.0,41.0486,41.301,40.9552,41.1982,243445.0
2020-08-10 10:10:00,44.1,44.12,43.9,43.9,191892.0,41.2263,41.245,41.0393,41.0393,191892.0
2020-08-10 10:20:00,43.89,43.92,43.61,43.62,141235.0,41.0299,41.058,40.7682,40.7775,141235.0
2020-08-10 10:30:00,43.62,43.85,43.61,43.69,108766.0,40.7775,40.9926,40.7682,40.843,108766.0
2020-08-10 10:40:00,43.71,43.78,43.52,43.56,143419.0,40.8617,40.9271,40.6841,40.7214,143419.0
2020-08-10 10:50:00,43.56,43.56,43.22,43.22,184369.0,40.7214,40.7214,40.4036,40.4036,184369.0
2020-08-10 11:00:00,43.22,43.53,43.19,43.44,126083.0,40.4036,40.6934,40.3756,40.6093,126083.0
2020-08-10 11:10:00,43.4,43.44,43.17,43.19,106194.0,40.5719,40.6093,40.3569,40.3756,106194.0
2020-08-10 11:20:00,43.19,43.25,42.94,43.01,208955.0,40.3756,40.4316,40.1419,40.2073,208955.0
2020-08-10 11:30:00,43.01,43.12,43.01,43.05,102267.0,40.2073,40.3101,40.2073,40.2447,102267.0
2020-08-10 11:40:00,43.05,43.11,42.82,42.93,86421.0,40.2447,40.3008,40.0297,40.1325,86421.0
2020-08-10 11:50:00,42.92,43.07,42.87,43.07,64709.0,40.1232,40.2634,40.0764,40.2634,64709.0
2020-08-10 12:00:00,43.07,43.07,42.98,43.05,41356.0,40.2634,40.2634,40.1792,40.2447,41356.0
2020-08-10 12:10:00,43.05,43.05,42.87,42.88,52256.0,40.2447,40.2447,40.0764,40.0858,52256.0
2020-08-10 12:20:00,42.88,42.94,42.82,42.86,40189.0,40.0858,40.1419,40.0297,40.0671,40189.0
2020-08-10 12:30:00,42.86,42.98,42.86,42.95,36141.0,40.0671,40.1792,40.0671,40.1512,36141.0
2020-08-10 12:40:00,42.93,43.09,42.88,43.08,55804.0,40.1325,40.2821,40.0858,40.2727,55804.0
2020-08-10 12:50:00,43.11,43.13,43.0,43.0,60274.0,40.3008,40.3195,40.1979,40.1979,60274.0
2020-08-10 13:00:00,43.0,43.01,42.91,42.98,49590.0,40.1979,40.2073,40.1138,40.1792,49590.0
2020-08-10 13:10:00,42.98,43.05,42.96,43.03,28382.0,40.1792,40.2447,40.1605,40.226,28382.0
2020-08-10 13:20:00,43.02,43.1,43.0,43.07,47306.0,40.2166,40.2914,40.1979,40.2634,47306.0
2020-08-10 13:30:00,43.06,43.14,43.03,43.06,45749.0,40.254,40.3288,40.226,40.254,45749.0
2020-08-10 13:40:00,43.05,43.06,42.88,42.89,183445.0,40.2447,40.254,40.0858,40.0951,183445.0
2020-08-10 13:50:00,42.9,42.96,42.87,42.9,29512.0,40.1045,40.1605,40.0764,40.1045,29512.0
2020-08-10 14:00:00,42.9,42.94,42.84,42.84,53063.0,40.1045,40.1419,40.0484,40.0484,53063.0
2020-08-10 14:10:00,42.83,42.84,42.72,42.78,94803.0,40.039,40.0484,39.9362,39.9923,94803.0
2020-08-10 14:20:00,42.79,42.81,42.62,42.72,87909.0,40.0016,40.0203,39.8427,39.9362,87909.0
2020-08-10 14:30:00,42.72,42.73,42.53,42.53,139222.0,39.9362,39.9455,39.7586,39.7586,139222.0
2020-08-10 14:40:00,42.53,42.56,42.44,42.53,151775.0,39.7586,39.7866,39.6744,39.7586,151775.0
2020-08-10 14:50:00,42.51,42.64,42.5,42.6,57103.0,39.7399,39.8614,39.7305,39.824,57103.0
2020-08-10 15:00:00,42.61,42.62,42.48,42.5,63549.0,39.8334,39.8427,39.7118,39.7305,63549.0
2020-08-10 15:10:00,42.5,42.6,42.49,42.58,60531.0,39.7305,39.824,39.7212,39.8053,60531.0
2020-08-10 15:20:00,42.57,42.61,42.47,42.51,107936.0,39.796,39.8334,39.7025,39.7399,107936.0
2020-08-10 15:30:00,42.5,42.51,42.41,42.47,196253.0,39.7305,39.7399,39.6464,39.7025,196253.0
2020-08-10 15:40:00,42.47,42.49,42.28,42.33,167869.0,39.7025,39.7212,39.5249,39.5716,167869.0
2020-08-10 15:50:00,42.34,42.45,42.34,42.4,429915.0,39.5809,39.6838,39.5809,39.637,429915.0
2020-08-11 09:30:00,40.24,40.75,39.6,40.71,1785692.0,37.6178,38.0946,37.0195,38.0572,1785692.0
2020-08-11 09:40:00,40.71,40.71,40.21,40.26,349397.0,38.0572,38.0572,37.5897,37.6365,349397.0
2020-08-11 09:50:00,40.24,40.28,39.94,39.99,302270.0,37.6178,37.6552,37.3373,37.3841,302270.0
2020-08-11 10:00:00,39.98,40.03,39.78,40.0,288749.0,37.3747,37.4215,37.1878,37.3934,288749.0
2020-08-11 10:10:00,40.0,40.24,39.99,40.15,249500.0,37.3934,37.6178,37.3841,37.5337,249500.0
2020-08-11 10:20:00,40.14,40.19,39.96,39.97,99881.0,37.5243,37.5711,37.356,37.3654,99881.0
2020-08-11 10:30:00,39.97,40.03,39.8,40.02,214660.0,37.3654,37.4215,37.2065,37.4121,214660.0
2020-08-11 10:40:00,40.03,40.1,39.96,40.04,179208.0,37.4215,37.4869,37.356,37.4308,179208.0
2020-08-11 10:50:00,40.05,40.06,39.94,39.97,126420.0,37.4402,37.4495,37.3373,37.3654,126420.0
2020-08-11 11:00:00,39.97,40.01,39.75,39.99,297593.0,37.3654,37.4028,37.1597,37.3841,297593.0
2020-08-11 11:10:00,39.98,40.04,39.91,40.02,155620.0,37.3747,37.4308,37.3093,37.4121,155620.0
2020-08-11 11:20:00,40.02,40.04,39.73,39.75,190896.0,37.4121,37.4308,37.141,37.1597,190896.0
2020-08-11 11:30:00,39.74,39.82,39.72,39.75,134110.0,37.1504,37.2252,37.1317,37.1597,134110.0
2020-08-11 11:40:00,39.76,39.78,39.47,39.47,228542.0,37.1691,37.1878,36.898,36.898,228542.0
2020-08-11 11:50:00,39.47,39.56,39.38,39.53,206546.0,36.898,36.9821,36.8138,36.9541,206546.0
2020-08-11 12:00:00,39.53,39.66,39.47,39.66,219441.0,36.9541,37.0756,36.898,37.0756,219441.0
2020-08-11 12:10:00,39.65,39.73,39.58,39.69,162625.0,37.0662,37.141,37.0008,37.1036,162625.0
2020-08-11 12:20:00,39.68,39.87,39.65,39.84,202992.0,37.0943,37.2719,37.0662,37.2439,202992.0
2020-08-11 12:30:00,39.83,39.88,39.75,39.85,157364.0,37.2345,37.2813,37.1597,37.2532,157364.0
2020-08-11 12:40:00,39.85,39.88,39.7,39.71,104899.0,37.2532,37.2813,37.113,37.1223,104899.0
2020-08-11 12:50:00,39.71,39.75,39.56,39.56,156356.0,37.1223,37.1597,36.9821,36.9821,156356.0
2020-08-11 13:00:00,39.57,39.65,39.51,39.52,172198.0,36.9915,37.0662,36.9354,36.9447,172198.0
2020-08-11 13:10:00,39.52,39.52,39.24,39.34,287234.0,36.9447,36.9447,36.683,36.7764,287234.0
2020-08-11 13:20:00,39.34,39.4,39.28,39.38,218332.0,36.7764,36.8325,36.7204,36.8138,218332.0
2020-08-11 13:30:00,39.38,39.43,39.31,39.35,91460.0,36.8138,36.8606,36.7484,36.7858,91460.0
2020-08-11 13:40:00,39.34,39.35,39.18,39.2,133077.0,36.7764,36.7858,36.6269,36.6456,133077.0
2020-08-11 13:50:00,39.2,39.21,39.02,39.08,368042.0,36.6456,36.6549,36.4773,36.5334,368042.0
2020-08-11 14:00:00,39.05,39.19,38.96,39.15,321311.0,36.5053,36.6362,36.4212,36.5988,321311.0
2020-08-11 14:10:00,39.16,39.24,39.06,39.23,172933.0,36.6082,36.683,36.5147,36.6736,172933.0
2020-08-11 14:20:00,39.23,39.24,39.02,39.02,166187.0,36.6736,36.683,36.4773,36.4773,166187.0
2020-08-11 14:30:00,39.03,39.06,38.91,38.92,219915.0,36.4866,36.5147,36.3745,36.3838,219915.0
2020-08-11 14:40:00,38.92,39.12,38.92,38.98,175338.0,36.3838,36.5708,36.3838,36.4399,175338.0
2020-08-11 14:50:00,38.99,39.27,38.99,39.26,174115.0,36.4492,36.711,36.4492,36.7017,174115.0
2020-08-11 15:00:00,39.26,39.35,39.13,39.13,190896.0,36.7017,36.7858,36.5801,36.5801,190896.0
2020-08-11 15:10:00,39.15,39.29,38.99,39.03,426443.0,36.5988,36.7297,36.4492,36.4866,426443.0
2020-08-11 15:20:00,39.03,39.04,38.91,38.97,476539.0,36.4866,36.496,36.3745,36.4306,476539.0
2020-08-11 15:30:00,38.97,39.03,38.88,39.03,261951.0,36.4306,36.4866,36.3464,36.4866,261951.0
2020-08-11 15:40:00,39.04,39.12,38.97,39.1,358686.0,36.496,36.5708,36.4306,36.5521,358686.0
2020-08-11 15:50:00,39.1,39.15,38.97,39.07,992644.0,36.5521,36.5988,36.4306,36.524,992644.0
2020-08-12 09:30:00,40.33,40.5,39.96,39.96,1199090.0,37.7019,37.8609,37.356,37.356,1199090.0
2020-08-12 09:40:00,39.97,40.21,39.84,39.84,468521.0,37.3654,37.5897,37.2439,37.2439,468521.0
2020-08-12 09:50:00,39.85,40.06,39.78,39.91,545891.0,37.2532,37.4495,37.1878,37.3093,545891.0
2020-08-12 10:00:00,39.91,39.95,39.48,39.65,389272.0,37.3093,37.3467,36.9073,37.0662,389272.0
2020-08-12 10:10:00,39.63,39.73,39.57,39.7,314347.0,37.0475,37.141,36.9915,37.113,314347.0
2020-08-12 10:20:00,39.7,39.95,39.7,39.91,220081.0,37.113,37.3467,37.113,37.3093,220081.0
2020-08-12 10:30:00,39.93,39.97,39.7,39.72,144075.0,37.328,37.3654,37.113,37.1317,144075.0
2020-08-12 10:40:00,39.73,39.93,39.73,39.8,138627.0,37.141,37.328,37.141,37.2065,138627.0
2020-08-12 10:50:00,39.81,40.13,39.78,40.08,182303.0,37.2158,37.515,37.1878,37.4682,182303.0
2020-08-12 11:00:00,40.08,40.14,40.03,40.12,103482.0,37.4682,37.5243,37.4215,37.5056,103482.0
2020-08-12 11:10:00,40.12,40.16,39.93,39.93,182547.0,37.5056,37.543,37.328,37.328,182547.0
2020-08-12 11:20:00,39.93,39.99,39.85,39.87,115748.0,37.328,37.3841,37.2532,37.2719,115748.0
2020-08-12 11:30:00,39.87,39.96,39.79,39.8,65330.0,37.2719,37.356,37.1971,37.2065,65330.0
2020-08-12 11:40:00,39.79,39.97,39.79,39.87,77854.0,37.1971,37.3654,37.1971,37.2719,77854.0
2020-08-12 11:50:00,39.88,40.01,39.87,39.95,75079.0,37.2813,37.4028,37.2719,37.3467,75079.0
2020-08-12 12:00:00,39.95,40.12,39.95,40.12,82137.0,37.3467,37.5056,37.3467,37.5056,82137.0
2020-08-12 12:10:00,40.11,40.18,40.03,40.03,77189.0,37.4963,37.5617,37.4215,37.4215,77189.0
2020-08-12 12:20:00,40.03,40.28,40.03,40.24,138944.0,37.4215,37.6552,37.4215,37.6178,138944.0
2020-08-12 12:30:00,40.23,40.25,40.16,40.16,63863.0,37.6084,37.6271,37.543,37.543,63863.0
2020-08-12 12:40:00,40.17,40.28,40.16,40.23,55223.0,37.5524,37.6552,37.543,37.6084,55223.0
2020-08-12 12:50:00,40.23,40.28,40.1,40.18,78270.0,37.6084,37.6552,37.4869,37.5617,78270.0
2020-08-12 13:00:00,40.18,40.27,40.16,40.16,51412.0,37.5617,37.6458,37.543,37.543,51412.0
2020-08-12 13:10:00,40.17,40.2,40.1,40.11,46252.0,37.5524,37.5804,37.4869,37.4963,46252.0
2020-08-12 13:20:00,40.11,40.11,39.92,39.93,89108.0,37.4963,37.4963,37.3186,37.328,89108.0
2020-08-12 13:30:00,39.93,40.01,39.83,39.93,126814.0,37.328,37.4028,37.2345,37.328,126814.0
2020-08-12 13:40:00,39.95,40.01,39.89,39.93,98899.0,37.3467,37.4028,37.2906,37.328,98899.0
2020-08-12 13:50:00,39.94,40.05,39.92,40.01,36470.0,37.3373,37.4402,37.3186,37.4028,36470.0
2020-08-12 14:00:00,40.02,40.12,40.02,40.07,49852.0,37.4121,37.5056,37.4121,37.4589,49852.0
2020-08-12 14:10:00,40.07,40.07,39.92,39.94,92993.0,37.4589,37.4589,37.3186,37.3373,92993.0
2020-08-12 14:20:00,39.93,40.01,39.87,39.87,101844.0,37.328,37.4028,37.2719,37.2719,101844.0
2020-08-12 14:30:00,39.86,39.93,39.76,39.79,77138.0,37.2626,37.328,37.1691,37.1971,77138.0
2020-08-12 14:40:00,39.79,39.87,39.79,39.79,97989.0,37.1971,37.2719,37.1971,37.1971,97989.0
2020-08-12 14:50:00,39.79,39.82,39.69,39.71,121114.0,37.1971,37.2252,37.1036,37.1223,121114.0
2020-08-12 15:00:00,39.72,39.79,39.47,39.47,227380.0,37.1317,37.1971,36.898,36.898,227380.0
2020-08-12 15:10:00,39.47,39.58,39.4,39.44,178764.0,36.898,37.0008,36.8325,36.8699,178764.0
2020-08-12 15:20:00,39.45,39.51,39.32,39.45,217604.0,36.8793,36.9354,36.7577,36.8793,217604.0
2020-08-12 15:30:00,39.45,39.46,39.25,39.28,337696.0,36.8793,36.8886,36.6923,36.7204,337696.0
2020-08-12 15:40:00,39.28,39.37,39.22,39.24,265808.0,36.7204,36.8045,36.6643,36.683,265808.0
2020-08-12 15:50:00,39.25,39.39,39.24,39.26,730164.0,36.6923,36.8232,36.683,36.7017,730164.0
2020-08-13 09:30:00,40.03,40.18,39.69,40.18,440554.0,37.4215,37.5617,37.1036,37.5617,440554.0
2020-08-13 09:40:00,40.17,40.29,40.04,40.26,251921.0,37.5524,37.6645,37.4308,37.6365,251921.0
2020-08-13 09:50:00,40.26,40.26,39.94,40.2,260607.0,37.6365,37.6365,37.3373,37.5804,260607.0
2020-08-13 10:00:00,40.18,40.28,40.11,40.12,151346.0,37.5617,37.6552,37.4963,37.5056,151346.0
2020-08-13 10:10:00,40.16,40.4,40.16,40.39,199913.0,37.543,37.7674,37.543,37.758,199913.0
2020-08-13 10:20:00,40.39,40.69,40.36,40.61,128995.0,37.758,38.0385,37.73,37.9637,128995.0
2020-08-13 10:30:00,40.62,40.95,40.59,40.84,158547.0,37.973,38.2815,37.945,38.1787,158547.0
2020-08-13 10:40:00,40.83,40.89,40.57,40.66,93076.0,38.1693,38.2254,37.9263,38.0104,93076.0
2020-08-13 10:50:00,40.67,40.77,40.56,40.72,165988.0,38.0198,38.1133,37.9169,38.0665,165988.0
2020-08-13 11:00:00,40.71,40.9,40.61,40.9,54991.0,38.0572,38.2348,37.9637,38.2348,54991.0
2020-08-13 11:10:00,40.9,40.9,40.69,40.73,74057.0,38.2348,38.2348,38.0385,38.0759,74057.0
2020-08-13 11:20:00,40.72,40.85,40.63,40.82,79967.0,38.0665,38.188,37.9824,38.16,79967.0
2020-08-13 11:30:00,40.83,40.91,40.71,40.91,84731.0,38.1693,38.2441,38.0572,38.2441,84731.0
2020-08-13 11:40:00,40.92,40.93,40.64,40.64,81864.0,38.2535,38.2628,37.9917,37.9917,81864.0
2020-08-13 11:50:00,40.64,40.71,40.6,40.68,64183.0,37.9917,38.0572,37.9543,38.0291,64183.0
2020-08-13 12:00:00,40.66,40.7,40.6,40.62,37205.0,38.0104,38.0478,37.9543,37.973,37205.0
2020-08-13 12:10:00,40.61,40.66,40.59,40.65,29351.0,37.9637,38.0104,37.945,38.0011,29351.0
2020-08-13 12:20:00,40.66,40.68,40.61,40.65,18986.0,38.0104,38.0291,37.9637,38.0011,18986.0
2020-08-13 12:30:00,40.66,40.74,40.64,40.69,28679.0,38.0104,38.0852,37.9917,38.0385,28679.0
2020-08-13 12:40:00,40.7,40.79,40.66,40.78,43145.0,38.0478,38.132,38.0104,38.1226,43145.0
2020-08-13 12:50:00,40.79,40.89,40.79,40.86,142187.0,38.132,38.2254,38.132,38.1974,142187.0
2020-08-13 13:00:00,40.85,40.94,40.81,40.92,85919.0,38.188,38.2722,38.1507,38.2535,85919.0
2020-08-13 13:10:00,40.92,41.02,40.91,40.99,97132.0,38.2535,38.347,38.2441,38.3189,97132.0
2020-08-13 13:20:00,40.99,40.99,40.88,40.88,134336.0,38.3189,38.3189,38.2161,38.2161,134336.0
2020-08-13 13:30:00,40.88,40.96,40.83,40.96,86989.0,38.2161,38.2909,38.1693,38.2909,86989.0
2020-08-13 13:40:00,40.97,40.99,40.84,40.94,53306.0,38.3002,38.3189,38.1787,38.2722,53306.0
2020-08-13 13:50:00,40.94,40.95,40.7,40.71,105258.0,38.2722,38.2815,38.0478,38.0572,105258.0
2020-08-13 14:00:00,40.71,40.71,40.47,40.53,107207.0,38.0572,38.0572,37.8328,37.8889,107207.0
2020-08-13 14:10:00,40.55,40.56,40.19,40.21,175795.0,37.9076,37.9169,37.5711,37.5897,175795.0
2020-08-13 14:20:00,40.21,40.26,40.06,40.18,265024.0,37.5897,37.6365,37.4495,37.5617,265024.0
2020-08-13 14:30:00,40.17,40.27,40.05,40.13,165530.0,37.5524,37.6458,37.4402,37.515,165530.0
2020-08-13 14:40:00,40.14,40.39,40.1,40.38,167131.0,37.5243,37.758,37.4869,37.7487,167131.0
2020-08-13 14:50:00,40.38,40.53,40.31,40.42,139141.0,37.7487,37.8889,37.6832,37.7861,139141.0
2020-08-13 15:00:00,40.42,40.52,40.35,40.44,114039.0,37.7861,37.8795,37.7206,37.8048,114039.0
2020-08-13 15:10:00,40.44,40.44,40.31,40.31,159192.0,37.8048,37.8048,37.6832,37.6832,159192.0
2020-08-13 15:20:00,40.3,40.39,40.27,40.36,99532.0,37.6739,37.758,37.6458,37.73,99532.0
2020-08-13 15:30:00,40.37,40.38,40.01,40.2,447057.0,37.7393,37.7487,37.4028,37.5804,447057.0
2020-08-13 15:40:00,40.21,40.44,40.21,40.41,184461.0,37.5897,37.8048,37.5897,37.7767,184461.0
2020-08-13 15:50:00,40.41,40.66,40.41,40.62,641986.0,37.7767,38.0104,37.7767,37.973,641986.0
2020-08-14 09:30:00,40.48,40.72,40.32,40.38,349434.0,37.8422,38.0665,37.6926,37.7487,349434.0
2020-08-14 09:40:00,40.39,40.49,40.21,40.23,146225.0,37.758,37.8515,37.5897,37.6084,146225.0
2020-08-14 09:50:00,40.21,40.42,40.17,40.33,101861.0,37.5897,37.7861,37.5524,37.7019,101861.0
2020-08-14 10:00:00,40.32,40.32,39.94,39.96,235298.0,37.6926,37.6926,37.3373,37.356,235298.0
2020-08-14 10:10:00,39.95,39.98,39.77,39.93,137883.0,37.3467,37.3747,37.1784,37.328,137883.0
2020-08-14 10:20:00,39.93,40.17,39.92,39.98,110818.0,37.328,37.5524,37.3186,37.3747,110818.0
2020-08-14 10:30:00,40.02,40.17,39.96,40.03,69376.0,37.4121,37.5524,37.356,37.4215,69376.0
2020-08-14 10:40:00,40.04,40.25,40.02,40.23,68606.0,37.4308,37.6271,37.4121,37.6084,68606.0
2020-08-14 10:50:00,40.24,40.31,40.17,40.23,68534.0,37.6178,37.6832,37.5524,37.6084,68534.0
2020-08-14 11:00:00,40.25,40.31,40.18,40.28,44932.0,37.6271,37.6832,37.5617,37.6552,44932.0
2020-08-14 11:10:00,40.26,40.29,39.99,40.04,80183.0,37.6365,37.6645,37.3841,37.4308,80183.0
2020-08-14 11:20:00,40.03,40.08,39.99,40.05,55420.0,37.4215,37.4682,37.3841,37.4402,55420.0
2020-08-14 11:30:00,40.05,40.05,39.92,39.99,75111.0,37.4402,37.4402,37.3186,37.3841,75111.0
2020-08-14 11:40:00,40.0,40.13,39.97,39.99,61602.0,37.3934,37.515,37.3654,37.3841,61602.0
2020-08-14 11:50:00,39.98,40.01,39.93,40.0,50584.0,37.3747,37.4028,37.328,37.3934,50584.0
2020-08-14 12:00:00,40.01,40.04,39.95,39.95,79070.0,37.4028,37.4308,37.3467,37.3467,79070.0
2020-08-14 12:10:00,39.95,40.01,39.92,39.94,38085.0,37.3467,37.4028,37.3186,37.3373,38085.0
2020-08-14 12:20:00,39.94,39.94,39.87,39.89,51289.0,37.3373,37.3373,37.2719,37.2906,51289.0
2020-08-14 12:30:00,39.89,39.9,39.72,39.78,158608.0,37.2906,37.2999,37.1317,37.1878,158608.0
2020-08-14 12:40:00,39.78,39.94,39.78,39.87,120471.0,37.1878,37.3373,37.1878,37.2719,120471.0
2020-08-14 12:50:00,39.87,39.96,39.84,39.85,57688.0,37.2719,37.356,37.2439,37.2532,57688.0
2020-08-14 13:00:00,39.85,39.96,39.79,39.94,58796.0,37.2532,37.356,37.1971,37.3373,58796.0
2020-08-14 13:10:00,39.94,39.94,39.87,39.94,39963.0,37.3373,37.3373,37.2719,37.3373,39963.0
2020-08-14 13:20:00,39.94,40.1,39.9,40.08,71187.0,37.3373,37.4869,37.2999,37.4682,71187.0
2020-08-14 13:30:00,40.08,40.12,40.06,40.09,53144.0,37.4682,37.5056,37.4495,37.4776,53144.0
2020-08-14 13:40:00,40.09,40.1,40.01,40.03,39619.0,37.4776,37.4869,37.4028,37.4215,39619.0
2020-08-14 13:50:00,40.03,40.12,39.99,40.12,48215.0,37.4215,37.5056,37.3841,37.5056,48215.0
2020-08-14 14:00:00,40.13,40.22,40.11,40.19,47767.0,37.515,37.5991,37.4963,37.5711,47767.0
2020-08-14 14:10:00,40.18,40.26,40.15,40.18,48314.0,37.5617,37.6365,37.5337,37.5617,48314.0
2020-08-14 14:20:00,40.18,40.21,40.12,40.21,47111.0,37.5617,37.5897,37.5056,37.5897,47111.0
2020-08-14 14:30:00,40.22,40.26,40.17,40.22,31599.0,37.5991,37.6365,37.5524,37.5991,31599.0
2020-08-14 14:40:00,40.23,40.28,40.16,40.2,39537.0,37.6084,37.6552,37.543,37.5804,39537.0
2020-08-14 14:50:00,40.2,40.2,40.08,40.11,44010.0,37.5804,37.5804,37.4682,37.4963,44010.0
2020-08-14 15:00:00,40.1,40.14,40.07,40.09,76149.0,37.4869,37.5243,37.4589,37.4776,76149.0
2020-08-14 15:10:00,40.09,40.14,40.04,40.14,105245.0,37.4776,37.5243,37.4308,37.5243,105245.0
2020-08-14 15:20:00,40.14,40.23,40.14,40.23,107283.0,37.5243,37.6084,37.5243,37.6084,107283.0
2020-08-14 15:30:00,40.23,40.27,40.17,40.17,77639.0,37.6084,37.6458,37.5524,37.5524,77639.0
2020-08-14 15:40:00,40.17,40.25,40.15,40.19,115353.0,37.5524,37.6271,37.5337,37.5711,115353.0
2020-08-14 15:50:00,40.2,40.37,40.18,40.33,329761.0,37.5804,37.7393,37.5617,37.7019,329761.0
2020-08-17 09:30:00,42.12,42.47,41.85,42.4,827221.0,39.3753,39.7025,39.1229,39.637,827221.0
2020-08-17 09:40:00,42.4,42.46,42.16,42.19,267642.0,39.637,39.6931,39.4127,39.4407,267642.0
2020-08-17 09:50:00,42.2,42.35,41.94,42.05,122884.0,39.4501,39.5903,39.207,39.3098,122884.0
2020-08-17 10:00:00,42.06,42.17,41.96,42.14,131107.0,39.3192,39.422,39.2257,39.394,131107.0
2020-08-17 10:10:00,42.15,42.19,42.0,42.01,86941.0,39.4033,39.4407,39.2631,39.2725,86941.0
2020-08-17 10:20:00,42.03,42.41,42.03,42.4,165526.0,39.2911,39.6464,39.2911,39.637,165526.0
2020-08-17 10:30:00,42.4,42.67,42.36,42.62,270896.0,39.637,39.8894,39.5996,39.8427,270896.0
2020-08-17 10:40:00,42.62,42.85,42.54,42.6,359156.0,39.8427,40.0577,39.7679,39.824,359156.0
2020-08-17 10:50:00,42.6,42.75,42.39,42.49,158899.0,39.824,39.9642,39.6277,39.7212,158899.0
2020-08-17 11:00:00,42.48,42.49,42.28,42.42,102210.0,39.7118,39.7212,39.5249,39.6557,102210.0
2020-08-17 11:10:00,42.42,42.52,42.4,42.5,144058.0,39.6557,39.7492,39.637,39.7305,144058.0
2020-08-17 11:20:00,42.5,42.59,42.46,42.58,126175.0,39.7305,39.8147,39.6931,39.8053,126175.0
2020-08-17 11:30:00,42.59,42.68,42.59,42.61,99862.0,39.8147,39.8988,39.8147,39.8334,99862.0
2020-08-17 11:40:00,42.61,42.64,42.5,42.63,77674.0,39.8334,39.8614,39.7305,39.8521,77674.0
2020-08-17 11:50:00,42.64,42.76,42.58,42.76,76453.0,39.8614,39.9736,39.8053,39.9736,76453.0
2020-08-17 12:00:00,42.76,42.81,42.7,42.8,106859.0,39.9736,40.0203,39.9175,40.011,106859.0
2020-08-17 12:10:00,42.8,42.84,42.77,42.78,55690.0,40.011,40.0484,39.9829,39.9923,55690.0
2020-08-17 12:20:00,42.78,42.79,42.7,42.74,58716.0,39.9923,40.0016,39.9175,39.9549,58716.0
2020-08-17 12:30:00,42.74,42.76,42.69,42.75,54508.0,39.9549,39.9736,39.9081,39.9642,54508.0
2020-08-17 12:40:00,42.76,42.76,42.69,42.72,37286.0,39.9736,39.9736,39.9081,39.9362,37286.0
2020-08-17 12:50:00,42.72,42.72,42.63,42.66,39498.0,39.9362,39.9362,39.8521,39.8801,39498.0
2020-08-17 13:00:00,42.65,42.76,42.59,42.74,82083.0,39.8707,39.9736,39.8147,39.9549,82083.0
2020-08-17 13:10:00,42.74,42.76,42.69,42.76,46738.0,39.9549,39.9736,39.9081,39.9736,46738.0
2020-08-17 13:20:00,42.75,42.83,42.75,42.81,50758.0,39.9642,40.039,39.9642,40.0203,50758.0
2020-08-17 13:30:00,42.8,42.8,42.72,42.72,62789.0,40.011,40.011,39.9362,39.9362,62789.0
2020-08-17 13:40:00,42.71,42.71,42.53,42.55,56378.0,39.9268,39.9268,39.7586,39.7773,56378.0
2020-08-17 13:50:00,42.55,42.56,42.47,42.53,51017.0,39.7773,39.7866,39.7025,39.7586,51017.0
2020-08-17 14:00:00,42.52,42.59,42.46,42.59,54988.0,39.7492,39.8147,39.6931,39.8147,54988.0
2020-08-17 14:10:00,42.58,42.66,42.58,42.65,34405.0,39.8053,39.8801,39.8053,39.8707,34405.0
2020-08-17 14:20:00,42.65,42.7,42.62,42.69,37639.0,39.8707,39.9175,39.8427,39.9081,37639.0
2020-08-17 14:30:00,42.7,42.7,42.64,42.69,45261.0,39.9175,39.9175,39.8614,39.9081,45261.0
2020-08-17 14:40:00,42.69,42.71,42.63,42.63,60250.0,39.9081,39.9268,39.8521,39.8521,60250.0
2020-08-17 14:50:00,42.62,42.64,42.57,42.64,56218.0,39.8427,39.8614,39.796,39.8614,56218.0
2020-08-17 15:00:00,42.63,42.72,42.63,42.71,73279.0,39.8521,39.9362,39.8521,39.9268,73279.0
2020-08-17 15:10:00,42.72,42.74,42.63,42.63,92025.0,39.9362,39.9549,39.8521,39.8521,92025.0
2020-08-17 15:20:00,42.63,42.76,42.63,42.72,91292.0,39.8521,39.9736,39.8521,39.9362,91292.0
2020-08-17 15:30:00,42.72,42.74,42.67,42.69,102798.0,39.9362,39.9549,39.8894,39.9081,102798.0
2020-08-17 15:40:00,42.69,42.9,42.69,42.89,284976.0,39.9081,40.1045,39.9081,40.0951,284976.0
2020-08-17 15:50:00,42.9,42.99,42.9,42.91,763694.0,40.1045,40.1886,40.1045,40.1138,763694.0
2020-08-18 09:30:00,44.08,44.09,43.45,43.47,858779.0,41.2076,41.2169,40.6186,40.6373,858779.0
2020-08-18 09:40:00,43.45,43.54,43.26,43.29,267067.0,40.6186,40.7028,40.441,40.469,267067.0
2020-08-18 09:50:00,43.33,43.33,42.88,42.94,244856.0,40.5064,40.5064,40.0858,40.1419,244856.0
2020-08-18 10:00:00,42.92,43.14,42.57,42.66,312441.0,40.1232,40.3288,39.796,39.8801,312441.0
2020-08-18 10:10:00,42.66,42.9,42.6,42.68,280996.0,39.8801,40.1045,39.824,39.8988,280996.0
2020-08-18 10:20:00,42.7,42.85,42.15,42.21,283948.0,39.9175,40.0577,39.4033,39.4594,283948.0
2020-08-18 10:30:00,42.19,42.51,42.02,42.42,163955.0,39.4407,39.7399,39.2818,39.6557,163955.0
2020-08-18 10:40:00,42.44,42.61,42.35,42.55,161683.0,39.6744,39.8334,39.5903,39.7773,161683.0
2020-08-18 10:50:00,42.55,42.62,42.31,42.41,103491.0,39.7773,39.8427,39.5529,39.6464,103491.0
2020-08-18 11:00:00,42.41,42.54,42.38,42.52,118415.0,39.6464,39.7679,39.6183,39.7492,118415.0
2020-08-18 11:10:00,42.5,42.54,42.3,42.31,64114.0,39.7305,39.7679,39.5436,39.5529,64114.0
2020-08-18 11:20:00,42.3,42.43,42.21,42.43,74747.0,39.5436,39.6651,39.4594,39.6651,74747.0
2020-08-18 11:30:00,42.46,42.56,42.41,42.56,76063.0,39.6931,39.7866,39.6464,39.7866,76063.0
2020-08-18 11:40:00,42.56,42.73,42.55,42.72,117102.0,39.7866,39.9455,39.7773,39.9362,117102.0
2020-08-18 11:50:00,42.72,42.84,42.67,42.67,94741.0,39.9362,40.0484,39.8894,39.8894,94741.0
2020-08-18 12:00:00,42.67,42.7,42.58,42.63,35358.0,39.8894,39.9175,39.8053,39.8521,35358.0
2020-08-18 12:10:00,42.62,42.76,42.61,42.69,28697.0,39.8427,39.9736,39.8334,39.9081,28697.0
2020-08-18 12:20:00,42.74,42.88,42.7,42.87,43532.0,39.9549,40.0858,39.9175,40.0764,43532.0
2020-08-18 12:30:00,42.86,42.92,42.82,42.89,52626.0,40.0671,40.1232,40.0297,40.0951,52626.0
2020-08-18 12:40:00,42.85,42.93,42.82,42.93,45177.0,40.0577,40.1325,40.0297,40.1325,45177.0
2020-08-18 12:50:00,42.92,42.93,42.77,42.82,29624.0,40.1232,40.1325,39.9829,40.0297,29624.0
2020-08-18 13:00:00,42.8,42.8,42.67,42.8,47191.0,40.011,40.011,39.8894,40.011,47191.0
2020-08-18 13:10:00,42.81,42.89,42.78,42.8,25994.0,40.0203,40.0951,39.9923,40.011,25994.0
2020-08-18 13:20:00,42.81,42.81,42.63,42.72,55301.0,40.0203,40.0203,39.8521,39.9362,55301.0
2020-08-18 13:30:00,42.73,42.84,42.73,42.84,15550.0,39.9455,40.0484,39.9455,40.0484,15550.0
2020-08-18 13:40:00,42.83,42.87,42.78,42.85,63336.0,40.039,40.0764,39.9923,40.0577,63336.0
2020-08-18 13:50:00,42.83,42.89,42.77,42.77,40189.0,40.039,40.0951,39.9829,39.9829,40189.0
2020-08-18 14:00:00,42.76,42.79,42.71,42.73,49223.0,39.9736,40.0016,39.9268,39.9455,49223.0
2020-08-18 14:10:00,42.75,42.75,42.65,42.68,20940.0,39.9642,39.9642,39.8707,39.8988,20940.0
2020-08-18 14:20:00,42.67,42.69,42.61,42.66,17932.0,39.8894,39.9081,39.8334,39.8801,17932.0
2020-08-18 14:30:00,42.64,42.78,42.64,42.75,31527.0,39.8614,39.9923,39.8614,39.9642,31527.0
2020-08-18 14:40:00,42.75,42.8,42.75,42.78,37260.0,39.9642,40.011,39.9642,39.9923,37260.0
2020-08-18 14:50:00,42.78,42.78,42.66,42.73,42377.0,39.9923,39.9923,39.8801,39.9455,42377.0
2020-08-18 15:00:00,42.73,42.77,42.68,42.72,33245.0,39.9455,39.9829,39.8988,39.9362,33245.0
2020-08-18 15:10:00,42.72,42.84,42.72,42.8,73798.0,39.9362,40.0484,39.9362,40.011,73798.0
2020-08-18 15:20:00,42.79,42.83,42.7,42.72,76398.0,40.0016,40.039,39.9175,39.9362,76398.0
2020-08-18 15:30:00,42.72,42.79,42.69,42.7,78133.0,39.9362,40.0016,39.9081,39.9175,78133.0
2020-08-18 15:40:00,42.7,42.76,42.66,42.7,103753.0,39.9175,39.9736,39.8801,39.9175,103753.0
2020-08-18 15:50:00,42.71,42.74,42.6,42.64,406015.0,39.9268,39.9549,39.824,39.8614,406015.0
2020-08-19 09:30:00,42.26,42.61,42.07,42.61,368484.0,39.5062,39.8334,39.3285,39.8334,368484.0
2020-08-19 09:40:00,42.58,42.58,41.98,41.98,156980.0,39.8053,39.8053,39.2444,39.2444,156980.0
2020-08-19 09:50:00,42.02,42.19,41.85,41.94,159593.0,39.2818,39.4407,39.1229,39.207,159593.0
2020-08-19 10:00:00,41.91,42.01,41.75,42.01,149347.0,39.179,39.2725,39.0294,39.2725,149347.0
2020-08-19 10:10:00,42.03,42.28,42.03,42.27,103782.0,39.2911,39.5249,39.2911,39.5155,103782.0
2020-08-19 10:20:00,42.25,42.28,42.0,42.02,65998.0,39.4968,39.5249,39.2631,39.2818,65998.0
2020-08-19 10:30:00,42.02,42.25,42.0,42.05,53588.0,39.2818,39.4968,39.2631,39.3098,53588.0
2020-08-19 10:40:00,42.05,42.09,41.54,41.71,199869.0,39.3098,39.3472,38.8331,38.992,199869.0
2020-08-19 10:50:00,41.7,41.7,41.23,41.35,234535.0,38.9827,38.9827,38.5433,38.6555,234535.0
2020-08-19 11:00:00,41.36,41.48,41.28,41.34,189127.0,38.6648,38.777,38.59,38.6461,189127.0
2020-08-19 11:10:00,41.35,41.46,41.14,41.27,172135.0,38.6555,38.7583,38.4591,38.5807,172135.0
2020-08-19 11:20:00,41.26,41.28,41.08,41.19,127706.0,38.5713,38.59,38.4031,38.5059,127706.0
2020-08-19 11:30:00,41.2,41.51,41.2,41.51,168993.0,38.5152,38.805,38.5152,38.805,168993.0
2020-08-19 11:40:00,41.52,41.55,41.39,41.48,85996.0,38.8144,38.8424,38.6929,38.777,85996.0
2020-08-19 11:50:00,41.48,41.59,41.47,41.52,53390.0,38.777,38.8798,38.7676,38.8144,53390.0
2020-08-19 12:00:00,41.5,41.65,41.5,41.58,46648.0,38.7957,38.9359,38.7957,38.8705,46648.0
2020-08-19 12:10:00,41.6,41.69,41.58,41.61,54549.0,38.8892,38.9733,38.8705,38.8985,54549.0
2020-08-19 12:20:00,41.6,41.6,41.46,41.49,81132.0,38.8892,38.8892,38.7583,38.7863,81132.0
2020-08-19 12:30:00,41.48,41.5,41.38,41.46,40337.0,38.777,38.7957,38.6835,38.7583,40337.0
2020-08-19 12:40:00,41.46,41.57,41.44,41.56,37420.0,38.7583,38.8611,38.7396,38.8518,37420.0
2020-08-19 12:50:00,41.56,41.68,41.56,41.66,62506.0,38.8518,38.964,38.8518,38.9453,62506.0
2020-08-19 13:00:00,41.66,41.68,41.47,41.48,54957.0,38.9453,38.964,38.7676,38.777,54957.0
2020-08-19 13:10:00,41.47,41.58,41.44,41.54,54945.0,38.7676,38.8705,38.7396,38.8331,54945.0
2020-08-19 13:20:00,41.55,41.58,41.49,41.54,50436.0,38.8424,38.8705,38.7863,38.8331,50436.0
2020-08-19 13:30:00,41.54,41.67,41.53,41.66,54038.0,38.8331,38.9546,38.8237,38.9453,54038.0
2020-08-19 13:40:00,41.65,41.88,41.62,41.86,85676.0,38.9359,39.1509,38.9079,39.1322,85676.0
2020-08-19 13:50:00,41.85,41.85,41.73,41.74,68489.0,39.1229,39.1229,39.0107,39.02,68489.0
2020-08-19 14:00:00,41.74,41.97,41.32,41.34,140099.0,39.02,39.2351,38.6274,38.6461,140099.0
2020-08-19 14:10:00,41.32,41.45,40.91,40.94,215393.0,38.6274,38.7489,38.2441,38.2722,215393.0
2020-08-19 14:20:00,40.95,41.25,40.78,41.15,378059.0,38.2815,38.562,38.1226,38.4685,378059.0
2020-08-19 14:30:00,41.13,41.2,40.97,41.1,194241.0,38.4498,38.5152,38.3002,38.4218,194241.0
2020-08-19 14:40:00,41.1,41.21,40.94,41.06,123197.0,38.4218,38.5246,38.2722,38.3844,123197.0
2020-08-19 14:50:00,41.07,41.29,41.07,41.26,130343.0,38.3937,38.5994,38.3937,38.5713,130343.0
2020-08-19 15:00:00,41.24,41.34,41.21,41.22,179361.0,38.5526,38.6461,38.5246,38.5339,179361.0
2020-08-19 15:10:00,41.22,41.37,41.19,41.23,160505.0,38.5339,38.6742,38.5059,38.5433,160505.0
2020-08-19 15:20:00,41.22,41.33,41.17,41.23,139258.0,38.5339,38.6368,38.4872,38.5433,139258.0
2020-08-19 15:30:00,41.24,41.27,40.96,40.96,277177.0,38.5526,38.5807,38.2909,38.2909,277177.0
2020-08-19 15:40:00,40.96,41.09,40.94,40.98,351469.0,38.2909,38.4124,38.2722,38.3096,351469.0
2020-08-19 15:50:00,40.98,41.09,40.94,41.04,877504.0,38.3096,38.4124,38.2722,38.3657,877504.0
2020-08-20 09:30:00,41.03,41.45,40.95,41.22,465431.0,38.3563,38.7489,38.2815,38.5339,465431.0
2020-08-20 09:40:00,41.19,41.31,40.89,41.29,226189.0,38.5059,38.6181,38.2254,38.5994,226189.0
2020-08-20 09:50:00,41.3,41.39,40.92,40.96,99475.0,38.6087,38.6929,38.2535,38.2909,99475.0
2020-08-20 10:00:00,40.96,41.05,40.79,41.03,156709.0,38.2909,38.375,38.132,38.3563,156709.0
2020-08-20 10:10:00,41.03,41.12,40.88,41.08,130717.0,38.3563,38.4404,38.2161,38.4031,130717.0
2020-08-20 10:20:00,41.1,41.29,41.08,41.2,137708.0,38.4218,38.5994,38.4031,38.5152,137708.0
2020-08-20 10:30:00,41.21,41.41,41.21,41.3,47651.0,38.5246,38.7116,38.5246,38.6087,47651.0
2020-08-20 10:40:00,41.31,41.57,41.28,41.56,62863.0,38.6181,38.8611,38.59,38.8518,62863.0
2020-08-20 10:50:00,41.56,41.79,41.53,41.75,196930.0,38.8518,39.0668,38.8237,39.0294,196930.0
2020-08-20 11:00:00,41.75,41.83,41.59,41.61,119295.0,39.0294,39.1042,38.8798,38.8985,119295.0
2020-08-20 11:10:00,41.61,41.85,41.6,41.84,82588.0,38.8985,39.1229,38.8892,39.1135,82588.0
2020-08-20 11:20:00,41.83,42.01,41.83,41.9,109112.0,39.1042,39.2725,39.1042,39.1696,109112.0
2020-08-20 11:30:00,41.9,42.09,41.88,42.07,103820.0,39.1696,39.3472,39.1509,39.3285,103820.0
2020-08-20 11:40:00,42.06,42.06,41.84,41.86,144696.0,39.3192,39.3192,39.1135,39.1322,144696.0
2020-08-20 11:50:00,41.86,41.87,41.73,41.77,51830.0,39.1322,39.1416,39.0107,39.0481,51830.0
2020-08-20 12:00:00,41.78,41.79,41.68,41.7,45116.0,39.0574,39.0668,38.964,38.9827,45116.0
2020-08-20 12:10:00,41.7,41.75,41.55,41.59,43638.0,38.9827,39.0294,38.8424,38.8798,43638.0
2020-08-20 12:20:00,41.59,41.65,41.56,41.56,32902.0,38.8798,38.9359,38.8518,38.8518,32902.0
2020-08-20 12:30:00,41.57,41.6,41.5,41.55,32615.0,38.8611,38.8892,38.7957,38.8424,32615.0
2020-08-20 12:40:00,41.54,41.54,41.42,41.49,39555.0,38.8331,38.8331,38.7209,38.7863,39555.0
2020-08-20 12:50:00,41.45,41.58,41.44,41.49,30919.0,38.7489,38.8705,38.7396,38.7863,30919.0
2020-08-20 13:00:00,41.5,41.56,41.35,41.36,31576.0,38.7957,38.8518,38.6555,38.6648,31576.0
2020-08-20 13:10:00,41.35,41.38,41.26,41.27,43771.0,38.6555,38.6835,38.5713,38.5807,43771.0
2020-08-20 13:20:00,41.28,41.33,41.24,41.3,41727.0,38.59,38.6368,38.5526,38.6087,41727.0
2020-08-20 13:30:00,41.32,41.39,41.27,41.39,33100.0,38.6274,38.6929,38.5807,38.6929,33100.0
2020-08-20 13:40:00,41.38,41.48,41.36,41.47,73259.0,38.6835,38.777,38.6648,38.7676,73259.0
2020-08-20 13:50:00,41.47,41.47,41.35,41.37,21428.0,38.7676,38.7676,38.6555,38.6742,21428.0
2020-08-20 14:00:00,41.4,41.41,41.29,41.36,27738.0,38.7022,38.7116,38.5994,38.6648,27738.0
2020-08-20 14:10:00,41.35,41.48,41.35,41.47,36676.0,38.6555,38.777,38.6555,38.7676,36676.0
2020-08-20 14:20:00,41.47,41.58,41.47,41.54,47454.0,38.7676,38.8705,38.7676,38.8331,47454.0
2020-08-20 14:30:00,41.54,41.55,41.45,41.55,56070.0,38.8331,38.8424,38.7489,38.8424,56070.0
2020-08-20 14:40:00,41.54,41.54,41.42,41.49,103354.0,38.8331,38.8331,38.7209,38.7863,103354.0
2020-08-20 14:50:00,41.49,41.62,41.46,41.6,65749.0,38.7863,38.9079,38.7583,38.8892,65749.0
2020-08-20 15:00:00,41.59,41.71,41.53,41.69,140396.0,38.8798,38.992,38.8237,38.9733,140396.0
2020-08-20 15:10:00,41.69,41.69,41.56,41.58,211192.0,38.9733,38.9733,38.8518,38.8705,211192.0
2020-08-20 15:20:00,41.6,41.76,41.58,41.75,94770.0,38.8892,39.0387,38.8705,39.0294,94770.0
2020-08-20 15:30:00,41.74,41.9,41.69,41.9,184127.0,39.02,39.1696,38.9733,39.1696,184127.0
2020-08-20 15:40:00,41.9,42.02,41.85,41.85,248889.0,39.1696,39.2818,39.1229,39.1229,248889.0
2020-08-20 15:50:00,41.84,42.04,41.84,41.91,721771.0,39.1135,39.3005,39.1135,39.179,721771.0
2020-08-21 09:30:00,41.12,41.3,40.94,40.97,620364.0,38.4404,38.6087,38.2722,38.3002,620364.0
2020-08-21 09:40:00,40.97,41.22,40.77,40.86,163430.0,38.3002,38.5339,38.1133,38.1974,163430.0
2020-08-21 09:50:00,40.87,40.9,40.58,40.9,172482.0,38.2067,38.2348,37.9356,38.2348,172482.0
2020-08-21 10:00:00,40.87,40.87,40.44,40.53,261603.0,38.2067,38.2067,37.8048,37.8889,261603.0
2020-08-21 10:10:00,40.53,40.76,40.45,40.76,136027.0,37.8889,38.1039,37.8141,38.1039,136027.0
2020-08-21 10:20:00,40.76,40.85,40.69,40.81,137139.0,38.1039,38.188,38.0385,38.1507,137139.0
2020-08-21 10:30:00,40.81,40.85,40.55,40.74,70319.0,38.1507,38.188,37.9076,38.0852,70319.0
2020-08-21 10:40:00,40.75,41.0,40.74,40.99,108121.0,38.0946,38.3283,38.0852,38.3189,108121.0
2020-08-21 10:50:00,40.99,41.15,40.92,41.12,159599.0,38.3189,38.4685,38.2535,38.4404,159599.0
2020-08-21 11:00:00,41.12,41.17,40.85,40.91,73309.0,38.4404,38.4872,38.188,38.2441,73309.0
2020-08-21 11:10:00,40.9,41.01,40.85,41.0,48965.0,38.2348,38.3376,38.188,38.3283,48965.0
2020-08-21 11:20:00,41.0,41.14,40.98,41.05,58495.0,38.3283,38.4591,38.3096,38.375,58495.0
2020-08-21 11:30:00,41.05,41.05,40.74,40.8,77940.0,38.375,38.375,38.0852,38.1413,77940.0
2020-08-21 11:40:00,40.79,40.81,40.69,40.75,63484.0,38.132,38.1507,38.0385,38.0946,63484.0
2020-08-21 11:50:00,40.75,40.83,40.7,40.8,57136.0,38.0946,38.1693,38.0478,38.1413,57136.0
2020-08-21 12:00:00,40.8,40.8,40.64,40.77,49969.0,38.1413,38.1413,37.9917,38.1133,49969.0
2020-08-21 12:10:00,40.77,40.85,40.75,40.85,24395.0,38.1133,38.188,38.0946,38.188,24395.0
2020-08-21 12:20:00,40.85,40.89,40.78,40.82,37848.0,38.188,38.2254,38.1226,38.16,37848.0
2020-08-21 12:30:00,40.82,40.82,40.69,40.69,46028.0,38.16,38.16,38.0385,38.0385,46028.0
2020-08-21 12:40:00,40.7,40.82,40.68,40.82,24248.0,38.0478,38.16,38.0291,38.16,24248.0
2020-08-21 12:50:00,40.81,40.89,40.76,40.87,26207.0,38.1507,38.2254,38.1039,38.2067,26207.0
2020-08-21 13:00:00,40.86,40.9,40.81,40.88,31849.0,38.1974,38.2348,38.1507,38.2161,31849.0
2020-08-21 13:10:00,40.89,40.94,40.87,40.92,21748.0,38.2254,38.2722,38.2067,38.2535,21748.0
2020-08-21 13:20:00,40.93,40.99,40.87,40.96,52007.0,38.2628,38.3189,38.2067,38.2909,52007.0
2020-08-21 13:30:00,40.96,41.03,40.93,40.93,43940.0,38.2909,38.3563,38.2628,38.2628,43940.0
2020-08-21 13:40:00,40.94,40.96,40.78,40.82,49959.0,38.2722,38.2909,38.1226,38.16,49959.0
2020-08-21 13:50:00,40.81,40.82,40.71,40.79,55520.0,38.1507,38.16,38.0572,38.132,55520.0
2020-08-21 14:00:00,40.78,40.8,40.74,40.78,36416.0,38.1226,38.1413,38.0852,38.1226,36416.0
2020-08-21 14:10:00,40.78,40.88,40.78,40.87,60386.0,38.1226,38.2161,38.1226,38.2067,60386.0
2020-08-21 14:20:00,40.88,40.92,40.83,40.83,70612.0,38.2161,38.2535,38.1693,38.1693,70612.0
2020-08-21 14:30:00,40.83,40.91,40.82,40.85,56962.0,38.1693,38.2441,38.16,38.188,56962.0
2020-08-21 14:40:00,40.85,40.88,40.81,40.88,55300.0,38.188,38.2161,38.1507,38.2161,55300.0
2020-08-21 14:50:00,40.88,40.95,40.84,40.94,75525.0,38.2161,38.2815,38.1787,38.2722,75525.0
2020-08-21 15:00:00,40.94,41.04,40.93,41.03,108652.0,38.2722,38.3657,38.2628,38.3563,108652.0
2020-08-21 15:10:00,41.02,41.03,40.96,40.98,80480.0,38.347,38.3563,38.2909,38.3096,80480.0
2020-08-21 15:20:00,40.98,41.0,40.94,40.95,90309.0,38.3096,38.3283,38.2722,38.2815,90309.0
2020-08-21 15:30:00,40.96,41.0,40.88,40.88,99758.0,38.2909,38.3283,38.2161,38.2161,99758.0
2020-08-21 15:40:00,40.88,40.88,40.78,40.81,153269.0,38.2161,38.2161,38.1226,38.1507,153269.0
2020-08-21 15:50:00,40.81,40.92,40.81,40.9,488489.0,38.1507,38.2535,38.1507,38.2348,488489.0
2020-08-24 09:30:00,41.57,41.6,41.03,41.25,458865.0,38.8611,38.8892,38.3563,38.562,458865.0
2020-08-24 09:40:00,41.25,41.5,41.1,41.45,120849.0,38.562,38.7957,38.4218,38.7489,120849.0
2020-08-24 09:50:00,41.42,41.45,40.99,41.01,193497.0,38.7209,38.7489,38.3189,38.3376,193497.0
2020-08-24 10:00:00,41.04,41.24,40.94,41.17,94957.0,38.3657,38.5526,38.2722,38.4872,94957.0
2020-08-24 10:10:00,41.16,41.32,41.12,41.22,71417.0,38.4778,38.6274,38.4404,38.5339,71417.0
2020-08-24 10:20:00,41.21,41.25,41.09,41.11,63662.0,38.5246,38.562,38.4124,38.4311,63662.0
2020-08-24 10:30:00,41.12,41.14,40.84,40.94,221427.0,38.4404,38.4591,38.1787,38.2722,221427.0
2020-08-24 10:40:00,40.93,40.95,40.73,40.78,120709.0,38.2628,38.2815,38.0759,38.1226,120709.0
2020-08-24 10:50:00,40.77,40.8,40.59,40.67,108055.0,38.1133,38.1413,37.945,38.0198,108055.0
2020-08-24 11:00:00,40.67,40.8,40.64,40.78,50991.0,38.0198,38.1413,37.9917,38.1226,50991.0
2020-08-24 11:10:00,40.78,40.92,40.78,40.91,61587.0,38.1226,38.2535,38.1226,38.2441,61587.0
2020-08-24 11:20:00,40.9,40.9,40.78,40.8,92899.0,38.2348,38.2348,38.1226,38.1413,92899.0
2020-08-24 11:30:00,40.8,40.99,40.8,40.99,62497.0,38.1413,38.3189,38.1413,38.3189,62497.0
2020-08-24 11:40:00,40.99,41.04,40.95,40.96,50276.0,38.3189,38.3657,38.2815,38.2909,50276.0
2020-08-24 11:50:00,40.96,40.96,40.86,40.88,44686.0,38.2909,38.2909,38.1974,38.2161,44686.0
2020-08-24 12:00:00,40.87,40.97,40.87,40.92,39681.0,38.2067,38.3002,38.2067,38.2535,39681.0
2020-08-24 12:10:00,40.94,41.03,40.94,41.0,39494.0,38.2722,38.3563,38.2722,38.3283,39494.0
2020-08-24 12:20:00,41.0,41.01,40.9,40.92,17888.0,38.3283,38.3376,38.2348,38.2535,17888.0
2020-08-24 12:30:00,40.92,40.94,40.88,40.94,17219.0,38.2535,38.2722,38.2161,38.2722,17219.0
2020-08-24 12:40:00,40.94,40.94,40.83,40.86,63515.0,38.2722,38.2722,38.1693,38.1974,63515.0
2020-08-24 12:50:00,40.86,40.94,40.85,40.93,28540.0,38.1974,38.2722,38.188,38.2628,28540.0
2020-08-24 13:00:00,40.92,40.96,40.91,40.94,20096.0,38.2535,38.2909,38.2441,38.2722,20096.0
2020-08-24 13:10:00,40.95,40.97,40.85,40.86,25117.0,38.2815,38.3002,38.188,38.1974,25117.0
2020-08-24 13:20:00,40.85,40.88,40.83,40.88,30640.0,38.188,38.2161,38.1693,38.2161,30640.0
2020-08-24 13:30:00,40.87,40.96,40.85,40.94,41925.0,38.2067,38.2909,38.188,38.2722,41925.0
2020-08-24 13:40:00,40.94,40.94,40.83,40.85,30931.0,38.2722,38.2722,38.1693,38.188,30931.0
2020-08-24 13:50:00,40.84,40.9,40.82,40.88,28685.0,38.1787,38.2348,38.16,38.2161,28685.0
2020-08-24 14:00:00,40.88,40.94,40.86,40.92,41279.0,38.2161,38.2722,38.1974,38.2535,41279.0
2020-08-24 14:10:00,40.93,41.01,40.92,40.95,40966.0,38.2628,38.3376,38.2535,38.2815,40966.0
2020-08-24 14:20:00,40.95,40.95,40.85,40.87,55693.0,38.2815,38.2815,38.188,38.2067,55693.0
2020-08-24 14:30:00,40.87,40.96,40.86,40.87,108425.0,38.2067,38.2909,38.1974,38.2067,108425.0
2020-08-24 14:40:00,40.87,40.91,40.81,40.91,59743.0,38.2067,38.2441,38.1507,38.2441,59743.0
2020-08-24 14:50:00,40.9,40.92,40.84,40.87,34996.0,38.2348,38.2535,38.1787,38.2067,34996.0
2020-08-24 15:00:00,40.87,40.91,40.78,40.78,56201.0,38.2067,38.2441,38.1226,38.1226,56201.0
2020-08-24 15:10:00,40.78,40.79,40.73,40.77,28610.0,38.1226,38.132,38.0759,38.1133,28610.0
2020-08-24 15:20:00,40.8,40.87,40.78,40.79,47297.0,38.1413,38.2067,38.1226,38.132,47297.0
2020-08-24 15:30:00,40.8,40.81,40.71,40.72,46998.0,38.1413,38.1507,38.0572,38.0665,46998.0
2020-08-24 15:40:00,40.71,40.72,40.65,40.7,79535.0,38.0572,38.0665,38.0011,38.0478,79535.0
2020-08-24 15:50:00,40.7,40.74,40.65,40.7,277298.0,38.0478,38.0852,38.0011,38.0478,277298.0
2020-08-25 09:30:00,40.61,40.61,40.18,40.34,431597.0,37.9637,37.9637,37.5617,37.7113,431597.0
2020-08-25 09:40:00,40.34,40.58,40.24,40.44,113097.0,37.7113,37.9356,37.6178,37.8048,113097.0
2020-08-25 09:50:00,40.44,40.49,40.3,40.45,95064.0,37.8048,37.8515,37.6739,37.8141,95064.0
2020-08-25 10:00:00,40.45,40.45,40.17,40.18,109798.0,37.8141,37.8141,37.5524,37.5617,109798.0
2020-08-25 10:10:00,40.18,40.39,40.1,40.27,77142.0,37.5617,37.758,37.4869,37.6458,77142.0
2020-08-25 10:20:00,40.26,40.33,40.14,40.24,80442.0,37.6365,37.7019,37.5243,37.6178,80442.0
2020-08-25 10:30:00,40.22,40.31,40.11,40.22,94959.0,37.5991,37.6832,37.4963,37.5991,94959.0
2020-08-25 10:40:00,40.2,40.22,39.99,40.0,155632.0,37.5804,37.5991,37.3841,37.3934,155632.0
2020-08-25 10:50:00,40.0,40.0,39.77,39.85,163190.0,37.3934,37.3934,37.1784,37.2532,163190.0
2020-08-25 11:00:00,39.85,39.98,39.79,39.93,238358.0,37.2532,37.3747,37.1971,37.328,238358.0
2020-08-25 11:10:00,39.89,40.0,39.85,39.93,137913.0,37.2906,37.3934,37.2532,37.328,137913.0
2020-08-25 11:20:00,39.92,39.92,39.65,39.72,217370.0,37.3186,37.3186,37.0662,37.1317,217370.0
2020-08-25 11:30:00,39.72,39.82,39.59,39.73,198100.0,37.1317,37.2252,37.0102,37.141,198100.0
2020-08-25 11:40:00,39.73,39.78,39.67,39.77,84450.0,37.141,37.1878,37.0849,37.1784,84450.0
2020-08-25 11:50:00,39.77,39.88,39.71,39.85,55262.0,37.1784,37.2813,37.1223,37.2532,55262.0
2020-08-25 12:00:00,39.85,39.9,39.81,39.87,47421.0,37.2532,37.2999,37.2158,37.2719,47421.0
2020-08-25 12:10:00,39.86,39.86,39.71,39.71,36708.0,37.2626,37.2626,37.1223,37.1223,36708.0
2020-08-25 12:20:00,39.72,39.72,39.62,39.63,43396.0,37.1317,37.1317,37.0382,37.0475,43396.0
2020-08-25 12:30:00,39.63,39.72,39.6,39.72,35292.0,37.0475,37.1317,37.0195,37.1317,35292.0
2020-08-25 12:40:00,39.72,39.83,39.72,39.74,29894.0,37.1317,37.2345,37.1317,37.1504,29894.0
2020-08-25 12:50:00,39.72,39.8,39.7,39.74,53047.0,37.1317,37.2065,37.113,37.1504,53047.0
2020-08-25 13:00:00,39.75,39.85,39.71,39.83,49583.0,37.1597,37.2532,37.1223,37.2345,49583.0
2020-08-25 13:10:00,39.83,39.9,39.81,39.88,45245.0,37.2345,37.2999,37.2158,37.2813,45245.0
2020-08-25 13:20:00,39.88,39.96,39.87,39.96,62163.0,37.2813,37.356,37.2719,37.356,62163.0
2020-08-25 13:30:00,39.96,40.03,39.92,40.02,66775.0,37.356,37.4215,37.3186,37.4121,66775.0
2020-08-25 13:40:00,40.03,40.11,40.01,40.1,46153.0,37.4215,37.4963,37.4028,37.4869,46153.0
2020-08-25 13:50:00,40.11,40.24,40.1,40.22,80124.0,37.4963,37.6178,37.4869,37.5991,80124.0
2020-08-25 14:00:00,40.22,40.22,40.12,40.12,42647.0,37.5991,37.5991,37.5056,37.5056,42647.0
2020-08-25 14:10:00,40.12,40.19,40.12,40.12,46225.0,37.5056,37.5711,37.5056,37.5056,46225.0
2020-08-25 14:20:00,40.1,40.22,40.1,40.19,47502.0,37.4869,37.5991,37.4869,37.5711,47502.0
2020-08-25 14:30:00,40.18,40.28,40.14,40.16,58127.0,37.5617,37.6552,37.5243,37.543,58127.0
2020-08-25 14:40:00,40.15,40.21,40.12,40.13,55348.0,37.5337,37.5897,37.5056,37.515,55348.0
2020-08-25 14:50:00,40.14,40.35,40.14,40.35,84945.0,37.5243,37.7206,37.5243,37.7206,84945.0
2020-08-25 15:00:00,40.35,40.4,40.28,40.36,79613.0,37.7206,37.7674,37.6552,37.73,79613.0
2020-08-25 15:10:00,40.36,40.46,40.33,40.42,85512.0,37.73,37.8235,37.7019,37.7861,85512.0
2020-08-25 15:20:00,40.42,40.44,40.31,40.42,66212.0,37.7861,37.8048,37.6832,37.7861,66212.0
2020-08-25 15:30:00,40.43,40.49,40.4,40.46,98074.0,37.7954,37.8515,37.7674,37.8235,98074.0
2020-08-25 15:40:00,40.45,40.53,40.45,40.51,109869.0,37.8141,37.8889,37.8141,37.8702,109869.0
2020-08-25 15:50:00,40.52,40.59,40.48,40.58,348304.0,37.8795,37.945,37.8422,37.9356,348304.0
2020-08-26 09:30:00,40.17,40.62,40.07,40.44,318879.0,37.5524,37.973,37.4589,37.8048,318879.0
2020-08-26 09:40:00,40.44,40.79,40.42,40.54,241458.0,37.8048,38.132,37.7861,37.8982,241458.0
2020-08-26 09:50:00,40.51,40.7,40.45,40.68,160116.0,37.8702,38.0478,37.8141,38.0291,160116.0
2020-08-26 10:00:00,40.67,40.74,40.55,40.56,102426.0,38.0198,38.0852,37.9076,37.9169,102426.0
2020-08-26 10:10:00,40.58,41.01,40.58,40.97,184720.0,37.9356,38.3376,37.9356,38.3002,184720.0
2020-08-26 10:20:00,40.96,41.21,40.96,41.18,340047.0,38.2909,38.5246,38.2909,38.4965,340047.0
2020-08-26 10:30:00,41.18,41.35,41.17,41.22,234973.0,38.4965,38.6555,38.4872,38.5339,234973.0
2020-08-26 10:40:00,41.23,41.24,40.9,40.92,191829.0,38.5433,38.5526,38.2348,38.2535,191829.0
2020-08-26 10:50:00,40.92,40.99,40.77,40.99,141021.0,38.2535,38.3189,38.1133,38.3189,141021.0
2020-08-26 11:00:00,40.98,41.16,40.94,41.15,133991.0,38.3096,38.4778,38.2722,38.4685,133991.0
2020-08-26 11:10:00,41.15,41.29,41.15,41.27,89206.0,38.4685,38.5994,38.4685,38.5807,89206.0
2020-08-26 11:20:00,41.27,41.4,41.25,41.38,84192.0,38.5807,38.7022,38.562,38.6835,84192.0
2020-08-26 11:30:00,41.39,41.52,41.33,41.39,108233.0,38.6929,38.8144,38.6368,38.6929,108233.0
2020-08-26 11:40:00,41.39,41.51,41.29,41.35,60659.0,38.6929,38.805,38.5994,38.6555,60659.0
2020-08-26 11:50:00,41.34,41.39,41.24,41.26,62517.0,38.6461,38.6929,38.5526,38.5713,62517.0
2020-08-26 12:00:00,41.27,41.33,41.19,41.23,60398.0,38.5807,38.6368,38.5059,38.5433,60398.0
2020-08-26 12:10:00,41.23,41.33,41.23,41.32,56848.0,38.5433,38.6368,38.5433,38.6274,56848.0
2020-08-26 12:20:00,41.3,41.35,41.24,41.24,47013.0,38.6087,38.6555,38.5526,38.5526,47013.0
2020-08-26 12:30:00,41.25,41.28,41.2,41.24,43059.0,38.562,38.59,38.5152,38.5526,43059.0
2020-08-26 12:40:00,41.22,41.29,41.21,41.28,106795.0,38.5339,38.5994,38.5246,38.59,106795.0
2020-08-26 12:50:00,41.28,41.35,41.19,41.19,53200.0,38.59,38.6555,38.5059,38.5059,53200.0
2020-08-26 13:00:00,41.2,41.4,41.2,41.39,63590.0,38.5152,38.7022,38.5152,38.6929,63590.0
2020-08-26 13:10:00,41.4,41.57,41.39,41.56,103085.0,38.7022,38.8611,38.6929,38.8518,103085.0
2020-08-26 13:20:00,41.56,41.57,41.45,41.48,96655.0,38.8518,38.8611,38.7489,38.777,96655.0
2020-08-26 13:30:00,41.49,41.55,41.48,41.52,63247.0,38.7863,38.8424,38.777,38.8144,63247.0
2020-08-26 13:40:00,41.51,41.58,41.48,41.57,37210.0,38.805,38.8705,38.777,38.8611,37210.0
2020-08-26 13:50:00,41.58,41.62,41.54,41.56,45791.0,38.8705,38.9079,38.8331,38.8518,45791.0
2020-08-26 14:00:00,41.57,41.63,41.52,41.57,83026.0,38.8611,38.9172,38.8144,38.8611,83026.0
2020-08-26 14:10:00,41.57,41.62,41.53,41.58,54291.0,38.8611,38.9079,38.8237,38.8705,54291.0
2020-08-26 14:20:00,41.6,41.62,41.56,41.57,34334.0,38.8892,38.9079,38.8518,38.8611,34334.0
2020-08-26 14:30:00,41.58,41.59,41.4,41.42,235639.0,38.8705,38.8798,38.7022,38.7209,235639.0
2020-08-26 14:40:00,41.44,41.44,41.28,41.37,108379.0,38.7396,38.7396,38.59,38.6742,108379.0
2020-08-26 14:50:00,41.37,41.4,41.3,41.32,68451.0,38.6742,38.7022,38.6087,38.6274,68451.0
2020-08-26 15:00:00,41.32,41.39,41.27,41.39,82758.0,38.6274,38.6929,38.5807,38.6929,82758.0
2020-08-26 15:10:00,41.38,41.51,41.37,41.51,114945.0,38.6835,38.805,38.6742,38.805,114945.0
2020-08-26 15:20:00,41.51,41.57,41.49,41.57,148741.0,38.805,38.8611,38.7863,38.8611,148741.0
2020-08-26 15:30:00,41.57,41.6,41.44,41.48,134077.0,38.8611,38.8892,38.7396,38.777,134077.0
2020-08-26 15:40:00,41.49,41.54,41.44,41.53,137520.0,38.7863,38.8331,38.7396,38.8237,137520.0
2020-08-26 15:50:00,41.53,41.61,41.51,41.58,454131.0,38.8237,38.8985,38.805,38.8705,454131.0
2020-08-27 09:30:00,42.34,42.34,41.35,41.44,620641.0,39.5809,39.5809,38.6555,38.7396,620641.0
2020-08-27 09:40:00,41.47,41.55,40.91,41.1,565128.0,38.7676,38.8424,38.2441,38.4218,565128.0
2020-08-27 09:50:00,41.08,41.21,40.72,40.79,241399.0,38.4031,38.5246,38.0665,38.132,241399.0
2020-08-27 10:00:00,40.78,40.78,40.05,40.17,577961.0,38.1226,38.1226,37.4402,37.5524,577961.0
2020-08-27 10:10:00,40.16,40.67,40.15,40.66,279440.0,37.543,38.0198,37.5337,38.0104,279440.0
2020-08-27 10:20:00,40.65,40.68,40.33,40.61,234600.0,38.0011,38.0291,37.7019,37.9637,234600.0
2020-08-27 10:30:00,40.61,40.62,40.45,40.52,111350.0,37.9637,37.973,37.8141,37.8795,111350.0
2020-08-27 10:40:00,40.5,40.54,40.13,40.14,273122.0,37.8609,37.8982,37.515,37.5243,273122.0
2020-08-27 10:50:00,40.14,40.31,40.04,40.27,303929.0,37.5243,37.6832,37.4308,37.6458,303929.0
2020-08-27 11:00:00,40.26,40.54,40.24,40.47,109171.0,37.6365,37.8982,37.6178,37.8328,109171.0
2020-08-27 11:10:00,40.47,40.48,40.22,40.29,88305.0,37.8328,37.8422,37.5991,37.6645,88305.0
2020-08-27 11:20:00,40.3,40.45,40.25,40.33,70073.0,37.6739,37.8141,37.6271,37.7019,70073.0
2020-08-27 11:30:00,40.33,40.6,40.33,40.59,100217.0,37.7019,37.9543,37.7019,37.945,100217.0
2020-08-27 11:40:00,40.6,40.84,40.58,40.77,127867.0,37.9543,38.1787,37.9356,38.1133,127867.0
2020-08-27 11:50:00,40.78,40.81,40.62,40.65,75523.0,38.1226,38.1507,37.973,38.0011,75523.0
2020-08-27 12:00:00,40.62,40.7,40.53,40.69,59502.0,37.973,38.0478,37.8889,38.0385,59502.0
2020-08-27 12:10:00,40.7,40.74,40.55,40.59,48536.0,38.0478,38.0852,37.9076,37.945,48536.0
2020-08-27 12:20:00,40.6,40.63,40.44,40.46,40950.0,37.9543,37.9824,37.8048,37.8235,40950.0
2020-08-27 12:30:00,40.47,40.58,40.36,40.37,61165.0,37.8328,37.9356,37.73,37.7393,61165.0
2020-08-27 12:40:00,40.37,40.45,40.29,40.32,51998.0,37.7393,37.8141,37.6645,37.6926,51998.0
2020-08-27 12:50:00,40.33,40.4,40.26,40.29,80162.0,37.7019,37.7674,37.6365,37.6645,80162.0
2020-08-27 13:00:00,40.27,40.54,40.23,40.52,69591.0,37.6458,37.8982,37.6084,37.8795,69591.0
2020-08-27 13:10:00,40.51,40.63,40.49,40.58,42746.0,37.8702,37.9824,37.8515,37.9356,42746.0
2020-08-27 13:20:00,40.58,40.72,40.58,40.72,47770.0,37.9356,38.0665,37.9356,38.0665,47770.0
2020-08-27 13:30:00,40.73,40.75,40.64,40.64,62815.0,38.0759,38.0946,37.9917,37.9917,62815.0
2020-08-27 13:40:00,40.63,40.81,40.63,40.76,33584.0,37.9824,38.1507,37.9824,38.1039,33584.0
2020-08-27 13:50:00,40.76,40.9,40.74,40.9,96746.0,38.1039,38.2348,38.0852,38.2348,96746.0
2020-08-27 14:00:00,40.9,40.91,40.8,40.83,87221.0,38.2348,38.2441,38.1413,38.1693,87221.0
2020-08-27 14:10:00,40.83,40.89,40.8,40.87,54455.0,38.1693,38.2254,38.1413,38.2067,54455.0
2020-08-27 14:20:00,40.87,40.9,40.8,40.9,41050.0,38.2067,38.2348,38.1413,38.2348,41050.0
2020-08-27 14:30:00,40.9,41.02,40.84,41.0,119105.0,38.2348,38.347,38.1787,38.3283,119105.0
2020-08-27 14:40:00,41.0,41.03,40.82,40.83,53468.0,38.3283,38.3563,38.16,38.1693,53468.0
2020-08-27 14:50:00,40.83,40.86,40.75,40.75,71920.0,38.1693,38.1974,38.0946,38.0946,71920.0
2020-08-27 15:00:00,40.75,40.86,40.75,40.83,44166.0,38.0946,38.1974,38.0946,38.1693,44166.0
2020-08-27 15:10:00,40.83,40.93,40.83,40.86,57343.0,38.1693,38.2628,38.1693,38.1974,57343.0
2020-08-27 15:20:00,40.87,40.92,40.86,40.89,42095.0,38.2067,38.2535,38.1974,38.2254,42095.0
2020-08-27 15:30:00,40.9,40.96,40.88,40.91,143070.0,38.2348,38.2909,38.2161,38.2441,143070.0
2020-08-27 15:40:00,40.92,40.94,40.79,40.81,217429.0,38.2535,38.2722,38.132,38.1507,217429.0
2020-08-27 15:50:00,40.79,40.82,40.6,40.65,508309.0,38.132,38.16,37.9543,38.0011,508309.0
2020-08-28 09:30:00,41.65,41.67,41.25,41.56,460956.0,38.9359,38.9546,38.562,38.8518,460956.0
2020-08-28 09:40:00,41.57,41.7,41.33,41.56,160623.0,38.8611,38.9827,38.6368,38.8518,160623.0
2020-08-28 09:50:00,41.56,41.73,41.43,41.69,134476.0,38.8518,39.0107,38.7302,38.9733,134476.0
2020-08-28 10:00:00,41.68,41.72,41.41,41.47,209192.0,38.964,39.0014,38.7116,38.7676,209192.0
2020-08-28 10:10:00,41.44,41.64,41.44,41.59,174603.0,38.7396,38.9266,38.7396,38.8798,174603.0
2020-08-28 10:20:00,41.6,41.8,41.54,41.74,202436.0,38.8892,39.0761,38.8331,39.02,202436.0
2020-08-28 10:30:00,41.77,41.77,41.56,41.64,68821.0,39.0481,39.0481,38.8518,38.9266,68821.0
2020-08-28 10:40:00,41.65,41.83,41.61,41.8,95092.0,38.9359,39.1042,38.8985,39.0761,95092.0
2020-08-28 10:50:00,41.81,41.88,41.71,41.78,104238.0,39.0855,39.1509,38.992,39.0574,104238.0
2020-08-28 11:00:00,41.77,41.83,41.7,41.78,89244.0,39.0481,39.1042,38.9827,39.0574,89244.0
2020-08-28 11:10:00,41.79,42.01,41.76,41.92,156673.0,39.0668,39.2725,39.0387,39.1883,156673.0
2020-08-28 11:20:00,41.92,42.0,41.89,41.94,93624.0,39.1883,39.2631,39.1603,39.207,93624.0
2020-08-28 11:30:00,41.95,42.12,41.92,42.02,135359.0,39.2164,39.3753,39.1883,39.2818,135359.0
2020-08-28 11:40:00,42.03,42.03,41.87,41.87,96390.0,39.2911,39.2911,39.1416,39.1416,96390.0
2020-08-28 11:50:00,41.86,42.01,41.86,41.94,51404.0,39.1322,39.2725,39.1322,39.207,51404.0
2020-08-28 12:00:00,41.94,42.1,41.94,42.09,72112.0,39.207,39.3566,39.207,39.3472,72112.0
2020-08-28 12:10:00,42.12,42.17,42.09,42.15,83560.0,39.3753,39.422,39.3472,39.4033,83560.0
2020-08-28 12:20:00,42.16,42.19,42.08,42.19,92351.0,39.4127,39.4407,39.3379,39.4407,92351.0
2020-08-28 12:30:00,42.2,42.22,42.06,42.08,87634.0,39.4501,39.4688,39.3192,39.3379,87634.0
2020-08-28 12:40:00,42.07,42.15,42.07,42.12,65457.0,39.3285,39.4033,39.3285,39.3753,65457.0
2020-08-28 12:50:00,42.11,42.11,42.01,42.08,38175.0,39.3659,39.3659,39.2725,39.3379,38175.0
2020-08-28 13:00:00,42.08,42.1,41.97,42.0,38292.0,39.3379,39.3566,39.2351,39.2631,38292.0
2020-08-28 13:10:00,42.0,42.0,41.9,41.91,63663.0,39.2631,39.2631,39.1696,39.179,63663.0
2020-08-28 13:20:00,41.91,41.97,41.91,41.93,32520.0,39.179,39.2351,39.179,39.1977,32520.0
2020-08-28 13:30:00,41.92,42.0,41.87,41.98,62166.0,39.1883,39.2631,39.1416,39.2444,62166.0
2020-08-28 13:40:00,41.99,42.0,41.86,41.89,28896.0,39.2538,39.2631,39.1322,39.1603,28896.0
2020-08-28 13:50:00,41.9,41.9,41.78,41.83,46565.0,39.1696,39.1696,39.0574,39.1042,46565.0
2020-08-28 14:00:00,41.84,41.89,41.79,41.89,46297.0,39.1135,39.1603,39.0668,39.1603,46297.0
2020-08-28 14:10:00,41.9,41.9,41.77,41.82,44718.0,39.1696,39.1696,39.0481,39.0948,44718.0
2020-08-28 14:20:00,41.82,41.91,41.82,41.9,37694.0,39.0948,39.179,39.0948,39.1696,37694.0
2020-08-28 14:30:00,41.9,41.98,41.9,41.93,69400.0,39.1696,39.2444,39.1696,39.1977,69400.0
2020-08-28 14:40:00,41.94,41.98,41.89,41.98,40923.0,39.207,39.2444,39.1603,39.2444,40923.0
2020-08-28 14:50:00,41.98,41.98,41.86,41.87,65031.0,39.2444,39.2444,39.1322,39.1416,65031.0
2020-08-28 15:00:00,41.87,41.88,41.78,41.78,90030.0,39.1416,39.1509,39.0574,39.0574,90030.0
2020-08-28 15:10:00,41.78,41.89,41.76,41.89,85888.0,39.0574,39.1603,39.0387,39.1603,85888.0
2020-08-28 15:20:00,41.89,41.94,41.87,41.94,95396.0,39.1603,39.207,39.1416,39.207,95396.0
2020-08-28 15:30:00,41.94,41.95,41.9,41.9,130314.0,39.207,39.2164,39.1696,39.1696,130314.0
2020-08-28 15:40:00,41.9,42.0,41.9,41.98,169531.0,39.1696,39.2631,39.1696,39.2444,169531.0
2020-08-28 15:50:00,41.97,42.06,41.93,41.98,612521.0,39.2351,39.3192,39.1977,39.2444,612521.0
2020-08-31 09:30:00,42.2,42.41,41.92,41.95,352934.0,39.4501,39.6464,39.1883,39.2164,352934.0
2020-08-31 09:40:00,41.94,42.35,41.93,42.35,97050.0,39.207,39.5903,39.1977,39.5903,97050.0
2020-08-31 09:50:00,42.33,42.47,42.1,42.13,83045.0,39.5716,39.7025,39.3566,39.3846,83045.0
2020-08-31 10:00:00,42.13,42.51,42.13,42.51,49600.0,39.3846,39.7399,39.3846,39.7399,49600.0
2020-08-31 10:10:00,42.52,42.59,42.4,42.52,115392.0,39.7492,39.8147,39.637,39.7492,115392.0
2020-08-31 10:20:00,42.52,42.56,42.31,42.43,88109.0,39.7492,39.7866,39.5529,39.6651,88109.0
2020-08-31 10:30:00,42.4,42.45,42.19,42.21,48089.0,39.637,39.6838,39.4407,39.4594,48089.0
2020-08-31 10:40:00,42.19,42.25,42.03,42.12,89892.0,39.4407,39.4968,39.2911,39.3753,89892.0
2020-08-31 10:50:00,42.12,42.22,41.93,41.93,51438.0,39.3753,39.4688,39.1977,39.1977,51438.0
2020-08-31 11:00:00,41.94,42.14,41.94,42.11,60704.0,39.207,39.394,39.207,39.3659,60704.0
2020-08-31 11:10:00,42.11,42.32,42.11,42.28,52489.0,39.3659,39.5623,39.3659,39.5249,52489.0
2020-08-31 11:20:00,42.28,42.31,42.08,42.14,68456.0,39.5249,39.5529,39.3379,39.394,68456.0
2020-08-31 11:30:00,42.14,42.34,42.13,42.34,62058.0,39.394,39.5809,39.3846,39.5809,62058.0
2020-08-31 11:40:00,42.33,42.35,42.26,42.29,37778.0,39.5716,39.5903,39.5062,39.5342,37778.0
2020-08-31 11:50:00,42.3,42.39,42.28,42.38,29079.0,39.5436,39.6277,39.5249,39.6183,29079.0
2020-08-31 12:00:00,42.38,42.54,42.34,42.53,66375.0,39.6183,39.7679,39.5809,39.7586,66375.0
2020-08-31 12:10:00,42.54,42.56,42.47,42.53,53033.0,39.7679,39.7866,39.7025,39.7586,53033.0
2020-08-31 12:20:00,42.53,42.55,42.44,42.47,73243.0,39.7586,39.7773,39.6744,39.7025,73243.0
2020-08-31 12:30:00,42.48,42.53,42.42,42.48,51883.0,39.7118,39.7586,39.6557,39.7118,51883.0
2020-08-31 12:40:00,42.47,42.53,42.44,42.46,62764.0,39.7025,39.7586,39.6744,39.6931,62764.0
2020-08-31 12:50:00,42.46,42.53,42.44,42.53,58032.0,39.6931,39.7586,39.6744,39.7586,58032.0
2020-08-31 13:00:00,42.52,42.55,42.47,42.55,39920.0,39.7492,39.7773,39.7025,39.7773,39920.0
2020-08-31 13:10:00,42.55,42.67,42.54,42.64,61719.0,39.7773,39.8894,39.7679,39.8614,61719.0
2020-08-31 13:20:00,42.63,42.65,42.6,42.61,61635.0,39.8521,39.8707,39.824,39.8334,61635.0
2020-08-31 13:30:00,42.62,42.74,42.61,42.72,40039.0,39.8427,39.9549,39.8334,39.9362,40039.0
2020-08-31 13:40:00,42.72,42.78,42.67,42.68,75010.0,39.9362,39.9923,39.8894,39.8988,75010.0
2020-08-31 13:50:00,42.68,42.8,42.68,42.79,67668.0,39.8988,40.011,39.8988,40.0016,67668.0
2020-08-31 14:00:00,42.8,42.81,42.58,42.61,133472.0,40.011,40.0203,39.8053,39.8334,133472.0
2020-08-31 14:10:00,42.61,42.66,42.52,42.54,116481.0,39.8334,39.8801,39.7492,39.7679,116481.0
2020-08-31 14:20:00,42.55,42.55,42.51,42.52,49450.0,39.7773,39.7773,39.7399,39.7492,49450.0
2020-08-31 14:30:00,42.53,42.58,42.48,42.51,86335.0,39.7586,39.8053,39.7118,39.7399,86335.0
2020-08-31 14:40:00,42.52,42.56,42.46,42.52,66592.0,39.7492,39.7866,39.6931,39.7492,66592.0
2020-08-31 14:50:00,42.52,42.6,42.49,42.58,92903.0,39.7492,39.824,39.7212,39.8053,92903.0
2020-08-31 15:00:00,42.58,42.6,42.52,42.53,133899.0,39.8053,39.824,39.7492,39.7586,133899.0
2020-08-31 15:10:00,42.53,42.53,42.28,42.28,111980.0,39.7586,39.7586,39.5249,39.5249,111980.0
2020-08-31 15:20:00,42.27,42.33,42.23,42.3,88183.0,39.5155,39.5716,39.4781,39.5436,88183.0
2020-08-31 15:30:00,42.29,42.38,42.26,42.26,114631.0,39.5342,39.6183,39.5062,39.5062,114631.0
2020-08-31 15:40:00,42.25,42.35,42.19,42.31,155164.0,39.4968,39.5903,39.4407,39.5529,155164.0
2020-08-31 15:50:00,42.31,42.4,42.25,42.25,322746.0,39.5529,39.637,39.4968,39.4968,322746.0
2020-09-01 09:30:00,43.13,43.13,42.46,42.54,580432.0,40.3195,40.3195,39.6931,39.7679,580432.0
2020-09-01 09:40:00,42.53,42.68,42.35,42.35,246480.0,39.7586,39.8988,39.5903,39.5903,246480.0
2020-09-01 09:50:00,42.33,42.44,42.2,42.31,155812.0,39.5716,39.6744,39.4501,39.5529,155812.0
2020-09-01 10:00:00,42.29,42.29,41.87,41.9,137373.0,39.5342,39.5342,39.1416,39.1696,137373.0
2020-09-01 10:10:00,41.9,42.09,41.84,41.97,141902.0,39.1696,39.3472,39.1135,39.2351,141902.0
2020-09-01 10:20:00,41.95,41.95,41.74,41.79,159925.0,39.2164,39.2164,39.02,39.0668,159925.0
2020-09-01 10:30:00,41.78,41.87,41.6,41.71,188646.0,39.0574,39.1416,38.8892,38.992,188646.0
2020-09-01 10:40:00,41.7,41.74,41.38,41.54,203587.0,38.9827,39.02,38.6835,38.8331,203587.0
2020-09-01 10:50:00,41.54,41.9,41.53,41.85,142938.0,38.8331,39.1696,38.8237,39.1229,142938.0
2020-09-01 11:00:00,41.85,41.98,41.81,41.87,79724.0,39.1229,39.2444,39.0855,39.1416,79724.0
2020-09-01 11:10:00,41.83,41.97,41.77,41.9,91937.0,39.1042,39.2351,39.0481,39.1696,91937.0
2020-09-01 11:20:00,41.89,41.93,41.67,41.71,40024.0,39.1603,39.1977,38.9546,38.992,40024.0
2020-09-01 11:30:00,41.7,41.74,41.66,41.66,54612.0,38.9827,39.02,38.9453,38.9453,54612.0
2020-09-01 11:40:00,41.67,41.73,41.63,41.64,48389.0,38.9546,39.0107,38.9172,38.9266,48389.0
2020-09-01 11:50:00,41.64,41.67,41.52,41.65,61166.0,38.9266,38.9546,38.8144,38.9359,61166.0
2020-09-01 12:00:00,41.65,41.77,41.62,41.76,27980.0,38.9359,39.0481,38.9079,39.0387,27980.0
2020-09-01 12:10:00,41.76,41.83,41.75,41.78,29580.0,39.0387,39.1042,39.0294,39.0574,29580.0
2020-09-01 12:20:00,41.78,41.83,41.78,41.8,19932.0,39.0574,39.1042,39.0574,39.0761,19932.0
2020-09-01 12:30:00,41.79,41.82,41.73,41.82,25353.0,39.0668,39.0948,39.0107,39.0948,25353.0
2020-09-01 12:40:00,41.83,41.92,41.81,41.91,24568.0,39.1042,39.1883,39.0855,39.179,24568.0
2020-09-01 12:50:00,41.91,41.94,41.81,41.83,26545.0,39.179,39.207,39.0855,39.1042,26545.0
2020-09-01 13:00:00,41.83,41.83,41.65,41.65,37980.0,39.1042,39.1042,38.9359,38.9359,37980.0
2020-09-01 13:10:00,41.66,41.66,41.56,41.65,58170.0,38.9453,38.9453,38.8518,38.9359,58170.0
2020-09-01 13:20:00,41.67,41.76,41.65,41.73,40899.0,38.9546,39.0387,38.9359,39.0107,40899.0
2020-09-01 13:30:00,41.75,41.78,41.7,41.71,19119.0,39.0294,39.0574,38.9827,38.992,19119.0
2020-09-01 13:40:00,41.72,41.75,41.55,41.55,25028.0,39.0014,39.0294,38.8424,38.8424,25028.0
2020-09-01 13:50:00,41.57,41.65,41.51,41.61,31999.0,38.8611,38.9359,38.805,38.8985,31999.0
2020-09-01 14:00:00,41.61,41.69,41.58,41.66,25138.0,38.8985,38.9733,38.8705,38.9453,25138.0
2020-09-01 14:10:00,41.66,41.67,41.43,41.48,52824.0,38.9453,38.9546,38.7302,38.777,52824.0
2020-09-01 14:20:00,41.49,41.51,41.43,41.5,70089.0,38.7863,38.805,38.7302,38.7957,70089.0
2020-09-01 14:30:00,41.49,41.51,41.37,41.38,80562.0,38.7863,38.805,38.6742,38.6835,80562.0
2020-09-01 14:40:00,41.38,41.38,41.29,41.35,127002.0,38.6835,38.6835,38.5994,38.6555,127002.0
2020-09-01 14:50:00,41.35,41.4,41.3,41.32,47787.0,38.6555,38.7022,38.6087,38.6274,47787.0
2020-09-01 15:00:00,41.32,41.44,41.32,41.42,67298.0,38.6274,38.7396,38.6274,38.7209,67298.0
2020-09-01 15:10:00,41.41,41.44,41.31,41.31,53250.0,38.7116,38.7396,38.6181,38.6181,53250.0
2020-09-01 15:20:00,41.31,41.35,41.17,41.3,205216.0,38.6181,38.6555,38.4872,38.6087,205216.0
2020-09-01 15:30:00,41.31,41.45,41.31,41.45,108776.0,38.6181,38.7489,38.6181,38.7489,108776.0
2020-09-01 15:40:00,41.46,41.61,41.46,41.58,195373.0,38.7583,38.8985,38.7583,38.8705,195373.0
2020-09-01 15:50:00,41.59,41.69,41.56,41.68,1065563.0,38.8798,38.9733,38.8518,38.964,1065563.0
2020-09-02 09:30:00,41.23,41.26,40.67,40.78,582703.0,38.5433,38.5713,38.0198,38.1226,582703.0
2020-09-02 09:40:00,40.76,40.85,40.49,40.77,223604.0,38.1039,38.188,37.8515,38.1133,223604.0
2020-09-02 09:50:00,40.76,40.81,40.43,40.55,141878.0,38.1039,38.1507,37.7954,37.9076,141878.0
2020-09-02 10:00:00,40.56,41.21,40.42,40.87,405324.0,37.9169,38.5246,37.7861,38.2067,405324.0
2020-09-02 10:10:00,40.86,41.02,40.72,40.84,131067.0,38.1974,38.347,38.0665,38.1787,131067.0
2020-09-02 10:20:00,40.85,41.08,40.83,40.98,84178.0,38.188,38.4031,38.1693,38.3096,84178.0
2020-09-02 10:30:00,40.95,41.17,40.95,41.01,93289.0,38.2815,38.4872,38.2815,38.3376,93289.0
2020-09-02 10:40:00,40.99,41.21,40.9,41.21,73458.0,38.3189,38.5246,38.2348,38.5246,73458.0
2020-09-02 10:50:00,41.22,41.28,40.99,41.27,134282.0,38.5339,38.59,38.3189,38.5807,134282.0
2020-09-02 11:00:00,41.28,41.39,41.14,41.2,44241.0,38.59,38.6929,38.4591,38.5152,44241.0
2020-09-02 11:10:00,41.18,41.27,41.07,41.19,74948.0,38.4965,38.5807,38.3937,38.5059,74948.0
2020-09-02 11:20:00,41.18,41.31,40.99,41.02,60718.0,38.4965,38.6181,38.3189,38.347,60718.0
2020-09-02 11:30:00,41.01,41.38,41.0,41.26,101066.0,38.3376,38.6835,38.3283,38.5713,101066.0
2020-09-02 11:40:00,41.27,41.62,41.27,41.56,69035.0,38.5807,38.9079,38.5807,38.8518,69035.0
2020-09-02 11:50:00,41.55,41.65,41.49,41.65,39359.0,38.8424,38.9359,38.7863,38.9359,39359.0
2020-09-02 12:00:00,41.65,41.65,41.5,41.56,21845.0,38.9359,38.9359,38.7957,38.8518,21845.0
2020-09-02 12:10:00,41.56,41.57,41.42,41.47,56850.0,38.8518,38.8611,38.7209,38.7676,56850.0
2020-09-02 12:20:00,41.48,41.51,41.24,41.24,77374.0,38.777,38.805,38.5526,38.5526,77374.0
2020-09-02 12:30:00,41.25,41.35,41.21,41.34,48111.0,38.562,38.6555,38.5246,38.6461,48111.0
2020-09-02 12:40:00,41.31,41.33,41.26,41.26,25404.0,38.6181,38.6368,38.5713,38.5713,25404.0
2020-09-02 12:50:00,41.25,41.43,41.23,41.39,31629.0,38.562,38.7302,38.5433,38.6929,31629.0
2020-09-02 13:00:00,41.38,41.39,41.3,41.33,21270.0,38.6835,38.6929,38.6087,38.6368,21270.0
2020-09-02 13:10:00,41.32,41.38,41.22,41.29,26749.0,38.6274,38.6835,38.5339,38.5994,26749.0
2020-09-02 13:20:00,41.3,41.43,41.29,41.43,32998.0,38.6087,38.7302,38.5994,38.7302,32998.0
2020-09-02 13:30:00,41.43,41.45,41.35,41.4,24678.0,38.7302,38.7489,38.6555,38.7022,24678.0
2020-09-02 13:40:00,41.39,41.47,41.34,41.36,47037.0,38.6929,38.7676,38.6461,38.6648,47037.0
2020-09-02 13:50:00,41.36,41.42,41.31,41.33,40178.0,38.6648,38.7209,38.6181,38.6368,40178.0
2020-09-02 14:00:00,41.31,41.38,41.27,41.38,52726.0,38.6181,38.6835,38.5807,38.6835,52726.0
2020-09-02 14:10:00,41.39,41.43,41.31,41.35,41215.0,38.6929,38.7302,38.6181,38.6555,41215.0
2020-09-02 14:20:00,41.39,41.46,41.37,41.46,25211.0,38.6929,38.7583,38.6742,38.7583,25211.0
2020-09-02 14:30:00,41.47,41.58,41.47,41.55,62441.0,38.7676,38.8705,38.7676,38.8424,62441.0
2020-09-02 14:40:00,41.56,41.57,41.51,41.56,22477.0,38.8518,38.8611,38.805,38.8518,22477.0
2020-09-02 14:50:00,41.55,41.65,41.55,41.62,38681.0,38.8424,38.9359,38.8424,38.9079,38681.0
2020-09-02 15:00:00,41.62,41.71,41.59,41.67,57706.0,38.9079,38.992,38.8798,38.9546,57706.0
2020-09-02 15:10:00,41.68,41.77,41.64,41.68,75856.0,38.964,39.0481,38.9266,38.964,75856.0
2020-09-02 15:20:00,41.68,41.69,41.58,41.59,95568.0,38.964,38.9733,38.8705,38.8798,95568.0
2020-09-02 15:30:00,41.6,41.63,41.5,41.6,102086.0,38.8892,38.9172,38.7957,38.8892,102086.0
2020-09-02 15:40:00,41.6,41.73,41.6,41.73,80773.0,38.8892,39.0107,38.8892,39.0107,80773.0
2020-09-02 15:50:00,41.72,41.79,41.65,41.78,224528.0,39.0014,39.0668,38.9359,39.0574,224528.0
2020-09-03 09:30:00,41.41,41.44,40.92,41.13,227465.0,38.7116,38.7396,38.2535,38.4498,227465.0
2020-09-03 09:40:00,41.13,41.49,40.97,41.44,188695.0,38.4498,38.7863,38.3002,38.7396,188695.0
2020-09-03 09:50:00,41.44,41.69,41.37,41.5,166938.0,38.7396,38.9733,38.6742,38.7957,166938.0
2020-09-03 10:00:00,41.5,41.76,41.42,41.64,84506.0,38.7957,39.0387,38.7209,38.9266,84506.0
2020-09-03 10:10:00,41.63,41.7,41.12,41.13,107713.0,38.9172,38.9827,38.4404,38.4498,107713.0
2020-09-03 10:20:00,41.12,41.24,41.09,41.13,50117.0,38.4404,38.5526,38.4124,38.4498,50117.0
2020-09-03 10:30:00,41.15,41.34,40.99,41.12,73463.0,38.4685,38.6461,38.3189,38.4404,73463.0
2020-09-03 10:40:00,41.13,41.21,40.97,41.06,84693.0,38.4498,38.5246,38.3002,38.3844,84693.0
2020-09-03 10:50:00,41.06,41.19,40.99,41.02,84574.0,38.3844,38.5059,38.3189,38.347,84574.0
2020-09-03 11:00:00,41.02,41.04,40.76,40.88,101023.0,38.347,38.3657,38.1039,38.2161,101023.0
2020-09-03 11:10:00,40.86,40.93,40.47,40.47,246828.0,38.1974,38.2628,37.8328,37.8328,246828.0
2020-09-03 11:20:00,40.46,40.53,40.22,40.47,293320.0,37.8235,37.8889,37.5991,37.8328,293320.0
2020-09-03 11:30:00,40.47,40.57,40.36,40.49,117202.0,37.8328,37.9263,37.73,37.8515,117202.0
2020-09-03 11:40:00,40.49,40.77,40.47,40.67,81859.0,37.8515,38.1133,37.8328,38.0198,81859.0
2020-09-03 11:50:00,40.65,40.85,40.65,40.76,85605.0,38.0011,38.188,38.0011,38.1039,85605.0
2020-09-03 12:00:00,40.75,40.91,40.69,40.9,105030.0,38.0946,38.2441,38.0385,38.2348,105030.0
2020-09-03 12:10:00,40.92,41.02,40.88,40.93,98456.0,38.2535,38.347,38.2161,38.2628,98456.0
2020-09-03 12:20:00,40.9,40.9,40.73,40.75,69125.0,38.2348,38.2348,38.0759,38.0946,69125.0
2020-09-03 12:30:00,40.75,40.86,40.73,40.83,51403.0,38.0946,38.1974,38.0759,38.1693,51403.0
2020-09-03 12:40:00,40.83,40.87,40.67,40.67,72205.0,38.1693,38.2067,38.0198,38.0198,72205.0
2020-09-03 12:50:00,40.68,40.75,40.63,40.67,39587.0,38.0291,38.0946,37.9824,38.0198,39587.0
2020-09-03 13:00:00,40.68,40.69,40.58,40.66,28150.0,38.0291,38.0385,37.9356,38.0104,28150.0
2020-09-03 13:10:00,40.63,40.78,40.61,40.69,42425.0,37.9824,38.1226,37.9637,38.0385,42425.0
2020-09-03 13:20:00,40.7,40.99,40.68,40.97,55499.0,38.0478,38.3189,38.0291,38.3002,55499.0
2020-09-03 13:30:00,40.93,40.98,40.78,40.78,43299.0,38.2628,38.3096,38.1226,38.1226,43299.0
2020-09-03 13:40:00,40.79,40.82,40.66,40.72,54121.0,38.132,38.16,38.0104,38.0665,54121.0
2020-09-03 13:50:00,40.72,40.94,40.72,40.91,91666.0,38.0665,38.2722,38.0665,38.2441,91666.0
2020-09-03 14:00:00,40.91,41.14,40.9,41.11,129347.0,38.2441,38.4591,38.2348,38.4311,129347.0
2020-09-03 14:10:00,41.11,41.25,41.11,41.17,135660.0,38.4311,38.562,38.4311,38.4872,135660.0
2020-09-03 14:20:00,41.17,41.34,41.13,41.32,106048.0,38.4872,38.6461,38.4498,38.6274,106048.0
2020-09-03 14:30:00,41.31,41.5,41.28,41.45,192806.0,38.6181,38.7957,38.59,38.7489,192806.0
2020-09-03 14:40:00,41.44,41.46,41.31,41.33,109537.0,38.7396,38.7583,38.6181,38.6368,109537.0
2020-09-03 14:50:00,41.34,41.42,41.27,41.28,99415.0,38.6461,38.7209,38.5807,38.59,99415.0
2020-09-03 15:00:00,41.29,41.34,41.18,41.31,128634.0,38.5994,38.6461,38.4965,38.6181,128634.0
2020-09-03 15:10:00,41.3,41.34,41.22,41.28,124149.0,38.6087,38.6461,38.5339,38.59,124149.0
2020-09-03 15:20:00,41.28,41.29,41.1,41.11,120133.0,38.59,38.5994,38.4218,38.4311,120133.0
2020-09-03 15:30:00,41.11,41.18,41.01,41.15,146615.0,38.4311,38.4965,38.3376,38.4685,146615.0
2020-09-03 15:40:00,41.15,41.26,41.13,41.17,136124.0,38.4685,38.5713,38.4498,38.4872,136124.0
2020-09-03 15:50:00,41.17,41.32,41.17,41.32,332393.0,38.4872,38.6274,38.4872,38.6274,332393.0
2020-09-04 09:30:00,40.96,41.14,40.78,40.8,459453.0,38.2909,38.4591,38.1226,38.1413,459453.0
2020-09-04 09:40:00,40.82,40.9,40.31,40.31,232659.0,38.16,38.2348,37.6832,37.6832,232659.0
2020-09-04 09:50:00,40.32,40.47,40.19,40.29,342674.0,37.6926,37.8328,37.5711,37.6645,342674.0
2020-09-04 10:00:00,40.26,40.47,40.16,40.33,184983.0,37.6365,37.8328,37.543,37.7019,184983.0
2020-09-04 10:10:00,40.33,40.42,39.97,39.99,228579.0,37.7019,37.7861,37.3654,37.3841,228579.0
2020-09-04 10:20:00,39.98,40.24,39.9,39.91,153425.0,37.3747,37.6178,37.2999,37.3093,153425.0
2020-09-04 10:30:00,39.91,40.04,39.72,39.81,175157.0,37.3093,37.4308,37.1317,37.2158,175157.0
2020-09-04 10:40:00,39.81,39.81,39.47,39.75,266082.0,37.2158,37.2158,36.898,37.1597,266082.0
2020-09-04 10:50:00,39.75,39.89,39.62,39.88,170290.0,37.1597,37.2906,37.0382,37.2813,170290.0
2020-09-04 11:00:00,39.9,39.96,39.51,39.51,162759.0,37.2999,37.356,36.9354,36.9354,162759.0
2020-09-04 11:10:00,39.51,39.67,39.47,39.65,101846.0,36.9354,37.0849,36.898,37.0662,101846.0
2020-09-04 11:20:00,39.64,39.74,39.56,39.62,109430.0,37.0569,37.1504,36.9821,37.0382,109430.0
2020-09-04 11:30:00,39.62,39.85,39.62,39.83,93931.0,37.0382,37.2532,37.0382,37.2345,93931.0
2020-09-04 11:40:00,39.83,39.97,39.79,39.84,144844.0,37.2345,37.3654,37.1971,37.2439,144844.0
2020-09-04 11:50:00,39.84,39.95,39.68,39.94,180980.0,37.2439,37.3467,37.0943,37.3373,180980.0
2020-09-04 12:00:00,39.94,39.99,39.9,39.99,84542.0,37.3373,37.3841,37.2999,37.3841,84542.0
2020-09-04 12:10:00,39.99,40.08,39.92,40.03,63996.0,37.3841,37.4682,37.3186,37.4215,63996.0
2020-09-04 12:20:00,40.04,40.3,40.0,40.3,127839.0,37.4308,37.6739,37.3934,37.6739,127839.0
2020-09-04 12:30:00,40.3,40.43,40.26,40.28,181108.0,37.6739,37.7954,37.6365,37.6552,181108.0
2020-09-04 12:40:00,40.29,40.32,40.15,40.15,123594.0,37.6645,37.6926,37.5337,37.5337,123594.0
2020-09-04 12:50:00,40.15,40.22,40.1,40.21,131962.0,37.5337,37.5991,37.4869,37.5897,131962.0
2020-09-04 13:00:00,40.21,40.21,40.03,40.09,92315.0,37.5897,37.5897,37.4215,37.4776,92315.0
2020-09-04 13:10:00,40.07,40.13,39.93,39.93,82422.0,37.4589,37.515,37.328,37.328,82422.0
2020-09-04 13:20:00,39.94,40.08,39.91,40.08,171888.0,37.3373,37.4682,37.3093,37.4682,171888.0
2020-09-04 13:30:00,40.08,40.19,39.98,40.19,104527.0,37.4682,37.5711,37.3747,37.5711,104527.0
2020-09-04 13:40:00,40.19,40.31,40.19,40.27,109175.0,37.5711,37.6832,37.5711,37.6458,109175.0
2020-09-04 13:50:00,40.26,40.46,40.19,40.45,115477.0,37.6365,37.8235,37.5711,37.8141,115477.0
2020-09-04 14:00:00,40.45,40.51,40.39,40.41,99082.0,37.8141,37.8702,37.758,37.7767,99082.0
2020-09-04 14:10:00,40.4,40.49,40.36,40.42,102124.0,37.7674,37.8515,37.73,37.7861,102124.0
2020-09-04 14:20:00,40.43,40.53,40.34,40.49,101154.0,37.7954,37.8889,37.7113,37.8515,101154.0
2020-09-04 14:30:00,40.49,40.66,40.48,40.65,146802.0,37.8515,38.0104,37.8422,38.0011,146802.0
2020-09-04 14:40:00,40.65,40.78,40.65,40.77,130252.0,38.0011,38.1226,38.0011,38.1133,130252.0
2020-09-04 14:50:00,40.76,40.88,40.65,40.84,148517.0,38.1039,38.2161,38.0011,38.1787,148517.0
2020-09-04 15:00:00,40.84,40.89,40.76,40.87,123988.0,38.1787,38.2254,38.1039,38.2067,123988.0
2020-09-04 15:10:00,40.86,40.92,40.7,40.9,113583.0,38.1974,38.2535,38.0478,38.2348,113583.0
2020-09-04 15:20:00,40.9,40.99,40.89,40.98,145045.0,38.2348,38.3189,38.2254,38.3096,145045.0
2020-09-04 15:30:00,40.99,41.02,40.84,40.9,137695.0,38.3189,38.347,38.1787,38.2348,137695.0
2020-09-04 15:40:00,40.91,40.98,40.83,40.83,147589.0,38.2441,38.3096,38.1693,38.1693,147589.0
2020-09-04 15:50:00,40.83,40.95,40.79,40.84,327849.0,38.1693,38.2815,38.132,38.1787,327849.0
2020-09-08 09:30:00,39.69,40.1,39.63,39.84,703204.0,37.1036,37.4869,37.0475,37.2439,703204.0
2020-09-08 09:40:00,39.81,39.81,39.3,39.38,223081.0,37.2158,37.2158,36.739,36.8138,223081.0
2020-09-08 09:50:00,39.37,39.75,39.29,39.68,222728.0,36.8045,37.1597,36.7297,37.0943,222728.0
2020-09-08 10:00:00,39.69,39.84,39.58,39.84,131048.0,37.1036,37.2439,37.0008,37.2439,131048.0
2020-09-08 10:10:00,39.84,40.37,39.84,40.29,180746.0,37.2439,37.7393,37.2439,37.6645,180746.0
2020-09-08 10:20:00,40.28,40.49,40.17,40.46,120522.0,37.6552,37.8515,37.5524,37.8235,120522.0
2020-09-08 10:30:00,40.47,40.59,40.13,40.3,173915.0,37.8328,37.945,37.515,37.6739,173915.0
2020-09-08 10:40:00,40.32,40.51,40.18,40.25,94423.0,37.6926,37.8702,37.5617,37.6271,94423.0
2020-09-08 10:50:00,40.25,40.62,40.25,40.56,92176.0,37.6271,37.973,37.6271,37.9169,92176.0
2020-09-08 11:00:00,40.58,40.69,40.44,40.69,94886.0,37.9356,38.0385,37.8048,38.0385,94886.0
2020-09-08 11:10:00,40.69,40.77,40.61,40.64,104882.0,38.0385,38.1133,37.9637,37.9917,104882.0
2020-09-08 11:20:00,40.64,40.67,40.49,40.66,82372.0,37.9917,38.0198,37.8515,38.0104,82372.0
2020-09-08 11:30:00,40.69,40.71,40.51,40.52,70584.0,38.0385,38.0572,37.8702,37.8795,70584.0
2020-09-08 11:40:00,40.51,40.65,40.46,40.6,42428.0,37.8702,38.0011,37.8235,37.9543,42428.0
2020-09-08 11:50:00,40.63,40.74,40.52,40.71,65220.0,37.9824,38.0852,37.8795,38.0572,65220.0
2020-09-08 12:00:00,40.71,40.87,40.69,40.85,63827.0,38.0572,38.2067,38.0385,38.188,63827.0
2020-09-08 12:10:00,40.84,40.93,40.78,40.83,62918.0,38.1787,38.2628,38.1226,38.1693,62918.0
2020-09-08 12:20:00,40.85,40.93,40.82,40.88,52837.0,38.188,38.2628,38.16,38.2161,52837.0
2020-09-08 12:30:00,40.9,40.97,40.87,40.93,33712.0,38.2348,38.3002,38.2067,38.2628,33712.0
2020-09-08 12:40:00,40.93,41.07,40.9,41.07,51046.0,38.2628,38.3937,38.2348,38.3937,51046.0
2020-09-08 12:50:00,41.06,41.11,40.97,41.11,54196.0,38.3844,38.4311,38.3002,38.4311,54196.0
2020-09-08 13:00:00,41.1,41.11,40.88,40.92,48753.0,38.4218,38.4311,38.2161,38.2535,48753.0
2020-09-08 13:10:00,40.92,41.13,40.91,41.04,53277.0,38.2535,38.4498,38.2441,38.3657,53277.0
2020-09-08 13:20:00,41.05,41.06,40.9,40.9,21257.0,38.375,38.3844,38.2348,38.2348,21257.0
2020-09-08 13:30:00,40.9,41.16,40.9,41.13,35926.0,38.2348,38.4778,38.2348,38.4498,35926.0
2020-09-08 13:40:00,41.13,41.27,41.13,41.27,51927.0,38.4498,38.5807,38.4498,38.5807,51927.0
2020-09-08 13:50:00,41.26,41.34,41.24,41.32,40901.0,38.5713,38.6461,38.5526,38.6274,40901.0
2020-09-08 14:00:00,41.32,41.37,41.2,41.2,126114.0,38.6274,38.6742,38.5152,38.5152,126114.0
2020-09-08 14:10:00,41.21,41.25,41.1,41.13,60341.0,38.5246,38.562,38.4218,38.4498,60341.0
2020-09-08 14:20:00,41.13,41.17,41.03,41.16,87552.0,38.4498,38.4872,38.3563,38.4778,87552.0
2020-09-08 14:30:00,41.14,41.18,40.95,40.95,81814.0,38.4591,38.4965,38.2815,38.2815,81814.0
2020-09-08 14:40:00,40.95,40.99,40.88,40.93,73715.0,38.2815,38.3189,38.2161,38.2628,73715.0
2020-09-08 14:50:00,40.92,40.97,40.78,40.88,81015.0,38.2535,38.3002,38.1226,38.2161,81015.0
2020-09-08 15:00:00,40.87,40.88,40.65,40.74,95626.0,38.2067,38.2161,38.0011,38.0852,95626.0
2020-09-08 15:10:00,40.75,40.93,40.72,40.72,157142.0,38.0946,38.2628,38.0665,38.0665,157142.0
2020-09-08 15:20:00,40.73,40.85,40.7,40.84,93432.0,38.0759,38.188,38.0478,38.1787,93432.0
2020-09-08 15:30:00,40.84,40.87,40.72,40.8,141050.0,38.1787,38.2067,38.0665,38.1413,141050.0
2020-09-08 15:40:00,40.83,40.85,40.62,40.67,147885.0,38.1693,38.188,37.973,38.0198,147885.0
2020-09-08 15:50:00,40.67,40.67,40.51,40.53,315899.0,38.0198,38.0198,37.8702,37.8889,315899.0
2020-09-09 09:30:00,40.99,41.74,40.99,41.27,470300.0,38.3189,39.02,38.3189,38.5807,470300.0
2020-09-09 09:40:00,41.28,41.67,41.22,41.59,203322.0,38.59,38.9546,38.5339,38.8798,203322.0
2020-09-09 09:50:00,41.6,41.84,41.6,41.82,221872.0,38.8892,39.1135,38.8892,39.0948,221872.0
2020-09-09 10:00:00,41.82,41.95,41.67,41.73,171452.0,39.0948,39.2164,38.9546,39.0107,171452.0
2020-09-09 10:10:00,41.75,42.04,41.7,41.71,256313.0,39.0294,39.3005,38.9827,38.992,256313.0
2020-09-09 10:20:00,41.72,41.85,41.53,41.85,172134.0,39.0014,39.1229,38.8237,39.1229,172134.0
2020-09-09 10:30:00,41.84,42.11,41.74,42.08,103215.0,39.1135,39.3659,39.02,39.3379,103215.0
2020-09-09 10:40:00,42.1,42.12,41.94,41.95,93522.0,39.3566,39.3753,39.207,39.2164,93522.0
2020-09-09 10:50:00,41.97,42.03,41.78,41.83,127741.0,39.2351,39.2911,39.0574,39.1042,127741.0
2020-09-09 11:00:00,41.86,41.9,41.62,41.62,113175.0,39.1322,39.1696,38.9079,38.9079,113175.0
2020-09-09 11:10:00,41.65,41.76,41.51,41.53,64619.0,38.9359,39.0387,38.805,38.8237,64619.0
2020-09-09 11:20:00,41.54,41.77,41.48,41.76,152188.0,38.8331,39.0481,38.777,39.0387,152188.0
2020-09-09 11:30:00,41.78,41.89,41.76,41.82,97903.0,39.0574,39.1603,39.0387,39.0948,97903.0
2020-09-09 11:40:00,41.83,41.83,41.69,41.7,52779.0,39.1042,39.1042,38.9733,38.9827,52779.0
2020-09-09 11:50:00,41.69,41.75,41.61,41.69,49122.0,38.9733,39.0294,38.8985,38.9733,49122.0
2020-09-09 12:00:00,41.69,41.86,41.69,41.85,61465.0,38.9733,39.1322,38.9733,39.1229,61465.0
2020-09-09 12:10:00,41.87,41.99,41.85,41.99,131890.0,39.1416,39.2538,39.1229,39.2538,131890.0
2020-09-09 12:20:00,41.99,42.02,41.97,42.01,67684.0,39.2538,39.2818,39.2351,39.2725,67684.0
2020-09-09 12:30:00,42.02,42.15,42.01,42.12,77633.0,39.2818,39.4033,39.2725,39.3753,77633.0
2020-09-09 12:40:00,42.13,42.15,42.09,42.13,58077.0,39.3846,39.4033,39.3472,39.3846,58077.0
2020-09-09 12:50:00,42.14,42.2,42.13,42.17,49627.0,39.394,39.4501,39.3846,39.422,49627.0
2020-09-09 13:00:00,42.18,42.22,42.12,42.12,44281.0,39.4314,39.4688,39.3753,39.3753,44281.0
2020-09-09 13:10:00,42.11,42.17,42.05,42.07,91643.0,39.3659,39.422,39.3098,39.3285,91643.0
2020-09-09 13:20:00,42.06,42.16,42.03,42.16,43778.0,39.3192,39.4127,39.2911,39.4127,43778.0
2020-09-09 13:30:00,42.15,42.16,42.05,42.14,35112.0,39.4033,39.4127,39.3098,39.394,35112.0
2020-09-09 13:40:00,42.14,42.14,42.01,42.1,87954.0,39.394,39.394,39.2725,39.3566,87954.0
2020-09-09 13:50:00,42.1,42.1,41.97,41.99,63681.0,39.3566,39.3566,39.2351,39.2538,63681.0
2020-09-09 14:00:00,42.01,42.03,41.91,41.92,77239.0,39.2725,39.2911,39.179,39.1883,77239.0
2020-09-09 14:10:00,41.92,42.05,41.83,42.03,102110.0,39.1883,39.3098,39.1042,39.2911,102110.0
2020-09-09 14:20:00,42.03,42.13,42.03,42.13,43302.0,39.2911,39.3846,39.2911,39.3846,43302.0
2020-09-09 14:30:00,42.13,42.22,42.13,42.18,67195.0,39.3846,39.4688,39.3846,39.4314,67195.0
2020-09-09 14:40:00,42.2,42.21,42.15,42.18,45115.0,39.4501,39.4594,39.4033,39.4314,45115.0
2020-09-09 14:50:00,42.19,42.32,42.16,42.28,242888.0,39.4407,39.5623,39.4127,39.5249,242888.0
2020-09-09 15:00:00,42.28,42.33,42.23,42.33,58527.0,39.5249,39.5716,39.4781,39.5716,58527.0
2020-09-09 15:10:00,42.34,42.4,42.27,42.39,126029.0,39.5809,39.637,39.5155,39.6277,126029.0
2020-09-09 15:20:00,42.39,42.44,42.38,42.43,120030.0,39.6277,39.6744,39.6183,39.6651,120030.0
2020-09-09 15:30:00,42.43,42.44,42.31,42.33,168435.0,39.6651,39.6744,39.5529,39.5716,168435.0
2020-09-09 15:40:00,42.33,42.38,42.23,42.24,198790.0,39.5716,39.6183,39.4781,39.4875,198790.0
2020-09-09 15:50:00,42.24,42.36,42.24,42.35,508373.0,39.4875,39.5996,39.4875,39.5903,508373.0
2020-09-10 09:30:00,42.76,42.81,42.48,42.63,496008.0,39.9736,40.0203,39.7118,39.8521,496008.0
2020-09-10 09:40:00,42.62,42.88,42.6,42.75,138199.0,39.8427,40.0858,39.824,39.9642,138199.0
2020-09-10 09:50:00,42.73,42.77,42.49,42.66,256269.0,39.9455,39.9829,39.7212,39.8801,256269.0
2020-09-10 10:00:00,42.67,42.88,42.65,42.78,113525.0,39.8894,40.0858,39.8707,39.9923,113525.0
2020-09-10 10:10:00,42.77,42.79,42.43,42.46,176759.0,39.9829,40.0016,39.6651,39.6931,176759.0
2020-09-10 10:20:00,42.47,42.47,42.07,42.14,221840.0,39.7025,39.7025,39.3285,39.394,221840.0
2020-09-10 10:30:00,42.17,42.4,42.16,42.22,73843.0,39.422,39.637,39.4127,39.4688,73843.0
2020-09-10 10:40:00,42.22,42.26,41.86,41.87,163917.0,39.4688,39.5062,39.1322,39.1416,163917.0
2020-09-10 10:50:00,41.87,42.09,41.81,41.93,150295.0,39.1416,39.3472,39.0855,39.1977,150295.0
2020-09-10 11:00:00,41.93,42.11,41.84,42.1,70484.0,39.1977,39.3659,39.1135,39.3566,70484.0
2020-09-10 11:10:00,42.08,42.2,41.98,42.06,88864.0,39.3379,39.4501,39.2444,39.3192,88864.0
2020-09-10 11:20:00,42.06,42.35,42.01,42.34,109055.0,39.3192,39.5903,39.2725,39.5809,109055.0
2020-09-10 11:30:00,42.34,42.37,42.21,42.21,62891.0,39.5809,39.609,39.4594,39.4594,62891.0
2020-09-10 11:40:00,42.2,42.37,42.19,42.35,59399.0,39.4501,39.609,39.4407,39.5903,59399.0
2020-09-10 11:50:00,42.35,42.35,42.13,42.16,60409.0,39.5903,39.5903,39.3846,39.4127,60409.0
2020-09-10 12:00:00,42.15,42.21,42.02,42.06,68153.0,39.4033,39.4594,39.2818,39.3192,68153.0
2020-09-10 12:10:00,42.05,42.13,41.95,42.13,63300.0,39.3098,39.3846,39.2164,39.3846,63300.0
2020-09-10 12:20:00,42.13,42.15,42.0,42.09,45256.0,39.3846,39.4033,39.2631,39.3472,45256.0
2020-09-10 12:30:00,42.09,42.15,41.98,42.01,65457.0,39.3472,39.4033,39.2444,39.2725,65457.0
2020-09-10 12:40:00,42.0,42.02,41.91,42.0,55826.0,39.2631,39.2818,39.179,39.2631,55826.0
2020-09-10 12:50:00,42.01,42.17,42.01,42.14,45638.0,39.2725,39.422,39.2725,39.394,45638.0
2020-09-10 13:00:00,42.15,42.26,42.12,42.22,43117.0,39.4033,39.5062,39.3753,39.4688,43117.0
2020-09-10 13:10:00,42.23,42.3,42.19,42.3,45675.0,39.4781,39.5436,39.4407,39.5436,45675.0
2020-09-10 13:20:00,42.29,42.32,42.15,42.19,47864.0,39.5342,39.5623,39.4033,39.4407,47864.0
2020-09-10 13:30:00,42.2,42.23,42.14,42.15,30722.0,39.4501,39.4781,39.394,39.4033,30722.0
2020-09-10 13:40:00,42.14,42.19,42.11,42.14,38793.0,39.394,39.4407,39.3659,39.394,38793.0
2020-09-10 13:50:00,42.15,42.16,42.0,42.0,42154.0,39.4033,39.4127,39.2631,39.2631,42154.0
2020-09-10 14:00:00,42.0,42.04,41.86,41.91,47851.0,39.2631,39.3005,39.1322,39.179,47851.0
2020-09-10 14:10:00,41.92,41.94,41.74,41.75,79840.0,39.1883,39.207,39.02,39.0294,79840.0
2020-09-10 14:20:00,41.75,41.8,41.45,41.47,139203.0,39.0294,39.0761,38.7489,38.7676,139203.0
2020-09-10 14:30:00,41.47,41.72,41.44,41.7,146828.0,38.7676,39.0014,38.7396,38.9827,146828.0
2020-09-10 14:40:00,41.7,41.71,41.5,41.64,86836.0,38.9827,38.992,38.7957,38.9266,86836.0
2020-09-10 14:50:00,41.62,41.87,41.59,41.81,85083.0,38.9079,39.1416,38.8798,39.0855,85083.0
2020-09-10 15:00:00,41.84,41.85,41.51,41.52,201604.0,39.1135,39.1229,38.805,38.8144,201604.0
2020-09-10 15:10:00,41.52,41.65,41.45,41.47,201428.0,38.8144,38.9359,38.7489,38.7676,201428.0
2020-09-10 15:20:00,41.48,41.64,41.48,41.59,206961.0,38.777,38.9266,38.777,38.8798,206961.0
2020-09-10 15:30:00,41.59,41.69,41.56,41.69,206750.0,38.8798,38.9733,38.8518,38.9733,206750.0
2020-09-10 15:40:00,41.69,41.77,41.55,41.56,274205.0,38.9733,39.0481,38.8424,38.8518,274205.0
2020-09-10 15:50:00,41.56,41.69,41.52,41.52,523650.0,38.8518,38.9733,38.8144,38.8144,523650.0
2020-09-11 09:30:00,41.87,42.08,41.72,41.87,258752.0,39.1416,39.3379,39.0014,39.1416,258752.0
2020-09-11 09:40:00,41.89,42.32,41.82,42.31,106062.0,39.1603,39.5623,39.0948,39.5529,106062.0
2020-09-11 09:50:00,42.32,42.32,41.85,41.89,86693.0,39.5623,39.5623,39.1229,39.1603,86693.0
2020-09-11 10:00:00,41.88,41.88,41.63,41.73,91473.0,39.1509,39.1509,38.9172,39.0107,91473.0
2020-09-11 10:10:00,41.75,41.84,41.55,41.72,95630.0,39.0294,39.1135,38.8424,39.0014,95630.0
2020-09-11 10:20:00,41.72,41.93,41.7,41.85,48974.0,39.0014,39.1977,38.9827,39.1229,48974.0
2020-09-11 10:30:00,41.85,41.87,41.57,41.64,62132.0,39.1229,39.1416,38.8611,38.9266,62132.0
2020-09-11 10:40:00,41.62,41.7,41.55,41.67,42117.0,38.9079,38.9827,38.8424,38.9546,42117.0
2020-09-11 10:50:00,41.66,41.68,41.52,41.63,40574.0,38.9453,38.964,38.8144,38.9172,40574.0
2020-09-11 11:00:00,41.65,41.72,41.57,41.67,32601.0,38.9359,39.0014,38.8611,38.9546,32601.0
2020-09-11 11:10:00,41.67,41.67,41.41,41.51,216780.0,38.9546,38.9546,38.7116,38.805,216780.0
2020-09-11 11:20:00,41.51,41.59,41.45,41.59,52858.0,38.805,38.8798,38.7489,38.8798,52858.0
2020-09-11 11:30:00,41.58,41.65,41.51,41.61,54811.0,38.8705,38.9359,38.805,38.8985,54811.0
2020-09-11 11:40:00,41.61,41.75,41.57,41.73,32550.0,38.8985,39.0294,38.8611,39.0107,32550.0
2020-09-11 11:50:00,41.73,41.78,41.66,41.67,22835.0,39.0107,39.0574,38.9453,38.9546,22835.0
2020-09-11 12:00:00,41.68,41.71,41.61,41.66,33693.0,38.964,38.992,38.8985,38.9453,33693.0
2020-09-11 12:10:00,41.67,41.77,41.64,41.74,29043.0,38.9546,39.0481,38.9266,39.02,29043.0
2020-09-11 12:20:00,41.75,41.79,41.7,41.75,24806.0,39.0294,39.0668,38.9827,39.0294,24806.0
2020-09-11 12:30:00,41.75,41.75,41.52,41.54,46743.0,39.0294,39.0294,38.8144,38.8331,46743.0
2020-09-11 12:40:00,41.54,41.54,41.38,41.44,53430.0,38.8331,38.8331,38.6835,38.7396,53430.0
2020-09-11 12:50:00,41.42,41.46,41.28,41.3,46683.0,38.7209,38.7583,38.59,38.6087,46683.0
2020-09-11 13:00:00,41.31,41.36,41.16,41.19,49343.0,38.6181,38.6648,38.4778,38.5059,49343.0
2020-09-11 13:10:00,41.18,41.18,41.03,41.15,102446.0,38.4965,38.4965,38.3563,38.4685,102446.0
2020-09-11 13:20:00,41.15,41.15,40.97,41.06,77999.0,38.4685,38.4685,38.3002,38.3844,77999.0
2020-09-11 13:30:00,41.06,41.06,40.91,41.04,66390.0,38.3844,38.3844,38.2441,38.3657,66390.0
2020-09-11 13:40:00,41.03,41.14,41.01,41.14,36017.0,38.3563,38.4591,38.3376,38.4591,36017.0
2020-09-11 13:50:00,41.14,41.22,41.06,41.06,55575.0,38.4591,38.5339,38.3844,38.3844,55575.0
2020-09-11 14:00:00,41.07,41.16,41.03,41.13,42566.0,38.3937,38.4778,38.3563,38.4498,42566.0
2020-09-11 14:10:00,41.13,41.19,41.07,41.11,51077.0,38.4498,38.5059,38.3937,38.4311,51077.0
2020-09-11 14:20:00,41.1,41.18,41.06,41.13,31562.0,38.4218,38.4965,38.3844,38.4498,31562.0
2020-09-11 14:30:00,41.14,41.33,41.14,41.32,56112.0,38.4591,38.6368,38.4591,38.6274,56112.0
2020-09-11 14:40:00,41.3,41.32,41.22,41.22,34535.0,38.6087,38.6274,38.5339,38.5339,34535.0
2020-09-11 14:50:00,41.22,41.27,41.19,41.19,44034.0,38.5339,38.5807,38.5059,38.5059,44034.0
2020-09-11 15:00:00,41.18,41.19,41.1,41.11,51477.0,38.4965,38.5059,38.4218,38.4311,51477.0
2020-09-11 15:10:00,41.1,41.19,41.07,41.17,47727.0,38.4218,38.5059,38.3937,38.4872,47727.0
2020-09-11 15:20:00,41.15,41.28,41.14,41.24,41502.0,38.4685,38.59,38.4591,38.5526,41502.0
2020-09-11 15:30:00,41.24,41.29,41.16,41.17,62269.0,38.5526,38.5994,38.4778,38.4872,62269.0
2020-09-11 15:40:00,41.17,41.19,41.08,41.16,140374.0,38.4872,38.5059,38.4031,38.4778,140374.0
2020-09-11 15:50:00,41.16,41.19,41.06,41.11,380673.0,38.4778,38.5059,38.3844,38.4311,380673.0
2020-09-14 09:30:00,41.85,42.29,41.79,42.13,481771.0,39.1229,39.5342,39.0668,39.3846,481771.0
2020-09-14 09:40:00,42.13,42.23,42.08,42.1,133794.0,39.3846,39.4781,39.3379,39.3566,133794.0
2020-09-14 09:50:00,42.11,42.28,42.09,42.27,130248.0,39.3659,39.5249,39.3472,39.5155,130248.0
2020-09-14 10:00:00,42.27,42.61,42.27,42.57,252053.0,39.5155,39.8334,39.5155,39.796,252053.0
2020-09-14 10:10:00,42.56,42.66,42.45,42.51,116336.0,39.7866,39.8801,39.6838,39.7399,116336.0
2020-09-14 10:20:00,42.51,42.57,42.46,42.5,114584.0,39.7399,39.796,39.6931,39.7305,114584.0
2020-09-14 10:30:00,42.5,42.51,42.31,42.39,80381.0,39.7305,39.7399,39.5529,39.6277,80381.0
2020-09-14 10:40:00,42.4,42.42,42.21,42.29,73927.0,39.637,39.6557,39.4594,39.5342,73927.0
2020-09-14 10:50:00,42.26,42.4,42.26,42.4,42397.0,39.5062,39.637,39.5062,39.637,42397.0
2020-09-14 11:00:00,42.4,42.61,42.4,42.52,119539.0,39.637,39.8334,39.637,39.7492,119539.0
2020-09-14 11:10:00,42.51,42.54,42.37,42.46,55822.0,39.7399,39.7679,39.609,39.6931,55822.0
2020-09-14 11:20:00,42.49,42.62,42.49,42.58,68659.0,39.7212,39.8427,39.7212,39.8053,68659.0
2020-09-14 11:30:00,42.56,42.63,42.5,42.58,55061.0,39.7866,39.8521,39.7305,39.8053,55061.0
2020-09-14 11:40:00,42.59,42.65,42.56,42.58,64995.0,39.8147,39.8707,39.7866,39.8053,64995.0
2020-09-14 11:50:00,42.59,42.64,42.51,42.52,60892.0,39.8147,39.8614,39.7399,39.7492,60892.0
2020-09-14 12:00:00,42.51,42.59,42.48,42.49,73392.0,39.7399,39.8147,39.7118,39.7212,73392.0
2020-09-14 12:10:00,42.5,42.51,42.38,42.4,55988.0,39.7305,39.7399,39.6183,39.637,55988.0
2020-09-14 12:20:00,42.39,42.45,42.37,42.42,38039.0,39.6277,39.6838,39.609,39.6557,38039.0
2020-09-14 12:30:00,42.42,42.44,42.33,42.35,46345.0,39.6557,39.6744,39.5716,39.5903,46345.0
2020-09-14 12:40:00,42.35,42.45,42.32,42.45,41611.0,39.5903,39.6838,39.5623,39.6838,41611.0
2020-09-14 12:50:00,42.46,42.46,42.35,42.4,32278.0,39.6931,39.6931,39.5903,39.637,32278.0
2020-09-14 13:00:00,42.39,42.42,42.31,42.32,29919.0,39.6277,39.6557,39.5529,39.5623,29919.0
2020-09-14 13:10:00,42.32,42.34,42.19,42.23,57822.0,39.5623,39.5809,39.4407,39.4781,57822.0
2020-09-14 13:20:00,42.23,42.32,42.19,42.32,47307.0,39.4781,39.5623,39.4407,39.5623,47307.0
2020-09-14 13:30:00,42.32,42.43,42.31,42.43,44474.0,39.5623,39.6651,39.5529,39.6651,44474.0
2020-09-14 13:40:00,42.44,42.53,42.43,42.49,47688.0,39.6744,39.7586,39.6651,39.7212,47688.0
2020-09-14 13:50:00,42.48,42.54,42.44,42.52,55460.0,39.7118,39.7679,39.6744,39.7492,55460.0
2020-09-14 14:00:00,42.52,42.55,42.49,42.54,66514.0,39.7492,39.7773,39.7212,39.7679,66514.0
2020-09-14 14:10:00,42.55,42.57,42.49,42.55,49881.0,39.7773,39.796,39.7212,39.7773,49881.0
2020-09-14 14:20:00,42.56,42.6,42.49,42.53,42388.0,39.7866,39.824,39.7212,39.7586,42388.0
2020-09-14 14:30:00,42.53,42.6,42.52,42.55,48154.0,39.7586,39.824,39.7492,39.7773,48154.0
2020-09-14 14:40:00,42.55,42.59,42.54,42.58,35911.0,39.7773,39.8147,39.7679,39.8053,35911.0
2020-09-14 14:50:00,42.58,42.67,42.58,42.66,62385.0,39.8053,39.8894,39.8053,39.8801,62385.0
2020-09-14 15:00:00,42.67,42.73,42.65,42.72,98218.0,39.8894,39.9455,39.8707,39.9362,98218.0
2020-09-14 15:10:00,42.71,42.77,42.64,42.77,84209.0,39.9268,39.9829,39.8614,39.9829,84209.0
2020-09-14 15:20:00,42.77,42.83,42.7,42.8,110602.0,39.9829,40.039,39.9175,40.011,110602.0
2020-09-14 15:30:00,42.8,42.83,42.73,42.79,125244.0,40.011,40.039,39.9455,40.0016,125244.0
2020-09-14 15:40:00,42.79,42.84,42.74,42.83,179279.0,40.0016,40.0484,39.9549,40.039,179279.0
2020-09-14 15:50:00,42.83,42.83,42.76,42.76,375019.0,40.039,40.039,39.9736,39.9736,375019.0
2020-09-15 09:30:00,43.27,43.59,42.99,43.2,514581.0,40.4503,40.7495,40.1886,40.3849,514581.0
2020-09-15 09:40:00,43.21,43.54,43.19,43.2,195382.0,40.3943,40.7028,40.3756,40.3849,195382.0
2020-09-15 09:50:00,43.21,43.21,42.66,43.04,405141.0,40.3943,40.3943,39.8801,40.2353,405141.0
2020-09-15 10:00:00,43.06,43.08,42.69,42.82,142047.0,40.254,40.2727,39.9081,40.0297,142047.0
2020-09-15 10:10:00,42.81,42.96,42.75,42.87,107498.0,40.0203,40.1605,39.9642,40.0764,107498.0
2020-09-15 10:20:00,42.87,42.87,42.52,42.74,111411.0,40.0764,40.0764,39.7492,39.9549,111411.0
2020-09-15 10:30:00,42.74,42.97,42.69,42.81,48429.0,39.9549,40.1699,39.9081,40.0203,48429.0
2020-09-15 10:40:00,42.8,42.8,42.55,42.55,110162.0,40.011,40.011,39.7773,39.7773,110162.0
2020-09-15 10:50:00,42.56,42.85,42.54,42.78,77927.0,39.7866,40.0577,39.7679,39.9923,77927.0
2020-09-15 11:00:00,42.78,42.79,42.64,42.79,44715.0,39.9923,40.0016,39.8614,40.0016,44715.0
2020-09-15 11:10:00,42.79,42.91,42.76,42.83,35486.0,40.0016,40.1138,39.9736,40.039,35486.0
2020-09-15 11:20:00,42.8,42.92,42.74,42.9,57402.0,40.011,40.1232,39.9549,40.1045,57402.0
2020-09-15 11:30:00,42.9,43.11,42.89,43.09,65836.0,40.1045,40.3008,40.0951,40.2821,65836.0
2020-09-15 11:40:00,43.09,43.11,42.97,43.02,43971.0,40.2821,40.3008,40.1699,40.2166,43971.0
2020-09-15 11:50:00,43.01,43.01,42.85,42.89,27962.0,40.2073,40.2073,40.0577,40.0951,27962.0
2020-09-15 12:00:00,42.89,43.04,42.89,42.96,27172.0,40.0951,40.2353,40.0951,40.1605,27172.0
2020-09-15 12:10:00,42.96,43.17,42.94,43.16,38681.0,40.1605,40.3569,40.1419,40.3475,38681.0
2020-09-15 12:20:00,43.17,43.24,43.17,43.22,85610.0,40.3569,40.4223,40.3569,40.4036,85610.0
2020-09-15 12:30:00,43.22,43.3,43.22,43.29,36944.0,40.4036,40.4784,40.4036,40.469,36944.0
2020-09-15 12:40:00,43.3,43.32,43.23,43.28,16985.0,40.4784,40.4971,40.413,40.4597,16985.0
2020-09-15 12:50:00,43.27,43.38,43.24,43.37,65917.0,40.4503,40.5532,40.4223,40.5438,65917.0
2020-09-15 13:00:00,43.37,43.41,43.23,43.28,40801.0,40.5438,40.5812,40.413,40.4597,40801.0
2020-09-15 13:10:00,43.27,43.32,43.17,43.18,21049.0,40.4503,40.4971,40.3569,40.3662,21049.0
2020-09-15 13:20:00,43.17,43.2,43.12,43.17,52551.0,40.3569,40.3849,40.3101,40.3569,52551.0
2020-09-15 13:30:00,43.17,43.18,43.1,43.15,49813.0,40.3569,40.3662,40.2914,40.3382,49813.0
2020-09-15 13:40:00,43.16,43.16,43.03,43.14,59891.0,40.3475,40.3475,40.226,40.3288,59891.0
2020-09-15 13:50:00,43.14,43.2,43.07,43.08,21477.0,40.3288,40.3849,40.2634,40.2727,21477.0
2020-09-15 14:00:00,43.08,43.09,42.93,42.95,40954.0,40.2727,40.2821,40.1325,40.1512,40954.0
2020-09-15 14:10:00,42.96,43.06,42.92,43.03,23538.0,40.1605,40.254,40.1232,40.226,23538.0
2020-09-15 14:20:00,43.04,43.13,43.01,43.1,41756.0,40.2353,40.3195,40.2073,40.2914,41756.0
2020-09-15 14:30:00,43.1,43.1,43.0,43.07,31416.0,40.2914,40.2914,40.1979,40.2634,31416.0
2020-09-15 14:40:00,43.09,43.18,43.09,43.18,28108.0,40.2821,40.3662,40.2821,40.3662,28108.0
2020-09-15 14:50:00,43.18,43.19,43.12,43.17,39876.0,40.3662,40.3756,40.3101,40.3569,39876.0
2020-09-15 15:00:00,43.18,43.19,43.06,43.11,53374.0,40.3662,40.3756,40.254,40.3008,53374.0
2020-09-15 15:10:00,43.12,43.18,43.09,43.13,59709.0,40.3101,40.3662,40.2821,40.3195,59709.0
2020-09-15 15:20:00,43.13,43.14,42.93,42.93,191358.0,40.3195,40.3288,40.1325,40.1325,191358.0
2020-09-15 15:30:00,42.92,42.93,42.63,42.66,254598.0,40.1232,40.1325,39.8521,39.8801,254598.0
2020-09-15 15:40:00,42.65,42.71,42.63,42.7,315633.0,39.8707,39.9268,39.8521,39.9175,315633.0
2020-09-15 15:50:00,42.7,42.81,42.69,42.8,414811.0,39.9175,40.0203,39.9081,40.011,414811.0
2020-09-16 09:30:00,43.48,43.48,43.1,43.22,235569.0,40.6467,40.6467,40.2914,40.4036,235569.0
2020-09-16 09:40:00,43.21,43.26,42.9,42.93,125886.0,40.3943,40.441,40.1045,40.1325,125886.0
2020-09-16 09:50:00,42.91,42.97,42.78,42.89,90456.0,40.1138,40.1699,39.9923,40.0951,90456.0
2020-09-16 10:00:00,42.91,43.08,42.8,43.07,85596.0,40.1138,40.2727,40.011,40.2634,85596.0
2020-09-16 10:10:00,43.07,43.16,42.75,42.79,86609.0,40.2634,40.3475,39.9642,40.0016,86609.0
2020-09-16 10:20:00,42.79,42.82,42.6,42.8,98763.0,40.0016,40.0297,39.824,40.011,98763.0
2020-09-16 10:30:00,42.8,42.94,42.77,42.94,53263.0,40.011,40.1419,39.9829,40.1419,53263.0
2020-09-16 10:40:00,42.94,43.05,42.92,42.99,53997.0,40.1419,40.2447,40.1232,40.1886,53997.0
2020-09-16 10:50:00,42.99,43.1,42.98,43.07,18036.0,40.1886,40.2914,40.1792,40.2634,18036.0
2020-09-16 11:00:00,43.06,43.16,43.03,43.1,41715.0,40.254,40.3475,40.226,40.2914,41715.0
2020-09-16 11:10:00,43.12,43.19,43.04,43.14,36890.0,40.3101,40.3756,40.2353,40.3288,36890.0
2020-09-16 11:20:00,43.14,43.22,43.11,43.18,22287.0,40.3288,40.4036,40.3008,40.3662,22287.0
2020-09-16 11:30:00,43.17,43.24,43.06,43.08,39501.0,40.3569,40.4223,40.254,40.2727,39501.0
2020-09-16 11:40:00,43.09,43.1,43.03,43.07,24001.0,40.2821,40.2914,40.226,40.2634,24001.0
2020-09-16 11:50:00,43.06,43.07,42.95,42.99,63865.0,40.254,40.2634,40.1512,40.1886,63865.0
2020-09-16 12:00:00,43.0,43.01,42.9,42.92,33542.0,40.1979,40.2073,40.1045,40.1232,33542.0
2020-09-16 12:10:00,42.92,43.01,42.9,43.01,34860.0,40.1232,40.2073,40.1045,40.2073,34860.0
2020-09-16 12:20:00,43.03,43.15,43.02,43.15,40010.0,40.226,40.3382,40.2166,40.3382,40010.0
2020-09-16 12:30:00,43.14,43.18,43.11,43.17,39804.0,40.3288,40.3662,40.3008,40.3569,39804.0
2020-09-16 12:40:00,43.17,43.21,43.11,43.13,55527.0,40.3569,40.3943,40.3008,40.3195,55527.0
2020-09-16 12:50:00,43.13,43.24,43.1,43.23,21724.0,40.3195,40.4223,40.2914,40.413,21724.0
2020-09-16 13:00:00,43.23,43.24,43.17,43.17,29061.0,40.413,40.4223,40.3569,40.3569,29061.0
2020-09-16 13:10:00,43.17,43.2,43.03,43.03,71302.0,40.3569,40.3849,40.226,40.226,71302.0
2020-09-16 13:20:00,43.03,43.03,42.85,42.86,74303.0,40.226,40.226,40.0577,40.0671,74303.0
2020-09-16 13:30:00,42.85,42.85,42.68,42.72,82989.0,40.0577,40.0577,39.8988,39.9362,82989.0
2020-09-16 13:40:00,42.73,42.83,42.68,42.83,52358.0,39.9455,40.039,39.8988,40.039,52358.0
2020-09-16 13:50:00,42.81,42.96,42.78,42.94,39448.0,40.0203,40.1605,39.9923,40.1419,39448.0
2020-09-16 14:00:00,42.93,43.3,42.82,42.92,247453.0,40.1325,40.4784,40.0297,40.1232,247453.0
2020-09-16 14:10:00,42.96,43.18,42.78,43.13,117128.0,40.1605,40.3662,39.9923,40.3195,117128.0
2020-09-16 14:20:00,43.12,43.21,43.08,43.13,55998.0,40.3101,40.3943,40.2727,40.3195,55998.0
2020-09-16 14:30:00,43.15,43.32,43.05,43.31,131057.0,40.3382,40.4971,40.2447,40.4877,131057.0
2020-09-16 14:40:00,43.31,43.38,43.01,43.08,186497.0,40.4877,40.5532,40.2073,40.2727,186497.0
2020-09-16 14:50:00,43.08,43.08,42.71,42.97,174165.0,40.2727,40.2727,39.9268,40.1699,174165.0
2020-09-16 15:00:00,42.99,43.11,42.95,42.99,56066.0,40.1886,40.3008,40.1512,40.1886,56066.0
2020-09-16 15:10:00,43.01,43.01,42.76,42.89,90668.0,40.2073,40.2073,39.9736,40.0951,90668.0
2020-09-16 15:20:00,42.89,42.95,42.8,42.82,70065.0,40.0951,40.1512,40.011,40.0297,70065.0
2020-09-16 15:30:00,42.81,42.81,42.65,42.68,113553.0,40.0203,40.0203,39.8707,39.8988,113553.0
2020-09-16 15:40:00,42.69,42.89,42.63,42.88,137968.0,39.9081,40.0951,39.8521,40.0858,137968.0
2020-09-16 15:50:00,42.88,42.88,42.79,42.86,181931.0,40.0858,40.0858,40.0016,40.0671,181931.0
2020-09-17 09:30:00,41.81,41.82,41.54,41.68,556813.0,39.0855,39.0948,38.8331,38.964,556813.0
2020-09-17 09:40:00,41.67,41.69,41.37,41.5,209162.0,38.9546,38.9733,38.6742,38.7957,209162.0
2020-09-17 09:50:00,41.51,41.91,41.49,41.84,151829.0,38.805,39.179,38.7863,39.1135,151829.0
2020-09-17 10:00:00,41.84,41.99,41.7,41.85,94788.0,39.1135,39.2538,38.9827,39.1229,94788.0
2020-09-17 10:10:00,41.85,41.97,41.64,41.75,75653.0,39.1229,39.2351,38.9266,39.0294,75653.0
2020-09-17 10:20:00,41.74,41.9,41.7,41.81,50983.0,39.02,39.1696,38.9827,39.0855,50983.0
2020-09-17 10:30:00,41.84,41.93,41.69,41.81,59247.0,39.1135,39.1977,38.9733,39.0855,59247.0
2020-09-17 10:40:00,41.78,42.06,41.78,42.01,94748.0,39.0574,39.3192,39.0574,39.2725,94748.0
2020-09-17 10:50:00,42.02,42.06,41.89,41.93,70584.0,39.2818,39.3192,39.1603,39.1977,70584.0
2020-09-17 11:00:00,41.96,42.3,41.91,42.25,88144.0,39.2257,39.5436,39.179,39.4968,88144.0
2020-09-17 11:10:00,42.25,42.32,42.17,42.22,27536.0,39.4968,39.5623,39.422,39.4688,27536.0
2020-09-17 11:20:00,42.2,42.23,42.15,42.22,46575.0,39.4501,39.4781,39.4033,39.4688,46575.0
2020-09-17 11:30:00,42.19,42.23,42.04,42.04,112573.0,39.4407,39.4781,39.3005,39.3005,112573.0
2020-09-17 11:40:00,42.05,42.07,41.96,42.0,32581.0,39.3098,39.3285,39.2257,39.2631,32581.0
2020-09-17 11:50:00,42.0,42.02,41.84,41.84,56296.0,39.2631,39.2818,39.1135,39.1135,56296.0
2020-09-17 12:00:00,41.83,41.9,41.76,41.78,40831.0,39.1042,39.1696,39.0387,39.0574,40831.0
2020-09-17 12:10:00,41.78,41.78,41.65,41.72,58226.0,39.0574,39.0574,38.9359,39.0014,58226.0
2020-09-17 12:20:00,41.72,41.84,41.69,41.84,58077.0,39.0014,39.1135,38.9733,39.1135,58077.0
2020-09-17 12:30:00,41.8,41.96,41.79,41.93,39612.0,39.0761,39.2257,39.0668,39.1977,39612.0
2020-09-17 12:40:00,41.93,41.95,41.83,41.91,32339.0,39.1977,39.2164,39.1042,39.179,32339.0
2020-09-17 12:50:00,41.88,42.0,41.86,41.97,27706.0,39.1509,39.2631,39.1322,39.2351,27706.0
2020-09-17 13:00:00,41.99,42.1,41.97,42.07,40394.0,39.2538,39.3566,39.2351,39.3285,40394.0
2020-09-17 13:10:00,42.07,42.12,42.0,42.01,44159.0,39.3285,39.3753,39.2631,39.2725,44159.0
2020-09-17 13:20:00,42.0,42.06,41.99,42.04,20541.0,39.2631,39.3192,39.2538,39.3005,20541.0
2020-09-17 13:30:00,42.04,42.07,41.97,42.0,22170.0,39.3005,39.3285,39.2351,39.2631,22170.0
2020-09-17 13:40:00,41.98,42.07,41.97,42.07,18743.0,39.2444,39.3285,39.2351,39.3285,18743.0
2020-09-17 13:50:00,42.07,42.1,41.99,42.0,45076.0,39.3285,39.3566,39.2538,39.2631,45076.0
2020-09-17 14:00:00,42.0,42.12,42.0,42.12,25756.0,39.2631,39.3753,39.2631,39.3753,25756.0
2020-09-17 14:10:00,42.12,42.18,42.1,42.11,30900.0,39.3753,39.4314,39.3566,39.3659,30900.0
2020-09-17 14:20:00,42.11,42.13,42.02,42.02,27237.0,39.3659,39.3846,39.2818,39.2818,27237.0
2020-09-17 14:30:00,42.01,42.06,41.99,42.0,28210.0,39.2725,39.3192,39.2538,39.2631,28210.0
2020-09-17 14:40:00,42.0,42.08,41.99,42.07,30054.0,39.2631,39.3379,39.2538,39.3285,30054.0
2020-09-17 14:50:00,42.07,42.1,42.04,42.08,48113.0,39.3285,39.3566,39.3005,39.3379,48113.0
2020-09-17 15:00:00,42.06,42.06,41.92,41.97,68089.0,39.3192,39.3192,39.1883,39.2351,68089.0
2020-09-17 15:10:00,41.98,42.0,41.92,41.92,67551.0,39.2444,39.2631,39.1883,39.1883,67551.0
2020-09-17 15:20:00,41.93,41.99,41.89,41.97,68637.0,39.1977,39.2538,39.1603,39.2351,68637.0
2020-09-17 15:30:00,41.97,42.04,41.95,41.97,97931.0,39.2351,39.3005,39.2164,39.2351,97931.0
2020-09-17 15:40:00,41.98,42.08,41.95,42.08,213764.0,39.2444,39.3379,39.2164,39.3379,213764.0
2020-09-17 15:50:00,42.07,42.15,42.06,42.1,207465.0,39.3285,39.4033,39.3192,39.3566,207465.0
2020-09-18 09:30:00,42.23,42.53,42.01,42.11,247357.0,39.4781,39.7586,39.2725,39.3659,247357.0
2020-09-18 09:40:00,42.1,42.12,41.84,41.91,98506.0,39.3566,39.3753,39.1135,39.179,98506.0
2020-09-18 09:50:00,41.92,42.02,41.78,42.01,85052.0,39.1883,39.2818,39.0574,39.2725,85052.0
2020-09-18 10:00:00,42.0,42.27,42.0,42.16,56291.0,39.2631,39.5155,39.2631,39.4127,56291.0
2020-09-18 10:10:00,42.15,42.17,41.94,42.06,44527.0,39.4033,39.422,39.207,39.3192,44527.0
2020-09-18 10:20:00,42.07,42.09,41.9,42.02,56112.0,39.3285,39.3472,39.1696,39.2818,56112.0
2020-09-18 10:30:00,42.01,42.13,41.96,42.12,49599.0,39.2725,39.3846,39.2257,39.3753,49599.0
2020-09-18 10:40:00,42.13,42.22,42.1,42.2,43434.0,39.3846,39.4688,39.3566,39.4501,43434.0
2020-09-18 10:50:00,42.2,42.21,41.91,41.92,48231.0,39.4501,39.4594,39.179,39.1883,48231.0
2020-09-18 11:00:00,41.94,42.06,41.88,42.05,38247.0,39.207,39.3192,39.1509,39.3098,38247.0
2020-09-18 11:10:00,42.06,42.12,42.06,42.06,32544.0,39.3192,39.3753,39.3192,39.3192,32544.0
2020-09-18 11:20:00,42.07,42.22,42.07,42.15,26583.0,39.3285,39.4688,39.3285,39.4033,26583.0
2020-09-18 11:30:00,42.15,42.15,41.93,41.97,56822.0,39.4033,39.4033,39.1977,39.2351,56822.0
2020-09-18 11:40:00,41.97,41.98,41.87,41.98,37315.0,39.2351,39.2444,39.1416,39.2444,37315.0
2020-09-18 11:50:00,41.97,41.99,41.89,41.95,23159.0,39.2351,39.2538,39.1603,39.2164,23159.0
2020-09-18 12:00:00,41.95,42.16,41.95,42.14,32676.0,39.2164,39.4127,39.2164,39.394,32676.0
2020-09-18 12:10:00,42.14,42.16,42.05,42.07,23473.0,39.394,39.4127,39.3098,39.3285,23473.0
2020-09-18 12:20:00,42.08,42.43,42.07,42.37,88968.0,39.3379,39.6651,39.3285,39.609,88968.0
2020-09-18 12:30:00,42.38,42.43,42.29,42.32,63064.0,39.6183,39.6651,39.5342,39.5623,63064.0
2020-09-18 12:40:00,42.31,42.4,42.29,42.38,39790.0,39.5529,39.637,39.5342,39.6183,39790.0
2020-09-18 12:50:00,42.36,42.39,42.29,42.36,32029.0,39.5996,39.6277,39.5342,39.5996,32029.0
2020-09-18 13:00:00,42.36,42.43,42.32,42.4,42677.0,39.5996,39.6651,39.5623,39.637,42677.0
2020-09-18 13:10:00,42.4,42.4,42.31,42.33,22601.0,39.637,39.637,39.5529,39.5716,22601.0
2020-09-18 13:20:00,42.34,42.35,42.08,42.08,61032.0,39.5809,39.5903,39.3379,39.3379,61032.0
2020-09-18 13:30:00,42.07,42.07,41.86,41.89,146230.0,39.3285,39.3285,39.1322,39.1603,146230.0
2020-09-18 13:40:00,41.89,42.02,41.8,42.0,89806.0,39.1603,39.2818,39.0761,39.2631,89806.0
2020-09-18 13:50:00,42.0,42.04,41.95,42.02,15401.0,39.2631,39.3005,39.2164,39.2818,15401.0
2020-09-18 14:00:00,42.03,42.03,41.88,41.9,46259.0,39.2911,39.2911,39.1509,39.1696,46259.0
2020-09-18 14:10:00,41.9,41.97,41.86,41.86,32531.0,39.1696,39.2351,39.1322,39.1322,32531.0
2020-09-18 14:20:00,41.87,42.01,41.87,41.93,51830.0,39.1416,39.2725,39.1416,39.1977,51830.0
2020-09-18 14:30:00,41.93,41.93,41.81,41.83,46395.0,39.1977,39.1977,39.0855,39.1042,46395.0
2020-09-18 14:40:00,41.85,41.85,41.71,41.72,52359.0,39.1229,39.1229,38.992,39.0014,52359.0
2020-09-18 14:50:00,41.73,41.74,41.63,41.69,58286.0,39.0107,39.02,38.9172,38.9733,58286.0
2020-09-18 15:00:00,41.69,41.79,41.67,41.75,64230.0,38.9733,39.0668,38.9546,39.0294,64230.0
2020-09-18 15:10:00,41.75,41.75,41.63,41.67,77303.0,39.0294,39.0294,38.9172,38.9546,77303.0
2020-09-18 15:20:00,41.66,41.66,41.56,41.6,88606.0,38.9453,38.9453,38.8518,38.8892,88606.0
2020-09-18 15:30:00,41.6,41.69,41.57,41.59,102287.0,38.8892,38.9733,38.8611,38.8798,102287.0
2020-09-18 15:40:00,41.6,41.6,41.4,41.43,243676.0,38.8892,38.8892,38.7022,38.7302,243676.0
2020-09-18 15:50:00,41.42,41.46,41.35,41.37,422173.0,38.7209,38.7583,38.6555,38.6742,422173.0
2020-09-21 09:30:00,40.19,40.7,40.0,40.5,587006.0,37.5711,38.0478,37.3934,37.8609,587006.0
2020-09-21 09:40:00,40.49,40.65,40.3,40.62,214727.0,37.8515,38.0011,37.6739,37.973,214727.0
2020-09-21 09:50:00,40.63,40.79,40.51,40.58,197218.0,37.9824,38.132,37.8702,37.9356,197218.0
2020-09-21 10:00:00,40.58,40.6,40.16,40.23,207272.0,37.9356,37.9543,37.543,37.6084,207272.0
2020-09-21 10:10:00,40.22,40.34,40.0,40.03,115177.0,37.5991,37.7113,37.3934,37.4215,115177.0
2020-09-21 10:20:00,40.02,40.11,39.69,39.76,462577.0,37.4121,37.4963,37.1036,37.1691,462577.0
2020-09-21 10:30:00,39.74,39.82,39.44,39.44,243292.0,37.1504,37.2252,36.8699,36.8699,243292.0
2020-09-21 10:40:00,39.46,39.82,39.38,39.8,251360.0,36.8886,37.2252,36.8138,37.2065,251360.0
2020-09-21 10:50:00,39.8,39.96,39.64,39.87,233908.0,37.2065,37.356,37.0569,37.2719,233908.0
2020-09-21 11:00:00,39.86,40.2,39.86,40.13,139220.0,37.2626,37.5804,37.2626,37.515,139220.0
2020-09-21 11:10:00,40.13,40.13,39.63,39.72,200219.0,37.515,37.515,37.0475,37.1317,200219.0
2020-09-21 11:20:00,39.72,39.92,39.71,39.81,119755.0,37.1317,37.3186,37.1223,37.2158,119755.0
2020-09-21 11:30:00,39.81,39.91,39.65,39.8,102030.0,37.2158,37.3093,37.0662,37.2065,102030.0
2020-09-21 11:40:00,39.81,40.03,39.76,40.02,60256.0,37.2158,37.4215,37.1691,37.4121,60256.0
2020-09-21 11:50:00,40.03,40.08,39.95,40.03,77044.0,37.4215,37.4682,37.3467,37.4215,77044.0
2020-09-21 12:00:00,40.04,40.22,40.03,40.19,56794.0,37.4308,37.5991,37.4215,37.5711,56794.0
2020-09-21 12:10:00,40.16,40.22,40.06,40.15,51717.0,37.543,37.5991,37.4495,37.5337,51717.0
2020-09-21 12:20:00,40.15,40.22,40.09,40.12,42970.0,37.5337,37.5991,37.4776,37.5056,42970.0
2020-09-21 12:30:00,40.12,40.15,40.03,40.11,54470.0,37.5056,37.5337,37.4215,37.4963,54470.0
2020-09-21 12:40:00,40.1,40.18,40.01,40.04,44143.0,37.4869,37.5617,37.4028,37.4308,44143.0
2020-09-21 12:50:00,40.03,40.03,39.9,39.93,49052.0,37.4215,37.4215,37.2999,37.328,49052.0
2020-09-21 13:00:00,39.93,39.98,39.85,39.94,50265.0,37.328,37.3747,37.2532,37.3373,50265.0
2020-09-21 13:10:00,39.94,39.94,39.81,39.83,81713.0,37.3373,37.3373,37.2158,37.2345,81713.0
2020-09-21 13:20:00,39.83,40.06,39.83,39.97,101624.0,37.2345,37.4495,37.2345,37.3654,101624.0
2020-09-21 13:30:00,39.97,40.0,39.87,39.93,39413.0,37.3654,37.3934,37.2719,37.328,39413.0
2020-09-21 13:40:00,39.92,39.99,39.89,39.91,48152.0,37.3186,37.3841,37.2906,37.3093,48152.0
2020-09-21 13:50:00,39.91,39.98,39.82,39.97,65998.0,37.3093,37.3747,37.2252,37.3654,65998.0
2020-09-21 14:00:00,39.97,40.06,39.9,39.91,41211.0,37.3654,37.4495,37.2999,37.3093,41211.0
2020-09-21 14:10:00,39.9,39.9,39.79,39.84,44975.0,37.2999,37.2999,37.1971,37.2439,44975.0
2020-09-21 14:20:00,39.85,39.97,39.83,39.9,69628.0,37.2532,37.3654,37.2345,37.2999,69628.0
2020-09-21 14:30:00,39.9,39.92,39.71,39.75,77126.0,37.2999,37.3186,37.1223,37.1597,77126.0
2020-09-21 14:40:00,39.75,39.78,39.69,39.74,69563.0,37.1597,37.1878,37.1036,37.1504,69563.0
2020-09-21 14:50:00,39.74,39.87,39.73,39.81,76614.0,37.1504,37.2719,37.141,37.2158,76614.0
2020-09-21 15:00:00,39.81,39.94,39.8,39.94,104550.0,37.2158,37.3373,37.2065,37.3373,104550.0
2020-09-21 15:10:00,39.95,40.03,39.87,39.98,127989.0,37.3467,37.4215,37.2719,37.3747,127989.0
2020-09-21 15:20:00,39.98,40.0,39.93,39.98,99065.0,37.3747,37.3934,37.328,37.3747,99065.0
2020-09-21 15:30:00,39.98,40.0,39.85,39.95,186737.0,37.3747,37.3934,37.2532,37.3467,186737.0
2020-09-21 15:40:00,39.96,39.98,39.8,39.8,176014.0,37.356,37.3747,37.2065,37.2065,176014.0
2020-09-21 15:50:00,39.8,39.9,39.76,39.76,572057.0,37.2065,37.2999,37.1691,37.1691,572057.0
2020-09-22 09:30:00,40.06,40.31,39.92,40.08,265156.0,37.4495,37.6832,37.3186,37.4682,265156.0
2020-09-22 09:40:00,40.1,40.17,39.83,39.86,200467.0,37.4869,37.5524,37.2345,37.2626,200467.0
2020-09-22 09:50:00,39.86,39.86,39.61,39.79,116563.0,37.2626,37.2626,37.0288,37.1971,116563.0
2020-09-22 10:00:00,39.82,40.07,39.82,40.06,158423.0,37.2252,37.4589,37.2252,37.4495,158423.0
2020-09-22 10:10:00,40.07,40.22,40.0,40.19,135612.0,37.4589,37.5991,37.3934,37.5711,135612.0
2020-09-22 10:20:00,40.19,40.23,40.1,40.22,180610.0,37.5711,37.6084,37.4869,37.5991,180610.0
2020-09-22 10:30:00,40.23,40.27,40.06,40.09,149906.0,37.6084,37.6458,37.4495,37.4776,149906.0
2020-09-22 10:40:00,40.11,40.19,39.94,39.95,85980.0,37.4963,37.5711,37.3373,37.3467,85980.0
2020-09-22 10:50:00,39.95,39.97,39.73,39.73,162537.0,37.3467,37.3654,37.141,37.141,162537.0
2020-09-22 11:00:00,39.74,39.76,39.54,39.62,183757.0,37.1504,37.1691,36.9634,37.0382,183757.0
2020-09-22 11:10:00,39.62,39.88,39.62,39.82,65855.0,37.0382,37.2813,37.0382,37.2252,65855.0
2020-09-22 11:20:00,39.81,39.84,39.65,39.65,33573.0,37.2158,37.2439,37.0662,37.0662,33573.0
2020-09-22 11:30:00,39.68,39.7,39.58,39.67,55528.0,37.0943,37.113,37.0008,37.0849,55528.0
2020-09-22 11:40:00,39.63,39.74,39.58,39.71,70408.0,37.0475,37.1504,37.0008,37.1223,70408.0
2020-09-22 11:50:00,39.71,39.73,39.59,39.64,49786.0,37.1223,37.141,37.0102,37.0569,49786.0
2020-09-22 12:00:00,39.64,39.75,39.64,39.71,36669.0,37.0569,37.1597,37.0569,37.1223,36669.0
2020-09-22 12:10:00,39.71,39.71,39.54,39.58,43965.0,37.1223,37.1223,36.9634,37.0008,43965.0
2020-09-22 12:20:00,39.57,39.69,39.54,39.67,29456.0,36.9915,37.1036,36.9634,37.0849,29456.0
2020-09-22 12:30:00,39.68,39.71,39.63,39.65,23980.0,37.0943,37.1223,37.0475,37.0662,23980.0
2020-09-22 12:40:00,39.65,39.65,39.5,39.52,75794.0,37.0662,37.0662,36.926,36.9447,75794.0
2020-09-22 12:50:00,39.52,39.57,39.42,39.5,46436.0,36.9447,36.9915,36.8512,36.926,46436.0
2020-09-22 13:00:00,39.48,39.57,39.47,39.54,21605.0,36.9073,36.9915,36.898,36.9634,21605.0
2020-09-22 13:10:00,39.54,39.63,39.54,39.62,17751.0,36.9634,37.0475,36.9634,37.0382,17751.0
2020-09-22 13:20:00,39.61,39.78,39.6,39.76,27691.0,37.0288,37.1878,37.0195,37.1691,27691.0
2020-09-22 13:30:00,39.75,39.79,39.73,39.75,22219.0,37.1597,37.1971,37.141,37.1597,22219.0
2020-09-22 13:40:00,39.75,39.88,39.74,39.87,42506.0,37.1597,37.2813,37.1504,37.2719,42506.0
2020-09-22 13:50:00,39.87,39.88,39.79,39.79,41816.0,37.2719,37.2813,37.1971,37.1971,41816.0
2020-09-22 14:00:00,39.8,39.84,39.76,39.78,34072.0,37.2065,37.2439,37.1691,37.1878,34072.0
2020-09-22 14:10:00,39.77,39.92,39.76,39.91,40803.0,37.1784,37.3186,37.1691,37.3093,40803.0
2020-09-22 14:20:00,39.9,39.94,39.75,39.87,60048.0,37.2999,37.3373,37.1597,37.2719,60048.0
2020-09-22 14:30:00,39.87,39.89,39.82,39.82,24380.0,37.2719,37.2906,37.2252,37.2252,24380.0
2020-09-22 14:40:00,39.8,39.9,39.8,39.87,23082.0,37.2065,37.2999,37.2065,37.2719,23082.0
2020-09-22 14:50:00,39.88,39.9,39.81,39.81,19303.0,37.2813,37.2999,37.2158,37.2158,19303.0
2020-09-22 15:00:00,39.81,39.9,39.81,39.88,88634.0,37.2158,37.2999,37.2158,37.2813,88634.0
2020-09-22 15:10:00,39.89,39.89,39.81,39.88,123628.0,37.2906,37.2906,37.2158,37.2813,123628.0
2020-09-22 15:20:00,39.88,39.99,39.88,39.92,124805.0,37.2813,37.3841,37.2813,37.3186,124805.0
2020-09-22 15:30:00,39.92,39.92,39.82,39.92,176642.0,37.3186,37.3186,37.2252,37.3186,176642.0
2020-09-22 15:40:00,39.92,40.01,39.92,40.01,219994.0,37.3186,37.4028,37.3186,37.4028,219994.0
2020-09-22 15:50:00,40.01,40.06,39.96,40.01,437006.0,37.4028,37.4495,37.356,37.4028,437006.0
2020-09-23 09:30:00,39.36,39.38,38.99,39.36,661856.0,36.7951,36.8138,36.4492,36.7951,661856.0
2020-09-23 09:40:00,39.36,39.37,39.08,39.27,107349.0,36.7951,36.8045,36.5334,36.711,107349.0
2020-09-23 09:50:00,39.26,39.26,38.91,38.95,151615.0,36.7017,36.7017,36.3745,36.4119,151615.0
2020-09-23 10:00:00,38.94,38.94,38.44,38.68,423623.0,36.4025,36.4025,35.9351,36.1594,423623.0
2020-09-23 10:10:00,38.67,38.69,38.37,38.4,172114.0,36.1501,36.1688,35.8697,35.8977,172114.0
2020-09-23 10:20:00,38.41,38.54,38.33,38.45,225123.0,35.907,36.0286,35.8323,35.9444,225123.0
2020-09-23 10:30:00,38.46,38.6,38.34,38.35,144393.0,35.9538,36.0847,35.8416,35.851,144393.0
2020-09-23 10:40:00,38.35,38.58,38.34,38.46,195867.0,35.851,36.066,35.8416,35.9538,195867.0
2020-09-23 10:50:00,38.46,38.46,38.21,38.27,208137.0,35.9538,35.9538,35.7201,35.7762,208137.0
2020-09-23 11:00:00,38.26,38.51,38.26,38.46,158899.0,35.7668,36.0005,35.7668,35.9538,158899.0
2020-09-23 11:10:00,38.44,38.5,38.4,38.45,109579.0,35.9351,35.9912,35.8977,35.9444,109579.0
2020-09-23 11:20:00,38.45,38.53,38.3,38.3,120200.0,35.9444,36.0192,35.8042,35.8042,120200.0
2020-09-23 11:30:00,38.3,38.32,38.13,38.26,218776.0,35.8042,35.8229,35.6453,35.7668,218776.0
2020-09-23 11:40:00,38.26,38.28,38.02,38.04,112947.0,35.7668,35.7855,35.5425,35.5612,112947.0
2020-09-23 11:50:00,38.02,38.11,37.98,38.04,238898.0,35.5425,35.6266,35.5051,35.5612,238898.0
2020-09-23 12:00:00,38.03,38.2,38.0,38.17,304715.0,35.5518,35.7107,35.5238,35.6827,304715.0
2020-09-23 12:10:00,38.18,38.36,38.18,38.33,159722.0,35.692,35.8603,35.692,35.8323,159722.0
2020-09-23 12:20:00,38.32,38.35,38.23,38.3,85687.0,35.8229,35.851,35.7388,35.8042,85687.0
2020-09-23 12:30:00,38.3,38.42,38.21,38.41,80040.0,35.8042,35.9164,35.7201,35.907,80040.0
2020-09-23 12:40:00,38.42,38.56,38.42,38.56,95883.0,35.9164,36.0473,35.9164,36.0473,95883.0
2020-09-23 12:50:00,38.55,38.57,38.38,38.38,37010.0,36.0379,36.0566,35.879,35.879,37010.0
2020-09-23 13:00:00,38.38,38.38,38.22,38.28,143244.0,35.879,35.879,35.7294,35.7855,143244.0
2020-09-23 13:10:00,38.28,38.34,38.24,38.24,67815.0,35.7855,35.8416,35.7481,35.7481,67815.0
2020-09-23 13:20:00,38.23,38.26,38.16,38.2,82862.0,35.7388,35.7668,35.6733,35.7107,82862.0
2020-09-23 13:30:00,38.21,38.26,38.15,38.2,108554.0,35.7201,35.7668,35.664,35.7107,108554.0
2020-09-23 13:40:00,38.19,38.24,38.13,38.2,87747.0,35.7014,35.7481,35.6453,35.7107,87747.0
2020-09-23 13:50:00,38.21,38.22,38.03,38.03,113896.0,35.7201,35.7294,35.5518,35.5518,113896.0
2020-09-23 14:00:00,38.04,38.04,37.97,37.98,199047.0,35.5612,35.5612,35.4957,35.5051,199047.0
2020-09-23 14:10:00,37.99,38.0,37.69,37.69,347630.0,35.5144,35.5238,35.234,35.234,347630.0
2020-09-23 14:20:00,37.69,37.88,37.69,37.81,277949.0,35.234,35.4116,35.234,35.3461,277949.0
2020-09-23 14:30:00,37.81,37.97,37.76,37.97,215473.0,35.3461,35.4957,35.2994,35.4957,215473.0
2020-09-23 14:40:00,37.97,37.97,37.64,37.66,182626.0,35.4957,35.4957,35.1872,35.2059,182626.0
2020-09-23 14:50:00,37.67,37.87,37.67,37.72,249613.0,35.2153,35.4022,35.2153,35.262,249613.0
2020-09-23 15:00:00,37.73,37.78,37.5,37.56,322520.0,35.2714,35.3181,35.0563,35.1124,322520.0
2020-09-23 15:10:00,37.55,37.66,37.5,37.52,474234.0,35.1031,35.2059,35.0563,35.075,474234.0
2020-09-23 15:20:00,37.52,37.53,37.44,37.45,610618.0,35.075,35.0844,35.0003,35.0096,610618.0
2020-09-23 15:30:00,37.45,37.49,37.35,37.39,444998.0,35.0096,35.047,34.9161,34.9535,444998.0
2020-09-23 15:40:00,37.38,37.49,37.38,37.44,548555.0,34.9442,35.047,34.9442,35.0003,548555.0
2020-09-23 15:50:00,37.44,37.67,37.39,37.65,1349324.0,35.0003,35.2153,34.9535,35.1966,1349324.0
2020-09-24 09:30:00,37.2,37.48,37.08,37.11,869102.0,34.7759,35.0376,34.6637,34.6918,869102.0
2020-09-24 09:40:00,37.1,37.67,37.1,37.58,405437.0,34.6824,35.2153,34.6824,35.1311,405437.0
2020-09-24 09:50:00,37.59,37.91,37.59,37.8,267651.0,35.1405,35.4396,35.1405,35.3368,267651.0
2020-09-24 10:00:00,37.79,38.17,37.79,38.17,386506.0,35.3274,35.6827,35.3274,35.6827,386506.0
2020-09-24 10:10:00,38.15,38.21,37.98,38.02,126094.0,35.664,35.7201,35.5051,35.5425,126094.0
2020-09-24 10:20:00,38.02,38.07,37.89,38.03,138666.0,35.5425,35.5892,35.4209,35.5518,138666.0
2020-09-24 10:30:00,38.03,38.05,37.69,37.76,153317.0,35.5518,35.5705,35.234,35.2994,153317.0
2020-09-24 10:40:00,37.77,38.15,37.75,38.1,164384.0,35.3087,35.664,35.2901,35.6172,164384.0
2020-09-24 10:50:00,38.1,38.18,37.99,38.14,101465.0,35.6172,35.692,35.5144,35.6546,101465.0
2020-09-24 11:00:00,38.13,38.15,37.83,37.87,109368.0,35.6453,35.664,35.3648,35.4022,109368.0
2020-09-24 11:10:00,37.87,38.11,37.86,38.03,85120.0,35.4022,35.6266,35.3929,35.5518,85120.0
2020-09-24 11:20:00,38.01,38.32,37.99,38.22,106474.0,35.5331,35.8229,35.5144,35.7294,106474.0
2020-09-24 11:30:00,38.22,38.33,38.2,38.33,83018.0,35.7294,35.8323,35.7107,35.8323,83018.0
2020-09-24 11:40:00,38.34,38.4,38.21,38.23,108585.0,35.8416,35.8977,35.7201,35.7388,108585.0
2020-09-24 11:50:00,38.22,38.56,38.22,38.52,138338.0,35.7294,36.0473,35.7294,36.0099,138338.0
2020-09-24 12:00:00,38.53,38.66,38.49,38.58,119547.0,36.0192,36.1408,35.9818,36.066,119547.0
2020-09-24 12:10:00,38.57,38.58,38.39,38.44,85350.0,36.0566,36.066,35.8883,35.9351,85350.0
2020-09-24 12:20:00,38.45,38.59,38.42,38.44,76208.0,35.9444,36.0753,35.9164,35.9351,76208.0
2020-09-24 12:30:00,38.46,38.47,38.25,38.29,79727.0,35.9538,35.9631,35.7575,35.7949,79727.0
2020-09-24 12:40:00,38.27,38.44,38.27,38.34,50920.0,35.7762,35.9351,35.7762,35.8416,50920.0
2020-09-24 12:50:00,38.34,38.47,38.28,38.45,53516.0,35.8416,35.9631,35.7855,35.9444,53516.0
2020-09-24 13:00:00,38.45,38.49,38.32,38.36,47024.0,35.9444,35.9818,35.8229,35.8603,47024.0
2020-09-24 13:10:00,38.36,38.65,38.36,38.58,87695.0,35.8603,36.1314,35.8603,36.066,87695.0
2020-09-24 13:20:00,38.57,38.74,38.57,38.7,140455.0,36.0566,36.2155,36.0566,36.1781,140455.0
2020-09-24 13:30:00,38.72,38.81,38.65,38.74,75333.0,36.1968,36.281,36.1314,36.2155,75333.0
2020-09-24 13:40:00,38.74,38.91,38.71,38.72,79231.0,36.2155,36.3745,36.1875,36.1968,79231.0
2020-09-24 13:50:00,38.72,38.82,38.59,38.6,110695.0,36.1968,36.2903,36.0753,36.0847,110695.0
2020-09-24 14:00:00,38.6,38.72,38.6,38.63,86319.0,36.0847,36.1968,36.0847,36.1127,86319.0
2020-09-24 14:10:00,38.62,38.71,38.5,38.52,83894.0,36.1034,36.1875,35.9912,36.0099,83894.0
2020-09-24 14:20:00,38.51,38.54,38.42,38.45,62426.0,36.0005,36.0286,35.9164,35.9444,62426.0
2020-09-24 14:30:00,38.46,38.59,38.44,38.48,59433.0,35.9538,36.0753,35.9351,35.9725,59433.0
2020-09-24 14:40:00,38.49,38.57,38.33,38.34,58576.0,35.9818,36.0566,35.8323,35.8416,58576.0
2020-09-24 14:50:00,38.33,38.36,38.17,38.17,138984.0,35.8323,35.8603,35.6827,35.6827,138984.0
2020-09-24 15:00:00,38.17,38.36,38.14,38.34,181375.0,35.6827,35.8603,35.6546,35.8416,181375.0
2020-09-24 15:10:00,38.34,38.41,38.3,38.33,75964.0,35.8416,35.907,35.8042,35.8323,75964.0
2020-09-24 15:20:00,38.34,38.35,38.22,38.26,148639.0,35.8416,35.851,35.7294,35.7668,148639.0
2020-09-24 15:30:00,38.25,38.43,38.17,38.43,130611.0,35.7575,35.9257,35.6827,35.9257,130611.0
2020-09-24 15:40:00,38.44,38.68,38.44,38.63,179010.0,35.9351,36.1594,35.9351,36.1127,179010.0
2020-09-24 15:50:00,38.62,38.72,38.6,38.61,528434.0,36.1034,36.1968,36.0847,36.094,528434.0
2020-09-25 09:30:00,38.2,38.32,38.01,38.23,261740.0,35.7107,35.8229,35.5331,35.7388,261740.0
2020-09-25 09:40:00,38.24,38.41,38.07,38.17,129528.0,35.7481,35.907,35.5892,35.6827,129528.0
2020-09-25 09:50:00,38.17,38.35,38.04,38.33,78828.0,35.6827,35.851,35.5612,35.8323,78828.0
2020-09-25 10:00:00,38.32,38.36,37.87,37.92,103921.0,35.8229,35.8603,35.4022,35.449,103921.0
2020-09-25 10:10:00,37.94,38.05,37.79,38.05,135974.0,35.4677,35.5705,35.3274,35.5705,135974.0
2020-09-25 10:20:00,38.06,38.29,38.04,38.2,125696.0,35.5799,35.7949,35.5612,35.7107,125696.0
2020-09-25 10:30:00,38.19,38.22,38.02,38.14,57899.0,35.7014,35.7294,35.5425,35.6546,57899.0
2020-09-25 10:40:00,38.15,38.31,38.1,38.27,99908.0,35.664,35.8136,35.6172,35.7762,99908.0
2020-09-25 10:50:00,38.27,38.38,38.15,38.24,41330.0,35.7762,35.879,35.664,35.7481,41330.0
2020-09-25 11:00:00,38.26,38.3,38.14,38.14,45670.0,35.7668,35.8042,35.6546,35.6546,45670.0
2020-09-25 11:10:00,38.14,38.22,38.08,38.19,23165.0,35.6546,35.7294,35.5985,35.7014,23165.0
2020-09-25 11:20:00,38.18,38.22,38.12,38.17,22739.0,35.692,35.7294,35.6359,35.6827,22739.0
2020-09-25 11:30:00,38.18,38.33,38.13,38.22,41427.0,35.692,35.8323,35.6453,35.7294,41427.0
2020-09-25 11:40:00,38.23,38.28,38.05,38.07,52316.0,35.7388,35.7855,35.5705,35.5892,52316.0
2020-09-25 11:50:00,38.06,38.1,38.01,38.01,60068.0,35.5799,35.6172,35.5331,35.5331,60068.0
2020-09-25 12:00:00,38.01,38.11,37.98,38.1,33257.0,35.5331,35.6266,35.5051,35.6172,33257.0
2020-09-25 12:10:00,38.1,38.17,38.02,38.02,31294.0,35.6172,35.6827,35.5425,35.5425,31294.0
2020-09-25 12:20:00,38.03,38.08,37.95,38.07,46501.0,35.5518,35.5985,35.477,35.5892,46501.0
2020-09-25 12:30:00,38.07,38.13,38.02,38.12,21734.0,35.5892,35.6453,35.5425,35.6359,21734.0
2020-09-25 12:40:00,38.13,38.19,38.1,38.18,25798.0,35.6453,35.7014,35.6172,35.692,25798.0
2020-09-25 12:50:00,38.18,38.24,38.18,38.22,20559.0,35.692,35.7481,35.692,35.7294,20559.0
2020-09-25 13:00:00,38.21,38.27,38.15,38.22,35336.0,35.7201,35.7762,35.664,35.7294,35336.0
2020-09-25 13:10:00,38.21,38.23,38.16,38.17,24922.0,35.7201,35.7388,35.6733,35.6827,24922.0
2020-09-25 13:20:00,38.18,38.24,38.18,38.21,18166.0,35.692,35.7481,35.692,35.7201,18166.0
2020-09-25 13:30:00,38.22,38.27,38.18,38.23,23571.0,35.7294,35.7762,35.692,35.7388,23571.0
2020-09-25 13:40:00,38.23,38.36,38.23,38.35,29404.0,35.7388,35.8603,35.7388,35.851,29404.0
2020-09-25 13:50:00,38.36,38.46,38.35,38.37,24617.0,35.8603,35.9538,35.851,35.8697,24617.0
2020-09-25 14:00:00,38.37,38.49,38.36,38.47,39041.0,35.8697,35.9818,35.8603,35.9631,39041.0
2020-09-25 14:10:00,38.48,38.56,38.43,38.51,57389.0,35.9725,36.0473,35.9257,36.0005,57389.0
2020-09-25 14:20:00,38.49,38.49,38.44,38.45,28602.0,35.9818,35.9818,35.9351,35.9444,28602.0
2020-09-25 14:30:00,38.45,38.48,38.4,38.42,17624.0,35.9444,35.9725,35.8977,35.9164,17624.0
2020-09-25 14:40:00,38.41,38.43,38.37,38.43,17345.0,35.907,35.9257,35.8697,35.9257,17345.0
2020-09-25 14:50:00,38.43,38.45,38.4,38.44,13011.0,35.9257,35.9444,35.8977,35.9351,13011.0
2020-09-25 15:00:00,38.43,38.55,38.43,38.54,47000.0,35.9257,36.0379,35.9257,36.0286,47000.0
2020-09-25 15:10:00,38.54,38.65,38.54,38.61,67445.0,36.0286,36.1314,36.0286,36.094,67445.0
2020-09-25 15:20:00,38.62,38.63,38.51,38.51,85259.0,36.1034,36.1127,36.0005,36.0005,85259.0
2020-09-25 15:30:00,38.51,38.53,38.43,38.46,70381.0,36.0005,36.0192,35.9257,35.9538,70381.0
2020-09-25 15:40:00,38.46,38.5,38.4,38.43,81319.0,35.9538,35.9912,35.8977,35.9257,81319.0
2020-09-25 15:50:00,38.43,38.46,38.39,38.42,146693.0,35.9257,35.9538,35.8883,35.9164,146693.0
2020-09-28 09:30:00,38.92,39.16,38.85,38.96,376014.0,36.3838,36.6082,36.3184,36.4212,376014.0
2020-09-28 09:40:00,38.97,39.0,38.65,38.69,121247.0,36.4306,36.4586,36.1314,36.1688,121247.0
2020-09-28 09:50:00,38.69,38.77,38.58,38.66,142292.0,36.1688,36.2436,36.066,36.1408,142292.0
2020-09-28 10:00:00,38.66,38.83,38.59,38.73,78099.0,36.1408,36.2997,36.0753,36.2062,78099.0
2020-09-28 10:10:00,38.73,38.97,38.71,38.9,50790.0,36.2062,36.4306,36.1875,36.3651,50790.0
2020-09-28 10:20:00,38.9,38.92,38.74,38.77,37161.0,36.3651,36.3838,36.2155,36.2436,37161.0
2020-09-28 10:30:00,38.76,38.77,38.5,38.54,111954.0,36.2342,36.2436,35.9912,36.0286,111954.0
2020-09-28 10:40:00,38.51,38.56,38.42,38.43,69669.0,36.0005,36.0473,35.9164,35.9257,69669.0
2020-09-28 10:50:00,38.42,38.48,38.37,38.44,50289.0,35.9164,35.9725,35.8697,35.9351,50289.0
2020-09-28 11:00:00,38.44,38.62,38.44,38.59,39467.0,35.9351,36.1034,35.9351,36.0753,39467.0
2020-09-28 11:10:00,38.59,38.61,38.5,38.51,30505.0,36.0753,36.094,35.9912,36.0005,30505.0
2020-09-28 11:20:00,38.52,38.6,38.51,38.58,22216.0,36.0099,36.0847,36.0005,36.066,22216.0
2020-09-28 11:30:00,38.59,38.59,38.52,38.58,16843.0,36.0753,36.0753,36.0099,36.066,16843.0
2020-09-28 11:40:00,38.57,38.57,38.49,38.53,34398.0,36.0566,36.0566,35.9818,36.0192,34398.0
2020-09-28 11:50:00,38.54,38.66,38.53,38.66,43512.0,36.0286,36.1408,36.0192,36.1408,43512.0
2020-09-28 12:00:00,38.66,38.82,38.64,38.8,61280.0,36.1408,36.2903,36.1221,36.2716,61280.0
2020-09-28 12:10:00,38.79,38.83,38.75,38.79,27488.0,36.2623,36.2997,36.2249,36.2623,27488.0
2020-09-28 12:20:00,38.79,38.84,38.78,38.83,17603.0,36.2623,36.309,36.2529,36.2997,17603.0
2020-09-28 12:30:00,38.84,38.9,38.82,38.87,37180.0,36.309,36.3651,36.2903,36.3371,37180.0
2020-09-28 12:40:00,38.88,38.97,38.88,38.96,19406.0,36.3464,36.4306,36.3464,36.4212,19406.0
2020-09-28 12:50:00,38.97,39.0,38.95,38.98,15168.0,36.4306,36.4586,36.4119,36.4399,15168.0
2020-09-28 13:00:00,38.98,39.05,38.95,39.02,29828.0,36.4399,36.5053,36.4119,36.4773,29828.0
2020-09-28 13:10:00,39.04,39.1,39.0,39.01,25291.0,36.496,36.5521,36.4586,36.4679,25291.0
2020-09-28 13:20:00,39.0,39.02,38.92,38.94,20076.0,36.4586,36.4773,36.3838,36.4025,20076.0
2020-09-28 13:30:00,38.95,39.01,38.89,38.89,35474.0,36.4119,36.4679,36.3558,36.3558,35474.0
2020-09-28 13:40:00,38.88,38.92,38.86,38.9,19709.0,36.3464,36.3838,36.3277,36.3651,19709.0
2020-09-28 13:50:00,38.91,38.98,38.89,38.9,27404.0,36.3745,36.4399,36.3558,36.3651,27404.0
2020-09-28 14:00:00,38.9,38.95,38.85,38.95,27868.0,36.3651,36.4119,36.3184,36.4119,27868.0
2020-09-28 14:10:00,38.96,39.01,38.92,38.92,27093.0,36.4212,36.4679,36.3838,36.3838,27093.0
2020-09-28 14:20:00,38.92,38.97,38.9,38.97,18846.0,36.3838,36.4306,36.3651,36.4306,18846.0
2020-09-28 14:30:00,38.98,39.04,38.97,39.03,28858.0,36.4399,36.496,36.4306,36.4866,28858.0
2020-09-28 14:40:00,39.04,39.08,39.01,39.03,47464.0,36.496,36.5334,36.4679,36.4866,47464.0
2020-09-28 14:50:00,39.03,39.05,39.01,39.04,20724.0,36.4866,36.5053,36.4679,36.496,20724.0
2020-09-28 15:00:00,39.05,39.05,38.95,38.98,60398.0,36.5053,36.5053,36.4119,36.4399,60398.0
2020-09-28 15:10:00,38.98,38.99,38.91,38.92,149241.0,36.4399,36.4492,36.3745,36.3838,149241.0
2020-09-28 15:20:00,38.91,38.92,38.85,38.85,166398.0,36.3745,36.3838,36.3184,36.3184,166398.0
2020-09-28 15:30:00,38.85,38.86,38.68,38.72,260684.0,36.3184,36.3277,36.1594,36.1968,260684.0
2020-09-28 15:40:00,38.72,38.76,38.7,38.72,208625.0,36.1968,36.2342,36.1781,36.1968,208625.0
2020-09-28 15:50:00,38.71,38.89,38.69,38.84,345307.0,36.1875,36.3558,36.1688,36.309,345307.0
2020-09-29 09:30:00,39.07,39.29,38.99,39.03,207876.0,36.524,36.7297,36.4492,36.4866,207876.0
2020-09-29 09:40:00,39.01,39.18,38.94,39.05,135573.0,36.4679,36.6269,36.4025,36.5053,135573.0
2020-09-29 09:50:00,39.07,39.23,39.04,39.23,85645.0,36.524,36.6736,36.496,36.6736,85645.0
2020-09-29 10:00:00,39.22,39.47,39.15,39.33,163672.0,36.6643,36.898,36.5988,36.7671,163672.0
2020-09-29 10:10:00,39.33,39.47,39.32,39.4,80223.0,36.7671,36.898,36.7577,36.8325,80223.0
2020-09-29 10:20:00,39.4,39.57,39.34,39.56,147413.0,36.8325,36.9915,36.7764,36.9821,147413.0
2020-09-29 10:30:00,39.57,39.61,39.28,39.35,124590.0,36.9915,37.0288,36.7204,36.7858,124590.0
2020-09-29 10:40:00,39.37,39.38,39.2,39.21,124485.0,36.8045,36.8138,36.6456,36.6549,124485.0
2020-09-29 10:50:00,39.21,39.25,39.11,39.13,74060.0,36.6549,36.6923,36.5614,36.5801,74060.0
2020-09-29 11:00:00,39.13,39.33,39.06,39.27,50968.0,36.5801,36.7671,36.5147,36.711,50968.0
2020-09-29 11:10:00,39.28,39.31,39.24,39.3,32738.0,36.7204,36.7484,36.683,36.739,32738.0
2020-09-29 11:20:00,39.31,39.51,39.31,39.47,64701.0,36.7484,36.9354,36.7484,36.898,64701.0
2020-09-29 11:30:00,39.46,39.47,39.36,39.44,135683.0,36.8886,36.898,36.7951,36.8699,135683.0
2020-09-29 11:40:00,39.44,39.44,39.22,39.24,92538.0,36.8699,36.8699,36.6643,36.683,92538.0
2020-09-29 11:50:00,39.24,39.24,39.12,39.13,91807.0,36.683,36.683,36.5708,36.5801,91807.0
2020-09-29 12:00:00,39.14,39.21,39.07,39.2,98394.0,36.5895,36.6549,36.524,36.6456,98394.0
2020-09-29 12:10:00,39.19,39.27,39.18,39.2,55479.0,36.6362,36.711,36.6269,36.6456,55479.0
2020-09-29 12:20:00,39.19,39.26,39.15,39.24,31149.0,36.6362,36.7017,36.5988,36.683,31149.0
2020-09-29 12:30:00,39.25,39.31,39.23,39.31,25612.0,36.6923,36.7484,36.6736,36.7484,25612.0
2020-09-29 12:40:00,39.32,39.36,39.29,39.34,29171.0,36.7577,36.7951,36.7297,36.7764,29171.0
2020-09-29 12:50:00,39.33,39.48,39.33,39.43,30417.0,36.7671,36.9073,36.7671,36.8606,30417.0
2020-09-29 13:00:00,39.43,39.43,39.32,39.35,35133.0,36.8606,36.8606,36.7577,36.7858,35133.0
2020-09-29 13:10:00,39.35,39.4,39.31,39.4,47085.0,36.7858,36.8325,36.7484,36.8325,47085.0
2020-09-29 13:20:00,39.39,39.46,39.39,39.45,26603.0,36.8232,36.8886,36.8232,36.8793,26603.0
2020-09-29 13:30:00,39.44,39.48,39.42,39.44,35974.0,36.8699,36.9073,36.8512,36.8699,35974.0
2020-09-29 13:40:00,39.44,39.45,39.39,39.44,41583.0,36.8699,36.8793,36.8232,36.8699,41583.0
2020-09-29 13:50:00,39.45,39.47,39.39,39.39,46161.0,36.8793,36.898,36.8232,36.8232,46161.0
2020-09-29 14:00:00,39.4,39.4,39.28,39.32,76401.0,36.8325,36.8325,36.7204,36.7577,76401.0
2020-09-29 14:10:00,39.32,39.35,39.25,39.3,64257.0,36.7577,36.7858,36.6923,36.739,64257.0
2020-09-29 14:20:00,39.29,39.33,39.25,39.32,27919.0,36.7297,36.7671,36.6923,36.7577,27919.0
2020-09-29 14:30:00,39.32,39.38,39.31,39.35,40577.0,36.7577,36.8138,36.7484,36.7858,40577.0
2020-09-29 14:40:00,39.35,39.35,39.31,39.33,38682.0,36.7858,36.7858,36.7484,36.7671,38682.0
2020-09-29 14:50:00,39.34,39.38,39.3,39.33,44952.0,36.7764,36.8138,36.739,36.7671,44952.0
2020-09-29 15:00:00,39.32,39.32,39.25,39.28,40072.0,36.7577,36.7577,36.6923,36.7204,40072.0
2020-09-29 15:10:00,39.28,39.32,39.19,39.31,87812.0,36.7204,36.7577,36.6362,36.7484,87812.0
2020-09-29 15:20:00,39.29,39.33,39.26,39.28,70210.0,36.7297,36.7671,36.7017,36.7204,70210.0
2020-09-29 15:30:00,39.28,39.35,39.25,39.27,72185.0,36.7204,36.7858,36.6923,36.711,72185.0
2020-09-29 15:40:00,39.28,39.4,39.28,39.39,89338.0,36.7204,36.8325,36.7204,36.8232,89338.0
2020-09-29 15:50:00,39.38,39.43,39.33,39.38,220520.0,36.8138,36.8606,36.7671,36.8138,220520.0
2020-09-30 09:30:00,39.1,39.1,38.69,38.75,318016.0,36.5521,36.5521,36.1688,36.2249,318016.0
2020-09-30 09:40:00,38.74,38.83,38.64,38.76,101391.0,36.2155,36.2997,36.1221,36.2342,101391.0
2020-09-30 09:50:00,38.75,38.84,38.6,38.77,134000.0,36.2249,36.309,36.0847,36.2436,134000.0
2020-09-30 10:00:00,38.76,38.86,38.56,38.62,115327.0,36.2342,36.3277,36.0473,36.1034,115327.0
2020-09-30 10:10:00,38.63,38.89,38.63,38.84,87707.0,36.1127,36.3558,36.1127,36.309,87707.0
2020-09-30 10:20:00,38.86,38.91,38.77,38.81,57899.0,36.3277,36.3745,36.2436,36.281,57899.0
2020-09-30 10:30:00,38.82,38.85,38.68,38.75,48030.0,36.2903,36.3184,36.1594,36.2249,48030.0
2020-09-30 10:40:00,38.73,38.93,38.68,38.9,30409.0,36.2062,36.3932,36.1594,36.3651,30409.0
2020-09-30 10:50:00,38.89,38.97,38.8,38.95,67718.0,36.3558,36.4306,36.2716,36.4119,67718.0
2020-09-30 11:00:00,38.94,39.26,38.92,39.24,90260.0,36.4025,36.7017,36.3838,36.683,90260.0
2020-09-30 11:10:00,39.25,39.42,39.23,39.41,82465.0,36.6923,36.8512,36.6736,36.8419,82465.0
2020-09-30 11:20:00,39.41,39.5,39.35,39.47,80888.0,36.8419,36.926,36.7858,36.898,80888.0
2020-09-30 11:30:00,39.47,39.51,39.34,39.35,39700.0,36.898,36.9354,36.7764,36.7858,39700.0
2020-09-30 11:40:00,39.35,39.42,39.27,39.36,84841.0,36.7858,36.8512,36.711,36.7951,84841.0
2020-09-30 11:50:00,39.36,39.36,39.23,39.32,23994.0,36.7951,36.7951,36.6736,36.7577,23994.0
2020-09-30 12:00:00,39.33,39.42,39.33,39.39,49309.0,36.7671,36.8512,36.7671,36.8232,49309.0
2020-09-30 12:10:00,39.39,39.41,39.32,39.32,27001.0,36.8232,36.8419,36.7577,36.7577,27001.0
2020-09-30 12:20:00,39.32,39.36,39.26,39.31,27319.0,36.7577,36.7951,36.7017,36.7484,27319.0
2020-09-30 12:30:00,39.31,39.4,39.28,39.37,26457.0,36.7484,36.8325,36.7204,36.8045,26457.0
2020-09-30 12:40:00,39.37,39.38,39.27,39.37,19991.0,36.8045,36.8138,36.711,36.8045,19991.0
2020-09-30 12:50:00,39.36,39.4,39.31,39.38,31747.0,36.7951,36.8325,36.7484,36.8138,31747.0
2020-09-30 13:00:00,39.37,39.37,39.16,39.18,32957.0,36.8045,36.8045,36.6082,36.6269,32957.0
2020-09-30 13:10:00,39.19,39.21,39.13,39.14,25568.0,36.6362,36.6549,36.5801,36.5895,25568.0
2020-09-30 13:20:00,39.13,39.18,39.08,39.17,41603.0,36.5801,36.6269,36.5334,36.6175,41603.0
2020-09-30 13:30:00,39.17,39.33,39.17,39.33,47032.0,36.6175,36.7671,36.6175,36.7671,47032.0
2020-09-30 13:40:00,39.33,39.33,39.26,39.3,23194.0,36.7671,36.7671,36.7017,36.739,23194.0
2020-09-30 13:50:00,39.3,39.33,39.25,39.31,18401.0,36.739,36.7671,36.6923,36.7484,18401.0
2020-09-30 14:00:00,39.32,39.36,39.25,39.36,36513.0,36.7577,36.7951,36.6923,36.7951,36513.0
2020-09-30 14:10:00,39.37,39.39,39.32,39.32,34231.0,36.8045,36.8232,36.7577,36.7577,34231.0
2020-09-30 14:20:00,39.32,39.41,39.21,39.33,67526.0,36.7577,36.8419,36.6549,36.7671,67526.0
2020-09-30 14:30:00,39.32,39.37,39.27,39.32,52769.0,36.7577,36.8045,36.711,36.7577,52769.0
2020-09-30 14:40:00,39.33,39.36,39.19,39.19,52443.0,36.7671,36.7951,36.6362,36.6362,52443.0
2020-09-30 14:50:00,39.22,39.27,39.19,39.25,32143.0,36.6643,36.711,36.6362,36.6923,32143.0
2020-09-30 15:00:00,39.24,39.28,39.21,39.27,28330.0,36.683,36.7204,36.6549,36.711,28330.0
2020-09-30 15:10:00,39.26,39.28,39.15,39.2,65409.0,36.7017,36.7204,36.5988,36.6456,65409.0
2020-09-30 15:20:00,39.19,39.19,39.02,39.12,42181.0,36.6362,36.6362,36.4773,36.5708,42181.0
2020-09-30 15:30:00,39.09,39.09,38.99,39.01,90496.0,36.5427,36.5427,36.4492,36.4679,90496.0
2020-09-30 15:40:00,39.01,39.19,38.94,39.19,142109.0,36.4679,36.6362,36.4025,36.6362,142109.0
2020-09-30 15:50:00,39.19,39.24,39.1,39.12,415595.0,36.6362,36.683,36.5521,36.5708,415595.0
2020-10-01 09:30:00,39.55,39.65,39.34,39.53,241908.0,36.9728,37.0662,36.7764,36.9541,241908.0
2020-10-01 09:40:00,39.53,39.63,39.24,39.29,127919.0,36.9541,37.0475,36.683,36.7297,127919.0
2020-10-01 09:50:00,39.28,39.51,39.27,39.42,102655.0,36.7204,36.9354,36.711,36.8512,102655.0
2020-10-01 10:00:00,39.43,39.59,39.32,39.44,82968.0,36.8606,37.0102,36.7577,36.8699,82968.0
2020-10-01 10:10:00,39.44,39.47,39.3,39.34,50507.0,36.8699,36.898,36.739,36.7764,50507.0
2020-10-01 10:20:00,39.35,39.4,39.16,39.2,74995.0,36.7858,36.8325,36.6082,36.6456,74995.0
2020-10-01 10:30:00,39.2,39.32,39.19,39.25,57426.0,36.6456,36.7577,36.6362,36.6923,57426.0
2020-10-01 10:40:00,39.25,39.42,39.24,39.42,58099.0,36.6923,36.8512,36.683,36.8512,58099.0
2020-10-01 10:50:00,39.44,39.52,39.37,39.51,42428.0,36.8699,36.9447,36.8045,36.9354,42428.0
2020-10-01 11:00:00,39.52,39.67,39.46,39.67,75033.0,36.9447,37.0849,36.8886,37.0849,75033.0
2020-10-01 11:10:00,39.67,39.79,39.63,39.73,113166.0,37.0849,37.1971,37.0475,37.141,113166.0
2020-10-01 11:20:00,39.72,39.78,39.62,39.76,69698.0,37.1317,37.1878,37.0382,37.1691,69698.0
2020-10-01 11:30:00,39.76,39.88,39.72,39.84,92500.0,37.1691,37.2813,37.1317,37.2439,92500.0
2020-10-01 11:40:00,39.84,39.87,39.76,39.76,26696.0,37.2439,37.2719,37.1691,37.1691,26696.0
2020-10-01 11:50:00,39.75,39.85,39.72,39.85,49592.0,37.1597,37.2532,37.1317,37.2532,49592.0
2020-10-01 12:00:00,39.85,39.89,39.63,39.74,197602.0,37.2532,37.2906,37.0475,37.1504,197602.0
2020-10-01 12:10:00,39.75,39.82,39.72,39.79,50262.0,37.1597,37.2252,37.1317,37.1971,50262.0
2020-10-01 12:20:00,39.79,39.82,39.76,39.77,28154.0,37.1971,37.2252,37.1691,37.1784,28154.0
2020-10-01 12:30:00,39.76,39.76,39.66,39.69,12334.0,37.1691,37.1691,37.0756,37.1036,12334.0
2020-10-01 12:40:00,39.7,39.77,39.7,39.76,17294.0,37.113,37.1784,37.113,37.1691,17294.0
2020-10-01 12:50:00,39.76,39.77,39.66,39.68,23741.0,37.1691,37.1784,37.0756,37.0943,23741.0
2020-10-01 13:00:00,39.68,39.73,39.65,39.73,22938.0,37.0943,37.141,37.0662,37.141,22938.0
2020-10-01 13:10:00,39.72,39.77,39.72,39.75,30865.0,37.1317,37.1784,37.1317,37.1597,30865.0
2020-10-01 13:20:00,39.75,39.87,39.75,39.86,40775.0,37.1597,37.2719,37.1597,37.2626,40775.0
2020-10-01 13:30:00,39.86,39.93,39.84,39.85,47629.0,37.2626,37.328,37.2439,37.2532,47629.0
2020-10-01 13:40:00,39.84,39.85,39.76,39.77,25794.0,37.2439,37.2532,37.1691,37.1784,25794.0
2020-10-01 13:50:00,39.78,39.78,39.63,39.66,56889.0,37.1878,37.1878,37.0475,37.0756,56889.0
2020-10-01 14:00:00,39.67,39.75,39.52,39.53,133885.0,37.0849,37.1597,36.9447,36.9541,133885.0
2020-10-01 14:10:00,39.53,39.54,39.4,39.43,78798.0,36.9541,36.9634,36.8325,36.8606,78798.0
2020-10-01 14:20:00,39.43,39.61,39.36,39.61,67738.0,36.8606,37.0288,36.7951,37.0288,67738.0
2020-10-01 14:30:00,39.61,39.62,39.56,39.61,40689.0,37.0288,37.0382,36.9821,37.0288,40689.0
2020-10-01 14:40:00,39.61,39.68,39.58,39.67,36264.0,37.0288,37.0943,37.0008,37.0849,36264.0
2020-10-01 14:50:00,39.67,39.71,39.64,39.7,40939.0,37.0849,37.1223,37.0569,37.113,40939.0
2020-10-01 15:00:00,39.71,39.72,39.63,39.65,107362.0,37.1223,37.1317,37.0475,37.0662,107362.0
2020-10-01 15:10:00,39.65,39.67,39.57,39.57,54782.0,37.0662,37.0849,36.9915,36.9915,54782.0
2020-10-01 15:20:00,39.56,39.59,39.5,39.52,61003.0,36.9821,37.0102,36.926,36.9447,61003.0
2020-10-01 15:30:00,39.51,39.54,39.39,39.44,128984.0,36.9354,36.9634,36.8232,36.8699,128984.0
2020-10-01 15:40:00,39.44,39.53,39.43,39.5,112892.0,36.8699,36.9541,36.8606,36.926,112892.0
2020-10-01 15:50:00,39.51,39.6,39.44,39.55,397977.0,36.9354,37.0195,36.8699,36.9728,397977.0
2020-10-02 09:30:00,39.11,39.42,38.92,39.05,391910.0,36.5614,36.8512,36.3838,36.5053,391910.0
2020-10-02 09:40:00,39.05,39.13,38.87,38.97,145538.0,36.5053,36.5801,36.3371,36.4306,145538.0
2020-10-02 09:50:00,38.97,39.17,38.9,39.16,74801.0,36.4306,36.6175,36.3651,36.6082,74801.0
2020-10-02 10:00:00,39.16,39.43,39.04,39.4,104751.0,36.6082,36.8606,36.496,36.8325,104751.0
2020-10-02 10:10:00,39.41,39.42,39.24,39.34,63700.0,36.8419,36.8512,36.683,36.7764,63700.0
2020-10-02 10:20:00,39.36,39.44,39.27,39.33,47123.0,36.7951,36.8699,36.711,36.7671,47123.0
2020-10-02 10:30:00,39.32,39.37,39.19,39.33,42439.0,36.7577,36.8045,36.6362,36.7671,42439.0
2020-10-02 10:40:00,39.33,39.42,39.25,39.42,29094.0,36.7671,36.8512,36.6923,36.8512,29094.0
2020-10-02 10:50:00,39.41,39.46,39.36,39.36,71629.0,36.8419,36.8886,36.7951,36.7951,71629.0
2020-10-02 11:00:00,39.36,39.42,39.26,39.4,93955.0,36.7951,36.8512,36.7017,36.8325,93955.0
2020-10-02 11:10:00,39.41,39.51,39.38,39.5,66512.0,36.8419,36.9354,36.8138,36.926,66512.0
2020-10-02 11:20:00,39.5,39.56,39.32,39.35,68949.0,36.926,36.9821,36.7577,36.7858,68949.0
2020-10-02 11:30:00,39.34,39.34,39.12,39.17,123914.0,36.7764,36.7764,36.5708,36.6175,123914.0
2020-10-02 11:40:00,39.16,39.16,39.06,39.12,49157.0,36.6082,36.6082,36.5147,36.5708,49157.0
2020-10-02 11:50:00,39.12,39.13,38.93,38.98,42342.0,36.5708,36.5801,36.3932,36.4399,42342.0
2020-10-02 12:00:00,38.97,38.98,38.81,38.98,58676.0,36.4306,36.4399,36.281,36.4399,58676.0
2020-10-02 12:10:00,38.98,39.16,38.98,39.1,60928.0,36.4399,36.6082,36.4399,36.5521,60928.0
2020-10-02 12:20:00,39.11,39.16,39.05,39.07,22609.0,36.5614,36.6082,36.5053,36.524,22609.0
2020-10-02 12:30:00,39.06,39.08,38.94,38.98,29012.0,36.5147,36.5334,36.4025,36.4399,29012.0
2020-10-02 12:40:00,38.97,39.06,38.97,39.0,18886.0,36.4306,36.5147,36.4306,36.4586,18886.0
2020-10-02 12:50:00,39.01,39.07,38.97,39.02,21420.0,36.4679,36.524,36.4306,36.4773,21420.0
2020-10-02 13:00:00,39.02,39.04,38.86,38.9,42322.0,36.4773,36.496,36.3277,36.3651,42322.0
2020-10-02 13:10:00,38.9,38.94,38.86,38.92,48771.0,36.3651,36.4025,36.3277,36.3838,48771.0
2020-10-02 13:20:00,38.91,38.93,38.9,38.9,13753.0,36.3745,36.3932,36.3651,36.3651,13753.0
2020-10-02 13:30:00,38.9,38.94,38.76,38.93,92381.0,36.3651,36.4025,36.2342,36.3932,92381.0
2020-10-02 13:40:00,38.93,38.99,38.87,38.92,42892.0,36.3932,36.4492,36.3371,36.3838,42892.0
2020-10-02 13:50:00,38.93,39.02,38.92,39.01,27952.0,36.3932,36.4773,36.3838,36.4679,27952.0
2020-10-02 14:00:00,39.02,39.12,39.01,39.08,19142.0,36.4773,36.5708,36.4679,36.5334,19142.0
2020-10-02 14:10:00,39.06,39.09,39.02,39.06,14152.0,36.5147,36.5427,36.4773,36.5147,14152.0
2020-10-02 14:20:00,39.06,39.06,39.01,39.01,26197.0,36.5147,36.5147,36.4679,36.4679,26197.0
2020-10-02 14:30:00,39.02,39.06,38.98,38.98,45656.0,36.4773,36.5147,36.4399,36.4399,45656.0
2020-10-02 14:40:00,38.96,39.01,38.95,39.0,30018.0,36.4212,36.4679,36.4119,36.4586,30018.0
2020-10-02 14:50:00,39.0,39.11,38.98,39.1,32339.0,36.4586,36.5614,36.4399,36.5521,32339.0
2020-10-02 15:00:00,39.1,39.12,39.01,39.01,24754.0,36.5521,36.5708,36.4679,36.4679,24754.0
2020-10-02 15:10:00,39.02,39.07,38.95,39.03,49679.0,36.4773,36.524,36.4119,36.4866,49679.0
2020-10-02 15:20:00,39.02,39.08,39.01,39.01,59592.0,36.4773,36.5334,36.4679,36.4679,59592.0
2020-10-02 15:30:00,39.01,39.06,38.99,39.0,57260.0,36.4679,36.5147,36.4492,36.4586,57260.0
2020-10-02 15:40:00,39.01,39.1,38.98,39.07,111241.0,36.4679,36.5521,36.4399,36.524,111241.0
2020-10-02 15:50:00,39.07,39.07,38.9,38.96,219629.0,36.524,36.524,36.3651,36.4212,219629.0
2020-10-05 09:30:00,39.17,39.44,39.07,39.42,328542.0,36.6175,36.8699,36.524,36.8512,328542.0
2020-10-05 09:40:00,39.44,39.61,39.4,39.51,177094.0,36.8699,37.0288,36.8325,36.9354,177094.0
2020-10-05 09:50:00,39.51,39.65,39.41,39.64,111792.0,36.9354,37.0662,36.8419,37.0569,111792.0
2020-10-05 10:00:00,39.63,39.93,39.61,39.84,189145.0,37.0475,37.328,37.0288,37.2439,189145.0
2020-10-05 10:10:00,39.84,39.91,39.69,39.72,121990.0,37.2439,37.3093,37.1036,37.1317,121990.0
2020-10-05 10:20:00,39.71,39.98,39.71,39.92,163442.0,37.1223,37.3747,37.1223,37.3186,163442.0
2020-10-05 10:30:00,39.94,39.94,39.69,39.75,67150.0,37.3373,37.3373,37.1036,37.1597,67150.0
2020-10-05 10:40:00,39.75,39.78,39.66,39.7,64670.0,37.1597,37.1878,37.0756,37.113,64670.0
2020-10-05 10:50:00,39.69,39.88,39.67,39.82,70897.0,37.1036,37.2813,37.0849,37.2252,70897.0
2020-10-05 11:00:00,39.83,39.83,39.64,39.68,70271.0,37.2345,37.2345,37.0569,37.0943,70271.0
2020-10-05 11:10:00,39.7,39.79,39.6,39.78,46779.0,37.113,37.1971,37.0195,37.1878,46779.0
2020-10-05 11:20:00,39.77,39.77,39.6,39.71,101303.0,37.1784,37.1784,37.0195,37.1223,101303.0
2020-10-05 11:30:00,39.71,39.77,39.6,39.61,192583.0,37.1223,37.1784,37.0195,37.0288,192583.0
2020-10-05 11:40:00,39.6,39.62,39.54,39.58,189337.0,37.0195,37.0382,36.9634,37.0008,189337.0
2020-10-05 11:50:00,39.58,39.6,39.49,39.58,150096.0,37.0008,37.0195,36.9167,37.0008,150096.0
2020-10-05 12:00:00,39.59,39.62,39.47,39.48,72700.0,37.0102,37.0382,36.898,36.9073,72700.0
2020-10-05 12:10:00,39.48,39.52,39.44,39.49,43129.0,36.9073,36.9447,36.8699,36.9167,43129.0
2020-10-05 12:20:00,39.49,39.53,39.47,39.53,34176.0,36.9167,36.9541,36.898,36.9541,34176.0
2020-10-05 12:30:00,39.54,39.63,39.53,39.63,37122.0,36.9634,37.0475,36.9541,37.0475,37122.0
2020-10-05 12:40:00,39.63,39.65,39.58,39.63,20726.0,37.0475,37.0662,37.0008,37.0475,20726.0
2020-10-05 12:50:00,39.64,39.73,39.63,39.72,30009.0,37.0569,37.141,37.0475,37.1317,30009.0
2020-10-05 13:00:00,39.73,39.75,39.68,39.7,25891.0,37.141,37.1597,37.0943,37.113,25891.0
2020-10-05 13:10:00,39.7,39.7,39.58,39.63,26441.0,37.113,37.113,37.0008,37.0475,26441.0
2020-10-05 13:20:00,39.63,39.67,39.61,39.65,20209.0,37.0475,37.0849,37.0288,37.0662,20209.0
2020-10-05 13:30:00,39.64,39.64,39.56,39.56,28519.0,37.0569,37.0569,36.9821,36.9821,28519.0
2020-10-05 13:40:00,39.55,39.58,39.53,39.53,34965.0,36.9728,37.0008,36.9541,36.9541,34965.0
2020-10-05 13:50:00,39.51,39.52,39.46,39.48,28222.0,36.9354,36.9447,36.8886,36.9073,28222.0
2020-10-05 14:00:00,39.46,39.46,39.38,39.39,26994.0,36.8886,36.8886,36.8138,36.8232,26994.0
2020-10-05 14:10:00,39.38,39.38,39.32,39.37,41537.0,36.8138,36.8138,36.7577,36.8045,41537.0
2020-10-05 14:20:00,39.37,39.41,39.37,39.4,22168.0,36.8045,36.8419,36.8045,36.8325,22168.0
2020-10-05 14:30:00,39.4,39.46,39.4,39.41,33077.0,36.8325,36.8886,36.8325,36.8419,33077.0
2020-10-05 14:40:00,39.41,39.46,39.41,39.43,19486.0,36.8419,36.8886,36.8419,36.8606,19486.0
2020-10-05 14:50:00,39.41,39.49,39.39,39.49,35900.0,36.8419,36.9167,36.8232,36.9167,35900.0
2020-10-05 15:00:00,39.48,39.51,39.44,39.5,67374.0,36.9073,36.9354,36.8699,36.926,67374.0
2020-10-05 15:10:00,39.5,39.59,39.48,39.58,104329.0,36.926,37.0102,36.9073,37.0008,104329.0
2020-10-05 15:20:00,39.58,39.6,39.56,39.58,74812.0,37.0008,37.0195,36.9821,37.0008,74812.0
2020-10-05 15:30:00,39.58,39.6,39.54,39.55,67025.0,37.0008,37.0195,36.9634,36.9728,67025.0
2020-10-05 15:40:00,39.56,39.59,39.51,39.55,90665.0,36.9821,37.0102,36.9354,36.9728,90665.0
2020-10-05 15:50:00,39.54,39.61,39.54,39.56,308274.0,36.9634,37.0288,36.9634,36.9821,308274.0
2020-10-06 09:30:00,39.87,40.06,39.74,39.92,216050.0,37.2719,37.4495,37.1504,37.3186,216050.0
2020-10-06 09:40:00,39.94,39.97,39.79,39.91,87820.0,37.3373,37.3654,37.1971,37.3093,87820.0
2020-10-06 09:50:00,39.89,39.9,39.71,39.83,103680.0,37.2906,37.2999,37.1223,37.2345,103680.0
2020-10-06 10:00:00,39.84,39.86,39.74,39.81,83564.0,37.2439,37.2626,37.1504,37.2158,83564.0
2020-10-06 10:10:00,39.81,39.81,39.57,39.65,55035.0,37.2158,37.2158,36.9915,37.0662,55035.0
2020-10-06 10:20:00,39.66,39.67,39.54,39.58,103206.0,37.0756,37.0849,36.9634,37.0008,103206.0
2020-10-06 10:30:00,39.58,39.61,39.51,39.53,60202.0,37.0008,37.0288,36.9354,36.9541,60202.0
2020-10-06 10:40:00,39.51,39.69,39.45,39.69,91322.0,36.9354,37.1036,36.8793,37.1036,91322.0
2020-10-06 10:50:00,39.7,39.76,39.55,39.58,60306.0,37.113,37.1691,36.9728,37.0008,60306.0
2020-10-06 11:00:00,39.56,39.7,39.55,39.67,27057.0,36.9821,37.113,36.9728,37.0849,27057.0
2020-10-06 11:10:00,39.67,39.73,39.6,39.6,55172.0,37.0849,37.141,37.0195,37.0195,55172.0
2020-10-06 11:20:00,39.6,39.6,39.44,39.51,44930.0,37.0195,37.0195,36.8699,36.9354,44930.0
2020-10-06 11:30:00,39.51,39.54,39.46,39.54,42443.0,36.9354,36.9634,36.8886,36.9634,42443.0
2020-10-06 11:40:00,39.54,39.54,39.31,39.31,66190.0,36.9634,36.9634,36.7484,36.7484,66190.0
2020-10-06 11:50:00,39.3,39.32,39.17,39.17,93905.0,36.739,36.7577,36.6175,36.6175,93905.0
2020-10-06 12:00:00,39.16,39.27,39.12,39.24,75131.0,36.6082,36.711,36.5708,36.683,75131.0
2020-10-06 12:10:00,39.24,39.3,39.22,39.24,52053.0,36.683,36.739,36.6643,36.683,52053.0
2020-10-06 12:20:00,39.22,39.33,39.22,39.31,35194.0,36.6643,36.7671,36.6643,36.7484,35194.0
2020-10-06 12:30:00,39.3,39.33,39.27,39.28,40844.0,36.739,36.7671,36.711,36.7204,40844.0
2020-10-06 12:40:00,39.28,39.31,39.26,39.29,32302.0,36.7204,36.7484,36.7017,36.7297,32302.0
2020-10-06 12:50:00,39.28,39.31,39.18,39.2,29660.0,36.7204,36.7484,36.6269,36.6456,29660.0
2020-10-06 13:00:00,39.21,39.25,39.15,39.24,42191.0,36.6549,36.6923,36.5988,36.683,42191.0
2020-10-06 13:10:00,39.23,39.25,39.21,39.25,17357.0,36.6736,36.6923,36.6549,36.6923,17357.0
2020-10-06 13:20:00,39.25,39.28,39.21,39.28,56517.0,36.6923,36.7204,36.6549,36.7204,56517.0
2020-10-06 13:30:00,39.28,39.29,39.24,39.29,41577.0,36.7204,36.7297,36.683,36.7297,41577.0
2020-10-06 13:40:00,39.31,39.35,39.23,39.23,52411.0,36.7484,36.7858,36.6736,36.6736,52411.0
2020-10-06 13:50:00,39.24,39.24,39.17,39.17,43710.0,36.683,36.683,36.6175,36.6175,43710.0
2020-10-06 14:00:00,39.17,39.24,39.16,39.22,23338.0,36.6175,36.683,36.6082,36.6643,23338.0
2020-10-06 14:10:00,39.22,39.26,39.21,39.22,17990.0,36.6643,36.7017,36.6549,36.6643,17990.0
2020-10-06 14:20:00,39.21,39.29,39.21,39.29,41607.0,36.6549,36.7297,36.6549,36.7297,41607.0
2020-10-06 14:30:00,39.28,39.32,39.28,39.28,21839.0,36.7204,36.7577,36.7204,36.7204,21839.0
2020-10-06 14:40:00,39.28,39.28,39.08,39.08,49895.0,36.7204,36.7204,36.5334,36.5334,49895.0
2020-10-06 14:50:00,39.08,39.09,38.41,38.73,383916.0,36.5334,36.5427,35.907,36.2062,383916.0
2020-10-06 15:00:00,38.68,38.7,38.07,38.29,325550.0,36.1594,36.1781,35.5892,35.7949,325550.0
2020-10-06 15:10:00,38.28,38.45,38.26,38.34,299913.0,35.7855,35.9444,35.7668,35.8416,299913.0
2020-10-06 15:20:00,38.36,38.48,38.25,38.46,140728.0,35.8603,35.9725,35.7575,35.9538,140728.0
2020-10-06 15:30:00,38.47,38.62,38.43,38.56,180960.0,35.9631,36.1034,35.9257,36.0473,180960.0
2020-10-06 15:40:00,38.55,38.55,38.16,38.24,263470.0,36.0379,36.0379,35.6733,35.7481,263470.0
2020-10-06 15:50:00,38.23,38.28,38.08,38.09,603558.0,35.7388,35.7855,35.5985,35.6079,603558.0
2020-10-07 09:30:00,38.5,38.8,38.28,38.44,393470.0,35.9912,36.2716,35.7855,35.9351,393470.0
2020-10-07 09:40:00,38.43,38.58,38.37,38.56,128623.0,35.9257,36.066,35.8697,36.0473,128623.0
2020-10-07 09:50:00,38.56,38.65,38.35,38.35,95069.0,36.0473,36.1314,35.851,35.851,95069.0
2020-10-07 10:00:00,38.36,38.45,38.33,38.39,72270.0,35.8603,35.9444,35.8323,35.8883,72270.0
2020-10-07 10:10:00,38.4,38.4,38.16,38.22,107962.0,35.8977,35.8977,35.6733,35.7294,107962.0
2020-10-07 10:20:00,38.21,38.39,38.17,38.35,95577.0,35.7201,35.8883,35.6827,35.851,95577.0
2020-10-07 10:30:00,38.32,38.46,38.28,38.38,72403.0,35.8229,35.9538,35.7855,35.879,72403.0
2020-10-07 10:40:00,38.39,38.54,38.36,38.54,108043.0,35.8883,36.0286,35.8603,36.0286,108043.0
2020-10-07 10:50:00,38.54,38.6,38.46,38.59,74744.0,36.0286,36.0847,35.9538,36.0753,74744.0
2020-10-07 11:00:00,38.6,38.81,38.6,38.76,129231.0,36.0847,36.281,36.0847,36.2342,129231.0
2020-10-07 11:10:00,38.75,38.77,38.63,38.66,67864.0,36.2249,36.2436,36.1127,36.1408,67864.0
2020-10-07 11:20:00,38.65,38.73,38.63,38.65,58085.0,36.1314,36.2062,36.1127,36.1314,58085.0
2020-10-07 11:30:00,38.66,38.67,38.58,38.62,59037.0,36.1408,36.1501,36.066,36.1034,59037.0
2020-10-07 11:40:00,38.63,38.63,38.56,38.58,69935.0,36.1127,36.1127,36.0473,36.066,69935.0
2020-10-07 11:50:00,38.58,38.6,38.44,38.45,45143.0,36.066,36.0847,35.9351,35.9444,45143.0
2020-10-07 12:00:00,38.45,38.48,38.38,38.48,43104.0,35.9444,35.9725,35.879,35.9725,43104.0
2020-10-07 12:10:00,38.49,38.52,38.42,38.52,91069.0,35.9818,36.0099,35.9164,36.0099,91069.0
2020-10-07 12:20:00,38.51,38.54,38.33,38.41,99918.0,36.0005,36.0286,35.8323,35.907,99918.0
2020-10-07 12:30:00,38.41,38.49,38.39,38.48,16954.0,35.907,35.9818,35.8883,35.9725,16954.0
2020-10-07 12:40:00,38.49,38.58,38.45,38.57,40009.0,35.9818,36.066,35.9444,36.0566,40009.0
2020-10-07 12:50:00,38.56,38.58,38.43,38.44,62259.0,36.0473,36.066,35.9257,35.9351,62259.0
2020-10-07 13:00:00,38.45,38.51,38.39,38.49,46468.0,35.9444,36.0005,35.8883,35.9818,46468.0
2020-10-07 13:10:00,38.5,38.51,38.42,38.42,39566.0,35.9912,36.0005,35.9164,35.9164,39566.0
2020-10-07 13:20:00,38.43,38.48,38.42,38.44,27619.0,35.9257,35.9725,35.9164,35.9351,27619.0
2020-10-07 13:30:00,38.44,38.49,38.42,38.47,18619.0,35.9351,35.9818,35.9164,35.9631,18619.0
2020-10-07 13:40:00,38.47,38.51,38.45,38.49,16065.0,35.9631,36.0005,35.9444,35.9818,16065.0
2020-10-07 13:50:00,38.49,38.49,38.42,38.43,18770.0,35.9818,35.9818,35.9164,35.9257,18770.0
2020-10-07 14:00:00,38.44,38.5,38.42,38.48,22862.0,35.9351,35.9912,35.9164,35.9725,22862.0
2020-10-07 14:10:00,38.47,38.49,38.39,38.49,37046.0,35.9631,35.9818,35.8883,35.9818,37046.0
2020-10-07 14:20:00,38.49,38.51,38.4,38.4,25111.0,35.9818,36.0005,35.8977,35.8977,25111.0
2020-10-07 14:30:00,38.41,38.43,38.38,38.38,20561.0,35.907,35.9257,35.879,35.879,20561.0
2020-10-07 14:40:00,38.39,38.42,38.34,38.42,25067.0,35.8883,35.9164,35.8416,35.9164,25067.0
2020-10-07 14:50:00,38.41,38.44,38.31,38.33,70109.0,35.907,35.9351,35.8136,35.8323,70109.0
2020-10-07 15:00:00,38.32,38.4,38.32,38.38,37838.0,35.8229,35.8977,35.8229,35.879,37838.0
2020-10-07 15:10:00,38.38,38.45,38.37,38.37,25424.0,35.879,35.9444,35.8697,35.8697,25424.0
2020-10-07 15:20:00,38.37,38.37,38.25,38.26,29943.0,35.8697,35.8697,35.7575,35.7668,29943.0
2020-10-07 15:30:00,38.26,38.29,38.16,38.22,108504.0,35.7668,35.7949,35.6733,35.7294,108504.0
2020-10-07 15:40:00,38.22,38.31,38.21,38.31,85940.0,35.7294,35.8136,35.7201,35.8136,85940.0
2020-10-07 15:50:00,38.32,38.4,38.28,38.37,297498.0,35.8229,35.8977,35.7855,35.8697,297498.0
2020-10-08 09:30:00,38.73,38.96,38.7,38.89,176290.0,36.2062,36.4212,36.1781,36.3558,176290.0
2020-10-08 09:40:00,38.93,38.93,38.79,38.8,116212.0,36.3932,36.3932,36.2623,36.2716,116212.0
2020-10-08 09:50:00,38.81,39.17,38.81,38.93,145051.0,36.281,36.6175,36.281,36.3932,145051.0
2020-10-08 10:00:00,38.96,38.97,38.63,38.69,172180.0,36.4212,36.4306,36.1127,36.1688,172180.0
2020-10-08 10:10:00,38.69,38.75,38.56,38.57,57438.0,36.1688,36.2249,36.0473,36.0566,57438.0
2020-10-08 10:20:00,38.57,38.69,38.52,38.54,64031.0,36.0566,36.1688,36.0099,36.0286,64031.0
2020-10-08 10:30:00,38.53,38.62,38.48,38.62,48406.0,36.0192,36.1034,35.9725,36.1034,48406.0
2020-10-08 10:40:00,38.61,38.66,38.5,38.64,54063.0,36.094,36.1408,35.9912,36.1221,54063.0
2020-10-08 10:50:00,38.64,38.78,38.64,38.75,78736.0,36.1221,36.2529,36.1221,36.2249,78736.0
2020-10-08 11:00:00,38.75,38.91,38.74,38.89,48061.0,36.2249,36.3745,36.2155,36.3558,48061.0
2020-10-08 11:10:00,38.92,38.92,38.84,38.87,31347.0,36.3838,36.3838,36.309,36.3371,31347.0
2020-10-08 11:20:00,38.9,38.9,38.77,38.89,38966.0,36.3651,36.3651,36.2436,36.3558,38966.0
2020-10-08 11:30:00,38.88,38.99,38.82,38.99,85636.0,36.3464,36.4492,36.2903,36.4492,85636.0
2020-10-08 11:40:00,38.99,39.07,38.97,39.04,34626.0,36.4492,36.524,36.4306,36.496,34626.0
2020-10-08 11:50:00,39.04,39.08,39.01,39.06,34425.0,36.496,36.5334,36.4679,36.5147,34425.0
2020-10-08 12:00:00,39.08,39.14,39.07,39.13,37192.0,36.5334,36.5895,36.524,36.5801,37192.0
2020-10-08 12:10:00,39.12,39.12,39.03,39.05,77128.0,36.5708,36.5708,36.4866,36.5053,77128.0
2020-10-08 12:20:00,39.07,39.07,38.99,39.01,85439.0,36.524,36.524,36.4492,36.4679,85439.0
2020-10-08 12:30:00,39.01,39.07,38.99,38.99,23358.0,36.4679,36.524,36.4492,36.4492,23358.0
2020-10-08 12:40:00,38.99,38.99,38.82,38.82,46903.0,36.4492,36.4492,36.2903,36.2903,46903.0
2020-10-08 12:50:00,38.83,38.87,38.79,38.79,33839.0,36.2997,36.3371,36.2623,36.2623,33839.0
2020-10-08 13:00:00,38.79,38.79,38.64,38.65,71486.0,36.2623,36.2623,36.1221,36.1314,71486.0
2020-10-08 13:10:00,38.65,38.69,38.59,38.59,96595.0,36.1314,36.1688,36.0753,36.0753,96595.0
2020-10-08 13:20:00,38.59,38.85,38.59,38.84,61611.0,36.0753,36.3184,36.0753,36.309,61611.0
2020-10-08 13:30:00,38.83,38.85,38.77,38.78,28560.0,36.2997,36.3184,36.2436,36.2529,28560.0
2020-10-08 13:40:00,38.78,38.91,38.73,38.91,15422.0,36.2529,36.3745,36.2062,36.3745,15422.0
2020-10-08 13:50:00,38.91,38.96,38.88,38.92,96199.0,36.3745,36.4212,36.3464,36.3838,96199.0
2020-10-08 14:00:00,38.93,38.94,38.88,38.92,14681.0,36.3932,36.4025,36.3464,36.3838,14681.0
2020-10-08 14:10:00,38.92,38.95,38.89,38.89,15148.0,36.3838,36.4119,36.3558,36.3558,15148.0
2020-10-08 14:20:00,38.88,38.92,38.85,38.91,14355.0,36.3464,36.3838,36.3184,36.3745,14355.0
2020-10-08 14:30:00,38.92,38.99,38.91,38.97,32845.0,36.3838,36.4492,36.3745,36.4306,32845.0
2020-10-08 14:40:00,38.98,39.08,38.98,39.08,63777.0,36.4399,36.5334,36.4399,36.5334,63777.0
2020-10-08 14:50:00,39.07,39.12,39.03,39.11,63545.0,36.524,36.5708,36.4866,36.5614,63545.0
2020-10-08 15:00:00,39.11,39.12,39.04,39.07,71468.0,36.5614,36.5708,36.496,36.524,71468.0
2020-10-08 15:10:00,39.06,39.08,39.03,39.05,28314.0,36.5147,36.5334,36.4866,36.5053,28314.0
2020-10-08 15:20:00,39.05,39.05,38.96,38.97,52634.0,36.5053,36.5053,36.4212,36.4306,52634.0
2020-10-08 15:30:00,38.97,39.02,38.95,38.99,61132.0,36.4306,36.4773,36.4119,36.4492,61132.0
2020-10-08 15:40:00,38.99,39.04,38.99,39.01,57320.0,36.4492,36.496,36.4492,36.4679,57320.0
2020-10-08 15:50:00,39.0,39.01,38.96,38.98,281646.0,36.4586,36.4679,36.4212,36.4399,281646.0
2020-10-09 09:30:00,39.95,40.15,39.84,39.97,556053.0,37.3467,37.5337,37.2439,37.3654,556053.0
2020-10-09 09:40:00,39.98,40.04,39.87,39.96,210386.0,37.3747,37.4308,37.2719,37.356,210386.0
2020-10-09 09:50:00,39.97,40.19,39.95,40.16,117835.0,37.3654,37.5711,37.3467,37.543,117835.0
2020-10-09 10:00:00,40.16,40.41,40.15,40.29,369880.0,37.543,37.7767,37.5337,37.6645,369880.0
2020-10-09 10:10:00,40.33,40.38,40.12,40.14,152319.0,37.7019,37.7487,37.5056,37.5243,152319.0
2020-10-09 10:20:00,40.15,40.29,40.15,40.24,72774.0,37.5337,37.6645,37.5337,37.6178,72774.0
2020-10-09 10:30:00,40.24,40.29,40.16,40.21,104762.0,37.6178,37.6645,37.543,37.5897,104762.0
2020-10-09 10:40:00,40.22,40.31,40.16,40.3,61889.0,37.5991,37.6832,37.543,37.6739,61889.0
2020-10-09 10:50:00,40.3,40.33,40.21,40.22,66929.0,37.6739,37.7019,37.5897,37.5991,66929.0
2020-10-09 11:00:00,40.21,40.22,40.12,40.22,61669.0,37.5897,37.5991,37.5056,37.5991,61669.0
2020-10-09 11:10:00,40.22,40.26,40.18,40.19,84567.0,37.5991,37.6365,37.5617,37.5711,84567.0
2020-10-09 11:20:00,40.19,40.21,40.01,40.09,99314.0,37.5711,37.5897,37.4028,37.4776,99314.0
2020-10-09 11:30:00,40.09,40.15,40.01,40.01,76934.0,37.4776,37.5337,37.4028,37.4028,76934.0
2020-10-09 11:40:00,40.0,40.12,39.99,40.09,150241.0,37.3934,37.5056,37.3841,37.4776,150241.0
2020-10-09 11:50:00,40.09,40.14,39.87,39.87,193240.0,37.4776,37.5243,37.2719,37.2719,193240.0
2020-10-09 12:00:00,39.87,39.99,39.86,39.99,82182.0,37.2719,37.3841,37.2626,37.3841,82182.0
2020-10-09 12:10:00,40.0,40.12,39.99,40.12,39061.0,37.3934,37.5056,37.3841,37.5056,39061.0
2020-10-09 12:20:00,40.12,40.22,40.12,40.18,130918.0,37.5056,37.5991,37.5056,37.5617,130918.0
2020-10-09 12:30:00,40.19,40.24,40.13,40.24,69503.0,37.5711,37.6178,37.515,37.6178,69503.0
2020-10-09 12:40:00,40.24,40.35,40.19,40.33,80713.0,37.6178,37.7206,37.5711,37.7019,80713.0
2020-10-09 12:50:00,40.33,40.42,40.31,40.42,101957.0,37.7019,37.7861,37.6832,37.7861,101957.0
2020-10-09 13:00:00,40.4,40.44,40.37,40.39,89786.0,37.7674,37.8048,37.7393,37.758,89786.0
2020-10-09 13:10:00,40.39,40.44,40.39,40.44,60753.0,37.758,37.8048,37.758,37.8048,60753.0
2020-10-09 13:20:00,40.44,40.46,40.31,40.33,73108.0,37.8048,37.8235,37.6832,37.7019,73108.0
2020-10-09 13:30:00,40.33,40.39,40.33,40.37,55559.0,37.7019,37.758,37.7019,37.7393,55559.0
2020-10-09 13:40:00,40.37,40.4,40.28,40.39,64390.0,37.7393,37.7674,37.6552,37.758,64390.0
2020-10-09 13:50:00,40.39,40.46,40.39,40.4,88103.0,37.758,37.8235,37.758,37.7674,88103.0
2020-10-09 14:00:00,40.42,40.46,40.37,40.4,88380.0,37.7861,37.8235,37.7393,37.7674,88380.0
2020-10-09 14:10:00,40.4,40.49,40.4,40.49,100360.0,37.7674,37.8515,37.7674,37.8515,100360.0
2020-10-09 14:20:00,40.49,40.58,40.48,40.56,114574.0,37.8515,37.9356,37.8422,37.9169,114574.0
2020-10-09 14:30:00,40.56,40.59,40.51,40.51,146509.0,37.9169,37.945,37.8702,37.8702,146509.0
2020-10-09 14:40:00,40.52,40.58,40.47,40.56,110293.0,37.8795,37.9356,37.8328,37.9169,110293.0
2020-10-09 14:50:00,40.55,40.58,40.49,40.55,114535.0,37.9076,37.9356,37.8515,37.9076,114535.0
2020-10-09 15:00:00,40.54,40.54,40.47,40.53,170947.0,37.8982,37.8982,37.8328,37.8889,170947.0
2020-10-09 15:10:00,40.53,40.6,40.51,40.6,95929.0,37.8889,37.9543,37.8702,37.9543,95929.0
2020-10-09 15:20:00,40.6,40.61,40.55,40.58,125731.0,37.9543,37.9637,37.9076,37.9356,125731.0
2020-10-09 15:30:00,40.59,40.72,40.59,40.72,259889.0,37.945,38.0665,37.945,38.0665,259889.0
2020-10-09 15:40:00,40.72,40.76,40.69,40.76,253382.0,38.0665,38.1039,38.0385,38.1039,253382.0
2020-10-09 15:50:00,40.76,40.79,40.69,40.78,757272.0,38.1039,38.132,38.0385,38.1226,757272.0
2020-10-12 09:30:00,40.68,40.68,40.41,40.43,324378.0,38.0291,38.0291,37.7767,37.7954,324378.0
2020-10-12 09:40:00,40.45,40.61,40.36,40.61,66056.0,37.8141,37.9637,37.73,37.9637,66056.0
2020-10-12 09:50:00,40.6,40.72,40.51,40.72,69495.0,37.9543,38.0665,37.8702,38.0665,69495.0
2020-10-12 10:00:00,40.72,40.79,40.67,40.7,77002.0,38.0665,38.132,38.0198,38.0478,77002.0
2020-10-12 10:10:00,40.69,40.79,40.67,40.7,39269.0,38.0385,38.132,38.0198,38.0478,39269.0
2020-10-12 10:20:00,40.69,40.7,40.52,40.57,69970.0,38.0385,38.0478,37.8795,37.9263,69970.0
2020-10-12 10:30:00,40.57,40.58,40.4,40.41,64704.0,37.9263,37.9356,37.7674,37.7767,64704.0
2020-10-12 10:40:00,40.41,40.62,40.41,40.61,49499.0,37.7767,37.973,37.7767,37.9637,49499.0
2020-10-12 10:50:00,40.6,40.65,40.55,40.59,60279.0,37.9543,38.0011,37.9076,37.945,60279.0
2020-10-12 11:00:00,40.6,40.64,40.5,40.63,65379.0,37.9543,37.9917,37.8609,37.9824,65379.0
2020-10-12 11:10:00,40.62,40.63,40.5,40.53,46625.0,37.973,37.9824,37.8609,37.8889,46625.0
2020-10-12 11:20:00,40.53,40.57,40.5,40.54,28202.0,37.8889,37.9263,37.8609,37.8982,28202.0
2020-10-12 11:30:00,40.54,40.63,40.54,40.59,35565.0,37.8982,37.9824,37.8982,37.945,35565.0
2020-10-12 11:40:00,40.6,40.67,40.56,40.67,32135.0,37.9543,38.0198,37.9169,38.0198,32135.0
2020-10-12 11:50:00,40.66,40.74,40.66,40.74,31125.0,38.0104,38.0852,38.0104,38.0852,31125.0
2020-10-12 12:00:00,40.75,40.79,40.71,40.78,35001.0,38.0946,38.132,38.0572,38.1226,35001.0
2020-10-12 12:10:00,40.79,40.86,40.78,40.83,30939.0,38.132,38.1974,38.1226,38.1693,30939.0
2020-10-12 12:20:00,40.84,40.88,40.83,40.88,33473.0,38.1787,38.2161,38.1693,38.2161,33473.0
2020-10-12 12:30:00,40.88,40.96,40.87,40.92,40056.0,38.2161,38.2909,38.2067,38.2535,40056.0
2020-10-12 12:40:00,40.93,40.99,40.88,40.98,32794.0,38.2628,38.3189,38.2161,38.3096,32794.0
2020-10-12 12:50:00,40.98,40.98,40.93,40.95,29124.0,38.3096,38.3096,38.2628,38.2815,29124.0
2020-10-12 13:00:00,40.95,40.96,40.87,40.9,32124.0,38.2815,38.2909,38.2067,38.2348,32124.0
2020-10-12 13:10:00,40.91,41.01,40.9,40.98,41408.0,38.2441,38.3376,38.2348,38.3096,41408.0
2020-10-12 13:20:00,40.97,40.98,40.91,40.91,19637.0,38.3002,38.3096,38.2441,38.2441,19637.0
2020-10-12 13:30:00,40.91,40.95,40.88,40.88,39952.0,38.2441,38.2815,38.2161,38.2161,39952.0
2020-10-12 13:40:00,40.88,40.9,40.8,40.84,42891.0,38.2161,38.2348,38.1413,38.1787,42891.0
2020-10-12 13:50:00,40.85,40.88,40.82,40.86,25663.0,38.188,38.2161,38.16,38.1974,25663.0
2020-10-12 14:00:00,40.86,40.86,40.78,40.79,30392.0,38.1974,38.1974,38.1226,38.132,30392.0
2020-10-12 14:10:00,40.78,40.79,40.68,40.76,21234.0,38.1226,38.132,38.0291,38.1039,21234.0
2020-10-12 14:20:00,40.74,40.74,40.65,40.67,66528.0,38.0852,38.0852,38.0011,38.0198,66528.0
2020-10-12 14:30:00,40.68,40.71,40.6,40.61,26476.0,38.0291,38.0572,37.9543,37.9637,26476.0
2020-10-12 14:40:00,40.61,40.67,40.59,40.67,40200.0,37.9637,38.0198,37.945,38.0198,40200.0
2020-10-12 14:50:00,40.67,40.69,40.65,40.68,42585.0,38.0198,38.0385,38.0011,38.0291,42585.0
2020-10-12 15:00:00,40.69,40.71,40.63,40.65,66965.0,38.0385,38.0572,37.9824,38.0011,66965.0
2020-10-12 15:10:00,40.65,40.67,40.59,40.59,67377.0,38.0011,38.0198,37.945,37.945,67377.0
2020-10-12 15:20:00,40.59,40.68,40.59,40.67,76784.0,37.945,38.0291,37.945,38.0198,76784.0
2020-10-12 15:30:00,40.67,40.71,40.66,40.71,74691.0,38.0198,38.0572,38.0104,38.0572,74691.0
2020-10-12 15:40:00,40.71,40.74,40.68,40.69,103901.0,38.0572,38.0852,38.0291,38.0385,103901.0
2020-10-12 15:50:00,40.67,40.71,40.63,40.71,196946.0,38.0198,38.0572,37.9824,38.0572,196946.0
2020-10-13 09:30:00,40.1,40.12,39.63,39.66,413161.0,37.4869,37.5056,37.0475,37.0756,413161.0
2020-10-13 09:40:00,39.68,39.75,39.57,39.72,163275.0,37.0943,37.1597,36.9915,37.1317,163275.0
2020-10-13 09:50:00,39.71,39.82,39.54,39.79,141477.0,37.1223,37.2252,36.9634,37.1971,141477.0
2020-10-13 10:00:00,39.78,39.78,39.56,39.65,87154.0,37.1878,37.1878,36.9821,37.0662,87154.0
2020-10-13 10:10:00,39.66,39.66,39.47,39.61,86771.0,37.0756,37.0756,36.898,37.0288,86771.0
2020-10-13 10:20:00,39.63,39.78,39.63,39.74,32378.0,37.0475,37.1878,37.0475,37.1504,32378.0
2020-10-13 10:30:00,39.74,39.81,39.64,39.81,46898.0,37.1504,37.2158,37.0569,37.2158,46898.0
2020-10-13 10:40:00,39.8,39.87,39.7,39.81,38367.0,37.2065,37.2719,37.113,37.2158,38367.0
2020-10-13 10:50:00,39.82,39.95,39.76,39.95,107061.0,37.2252,37.3467,37.1691,37.3467,107061.0
2020-10-13 11:00:00,39.94,39.98,39.87,39.89,33072.0,37.3373,37.3747,37.2719,37.2906,33072.0
2020-10-13 11:10:00,39.87,39.89,39.78,39.79,30423.0,37.2719,37.2906,37.1878,37.1971,30423.0
2020-10-13 11:20:00,39.8,39.89,39.8,39.86,14546.0,37.2065,37.2906,37.2065,37.2626,14546.0
2020-10-13 11:30:00,39.86,40.03,39.86,40.03,161367.0,37.2626,37.4215,37.2626,37.4215,161367.0
2020-10-13 11:40:00,40.03,40.03,39.83,39.87,44835.0,37.4215,37.4215,37.2345,37.2719,44835.0
2020-10-13 11:50:00,39.87,39.94,39.86,39.93,28084.0,37.2719,37.3373,37.2626,37.328,28084.0
2020-10-13 12:00:00,39.92,39.98,39.85,39.98,20879.0,37.3186,37.3747,37.2532,37.3747,20879.0
2020-10-13 12:10:00,39.98,40.03,39.92,39.98,66475.0,37.3747,37.4215,37.3186,37.3747,66475.0
2020-10-13 12:20:00,39.97,40.03,39.94,40.01,27370.0,37.3654,37.4215,37.3373,37.4028,27370.0
2020-10-13 12:30:00,40.01,40.01,39.92,39.94,30572.0,37.4028,37.4028,37.3186,37.3373,30572.0
2020-10-13 12:40:00,39.94,39.94,39.87,39.91,56583.0,37.3373,37.3373,37.2719,37.3093,56583.0
2020-10-13 12:50:00,39.9,39.94,39.82,39.85,38603.0,37.2999,37.3373,37.2252,37.2532,38603.0
2020-10-13 13:00:00,39.85,39.85,39.72,39.73,41108.0,37.2532,37.2532,37.1317,37.141,41108.0
2020-10-13 13:10:00,39.74,39.88,39.74,39.85,50843.0,37.1504,37.2813,37.1504,37.2532,50843.0
2020-10-13 13:20:00,39.85,39.9,39.81,39.9,32225.0,37.2532,37.2999,37.2158,37.2999,32225.0
2020-10-13 13:30:00,39.9,39.96,39.89,39.96,29120.0,37.2999,37.356,37.2906,37.356,29120.0
2020-10-13 13:40:00,39.95,39.97,39.92,39.97,26962.0,37.3467,37.3654,37.3186,37.3654,26962.0
2020-10-13 13:50:00,39.98,40.01,39.92,39.96,36720.0,37.3747,37.4028,37.3186,37.356,36720.0
2020-10-13 14:00:00,39.95,39.98,39.88,39.98,32668.0,37.3467,37.3747,37.2813,37.3747,32668.0
2020-10-13 14:10:00,39.98,40.2,39.98,40.2,183406.0,37.3747,37.5804,37.3747,37.5804,183406.0
2020-10-13 14:20:00,40.19,40.24,40.17,40.2,85798.0,37.5711,37.6178,37.5524,37.5804,85798.0
2020-10-13 14:30:00,40.2,40.26,40.12,40.25,83227.0,37.5804,37.6365,37.5056,37.6271,83227.0
2020-10-13 14:40:00,40.25,40.31,40.23,40.28,42674.0,37.6271,37.6832,37.6084,37.6552,42674.0
2020-10-13 14:50:00,40.28,40.35,40.24,40.34,55087.0,37.6552,37.7206,37.6178,37.7113,55087.0
2020-10-13 15:00:00,40.35,40.39,40.32,40.38,71945.0,37.7206,37.758,37.6926,37.7487,71945.0
2020-10-13 15:10:00,40.38,40.46,40.38,40.45,71527.0,37.7487,37.8235,37.7487,37.8141,71527.0
2020-10-13 15:20:00,40.44,40.47,40.41,40.45,60849.0,37.8048,37.8328,37.7767,37.8141,60849.0
2020-10-13 15:30:00,40.45,40.5,40.41,40.42,73962.0,37.8141,37.8609,37.7767,37.7861,73962.0
2020-10-13 15:40:00,40.42,40.44,40.35,40.35,71073.0,37.7861,37.8048,37.7206,37.7206,71073.0
2020-10-13 15:50:00,40.36,40.39,40.25,40.26,409799.0,37.73,37.758,37.6271,37.6365,409799.0
2020-10-14 09:30:00,40.76,40.91,40.52,40.61,348672.0,38.1039,38.2441,37.8795,37.9637,348672.0
2020-10-14 09:40:00,40.62,40.92,40.62,40.83,98228.0,37.973,38.2535,37.973,38.1693,98228.0
2020-10-14 09:50:00,40.83,40.94,40.78,40.91,126130.0,38.1693,38.2722,38.1226,38.2441,126130.0
2020-10-14 10:00:00,40.91,41.02,40.81,40.95,113361.0,38.2441,38.347,38.1507,38.2815,113361.0
2020-10-14 10:10:00,40.95,40.99,40.79,40.81,84622.0,38.2815,38.3189,38.132,38.1507,84622.0
2020-10-14 10:20:00,40.82,40.86,40.7,40.74,90461.0,38.16,38.1974,38.0478,38.0852,90461.0
2020-10-14 10:30:00,40.74,40.88,40.67,40.86,53939.0,38.0852,38.2161,38.0198,38.1974,53939.0
2020-10-14 10:40:00,40.86,40.89,40.8,40.88,29702.0,38.1974,38.2254,38.1413,38.2161,29702.0
2020-10-14 10:50:00,40.88,41.0,40.86,40.95,50957.0,38.2161,38.3283,38.1974,38.2815,50957.0
2020-10-14 11:00:00,40.96,41.16,40.96,41.15,51353.0,38.2909,38.4778,38.2909,38.4685,51353.0
2020-10-14 11:10:00,41.15,41.21,41.12,41.2,55429.0,38.4685,38.5246,38.4404,38.5152,55429.0
2020-10-14 11:20:00,41.2,41.33,41.17,41.29,112027.0,38.5152,38.6368,38.4872,38.5994,112027.0
2020-10-14 11:30:00,41.3,41.31,41.13,41.19,139613.0,38.6087,38.6181,38.4498,38.5059,139613.0
2020-10-14 11:40:00,41.19,41.25,41.03,41.03,98752.0,38.5059,38.562,38.3563,38.3563,98752.0
2020-10-14 11:50:00,41.03,41.04,40.83,40.86,71096.0,38.3563,38.3657,38.1693,38.1974,71096.0
2020-10-14 12:00:00,40.85,40.93,40.79,40.79,79309.0,38.188,38.2628,38.132,38.132,79309.0
2020-10-14 12:10:00,40.79,40.82,40.68,40.71,79517.0,38.132,38.16,38.0291,38.0572,79517.0
2020-10-14 12:20:00,40.71,40.73,40.62,40.69,67778.0,38.0572,38.0759,37.973,38.0385,67778.0
2020-10-14 12:30:00,40.67,40.76,40.65,40.76,63592.0,38.0198,38.1039,38.0011,38.1039,63592.0
2020-10-14 12:40:00,40.76,40.82,40.73,40.75,49443.0,38.1039,38.16,38.0759,38.0946,49443.0
2020-10-14 12:50:00,40.75,40.85,40.75,40.84,36084.0,38.0946,38.188,38.0946,38.1787,36084.0
2020-10-14 13:00:00,40.85,40.98,40.85,40.92,56912.0,38.188,38.3096,38.188,38.2535,56912.0
2020-10-14 13:10:00,40.92,40.95,40.86,40.89,34335.0,38.2535,38.2815,38.1974,38.2254,34335.0
2020-10-14 13:20:00,40.89,40.92,40.86,40.92,31456.0,38.2254,38.2535,38.1974,38.2535,31456.0
2020-10-14 13:30:00,40.92,40.93,40.79,40.88,45461.0,38.2535,38.2628,38.132,38.2161,45461.0
2020-10-14 13:40:00,40.87,40.92,40.82,40.91,39078.0,38.2067,38.2535,38.16,38.2441,39078.0
2020-10-14 13:50:00,40.92,40.94,40.88,40.9,44616.0,38.2535,38.2722,38.2161,38.2348,44616.0
2020-10-14 14:00:00,40.9,40.94,40.89,40.91,37402.0,38.2348,38.2722,38.2254,38.2441,37402.0
2020-10-14 14:10:00,40.91,40.95,40.81,40.81,31537.0,38.2441,38.2815,38.1507,38.1507,31537.0
2020-10-14 14:20:00,40.8,40.82,40.72,40.74,55656.0,38.1413,38.16,38.0665,38.0852,55656.0
2020-10-14 14:30:00,40.74,40.75,40.69,40.69,47511.0,38.0852,38.0946,38.0385,38.0385,47511.0
2020-10-14 14:40:00,40.69,40.75,40.69,40.73,43651.0,38.0385,38.0946,38.0385,38.0759,43651.0
2020-10-14 14:50:00,40.73,40.83,40.73,40.82,32120.0,38.0759,38.1693,38.0759,38.16,32120.0
2020-10-14 15:00:00,40.81,40.84,40.77,40.77,50908.0,38.1507,38.1787,38.1133,38.1133,50908.0
2020-10-14 15:10:00,40.76,40.81,40.75,40.76,41802.0,38.1039,38.1507,38.0946,38.1039,41802.0
2020-10-14 15:20:00,40.77,40.83,40.76,40.82,58731.0,38.1133,38.1693,38.1039,38.16,58731.0
2020-10-14 15:30:00,40.81,40.91,40.81,40.91,81409.0,38.1507,38.2441,38.1507,38.2441,81409.0
2020-10-14 15:40:00,40.91,41.0,40.91,40.97,90725.0,38.2441,38.3283,38.2441,38.3002,90725.0
2020-10-14 15:50:00,40.96,41.0,40.92,40.94,330046.0,38.2909,38.3283,38.2535,38.2722,330046.0
2020-10-15 09:30:00,40.19,40.47,40.08,40.31,254040.0,37.5711,37.8328,37.4682,37.6832,254040.0
2020-10-15 09:40:00,40.29,40.53,40.25,40.35,135595.0,37.6645,37.8889,37.6271,37.7206,135595.0
2020-10-15 09:50:00,40.33,40.55,40.29,40.32,79868.0,37.7019,37.9076,37.6645,37.6926,79868.0
2020-10-15 10:00:00,40.31,40.31,40.04,40.09,116238.0,37.6832,37.6832,37.4308,37.4776,116238.0
2020-10-15 10:10:00,40.09,40.19,40.06,40.09,113775.0,37.4776,37.5711,37.4495,37.4776,113775.0
2020-10-15 10:20:00,40.07,40.24,40.03,40.04,64912.0,37.4589,37.6178,37.4215,37.4308,64912.0
2020-10-15 10:30:00,40.05,40.13,40.0,40.07,69719.0,37.4402,37.515,37.3934,37.4589,69719.0
2020-10-15 10:40:00,40.08,40.22,40.06,40.21,42825.0,37.4682,37.5991,37.4495,37.5897,42825.0
2020-10-15 10:50:00,40.22,40.37,40.22,40.31,51254.0,37.5991,37.7393,37.5991,37.6832,51254.0
2020-10-15 11:00:00,40.31,40.38,40.29,40.32,97863.0,37.6832,37.7487,37.6645,37.6926,97863.0
2020-10-15 11:10:00,40.33,40.5,40.32,40.4,83971.0,37.7019,37.8609,37.6926,37.7674,83971.0
2020-10-15 11:20:00,40.4,40.56,40.38,40.52,60647.0,37.7674,37.9169,37.7487,37.8795,60647.0
2020-10-15 11:30:00,40.51,40.56,40.49,40.56,37349.0,37.8702,37.9169,37.8515,37.9169,37349.0
2020-10-15 11:40:00,40.56,40.66,40.5,40.51,80322.0,37.9169,38.0104,37.8609,37.8702,80322.0
2020-10-15 11:50:00,40.51,40.56,40.44,40.45,44994.0,37.8702,37.9169,37.8048,37.8141,44994.0
2020-10-15 12:00:00,40.44,40.5,40.43,40.44,54477.0,37.8048,37.8609,37.7954,37.8048,54477.0
2020-10-15 12:10:00,40.44,40.44,40.36,40.39,76752.0,37.8048,37.8048,37.73,37.758,76752.0
2020-10-15 12:20:00,40.39,40.41,40.33,40.33,39045.0,37.758,37.7767,37.7019,37.7019,39045.0
2020-10-15 12:30:00,40.34,40.34,40.23,40.32,54348.0,37.7113,37.7113,37.6084,37.6926,54348.0
2020-10-15 12:40:00,40.31,40.34,40.21,40.21,33364.0,37.6832,37.7113,37.5897,37.5897,33364.0
2020-10-15 12:50:00,40.21,40.26,40.19,40.24,58027.0,37.5897,37.6365,37.5711,37.6178,58027.0
2020-10-15 13:00:00,40.24,40.26,40.18,40.22,78561.0,37.6178,37.6365,37.5617,37.5991,78561.0
2020-10-15 13:10:00,40.22,40.27,40.22,40.22,48102.0,37.5991,37.6458,37.5991,37.5991,48102.0
2020-10-15 13:20:00,40.22,40.29,40.22,40.24,27307.0,37.5991,37.6645,37.5991,37.6178,27307.0
2020-10-15 13:30:00,40.24,40.3,40.21,40.3,51470.0,37.6178,37.6739,37.5897,37.6739,51470.0
2020-10-15 13:40:00,40.3,40.3,40.25,40.25,37624.0,37.6739,37.6739,37.6271,37.6271,37624.0
2020-10-15 13:50:00,40.26,40.31,40.26,40.28,37565.0,37.6365,37.6832,37.6365,37.6552,37565.0
2020-10-15 14:00:00,40.28,40.42,40.28,40.39,41294.0,37.6552,37.7861,37.6552,37.758,41294.0
2020-10-15 14:10:00,40.38,40.45,40.35,40.43,27528.0,37.7487,37.8141,37.7206,37.7954,27528.0
2020-10-15 14:20:00,40.44,40.47,40.41,40.43,58475.0,37.8048,37.8328,37.7767,37.7954,58475.0
2020-10-15 14:30:00,40.42,40.44,40.33,40.33,43669.0,37.7861,37.8048,37.7019,37.7019,43669.0
2020-10-15 14:40:00,40.33,40.39,40.33,40.36,28085.0,37.7019,37.758,37.7019,37.73,28085.0
2020-10-15 14:50:00,40.36,40.4,40.35,40.35,51026.0,37.73,37.7674,37.7206,37.7206,51026.0
2020-10-15 15:00:00,40.35,40.41,40.34,40.35,60870.0,37.7206,37.7767,37.7113,37.7206,60870.0
2020-10-15 15:10:00,40.36,40.38,40.34,40.37,44187.0,37.73,37.7487,37.7113,37.7393,44187.0
2020-10-15 15:20:00,40.37,40.43,40.35,40.42,43207.0,37.7393,37.7954,37.7206,37.7861,43207.0
2020-10-15 15:30:00,40.42,40.42,40.37,40.39,76091.0,37.7861,37.7861,37.7393,37.758,76091.0
2020-10-15 15:40:00,40.38,40.38,40.33,40.35,106070.0,37.7487,37.7487,37.7019,37.7206,106070.0
2020-10-15 15:50:00,40.36,40.4,40.29,40.34,433811.0,37.73,37.7674,37.6645,37.7113,433811.0
2020-10-16 09:30:00,40.41,40.5,40.04,40.09,214468.0,37.7767,37.8609,37.4308,37.4776,214468.0
2020-10-16 09:40:00,40.1,40.28,40.1,40.17,88474.0,37.4869,37.6552,37.4869,37.5524,88474.0
2020-10-16 09:50:00,40.16,40.24,40.08,40.09,84723.0,37.543,37.6178,37.4682,37.4776,84723.0
2020-10-16 10:00:00,40.1,40.18,40.06,40.14,43006.0,37.4869,37.5617,37.4495,37.5243,43006.0
2020-10-16 10:10:00,40.15,40.35,40.14,40.33,87327.0,37.5337,37.7206,37.5243,37.7019,87327.0
2020-10-16 10:20:00,40.33,40.34,40.12,40.15,81516.0,37.7019,37.7113,37.5056,37.5337,81516.0
2020-10-16 10:30:00,40.14,40.14,40.0,40.09,99850.0,37.5243,37.5243,37.3934,37.4776,99850.0
2020-10-16 10:40:00,40.11,40.11,39.86,39.87,68185.0,37.4963,37.4963,37.2626,37.2719,68185.0
2020-10-16 10:50:00,39.87,40.0,39.84,39.99,100228.0,37.2719,37.3934,37.2439,37.3841,100228.0
2020-10-16 11:00:00,39.98,40.07,39.97,40.01,41498.0,37.3747,37.4589,37.3654,37.4028,41498.0
2020-10-16 11:10:00,39.99,40.05,39.96,40.0,42195.0,37.3841,37.4402,37.356,37.3934,42195.0
2020-10-16 11:20:00,39.99,39.99,39.85,39.92,56041.0,37.3841,37.3841,37.2532,37.3186,56041.0
2020-10-16 11:30:00,39.92,40.03,39.92,39.97,44695.0,37.3186,37.4215,37.3186,37.3654,44695.0
2020-10-16 11:40:00,39.95,40.03,39.95,40.03,24443.0,37.3467,37.4215,37.3467,37.4215,24443.0
2020-10-16 11:50:00,40.04,40.14,40.04,40.14,27256.0,37.4308,37.5243,37.4308,37.5243,27256.0
2020-10-16 12:00:00,40.14,40.18,40.11,40.17,46157.0,37.5243,37.5617,37.4963,37.5524,46157.0
2020-10-16 12:10:00,40.16,40.16,40.09,40.11,35358.0,37.543,37.543,37.4776,37.4963,35358.0
2020-10-16 12:20:00,40.1,40.17,40.06,40.15,44867.0,37.4869,37.5524,37.4495,37.5337,44867.0
2020-10-16 12:30:00,40.14,40.15,40.08,40.12,14842.0,37.5243,37.5337,37.4682,37.5056,14842.0
2020-10-16 12:40:00,40.1,40.12,40.06,40.09,21387.0,37.4869,37.5056,37.4495,37.4776,21387.0
2020-10-16 12:50:00,40.09,40.11,40.04,40.11,23792.0,37.4776,37.4963,37.4308,37.4963,23792.0
2020-10-16 13:00:00,40.1,40.2,40.09,40.19,19798.0,37.4869,37.5804,37.4776,37.5711,19798.0
2020-10-16 13:10:00,40.19,40.19,40.13,40.15,13693.0,37.5711,37.5711,37.515,37.5337,13693.0
2020-10-16 13:20:00,40.16,40.2,40.11,40.12,11347.0,37.543,37.5804,37.4963,37.5056,11347.0
2020-10-16 13:30:00,40.12,40.12,40.06,40.06,25967.0,37.5056,37.5056,37.4495,37.4495,25967.0
2020-10-16 13:40:00,40.06,40.07,39.99,39.99,18681.0,37.4495,37.4589,37.3841,37.3841,18681.0
2020-10-16 13:50:00,39.97,40.04,39.96,39.96,35309.0,37.3654,37.4308,37.356,37.356,35309.0
2020-10-16 14:00:00,39.97,39.99,39.94,39.98,17665.0,37.3654,37.3841,37.3373,37.3747,17665.0
2020-10-16 14:10:00,39.97,39.99,39.94,39.94,23028.0,37.3654,37.3841,37.3373,37.3373,23028.0
2020-10-16 14:20:00,39.95,39.97,39.91,39.94,25469.0,37.3467,37.3654,37.3093,37.3373,25469.0
2020-10-16 14:30:00,39.94,39.99,39.94,39.99,23745.0,37.3373,37.3841,37.3373,37.3841,23745.0
2020-10-16 14:40:00,39.99,39.99,39.89,39.93,27925.0,37.3841,37.3841,37.2906,37.328,27925.0
2020-10-16 14:50:00,39.92,40.0,39.91,39.99,29981.0,37.3186,37.3934,37.3093,37.3841,29981.0
2020-10-16 15:00:00,39.99,40.02,39.91,39.91,28623.0,37.3841,37.4121,37.3093,37.3093,28623.0
2020-10-16 15:10:00,39.9,39.91,39.88,39.89,50448.0,37.2999,37.3093,37.2813,37.2906,50448.0
2020-10-16 15:20:00,39.9,39.92,39.88,39.89,24468.0,37.2999,37.3186,37.2813,37.2906,24468.0
2020-10-16 15:30:00,39.88,39.93,39.87,39.88,109862.0,37.2813,37.328,37.2719,37.2813,109862.0
2020-10-16 15:40:00,39.89,39.94,39.88,39.92,70238.0,37.2906,37.3373,37.2813,37.3186,70238.0
2020-10-16 15:50:00,39.92,39.94,39.83,39.85,281264.0,37.3186,37.3373,37.2345,37.2532,281264.0
2020-10-19 09:30:00,40.32,40.32,40.1,40.18,195603.0,37.6926,37.6926,37.4869,37.5617,195603.0
2020-10-19 09:40:00,40.16,40.3,40.15,40.27,91039.0,37.543,37.6739,37.5337,37.6458,91039.0
2020-10-19 09:50:00,40.29,40.33,40.14,40.15,59974.0,37.6645,37.7019,37.5243,37.5337,59974.0
2020-10-19 10:00:00,40.13,40.16,39.97,39.99,90404.0,37.515,37.543,37.3654,37.3841,90404.0
2020-10-19 10:10:00,39.98,40.09,39.86,40.05,74557.0,37.3747,37.4776,37.2626,37.4402,74557.0
2020-10-19 10:20:00,40.05,40.16,40.0,40.14,44146.0,37.4402,37.543,37.3934,37.5243,44146.0
2020-10-19 10:30:00,40.15,40.17,40.01,40.09,43325.0,37.5337,37.5524,37.4028,37.4776,43325.0
2020-10-19 10:40:00,40.09,40.12,40.0,40.09,35751.0,37.4776,37.5056,37.3934,37.4776,35751.0
2020-10-19 10:50:00,40.09,40.14,40.07,40.08,26330.0,37.4776,37.5243,37.4589,37.4682,26330.0
2020-10-19 11:00:00,40.07,40.15,40.03,40.03,26863.0,37.4589,37.5337,37.4215,37.4215,26863.0
2020-10-19 11:10:00,40.04,40.05,39.95,40.01,51477.0,37.4308,37.4402,37.3467,37.4028,51477.0
2020-10-19 11:20:00,39.98,39.98,39.77,39.84,107825.0,37.3747,37.3747,37.1784,37.2439,107825.0
2020-10-19 11:30:00,39.84,39.86,39.76,39.78,75571.0,37.2439,37.2626,37.1691,37.1878,75571.0
2020-10-19 11:40:00,39.76,39.84,39.74,39.82,50967.0,37.1691,37.2439,37.1504,37.2252,50967.0
2020-10-19 11:50:00,39.81,39.87,39.81,39.81,40829.0,37.2158,37.2719,37.2158,37.2158,40829.0
2020-10-19 12:00:00,39.81,39.87,39.78,39.84,30664.0,37.2158,37.2719,37.1878,37.2439,30664.0
2020-10-19 12:10:00,39.85,39.91,39.83,39.91,13788.0,37.2532,37.3093,37.2345,37.3093,13788.0
2020-10-19 12:20:00,39.9,39.93,39.88,39.91,9943.0,37.2999,37.328,37.2813,37.3093,9943.0
2020-10-19 12:30:00,39.92,40.01,39.92,39.97,12059.0,37.3186,37.4028,37.3186,37.3654,12059.0
2020-10-19 12:40:00,39.98,40.01,39.96,40.0,14509.0,37.3747,37.4028,37.356,37.3934,14509.0
2020-10-19 12:50:00,39.99,40.01,39.92,39.96,14331.0,37.3841,37.4028,37.3186,37.356,14331.0
2020-10-19 13:00:00,39.96,40.01,39.96,39.99,22808.0,37.356,37.4028,37.356,37.3841,22808.0
2020-10-19 13:10:00,40.0,40.04,39.99,40.0,30160.0,37.3934,37.4308,37.3841,37.3934,30160.0
2020-10-19 13:20:00,40.0,40.01,39.91,39.92,20658.0,37.3934,37.4028,37.3093,37.3186,20658.0
2020-10-19 13:30:00,39.92,39.92,39.83,39.84,13983.0,37.3186,37.3186,37.2345,37.2439,13983.0
2020-10-19 13:40:00,39.84,39.85,39.75,39.75,14157.0,37.2439,37.2532,37.1597,37.1597,14157.0
2020-10-19 13:50:00,39.74,39.74,39.67,39.7,37076.0,37.1504,37.1504,37.0849,37.113,37076.0
2020-10-19 14:00:00,39.68,39.74,39.67,39.73,25386.0,37.0943,37.1504,37.0849,37.141,25386.0
2020-10-19 14:10:00,39.71,39.78,39.71,39.77,24033.0,37.1223,37.1878,37.1223,37.1784,24033.0
2020-10-19 14:20:00,39.78,39.83,39.77,39.81,21671.0,37.1878,37.2345,37.1784,37.2158,21671.0
2020-10-19 14:30:00,39.8,39.8,39.7,39.7,22809.0,37.2065,37.2065,37.113,37.113,22809.0
2020-10-19 14:40:00,39.7,39.7,39.55,39.55,55493.0,37.113,37.113,36.9728,36.9728,55493.0
2020-10-19 14:50:00,39.55,39.57,39.49,39.5,70502.0,36.9728,36.9915,36.9167,36.926,70502.0
2020-10-19 15:00:00,39.49,39.49,39.25,39.31,110624.0,36.9167,36.9167,36.6923,36.7484,110624.0
2020-10-19 15:10:00,39.3,39.45,39.25,39.38,57630.0,36.739,36.8793,36.6923,36.8138,57630.0
2020-10-19 15:20:00,39.37,39.42,39.32,39.42,55552.0,36.8045,36.8512,36.7577,36.8512,55552.0
2020-10-19 15:30:00,39.41,39.46,39.38,39.4,37193.0,36.8419,36.8886,36.8138,36.8325,37193.0
2020-10-19 15:40:00,39.4,39.4,39.33,39.34,77402.0,36.8325,36.8325,36.7671,36.7764,77402.0
2020-10-19 15:50:00,39.34,39.34,39.14,39.18,399575.0,36.7764,36.7764,36.5895,36.6269,399575.0
2020-10-20 09:30:00,39.24,39.46,39.22,39.22,208325.0,36.683,36.8886,36.6643,36.6643,208325.0
2020-10-20 09:40:00,39.22,39.38,39.15,39.31,101883.0,36.6643,36.8138,36.5988,36.7484,101883.0
2020-10-20 09:50:00,39.31,39.35,39.11,39.13,50079.0,36.7484,36.7858,36.5614,36.5801,50079.0
2020-10-20 10:00:00,39.12,39.23,38.98,39.18,167427.0,36.5708,36.6736,36.4399,36.6269,167427.0
2020-10-20 10:10:00,39.18,39.23,39.0,39.13,84552.0,36.6269,36.6736,36.4586,36.5801,84552.0
2020-10-20 10:20:00,39.14,39.19,38.99,39.03,82509.0,36.5895,36.6362,36.4492,36.4866,82509.0
2020-10-20 10:30:00,39.03,39.31,39.02,39.31,66943.0,36.4866,36.7484,36.4773,36.7484,66943.0
2020-10-20 10:40:00,39.31,39.61,39.28,39.58,78041.0,36.7484,37.0288,36.7204,37.0008,78041.0
2020-10-20 10:50:00,39.57,39.67,39.48,39.54,97147.0,36.9915,37.0849,36.9073,36.9634,97147.0
2020-10-20 11:00:00,39.53,39.57,39.4,39.49,52204.0,36.9541,36.9915,36.8325,36.9167,52204.0
2020-10-20 11:10:00,39.48,39.61,39.48,39.61,25986.0,36.9073,37.0288,36.9073,37.0288,25986.0
2020-10-20 11:20:00,39.61,39.71,39.55,39.64,47097.0,37.0288,37.1223,36.9728,37.0569,47097.0
2020-10-20 11:30:00,39.65,39.66,39.54,39.55,26915.0,37.0662,37.0756,36.9634,36.9728,26915.0
2020-10-20 11:40:00,39.56,39.61,39.48,39.57,34482.0,36.9821,37.0288,36.9073,36.9915,34482.0
2020-10-20 11:50:00,39.57,39.58,39.5,39.53,19799.0,36.9915,37.0008,36.926,36.9541,19799.0
2020-10-20 12:00:00,39.53,39.53,39.44,39.44,36090.0,36.9541,36.9541,36.8699,36.8699,36090.0
2020-10-20 12:10:00,39.44,39.44,39.33,39.43,83407.0,36.8699,36.8699,36.7671,36.8606,83407.0
2020-10-20 12:20:00,39.43,39.46,39.35,39.39,36802.0,36.8606,36.8886,36.7858,36.8232,36802.0
2020-10-20 12:30:00,39.38,39.55,39.37,39.43,36685.0,36.8138,36.9728,36.8045,36.8606,36685.0
2020-10-20 12:40:00,39.42,39.43,39.25,39.25,57964.0,36.8512,36.8606,36.6923,36.6923,57964.0
2020-10-20 12:50:00,39.24,39.25,39.16,39.22,49252.0,36.683,36.6923,36.6082,36.6643,49252.0
2020-10-20 13:00:00,39.23,39.3,39.22,39.24,22227.0,36.6736,36.739,36.6643,36.683,22227.0
2020-10-20 13:10:00,39.24,39.31,39.24,39.27,32304.0,36.683,36.7484,36.683,36.711,32304.0
2020-10-20 13:20:00,39.27,39.33,39.27,39.32,40028.0,36.711,36.7671,36.711,36.7577,40028.0
2020-10-20 13:30:00,39.32,39.38,39.27,39.35,32605.0,36.7577,36.8138,36.711,36.7858,32605.0
2020-10-20 13:40:00,39.36,39.45,39.33,39.44,29943.0,36.7951,36.8793,36.7671,36.8699,29943.0
2020-10-20 13:50:00,39.43,39.43,39.34,39.41,41086.0,36.8606,36.8606,36.7764,36.8419,41086.0
2020-10-20 14:00:00,39.44,39.5,39.43,39.49,42893.0,36.8699,36.926,36.8606,36.9167,42893.0
2020-10-20 14:10:00,39.49,39.52,39.49,39.51,13109.0,36.9167,36.9447,36.9167,36.9354,13109.0
2020-10-20 14:20:00,39.51,39.51,39.4,39.44,30168.0,36.9354,36.9354,36.8325,36.8699,30168.0
2020-10-20 14:30:00,39.44,39.46,39.36,39.37,31861.0,36.8699,36.8886,36.7951,36.8045,31861.0
2020-10-20 14:40:00,39.37,39.4,39.35,39.37,59041.0,36.8045,36.8325,36.7858,36.8045,59041.0
2020-10-20 14:50:00,39.37,39.4,39.33,39.35,32615.0,36.8045,36.8325,36.7671,36.7858,32615.0
2020-10-20 15:00:00,39.36,39.44,39.36,39.38,61036.0,36.7951,36.8699,36.7951,36.8138,61036.0
2020-10-20 15:10:00,39.38,39.38,39.22,39.28,45911.0,36.8138,36.8138,36.6643,36.7204,45911.0
2020-10-20 15:20:00,39.26,39.35,39.24,39.35,51860.0,36.7017,36.7858,36.683,36.7858,51860.0
2020-10-20 15:30:00,39.35,39.4,39.3,39.4,54344.0,36.7858,36.8325,36.739,36.8325,54344.0
2020-10-20 15:40:00,39.4,39.47,39.4,39.42,122823.0,36.8325,36.898,36.8325,36.8512,122823.0
2020-10-20 15:50:00,39.43,39.47,39.38,39.47,295134.0,36.8606,36.898,36.8138,36.898,295134.0
2020-10-21 09:30:00,39.76,40.09,39.71,39.89,297337.0,37.1691,37.4776,37.1223,37.2906,297337.0
2020-10-21 09:40:00,39.91,39.99,39.74,39.75,91521.0,37.3093,37.3841,37.1504,37.1597,91521.0
2020-10-21 09:50:00,39.74,40.12,39.74,40.08,148725.0,37.1504,37.5056,37.1504,37.4682,148725.0
2020-10-21 10:00:00,40.1,40.29,40.09,40.11,199786.0,37.4869,37.6645,37.4776,37.4963,199786.0
2020-10-21 10:10:00,40.11,40.27,40.11,40.26,118928.0,37.4963,37.6458,37.4963,37.6365,118928.0
2020-10-21 10:20:00,40.27,40.32,40.18,40.25,97079.0,37.6458,37.6926,37.5617,37.6271,97079.0
2020-10-21 10:30:00,40.24,40.4,40.18,40.33,128049.0,37.6178,37.7674,37.5617,37.7019,128049.0
2020-10-21 10:40:00,40.33,40.39,40.26,40.31,59398.0,37.7019,37.758,37.6365,37.6832,59398.0
2020-10-21 10:50:00,40.3,40.3,40.1,40.12,101249.0,37.6739,37.6739,37.4869,37.5056,101249.0
2020-10-21 11:00:00,40.12,40.17,39.88,39.92,51714.0,37.5056,37.5524,37.2813,37.3186,51714.0
2020-10-21 11:10:00,39.91,39.91,39.69,39.75,128647.0,37.3093,37.3093,37.1036,37.1597,128647.0
2020-10-21 11:20:00,39.74,39.83,39.69,39.82,93133.0,37.1504,37.2345,37.1036,37.2252,93133.0
2020-10-21 11:30:00,39.82,39.97,39.81,39.95,97092.0,37.2252,37.3654,37.2158,37.3467,97092.0
2020-10-21 11:40:00,39.96,40.05,39.95,40.04,59450.0,37.356,37.4402,37.3467,37.4308,59450.0
2020-10-21 11:50:00,40.05,40.08,39.91,39.95,80305.0,37.4402,37.4682,37.3093,37.3467,80305.0
2020-10-21 12:00:00,39.96,40.13,39.96,40.11,43736.0,37.356,37.515,37.356,37.4963,43736.0
2020-10-21 12:10:00,40.12,40.12,40.04,40.11,31356.0,37.5056,37.5056,37.4308,37.4963,31356.0
2020-10-21 12:20:00,40.13,40.21,40.1,40.12,62470.0,37.515,37.5897,37.4869,37.5056,62470.0
2020-10-21 12:30:00,40.13,40.14,39.99,40.04,41852.0,37.515,37.5243,37.3841,37.4308,41852.0
2020-10-21 12:40:00,40.04,40.08,40.0,40.03,23743.0,37.4308,37.4682,37.3934,37.4215,23743.0
2020-10-21 12:50:00,40.0,40.04,39.91,39.96,32478.0,37.3934,37.4308,37.3093,37.356,32478.0
2020-10-21 13:00:00,39.96,40.01,39.91,39.94,21757.0,37.356,37.4028,37.3093,37.3373,21757.0
2020-10-21 13:10:00,39.93,40.0,39.92,39.99,21286.0,37.328,37.3934,37.3186,37.3841,21286.0
2020-10-21 13:20:00,39.99,40.01,39.93,40.0,25114.0,37.3841,37.4028,37.328,37.3934,25114.0
2020-10-21 13:30:00,39.99,40.05,39.97,39.97,23610.0,37.3841,37.4402,37.3654,37.3654,23610.0
2020-10-21 13:40:00,39.98,40.01,39.97,39.97,12516.0,37.3747,37.4028,37.3654,37.3654,12516.0
2020-10-21 13:50:00,39.99,40.01,39.88,39.91,32941.0,37.3841,37.4028,37.2813,37.3093,32941.0
2020-10-21 14:00:00,39.91,39.95,39.87,39.87,32314.0,37.3093,37.3467,37.2719,37.2719,32314.0
2020-10-21 14:10:00,39.88,39.91,39.86,39.88,13562.0,37.2813,37.3093,37.2626,37.2813,13562.0
2020-10-21 14:20:00,39.89,39.94,39.85,39.93,25085.0,37.2906,37.3373,37.2532,37.328,25085.0
2020-10-21 14:30:00,39.92,39.97,39.9,39.92,21464.0,37.3186,37.3654,37.2999,37.3186,21464.0
2020-10-21 14:40:00,39.95,39.96,39.92,39.92,17292.0,37.3467,37.356,37.3186,37.3186,17292.0
2020-10-21 14:50:00,39.92,39.93,39.84,39.86,18452.0,37.3186,37.328,37.2439,37.2626,18452.0
2020-10-21 15:00:00,39.85,39.87,39.69,39.72,41503.0,37.2532,37.2719,37.1036,37.1317,41503.0
2020-10-21 15:10:00,39.71,39.76,39.69,39.76,25366.0,37.1223,37.1691,37.1036,37.1691,25366.0
2020-10-21 15:20:00,39.77,39.84,39.77,39.84,28835.0,37.1784,37.2439,37.1784,37.2439,28835.0
2020-10-21 15:30:00,39.84,39.89,39.81,39.81,45838.0,37.2439,37.2906,37.2158,37.2158,45838.0
2020-10-21 15:40:00,39.81,39.83,39.78,39.81,68269.0,37.2158,37.2345,37.1878,37.2158,68269.0
2020-10-21 15:50:00,39.81,39.94,39.81,39.86,303023.0,37.2158,37.3373,37.2158,37.2626,303023.0
2020-10-22 09:30:00,39.34,39.44,39.17,39.28,307413.0,36.7764,36.8699,36.6175,36.7204,307413.0
2020-10-22 09:40:00,39.26,39.34,39.15,39.29,142648.0,36.7017,36.7764,36.5988,36.7297,142648.0
2020-10-22 09:50:00,39.3,39.38,39.19,39.19,96212.0,36.739,36.8138,36.6362,36.6362,96212.0
2020-10-22 10:00:00,39.19,39.31,39.02,39.24,190310.0,36.6362,36.7484,36.4773,36.683,190310.0
2020-10-22 10:10:00,39.24,39.29,39.13,39.15,58588.0,36.683,36.7297,36.5801,36.5988,58588.0
2020-10-22 10:20:00,39.13,39.13,38.81,38.91,207991.0,36.5801,36.5801,36.281,36.3745,207991.0
2020-10-22 10:30:00,38.9,38.9,38.7,38.79,108175.0,36.3651,36.3651,36.1781,36.2623,108175.0
2020-10-22 10:40:00,38.79,38.79,38.6,38.65,130188.0,36.2623,36.2623,36.0847,36.1314,130188.0
2020-10-22 10:50:00,38.66,38.89,38.6,38.85,136591.0,36.1408,36.3558,36.0847,36.3184,136591.0
2020-10-22 11:00:00,38.83,38.92,38.79,38.83,73220.0,36.2997,36.3838,36.2623,36.2997,73220.0
2020-10-22 11:10:00,38.84,38.92,38.76,38.82,57949.0,36.309,36.3838,36.2342,36.2903,57949.0
2020-10-22 11:20:00,38.82,39.02,38.8,38.96,60044.0,36.2903,36.4773,36.2716,36.4212,60044.0
2020-10-22 11:30:00,38.95,39.01,38.91,38.91,45615.0,36.4119,36.4679,36.3745,36.3745,45615.0
2020-10-22 11:40:00,38.92,39.02,38.9,39.01,41597.0,36.3838,36.4773,36.3651,36.4679,41597.0
2020-10-22 11:50:00,39.01,39.05,38.86,38.9,47979.0,36.4679,36.5053,36.3277,36.3651,47979.0
2020-10-22 12:00:00,38.91,38.99,38.87,38.98,39143.0,36.3745,36.4492,36.3371,36.4399,39143.0
2020-10-22 12:10:00,38.98,38.98,38.88,38.96,27722.0,36.4399,36.4399,36.3464,36.4212,27722.0
2020-10-22 12:20:00,38.95,38.95,38.86,38.91,27465.0,36.4119,36.4119,36.3277,36.3745,27465.0
2020-10-22 12:30:00,38.92,38.92,38.79,38.83,19818.0,36.3838,36.3838,36.2623,36.2997,19818.0
2020-10-22 12:40:00,38.83,38.91,38.79,38.91,32764.0,36.2997,36.3745,36.2623,36.3745,32764.0
2020-10-22 12:50:00,38.91,38.96,38.89,38.96,33218.0,36.3745,36.4212,36.3558,36.4212,33218.0
2020-10-22 13:00:00,38.96,39.04,38.96,39.04,48614.0,36.4212,36.496,36.4212,36.496,48614.0
2020-10-22 13:10:00,39.04,39.06,38.99,38.99,54192.0,36.496,36.5147,36.4492,36.4492,54192.0
2020-10-22 13:20:00,38.99,39.12,38.99,39.12,50964.0,36.4492,36.5708,36.4492,36.5708,50964.0
2020-10-22 13:30:00,39.11,39.12,39.06,39.07,24300.0,36.5614,36.5708,36.5147,36.524,24300.0
2020-10-22 13:40:00,39.07,39.17,39.07,39.12,45476.0,36.524,36.6175,36.524,36.5708,45476.0
2020-10-22 13:50:00,39.12,39.19,39.1,39.13,76233.0,36.5708,36.6362,36.5521,36.5801,76233.0
2020-10-22 14:00:00,39.14,39.17,39.07,39.09,71601.0,36.5895,36.6175,36.524,36.5427,71601.0
2020-10-22 14:10:00,39.09,39.17,39.06,39.14,69310.0,36.5427,36.6175,36.5147,36.5895,69310.0
2020-10-22 14:20:00,39.14,39.15,39.06,39.06,53935.0,36.5895,36.5988,36.5147,36.5147,53935.0
2020-10-22 14:30:00,39.05,39.1,39.04,39.06,41094.0,36.5053,36.5521,36.496,36.5147,41094.0
2020-10-22 14:40:00,39.06,39.11,39.03,39.11,62282.0,36.5147,36.5614,36.4866,36.5614,62282.0
2020-10-22 14:50:00,39.12,39.15,39.11,39.11,45320.0,36.5708,36.5988,36.5614,36.5614,45320.0
2020-10-22 15:00:00,39.11,39.16,39.1,39.13,100601.0,36.5614,36.6082,36.5521,36.5801,100601.0
2020-10-22 15:10:00,39.13,39.14,39.08,39.08,91100.0,36.5801,36.5895,36.5334,36.5334,91100.0
2020-10-22 15:20:00,39.09,39.17,39.08,39.16,91553.0,36.5427,36.6175,36.5334,36.6082,91553.0
2020-10-22 15:30:00,39.16,39.26,39.16,39.23,86574.0,36.6082,36.7017,36.6082,36.6736,86574.0
2020-10-22 15:40:00,39.22,39.24,39.19,39.21,106467.0,36.6643,36.683,36.6362,36.6549,106467.0
2020-10-22 15:50:00,39.22,39.22,39.15,39.19,270580.0,36.6643,36.6643,36.5988,36.6362,270580.0
2020-10-23 09:30:00,39.17,39.17,38.74,38.88,293210.0,36.6175,36.6175,36.2155,36.3464,293210.0
2020-10-23 09:40:00,38.88,39.01,38.81,38.91,76356.0,36.3464,36.4679,36.281,36.3745,76356.0
2020-10-23 09:50:00,38.9,38.96,38.79,38.79,52143.0,36.3651,36.4212,36.2623,36.2623,52143.0
2020-10-23 10:00:00,38.79,38.85,38.67,38.84,56877.0,36.2623,36.3184,36.1501,36.309,56877.0
2020-10-23 10:10:00,38.86,38.96,38.81,38.89,64082.0,36.3277,36.4212,36.281,36.3558,64082.0
2020-10-23 10:20:00,38.9,38.9,38.7,38.72,81494.0,36.3651,36.3651,36.1781,36.1968,81494.0
2020-10-23 10:30:00,38.71,38.77,38.67,38.69,49294.0,36.1875,36.2436,36.1501,36.1688,49294.0
2020-10-23 10:40:00,38.69,38.75,38.54,38.54,62362.0,36.1688,36.2249,36.0286,36.0286,62362.0
2020-10-23 10:50:00,38.54,38.71,38.51,38.71,76504.0,36.0286,36.1875,36.0005,36.1875,76504.0
2020-10-23 11:00:00,38.7,38.81,38.68,38.78,36661.0,36.1781,36.281,36.1594,36.2529,36661.0
2020-10-23 11:10:00,38.79,38.81,38.75,38.81,39533.0,36.2623,36.281,36.2249,36.281,39533.0
2020-10-23 11:20:00,38.8,38.8,38.65,38.72,41717.0,36.2716,36.2716,36.1314,36.1968,41717.0
2020-10-23 11:30:00,38.73,38.8,38.64,38.65,104305.0,36.2062,36.2716,36.1221,36.1314,104305.0
2020-10-23 11:40:00,38.65,38.66,38.53,38.54,100563.0,36.1314,36.1408,36.0192,36.0286,100563.0
2020-10-23 11:50:00,38.54,38.65,38.51,38.65,119793.0,36.0286,36.1314,36.0005,36.1314,119793.0
2020-10-23 12:00:00,38.64,38.65,38.6,38.62,45106.0,36.1221,36.1314,36.0847,36.1034,45106.0
2020-10-23 12:10:00,38.61,38.61,38.51,38.55,80607.0,36.094,36.094,36.0005,36.0379,80607.0
2020-10-23 12:20:00,38.55,38.62,38.47,38.61,172079.0,36.0379,36.1034,35.9631,36.094,172079.0
2020-10-23 12:30:00,38.61,38.66,38.58,38.61,46850.0,36.094,36.1408,36.066,36.094,46850.0
2020-10-23 12:40:00,38.61,38.66,38.61,38.64,39569.0,36.094,36.1408,36.094,36.1221,39569.0
2020-10-23 12:50:00,38.64,38.68,38.58,38.59,17349.0,36.1221,36.1594,36.066,36.0753,17349.0
2020-10-23 13:00:00,38.59,38.72,38.59,38.72,17640.0,36.0753,36.1968,36.0753,36.1968,17640.0
2020-10-23 13:10:00,38.72,38.77,38.71,38.76,20963.0,36.1968,36.2436,36.1875,36.2342,20963.0
2020-10-23 13:20:00,38.76,38.85,38.76,38.81,37295.0,36.2342,36.3184,36.2342,36.281,37295.0
2020-10-23 13:30:00,38.82,38.82,38.76,38.77,32409.0,36.2903,36.2903,36.2342,36.2436,32409.0
2020-10-23 13:40:00,38.77,38.82,38.75,38.82,24820.0,36.2436,36.2903,36.2249,36.2903,24820.0
2020-10-23 13:50:00,38.83,38.87,38.82,38.84,31383.0,36.2997,36.3371,36.2903,36.309,31383.0
2020-10-23 14:00:00,38.85,38.89,38.82,38.87,27547.0,36.3184,36.3558,36.2903,36.3371,27547.0
2020-10-23 14:10:00,38.87,38.88,38.82,38.88,23566.0,36.3371,36.3464,36.2903,36.3464,23566.0
2020-10-23 14:20:00,38.89,38.94,38.86,38.9,32035.0,36.3558,36.4025,36.3277,36.3651,32035.0
2020-10-23 14:30:00,38.91,38.91,38.88,38.89,23884.0,36.3745,36.3745,36.3464,36.3558,23884.0
2020-10-23 14:40:00,38.89,38.89,38.85,38.87,24753.0,36.3558,36.3558,36.3184,36.3371,24753.0
2020-10-23 14:50:00,38.87,38.88,38.77,38.77,58984.0,36.3371,36.3464,36.2436,36.2436,58984.0
2020-10-23 15:00:00,38.76,38.78,38.73,38.76,40785.0,36.2342,36.2529,36.2062,36.2342,40785.0
2020-10-23 15:10:00,38.75,38.79,38.74,38.74,29796.0,36.2249,36.2623,36.2155,36.2155,29796.0
2020-10-23 15:20:00,38.75,38.85,38.74,38.83,59367.0,36.2249,36.3184,36.2155,36.2997,59367.0
2020-10-23 15:30:00,38.83,38.83,38.79,38.8,53367.0,36.2997,36.2997,36.2623,36.2716,53367.0
2020-10-23 15:40:00,38.81,38.83,38.75,38.75,82531.0,36.281,36.2997,36.2249,36.2249,82531.0
2020-10-23 15:50:00,38.75,38.83,38.73,38.82,219149.0,36.2249,36.2997,36.2062,36.2903,219149.0
2020-10-26 09:30:00,38.52,38.75,38.5,38.75,173338.0,36.0099,36.2249,35.9912,36.2249,173338.0
2020-10-26 09:40:00,38.76,38.82,38.68,38.76,95940.0,36.2342,36.2903,36.1594,36.2342,95940.0
2020-10-26 09:50:00,38.75,39.1,38.75,39.08,88763.0,36.2249,36.5521,36.2249,36.5334,88763.0
2020-10-26 10:00:00,39.07,39.15,38.98,38.98,136363.0,36.524,36.5988,36.4399,36.4399,136363.0
2020-10-26 10:10:00,38.97,38.97,38.86,38.94,57312.0,36.4306,36.4306,36.3277,36.4025,57312.0
2020-10-26 10:20:00,38.93,39.0,38.78,38.81,60931.0,36.3932,36.4586,36.2529,36.281,60931.0
2020-10-26 10:30:00,38.8,38.88,38.67,38.88,63165.0,36.2716,36.3464,36.1501,36.3464,63165.0
2020-10-26 10:40:00,38.88,39.01,38.85,38.92,108948.0,36.3464,36.4679,36.3184,36.3838,108948.0
2020-10-26 10:50:00,38.91,38.93,38.78,38.78,49608.0,36.3745,36.3932,36.2529,36.2529,49608.0
2020-10-26 11:00:00,38.75,38.76,38.51,38.62,114407.0,36.2249,36.2342,36.0005,36.1034,114407.0
2020-10-26 11:10:00,38.64,38.69,38.48,38.52,102324.0,36.1221,36.1688,35.9725,36.0099,102324.0
2020-10-26 11:20:00,38.51,38.64,38.47,38.54,47134.0,36.0005,36.1221,35.9631,36.0286,47134.0
2020-10-26 11:30:00,38.52,38.52,38.35,38.44,100665.0,36.0099,36.0099,35.851,35.9351,100665.0
2020-10-26 11:40:00,38.43,38.51,38.35,38.49,61807.0,35.9257,36.0005,35.851,35.9818,61807.0
2020-10-26 11:50:00,38.48,38.67,38.47,38.57,63101.0,35.9725,36.1501,35.9631,36.0566,63101.0
2020-10-26 12:00:00,38.6,38.71,38.57,38.71,22104.0,36.0847,36.1875,36.0566,36.1875,22104.0
2020-10-26 12:10:00,38.71,38.74,38.69,38.72,70704.0,36.1875,36.2155,36.1688,36.1968,70704.0
2020-10-26 12:20:00,38.73,38.73,38.69,38.7,21098.0,36.2062,36.2062,36.1688,36.1781,21098.0
2020-10-26 12:30:00,38.7,38.73,38.59,38.59,27122.0,36.1781,36.2062,36.0753,36.0753,27122.0
2020-10-26 12:40:00,38.58,38.58,38.51,38.51,65182.0,36.066,36.066,36.0005,36.0005,65182.0
2020-10-26 12:50:00,38.52,38.52,38.46,38.52,23248.0,36.0099,36.0099,35.9538,36.0099,23248.0
2020-10-26 13:00:00,38.53,38.58,38.51,38.56,24889.0,36.0192,36.066,36.0005,36.0473,24889.0
2020-10-26 13:10:00,38.56,38.57,38.45,38.45,17720.0,36.0473,36.0566,35.9444,35.9444,17720.0
2020-10-26 13:20:00,38.46,38.48,38.37,38.38,59698.0,35.9538,35.9725,35.8697,35.879,59698.0
2020-10-26 13:30:00,38.38,38.39,38.21,38.31,64608.0,35.879,35.8883,35.7201,35.8136,64608.0
2020-10-26 13:40:00,38.29,38.34,38.24,38.34,49949.0,35.7949,35.8416,35.7481,35.8416,49949.0
2020-10-26 13:50:00,38.33,38.43,38.33,38.42,42469.0,35.8323,35.9257,35.8323,35.9164,42469.0
2020-10-26 14:00:00,38.42,38.48,38.39,38.45,35100.0,35.9164,35.9725,35.8883,35.9444,35100.0
2020-10-26 14:10:00,38.46,38.48,38.39,38.42,18796.0,35.9538,35.9725,35.8883,35.9164,18796.0
2020-10-26 14:20:00,38.41,38.53,38.4,38.52,28417.0,35.907,36.0192,35.8977,36.0099,28417.0
2020-10-26 14:30:00,38.53,38.57,38.42,38.43,22169.0,36.0192,36.0566,35.9164,35.9257,22169.0
2020-10-26 14:40:00,38.42,38.46,38.32,38.33,48494.0,35.9164,35.9538,35.8229,35.8323,48494.0
2020-10-26 14:50:00,38.33,38.4,38.32,38.39,34846.0,35.8323,35.8977,35.8229,35.8883,34846.0
2020-10-26 15:00:00,38.38,38.43,38.27,38.29,70997.0,35.879,35.9257,35.7762,35.7949,70997.0
2020-10-26 15:10:00,38.29,38.31,38.22,38.22,78567.0,35.7949,35.8136,35.7294,35.7294,78567.0
2020-10-26 15:20:00,38.22,38.28,38.21,38.25,60202.0,35.7294,35.7855,35.7201,35.7575,60202.0
2020-10-26 15:30:00,38.25,38.27,38.18,38.19,89115.0,35.7575,35.7762,35.692,35.7014,89115.0
2020-10-26 15:40:00,38.19,38.26,38.17,38.22,120516.0,35.7014,35.7668,35.6827,35.7294,120516.0
2020-10-26 15:50:00,38.22,38.27,38.19,38.25,377764.0,35.7294,35.7762,35.7014,35.7575,377764.0
2020-10-27 09:30:00,38.27,38.35,38.09,38.22,141464.0,35.7762,35.851,35.6079,35.7294,141464.0
2020-10-27 09:40:00,38.27,38.37,38.16,38.18,76322.0,35.7762,35.8697,35.6733,35.692,76322.0
2020-10-27 09:50:00,38.17,38.28,38.1,38.28,39717.0,35.6827,35.7855,35.6172,35.7855,39717.0
2020-10-27 10:00:00,38.29,38.35,38.19,38.27,29723.0,35.7949,35.851,35.7014,35.7762,29723.0
2020-10-27 10:10:00,38.27,38.42,38.27,38.38,51389.0,35.7762,35.9164,35.7762,35.879,51389.0
2020-10-27 10:20:00,38.39,38.42,38.3,38.35,40913.0,35.8883,35.9164,35.8042,35.851,40913.0
2020-10-27 10:30:00,38.35,38.46,38.32,38.46,30577.0,35.851,35.9538,35.8229,35.9538,30577.0
2020-10-27 10:40:00,38.47,38.49,38.38,38.49,35035.0,35.9631,35.9818,35.879,35.9818,35035.0
2020-10-27 10:50:00,38.49,38.53,38.4,38.4,37784.0,35.9818,36.0192,35.8977,35.8977,37784.0
2020-10-27 11:00:00,38.42,38.55,38.38,38.55,49827.0,35.9164,36.0379,35.879,36.0379,49827.0
2020-10-27 11:10:00,38.56,38.64,38.52,38.63,63583.0,36.0473,36.1221,36.0099,36.1127,63583.0
2020-10-27 11:20:00,38.66,38.67,38.59,38.6,33762.0,36.1408,36.1501,36.0753,36.0847,33762.0
2020-10-27 11:30:00,38.61,38.74,38.51,38.71,49502.0,36.094,36.2155,36.0005,36.1875,49502.0
2020-10-27 11:40:00,38.71,38.72,38.58,38.69,48505.0,36.1875,36.1968,36.066,36.1688,48505.0
2020-10-27 11:50:00,38.68,38.69,38.57,38.6,43213.0,36.1594,36.1688,36.0566,36.0847,43213.0
2020-10-27 12:00:00,38.61,38.63,38.53,38.54,46355.0,36.094,36.1127,36.0192,36.0286,46355.0
2020-10-27 12:10:00,38.54,38.58,38.51,38.58,17298.0,36.0286,36.066,36.0005,36.066,17298.0
2020-10-27 12:20:00,38.59,38.61,38.52,38.55,12703.0,36.0753,36.094,36.0099,36.0379,12703.0
2020-10-27 12:30:00,38.54,38.56,38.49,38.56,16965.0,36.0286,36.0473,35.9818,36.0473,16965.0
2020-10-27 12:40:00,38.58,38.63,38.53,38.62,17059.0,36.066,36.1127,36.0192,36.1034,17059.0
2020-10-27 12:50:00,38.62,38.69,38.61,38.68,29625.0,36.1034,36.1688,36.094,36.1594,29625.0
2020-10-27 13:00:00,38.69,38.73,38.67,38.71,20192.0,36.1688,36.2062,36.1501,36.1875,20192.0
2020-10-27 13:10:00,38.73,38.73,38.65,38.72,58219.0,36.2062,36.2062,36.1314,36.1968,58219.0
2020-10-27 13:20:00,38.71,38.77,38.69,38.71,19252.0,36.1875,36.2436,36.1688,36.1875,19252.0
2020-10-27 13:30:00,38.72,38.77,38.67,38.77,34117.0,36.1968,36.2436,36.1501,36.2436,34117.0
2020-10-27 13:40:00,38.78,38.86,38.77,38.84,42769.0,36.2529,36.3277,36.2436,36.309,42769.0
2020-10-27 13:50:00,38.84,38.84,38.7,38.71,30918.0,36.309,36.309,36.1781,36.1875,30918.0
2020-10-27 14:00:00,38.72,38.73,38.68,38.68,15274.0,36.1968,36.2062,36.1594,36.1594,15274.0
2020-10-27 14:10:00,38.68,38.73,38.67,38.71,13534.0,36.1594,36.2062,36.1501,36.1875,13534.0
2020-10-27 14:20:00,38.73,38.8,38.72,38.79,19618.0,36.2062,36.2716,36.1968,36.2623,19618.0
2020-10-27 14:30:00,38.79,38.85,38.75,38.83,20970.0,36.2623,36.3184,36.2249,36.2997,20970.0
2020-10-27 14:40:00,38.83,38.85,38.78,38.81,29963.0,36.2997,36.3184,36.2529,36.281,29963.0
2020-10-27 14:50:00,38.79,38.81,38.76,38.81,17006.0,36.2623,36.281,36.2342,36.281,17006.0
2020-10-27 15:00:00,38.81,38.83,38.78,38.78,54751.0,36.281,36.2997,36.2529,36.2529,54751.0
2020-10-27 15:10:00,38.78,38.79,38.64,38.64,72543.0,36.2529,36.2623,36.1221,36.1221,72543.0
2020-10-27 15:20:00,38.65,38.71,38.65,38.7,49911.0,36.1314,36.1875,36.1314,36.1781,49911.0
2020-10-27 15:30:00,38.71,38.72,38.66,38.72,41332.0,36.1875,36.1968,36.1408,36.1968,41332.0
2020-10-27 15:40:00,38.72,38.8,38.72,38.78,96419.0,36.1968,36.2716,36.1968,36.2529,96419.0
2020-10-27 15:50:00,38.78,38.85,38.76,38.81,299975.0,36.2529,36.3184,36.2342,36.281,299975.0
2020-10-28 09:30:00,37.75,37.88,37.36,37.49,573678.0,35.2901,35.4116,34.9255,35.047,573678.0
2020-10-28 09:40:00,37.48,37.48,37.14,37.25,166968.0,35.0376,35.0376,34.7198,34.8226,166968.0
2020-10-28 09:50:00,37.24,37.25,36.96,37.03,393488.0,34.8133,34.8226,34.5515,34.617,393488.0
2020-10-28 10:00:00,37.03,37.03,36.86,36.96,163388.0,34.617,34.617,34.458,34.5515,163388.0
2020-10-28 10:10:00,36.96,37.03,36.75,36.76,118663.0,34.5515,34.617,34.3552,34.3646,118663.0
2020-10-28 10:20:00,36.76,36.87,36.6,36.62,146195.0,34.3646,34.4674,34.215,34.2337,146195.0
2020-10-28 10:30:00,36.62,36.81,36.53,36.74,202578.0,34.2337,34.4113,34.1496,34.3459,202578.0
2020-10-28 10:40:00,36.74,36.76,36.56,36.59,113825.0,34.3459,34.3646,34.1776,34.2056,113825.0
2020-10-28 10:50:00,36.59,36.66,36.44,36.54,371830.0,34.2056,34.2711,34.0654,34.1589,371830.0
2020-10-28 11:00:00,36.54,36.63,36.38,36.61,294562.0,34.1589,34.243,34.0093,34.2243,294562.0
2020-10-28 11:10:00,36.6,36.68,36.54,36.6,133644.0,34.215,34.2898,34.1589,34.215,133644.0
2020-10-28 11:20:00,36.6,36.63,36.54,36.63,129955.0,34.215,34.243,34.1589,34.243,129955.0
2020-10-28 11:30:00,36.63,36.81,36.61,36.79,153819.0,34.243,34.4113,34.2243,34.3926,153819.0
2020-10-28 11:40:00,36.78,36.92,36.75,36.79,115966.0,34.3833,34.5141,34.3552,34.3926,115966.0
2020-10-28 11:50:00,36.8,36.94,36.75,36.91,114098.0,34.402,34.5328,34.3552,34.5048,114098.0
2020-10-28 12:00:00,36.92,36.94,36.85,36.88,83296.0,34.5141,34.5328,34.4487,34.4767,83296.0
2020-10-28 12:10:00,36.87,36.89,36.8,36.85,71509.0,34.4674,34.4861,34.402,34.4487,71509.0
2020-10-28 12:20:00,36.85,36.85,36.65,36.65,68491.0,34.4487,34.4487,34.2617,34.2617,68491.0
2020-10-28 12:30:00,36.65,36.71,36.61,36.61,93997.0,34.2617,34.3178,34.2243,34.2243,93997.0
2020-10-28 12:40:00,36.61,36.65,36.54,36.63,56291.0,34.2243,34.2617,34.1589,34.243,56291.0
2020-10-28 12:50:00,36.62,36.65,36.54,36.6,80442.0,34.2337,34.2617,34.1589,34.215,80442.0
2020-10-28 13:00:00,36.59,36.6,36.5,36.5,43230.0,34.2056,34.215,34.1215,34.1215,43230.0
2020-10-28 13:10:00,36.51,36.52,36.38,36.4,144293.0,34.1309,34.1402,34.0093,34.028,144293.0
2020-10-28 13:20:00,36.4,36.4,36.36,36.37,160858.0,34.028,34.028,33.9906,34.0,160858.0
2020-10-28 13:30:00,36.38,36.67,36.38,36.62,157351.0,34.0093,34.2804,34.0093,34.2337,157351.0
2020-10-28 13:40:00,36.62,36.63,36.53,36.56,84112.0,34.2337,34.243,34.1496,34.1776,84112.0
2020-10-28 13:50:00,36.56,36.66,36.56,36.65,82434.0,34.1776,34.2711,34.1776,34.2617,82434.0
2020-10-28 14:00:00,36.65,36.65,36.56,36.56,86844.0,34.2617,34.2617,34.1776,34.1776,86844.0
2020-10-28 14:10:00,36.55,36.55,36.4,36.43,153981.0,34.1682,34.1682,34.028,34.0561,153981.0
2020-10-28 14:20:00,36.43,36.47,36.42,36.43,137114.0,34.0561,34.0935,34.0467,34.0561,137114.0
2020-10-28 14:30:00,36.42,36.56,36.42,36.51,103333.0,34.0467,34.1776,34.0467,34.1309,103333.0
2020-10-28 14:40:00,36.5,36.54,36.47,36.47,65650.0,34.1215,34.1589,34.0935,34.0935,65650.0
2020-10-28 14:50:00,36.48,36.58,36.45,36.51,131025.0,34.1028,34.1963,34.0748,34.1309,131025.0
2020-10-28 15:00:00,36.51,36.54,36.47,36.48,107235.0,34.1309,34.1589,34.0935,34.1028,107235.0
2020-10-28 15:10:00,36.49,36.49,36.4,36.42,124535.0,34.1122,34.1122,34.028,34.0467,124535.0
2020-10-28 15:20:00,36.42,36.56,36.41,36.5,147339.0,34.0467,34.1776,34.0374,34.1215,147339.0
2020-10-28 15:30:00,36.49,36.53,36.47,36.47,225415.0,34.1122,34.1496,34.0935,34.0935,225415.0
2020-10-28 15:40:00,36.47,36.53,36.44,36.47,303028.0,34.0935,34.1496,34.0654,34.0935,303028.0
2020-10-28 15:50:00,36.47,36.53,36.34,36.52,551664.0,34.0935,34.1496,33.9719,34.1402,551664.0
2020-10-29 09:30:00,36.06,36.54,36.01,36.39,378622.0,33.7102,34.1589,33.6634,34.0187,378622.0
2020-10-29 09:40:00,36.38,36.53,36.31,36.42,192901.0,34.0093,34.1496,33.9439,34.0467,192901.0
2020-10-29 09:50:00,36.42,36.9,36.35,36.88,270639.0,34.0467,34.4954,33.9813,34.4767,270639.0
2020-10-29 10:00:00,36.87,37.01,36.79,36.9,292113.0,34.4674,34.5983,34.3926,34.4954,292113.0
2020-10-29 10:10:00,36.92,37.03,36.79,36.99,123035.0,34.5141,34.617,34.3926,34.5796,123035.0
2020-10-29 10:20:00,37.0,37.14,36.89,36.99,108189.0,34.5889,34.7198,34.4861,34.5796,108189.0
2020-10-29 10:30:00,36.98,37.08,36.85,37.05,97478.0,34.5702,34.6637,34.4487,34.6357,97478.0
2020-10-29 10:40:00,37.04,37.24,37.03,37.08,151790.0,34.6263,34.8133,34.617,34.6637,151790.0
2020-10-29 10:50:00,37.08,37.19,37.01,37.18,112721.0,34.6637,34.7665,34.5983,34.7572,112721.0
2020-10-29 11:00:00,37.18,37.23,37.07,37.12,147863.0,34.7572,34.8039,34.6544,34.7011,147863.0
2020-10-29 11:10:00,37.13,37.28,37.08,37.23,77393.0,34.7105,34.8507,34.6637,34.8039,77393.0
2020-10-29 11:20:00,37.23,37.26,37.09,37.09,48216.0,34.8039,34.832,34.6731,34.6731,48216.0
2020-10-29 11:30:00,37.09,37.15,37.01,37.07,64767.0,34.6731,34.7292,34.5983,34.6544,64767.0
2020-10-29 11:40:00,37.06,37.07,36.96,37.07,53579.0,34.645,34.6544,34.5515,34.6544,53579.0
2020-10-29 11:50:00,37.02,37.15,36.96,36.99,93260.0,34.6076,34.7292,34.5515,34.5796,93260.0
2020-10-29 12:00:00,37.0,37.14,36.99,37.07,44471.0,34.5889,34.7198,34.5796,34.6544,44471.0
2020-10-29 12:10:00,37.06,37.11,37.03,37.04,38102.0,34.645,34.6918,34.617,34.6263,38102.0
2020-10-29 12:20:00,37.05,37.07,37.0,37.02,46296.0,34.6357,34.6544,34.5889,34.6076,46296.0
2020-10-29 12:30:00,37.01,37.13,36.99,37.12,45734.0,34.5983,34.7105,34.5796,34.7011,45734.0
2020-10-29 12:40:00,37.12,37.13,37.08,37.13,32140.0,34.7011,34.7105,34.6637,34.7105,32140.0
2020-10-29 12:50:00,37.13,37.13,37.03,37.03,65012.0,34.7105,34.7105,34.617,34.617,65012.0
2020-10-29 13:00:00,37.03,37.07,37.01,37.03,46767.0,34.617,34.6544,34.5983,34.617,46767.0
2020-10-29 13:10:00,37.02,37.05,36.98,36.99,29270.0,34.6076,34.6357,34.5702,34.5796,29270.0
2020-10-29 13:20:00,36.99,37.08,36.99,37.08,48003.0,34.5796,34.6637,34.5796,34.6637,48003.0
2020-10-29 13:30:00,37.07,37.09,37.02,37.02,36985.0,34.6544,34.6731,34.6076,34.6076,36985.0
2020-10-29 13:40:00,37.02,37.08,37.01,37.02,31816.0,34.6076,34.6637,34.5983,34.6076,31816.0
2020-10-29 13:50:00,37.02,37.06,36.96,36.99,52662.0,34.6076,34.645,34.5515,34.5796,52662.0
2020-10-29 14:00:00,36.98,37.0,36.9,36.92,55945.0,34.5702,34.5889,34.4954,34.5141,55945.0
2020-10-29 14:10:00,36.91,36.95,36.88,36.89,84324.0,34.5048,34.5422,34.4767,34.4861,84324.0
2020-10-29 14:20:00,36.88,36.91,36.86,36.91,95163.0,34.4767,34.5048,34.458,34.5048,95163.0
2020-10-29 14:30:00,36.92,37.03,36.9,36.98,44833.0,34.5141,34.617,34.4954,34.5702,44833.0
2020-10-29 14:40:00,36.99,37.02,36.97,36.99,40320.0,34.5796,34.6076,34.5609,34.5796,40320.0
2020-10-29 14:50:00,36.99,37.01,36.98,36.99,23679.0,34.5796,34.5983,34.5702,34.5796,23679.0
2020-10-29 15:00:00,36.99,37.02,36.96,36.99,55410.0,34.5796,34.6076,34.5515,34.5796,55410.0
2020-10-29 15:10:00,36.99,37.03,36.97,37.01,56811.0,34.5796,34.617,34.5609,34.5983,56811.0
2020-10-29 15:20:00,37.0,37.01,36.92,36.94,57007.0,34.5889,34.5983,34.5141,34.5328,57007.0
2020-10-29 15:30:00,36.94,36.96,36.85,36.87,77344.0,34.5328,34.5515,34.4487,34.4674,77344.0
2020-10-29 15:40:00,36.87,36.99,36.87,36.97,117435.0,34.4674,34.5796,34.4674,34.5609,117435.0
2020-10-29 15:50:00,36.97,36.99,36.9,36.91,288734.0,34.5609,34.5796,34.4954,34.5048,288734.0
2020-10-30 09:30:00,37.35,37.5,37.15,37.22,250915.0,34.9161,35.0563,34.7292,34.7946,250915.0
2020-10-30 09:40:00,37.21,37.28,37.02,37.04,125590.0,34.7852,34.8507,34.6076,34.6263,125590.0
2020-10-30 09:50:00,37.01,37.23,37.01,37.17,102386.0,34.5983,34.8039,34.5983,34.7478,102386.0
2020-10-30 10:00:00,37.17,37.2,36.93,36.93,136274.0,34.7478,34.7759,34.5235,34.5235,136274.0
2020-10-30 10:10:00,36.93,36.97,36.86,36.91,69154.0,34.5235,34.5609,34.458,34.5048,69154.0
2020-10-30 10:20:00,36.91,37.01,36.78,36.83,92578.0,34.5048,34.5983,34.3833,34.43,92578.0
2020-10-30 10:30:00,36.83,36.92,36.68,36.78,83368.0,34.43,34.5141,34.2898,34.3833,83368.0
2020-10-30 10:40:00,36.76,36.76,36.53,36.53,133591.0,34.3646,34.3646,34.1496,34.1496,133591.0
2020-10-30 10:50:00,36.53,36.76,36.49,36.73,110812.0,34.1496,34.3646,34.1122,34.3365,110812.0
2020-10-30 11:00:00,36.73,36.95,36.73,36.82,85979.0,34.3365,34.5422,34.3365,34.4207,85979.0
2020-10-30 11:10:00,36.82,36.99,36.81,36.91,71710.0,34.4207,34.5796,34.4113,34.5048,71710.0
2020-10-30 11:20:00,36.9,36.95,36.74,36.78,54185.0,34.4954,34.5422,34.3459,34.3833,54185.0
2020-10-30 11:30:00,36.78,36.88,36.75,36.82,50423.0,34.3833,34.4767,34.3552,34.4207,50423.0
2020-10-30 11:40:00,36.83,36.96,36.7,36.96,49288.0,34.43,34.5515,34.3085,34.5515,49288.0
2020-10-30 11:50:00,36.97,37.13,36.94,37.13,60368.0,34.5609,34.7105,34.5328,34.7105,60368.0
2020-10-30 12:00:00,37.12,37.33,37.11,37.23,157205.0,34.7011,34.8974,34.6918,34.8039,157205.0
2020-10-30 12:10:00,37.24,37.33,37.19,37.28,44485.0,34.8133,34.8974,34.7665,34.8507,44485.0
2020-10-30 12:20:00,37.28,37.32,37.17,37.32,53226.0,34.8507,34.8881,34.7478,34.8881,53226.0
2020-10-30 12:30:00,37.32,37.32,37.15,37.2,39744.0,34.8881,34.8881,34.7292,34.7759,39744.0
2020-10-30 12:40:00,37.2,37.22,37.09,37.11,55744.0,34.7759,34.7946,34.6731,34.6918,55744.0
2020-10-30 12:50:00,37.11,37.24,37.08,37.24,36667.0,34.6918,34.8133,34.6637,34.8133,36667.0
2020-10-30 13:00:00,37.23,37.24,37.15,37.15,38140.0,34.8039,34.8133,34.7292,34.7292,38140.0
2020-10-30 13:10:00,37.15,37.28,37.14,37.26,57904.0,34.7292,34.8507,34.7198,34.832,57904.0
2020-10-30 13:20:00,37.26,37.26,37.15,37.21,54262.0,34.832,34.832,34.7292,34.7852,54262.0
2020-10-30 13:30:00,37.21,37.21,37.06,37.1,47005.0,34.7852,34.7852,34.645,34.6824,47005.0
2020-10-30 13:40:00,37.11,37.19,37.11,37.19,28866.0,34.6918,34.7665,34.6918,34.7665,28866.0
2020-10-30 13:50:00,37.2,37.27,37.2,37.24,39774.0,34.7759,34.8413,34.7759,34.8133,39774.0
2020-10-30 14:00:00,37.23,37.38,37.19,37.38,79391.0,34.8039,34.9442,34.7665,34.9442,79391.0
2020-10-30 14:10:00,37.38,37.42,37.33,37.4,116434.0,34.9442,34.9816,34.8974,34.9629,116434.0
2020-10-30 14:20:00,37.39,37.42,37.26,37.28,94453.0,34.9535,34.9816,34.832,34.8507,94453.0
2020-10-30 14:30:00,37.28,37.28,37.13,37.24,83489.0,34.8507,34.8507,34.7105,34.8133,83489.0
2020-10-30 14:40:00,37.23,37.3,37.16,37.3,74393.0,34.8039,34.8694,34.7385,34.8694,74393.0
2020-10-30 14:50:00,37.3,37.42,37.29,37.37,53418.0,34.8694,34.9816,34.86,34.9348,53418.0
2020-10-30 15:00:00,37.37,37.38,37.26,37.29,105255.0,34.9348,34.9442,34.832,34.86,105255.0
2020-10-30 15:10:00,37.29,37.37,37.27,37.32,114837.0,34.86,34.9348,34.8413,34.8881,114837.0
2020-10-30 15:20:00,37.32,37.37,37.3,37.36,69453.0,34.8881,34.9348,34.8694,34.9255,69453.0
2020-10-30 15:30:00,37.35,37.37,37.3,37.37,68578.0,34.9161,34.9348,34.8694,34.9348,68578.0
2020-10-30 15:40:00,37.38,37.55,37.38,37.49,191664.0,34.9442,35.1031,34.9442,35.047,191664.0
2020-10-30 15:50:00,37.5,37.56,37.45,37.56,733371.0,35.0563,35.1124,35.0096,35.1124,733371.0
2020-11-02 09:30:00,38.09,38.13,37.7,37.92,402607.0,35.6079,35.6453,35.2433,35.449,402607.0
2020-11-02 09:40:00,37.92,38.03,37.77,37.85,161647.0,35.449,35.5518,35.3087,35.3835,161647.0
2020-11-02 09:50:00,37.83,38.06,37.82,37.93,66296.0,35.3648,35.5799,35.3555,35.4583,66296.0
2020-11-02 10:00:00,37.91,38.06,37.85,37.98,75494.0,35.4396,35.5799,35.3835,35.5051,75494.0
2020-11-02 10:10:00,37.98,38.07,37.96,38.0,52894.0,35.5051,35.5892,35.4864,35.5238,52894.0
2020-11-02 10:20:00,37.98,38.0,37.85,37.87,53699.0,35.5051,35.5238,35.3835,35.4022,53699.0
2020-11-02 10:30:00,37.87,37.9,37.67,37.73,51026.0,35.4022,35.4303,35.2153,35.2714,51026.0
2020-11-02 10:40:00,37.72,37.93,37.71,37.93,56300.0,35.262,35.4583,35.2527,35.4583,56300.0
2020-11-02 10:50:00,37.93,37.99,37.91,37.92,28834.0,35.4583,35.5144,35.4396,35.449,28834.0
2020-11-02 11:00:00,37.93,38.26,37.93,38.24,110539.0,35.4583,35.7668,35.4583,35.7481,110539.0
2020-11-02 11:10:00,38.25,38.28,38.06,38.06,70962.0,35.7575,35.7855,35.5799,35.5799,70962.0
2020-11-02 11:20:00,38.06,38.15,37.98,38.15,52042.0,35.5799,35.664,35.5051,35.664,52042.0
2020-11-02 11:30:00,38.16,38.16,38.02,38.04,42794.0,35.6733,35.6733,35.5425,35.5612,42794.0
2020-11-02 11:40:00,38.04,38.24,38.04,38.21,39588.0,35.5612,35.7481,35.5612,35.7201,39588.0
2020-11-02 11:50:00,38.22,38.33,38.21,38.29,76439.0,35.7294,35.8323,35.7201,35.7949,76439.0
2020-11-02 12:00:00,38.29,38.39,38.23,38.39,22792.0,35.7949,35.8883,35.7388,35.8883,22792.0
2020-11-02 12:10:00,38.4,38.45,38.34,38.45,35747.0,35.8977,35.9444,35.8416,35.9444,35747.0
2020-11-02 12:20:00,38.46,38.52,38.39,38.52,57878.0,35.9538,36.0099,35.8883,36.0099,57878.0
2020-11-02 12:30:00,38.54,38.64,38.54,38.57,73429.0,36.0286,36.1221,36.0286,36.0566,73429.0
2020-11-02 12:40:00,38.56,38.59,38.45,38.47,58423.0,36.0473,36.0753,35.9444,35.9631,58423.0
2020-11-02 12:50:00,38.46,38.51,38.36,38.37,38070.0,35.9538,36.0005,35.8603,35.8697,38070.0
2020-11-02 13:00:00,38.38,38.38,38.31,38.32,29647.0,35.879,35.879,35.8136,35.8229,29647.0
2020-11-02 13:10:00,38.32,38.38,38.22,38.23,44238.0,35.8229,35.879,35.7294,35.7388,44238.0
2020-11-02 13:20:00,38.23,38.25,38.16,38.25,41766.0,35.7388,35.7575,35.6733,35.7575,41766.0
2020-11-02 13:30:00,38.27,38.3,38.17,38.2,43312.0,35.7762,35.8042,35.6827,35.7107,43312.0
2020-11-02 13:40:00,38.21,38.29,38.21,38.23,27975.0,35.7201,35.7949,35.7201,35.7388,27975.0
2020-11-02 13:50:00,38.22,38.24,38.09,38.09,46931.0,35.7294,35.7481,35.6079,35.6079,46931.0
2020-11-02 14:00:00,38.08,38.29,38.08,38.29,28537.0,35.5985,35.7949,35.5985,35.7949,28537.0
2020-11-02 14:10:00,38.28,38.37,38.28,38.37,38202.0,35.7855,35.8697,35.7855,35.8697,38202.0
2020-11-02 14:20:00,38.37,38.54,38.37,38.54,68987.0,35.8697,36.0286,35.8697,36.0286,68987.0
2020-11-02 14:30:00,38.55,38.6,38.48,38.48,66090.0,36.0379,36.0847,35.9725,35.9725,66090.0
2020-11-02 14:40:00,38.48,38.51,38.44,38.45,65360.0,35.9725,36.0005,35.9351,35.9444,65360.0
2020-11-02 14:50:00,38.44,38.47,38.35,38.46,48290.0,35.9351,35.9631,35.851,35.9538,48290.0
2020-11-02 15:00:00,38.45,38.51,38.42,38.51,62290.0,35.9444,36.0005,35.9164,36.0005,62290.0
2020-11-02 15:10:00,38.52,38.63,38.52,38.6,100804.0,36.0099,36.1127,36.0099,36.0847,100804.0
2020-11-02 15:20:00,38.6,38.6,38.54,38.58,89917.0,36.0847,36.0847,36.0286,36.066,89917.0
2020-11-02 15:30:00,38.59,38.63,38.53,38.54,125044.0,36.0753,36.1127,36.0192,36.0286,125044.0
2020-11-02 15:40:00,38.54,38.65,38.48,38.65,175956.0,36.0286,36.1314,35.9725,36.1314,175956.0
2020-11-02 15:50:00,38.65,38.69,38.61,38.63,356035.0,36.1314,36.1688,36.094,36.1127,356035.0
2020-11-03 09:30:00,39.12,39.19,38.83,38.98,342038.0,36.5708,36.6362,36.2997,36.4399,342038.0
2020-11-03 09:40:00,38.98,39.12,38.95,38.95,101795.0,36.4399,36.5708,36.4119,36.4119,101795.0
2020-11-03 09:50:00,38.94,39.04,38.88,38.92,58332.0,36.4025,36.496,36.3464,36.3838,58332.0
2020-11-03 10:00:00,38.94,39.22,38.94,39.17,65850.0,36.4025,36.6643,36.4025,36.6175,65850.0
2020-11-03 10:10:00,39.18,39.28,39.1,39.2,97253.0,36.6269,36.7204,36.5521,36.6456,97253.0
2020-11-03 10:20:00,39.2,39.21,39.0,39.01,121704.0,36.6456,36.6549,36.4586,36.4679,121704.0
2020-11-03 10:30:00,39.0,39.26,39.0,39.22,74978.0,36.4586,36.7017,36.4586,36.6643,74978.0
2020-11-03 10:40:00,39.22,39.34,39.18,39.33,62914.0,36.6643,36.7764,36.6269,36.7671,62914.0
2020-11-03 10:50:00,39.34,39.47,39.33,39.41,140211.0,36.7764,36.898,36.7671,36.8419,140211.0
2020-11-03 11:00:00,39.4,39.42,39.28,39.34,64516.0,36.8325,36.8512,36.7204,36.7764,64516.0
2020-11-03 11:10:00,39.33,39.33,39.2,39.22,76037.0,36.7671,36.7671,36.6456,36.6643,76037.0
2020-11-03 11:20:00,39.22,39.29,39.22,39.26,56192.0,36.6643,36.7297,36.6643,36.7017,56192.0
2020-11-03 11:30:00,39.27,39.3,39.19,39.29,83700.0,36.711,36.739,36.6362,36.7297,83700.0
2020-11-03 11:40:00,39.29,39.35,39.24,39.32,75709.0,36.7297,36.7858,36.683,36.7577,75709.0
2020-11-03 11:50:00,39.31,39.36,39.26,39.35,47086.0,36.7484,36.7951,36.7017,36.7858,47086.0
2020-11-03 12:00:00,39.37,39.44,39.37,39.44,38260.0,36.8045,36.8699,36.8045,36.8699,38260.0
2020-11-03 12:10:00,39.45,39.49,39.42,39.44,41281.0,36.8793,36.9167,36.8512,36.8699,41281.0
2020-11-03 12:20:00,39.45,39.53,39.45,39.51,40121.0,36.8793,36.9541,36.8793,36.9354,40121.0
2020-11-03 12:30:00,39.51,39.52,39.42,39.43,35054.0,36.9354,36.9447,36.8512,36.8606,35054.0
2020-11-03 12:40:00,39.44,39.56,39.44,39.52,30767.0,36.8699,36.9821,36.8699,36.9447,30767.0
2020-11-03 12:50:00,39.51,39.62,39.51,39.55,58646.0,36.9354,37.0382,36.9354,36.9728,58646.0
2020-11-03 13:00:00,39.56,39.62,39.49,39.53,34088.0,36.9821,37.0382,36.9167,36.9541,34088.0
2020-11-03 13:10:00,39.53,39.53,39.44,39.47,48695.0,36.9541,36.9541,36.8699,36.898,48695.0
2020-11-03 13:20:00,39.46,39.55,39.46,39.54,19397.0,36.8886,36.9728,36.8886,36.9634,19397.0
2020-11-03 13:30:00,39.55,39.56,39.42,39.47,42693.0,36.9728,36.9821,36.8512,36.898,42693.0
2020-11-03 13:40:00,39.45,39.5,39.38,39.38,55943.0,36.8793,36.926,36.8138,36.8138,55943.0
2020-11-03 13:50:00,39.39,39.41,39.24,39.26,69955.0,36.8232,36.8419,36.683,36.7017,69955.0
2020-11-03 14:00:00,39.26,39.33,39.22,39.31,49255.0,36.7017,36.7671,36.6643,36.7484,49255.0
2020-11-03 14:10:00,39.32,39.45,39.32,39.4,51004.0,36.7577,36.8793,36.7577,36.8325,51004.0
2020-11-03 14:20:00,39.4,39.52,39.4,39.48,59258.0,36.8325,36.9447,36.8325,36.9073,59258.0
2020-11-03 14:30:00,39.47,39.56,39.46,39.52,39399.0,36.898,36.9821,36.8886,36.9447,39399.0
2020-11-03 14:40:00,39.52,39.56,39.5,39.56,43795.0,36.9447,36.9821,36.926,36.9821,43795.0
2020-11-03 14:50:00,39.56,39.58,39.49,39.55,44227.0,36.9821,37.0008,36.9167,36.9728,44227.0
2020-11-03 15:00:00,39.55,39.55,39.45,39.49,105855.0,36.9728,36.9728,36.8793,36.9167,105855.0
2020-11-03 15:10:00,39.5,39.54,39.48,39.53,67633.0,36.926,36.9634,36.9073,36.9541,67633.0
2020-11-03 15:20:00,39.54,39.54,39.43,39.52,66104.0,36.9634,36.9634,36.8606,36.9447,66104.0
2020-11-03 15:30:00,39.52,39.53,39.44,39.44,89553.0,36.9447,36.9541,36.8699,36.8699,89553.0
2020-11-03 15:40:00,39.44,39.47,39.36,39.37,266296.0,36.8699,36.898,36.7951,36.8045,266296.0
2020-11-03 15:50:00,39.36,39.4,39.33,39.39,266750.0,36.7951,36.8325,36.7671,36.8232,266750.0
2020-11-04 09:30:00,39.42,39.43,38.85,38.88,329613.0,36.8512,36.8606,36.3184,36.3464,329613.0
2020-11-04 09:40:00,38.89,38.99,38.74,38.82,193297.0,36.3558,36.4492,36.2155,36.2903,193297.0
2020-11-04 09:50:00,38.83,39.05,38.63,39.04,126917.0,36.2997,36.5053,36.1127,36.496,126917.0
2020-11-04 10:00:00,39.06,39.07,38.94,38.96,65672.0,36.5147,36.524,36.4025,36.4212,65672.0
2020-11-04 10:10:00,38.97,39.12,38.97,39.04,43694.0,36.4306,36.5708,36.4306,36.496,43694.0
2020-11-04 10:20:00,39.05,39.36,38.99,39.28,64332.0,36.5053,36.7951,36.4492,36.7204,64332.0
2020-11-04 10:30:00,39.28,39.53,39.26,39.3,97441.0,36.7204,36.9541,36.7017,36.739,97441.0
2020-11-04 10:40:00,39.31,39.4,39.24,39.3,51800.0,36.7484,36.8325,36.683,36.739,51800.0
2020-11-04 10:50:00,39.31,39.35,39.2,39.28,56567.0,36.7484,36.7858,36.6456,36.7204,56567.0
2020-11-04 11:00:00,39.28,39.32,38.97,38.97,94488.0,36.7204,36.7577,36.4306,36.4306,94488.0
2020-11-04 11:10:00,38.96,38.96,38.81,38.9,158798.0,36.4212,36.4212,36.281,36.3651,158798.0
2020-11-04 11:20:00,38.89,39.04,38.87,38.99,42160.0,36.3558,36.496,36.3371,36.4492,42160.0
2020-11-04 11:30:00,38.99,39.06,38.88,38.95,53843.0,36.4492,36.5147,36.3464,36.4119,53843.0
2020-11-04 11:40:00,38.95,38.95,38.69,38.86,94737.0,36.4119,36.4119,36.1688,36.3277,94737.0
2020-11-04 11:50:00,38.85,38.97,38.85,38.9,77901.0,36.3184,36.4306,36.3184,36.3651,77901.0
2020-11-04 12:00:00,38.9,38.99,38.78,38.88,80433.0,36.3651,36.4492,36.2529,36.3464,80433.0
2020-11-04 12:10:00,38.88,38.91,38.69,38.77,55632.0,36.3464,36.3745,36.1688,36.2436,55632.0
2020-11-04 12:20:00,38.72,38.76,38.66,38.68,42499.0,36.1968,36.2342,36.1408,36.1594,42499.0
2020-11-04 12:30:00,38.67,38.69,38.6,38.61,78040.0,36.1501,36.1688,36.0847,36.094,78040.0
2020-11-04 12:40:00,38.6,38.63,38.54,38.54,93586.0,36.0847,36.1127,36.0286,36.0286,93586.0
2020-11-04 12:50:00,38.54,38.59,38.44,38.56,86705.0,36.0286,36.0753,35.9351,36.0473,86705.0
2020-11-04 13:00:00,38.56,38.62,38.47,38.6,94353.0,36.0473,36.1034,35.9631,36.0847,94353.0
2020-11-04 13:10:00,38.6,38.65,38.57,38.6,89021.0,36.0847,36.1314,36.0566,36.0847,89021.0
2020-11-04 13:20:00,38.59,38.65,38.53,38.64,93151.0,36.0753,36.1314,36.0192,36.1221,93151.0
2020-11-04 13:30:00,38.64,38.67,38.56,38.57,80619.0,36.1221,36.1501,36.0473,36.0566,80619.0
2020-11-04 13:40:00,38.57,38.57,38.44,38.51,100541.0,36.0566,36.0566,35.9351,36.0005,100541.0
2020-11-04 13:50:00,38.51,38.69,38.49,38.66,106783.0,36.0005,36.1688,35.9818,36.1408,106783.0
2020-11-04 14:00:00,38.66,38.68,38.56,38.57,98992.0,36.1408,36.1594,36.0473,36.0566,98992.0
2020-11-04 14:10:00,38.57,38.6,38.44,38.48,91323.0,36.0566,36.0847,35.9351,35.9725,91323.0
2020-11-04 14:20:00,38.48,38.51,38.42,38.43,142051.0,35.9725,36.0005,35.9164,35.9257,142051.0
2020-11-04 14:30:00,38.43,38.56,38.43,38.5,92323.0,35.9257,36.0473,35.9257,35.9912,92323.0
2020-11-04 14:40:00,38.51,38.51,38.42,38.46,97440.0,36.0005,36.0005,35.9164,35.9538,97440.0
2020-11-04 14:50:00,38.47,38.68,38.47,38.65,104061.0,35.9631,36.1594,35.9631,36.1314,104061.0
2020-11-04 15:00:00,38.66,38.68,38.5,38.51,124135.0,36.1408,36.1594,35.9912,36.0005,124135.0
2020-11-04 15:10:00,38.51,38.56,38.42,38.42,94388.0,36.0005,36.0473,35.9164,35.9164,94388.0
2020-11-04 15:20:00,38.41,38.51,38.41,38.46,77555.0,35.907,36.0005,35.907,35.9538,77555.0
2020-11-04 15:30:00,38.47,38.6,38.44,38.57,117883.0,35.9631,36.0847,35.9351,36.0566,117883.0
2020-11-04 15:40:00,38.57,38.6,38.52,38.59,146983.0,36.0566,36.0847,36.0099,36.0753,146983.0
2020-11-04 15:50:00,38.58,38.65,38.43,38.49,435690.0,36.066,36.1314,35.9257,35.9818,435690.0
2020-11-05 09:30:00,39.9,40.42,39.87,40.39,965880.0,37.2999,37.7861,37.2719,37.758,965880.0
2020-11-05 09:40:00,40.38,40.56,40.37,40.38,281578.0,37.7487,37.9169,37.7393,37.7487,281578.0
2020-11-05 09:50:00,40.37,40.67,40.37,40.48,317949.0,37.7393,38.0198,37.7393,37.8422,317949.0
2020-11-05 10:00:00,40.48,40.72,40.48,40.61,253546.0,37.8422,38.0665,37.8422,37.9637,253546.0
2020-11-05 10:10:00,40.63,40.88,40.55,40.88,254324.0,37.9824,38.2161,37.9076,38.2161,254324.0
2020-11-05 10:20:00,40.88,40.95,40.76,40.77,244393.0,38.2161,38.2815,38.1039,38.1133,244393.0
2020-11-05 10:30:00,40.76,40.92,40.69,40.81,190955.0,38.1039,38.2535,38.0385,38.1507,190955.0
2020-11-05 10:40:00,40.81,40.98,40.75,40.95,178385.0,38.1507,38.3096,38.0946,38.2815,178385.0
2020-11-05 10:50:00,40.94,40.97,40.85,40.96,93247.0,38.2722,38.3002,38.188,38.2909,93247.0
2020-11-05 11:00:00,40.97,41.03,40.85,40.86,267427.0,38.3002,38.3563,38.188,38.1974,267427.0
2020-11-05 11:10:00,40.87,41.1,40.86,41.09,173041.0,38.2067,38.4218,38.1974,38.4124,173041.0
2020-11-05 11:20:00,41.09,41.14,40.99,41.0,276608.0,38.4124,38.4591,38.3189,38.3283,276608.0
2020-11-05 11:30:00,41.0,41.04,40.85,41.0,218147.0,38.3283,38.3657,38.188,38.3283,218147.0
2020-11-05 11:40:00,41.01,41.09,40.96,41.08,176803.0,38.3376,38.4124,38.2909,38.4031,176803.0
2020-11-05 11:50:00,41.09,41.16,40.94,40.96,288336.0,38.4124,38.4778,38.2722,38.2909,288336.0
2020-11-05 12:00:00,40.97,40.98,40.74,40.85,187004.0,38.3002,38.3096,38.0852,38.188,187004.0
2020-11-05 12:10:00,40.84,40.88,40.76,40.82,188377.0,38.1787,38.2161,38.1039,38.16,188377.0
2020-11-05 12:20:00,40.81,40.92,40.8,40.82,193743.0,38.1507,38.2535,38.1413,38.16,193743.0
2020-11-05 12:30:00,40.82,40.97,40.79,40.94,178808.0,38.16,38.3002,38.132,38.2722,178808.0
2020-11-05 12:40:00,40.94,40.95,40.88,40.88,52076.0,38.2722,38.2815,38.2161,38.2161,52076.0
2020-11-05 12:50:00,40.87,40.96,40.85,40.94,100008.0,38.2067,38.2909,38.188,38.2722,100008.0
2020-11-05 13:00:00,40.95,40.97,40.87,40.87,50234.0,38.2815,38.3002,38.2067,38.2067,50234.0
2020-11-05 13:10:00,40.86,40.88,40.76,40.87,136680.0,38.1974,38.2161,38.1039,38.2067,136680.0
2020-11-05 13:20:00,40.88,40.95,40.87,40.9,73499.0,38.2161,38.2815,38.2067,38.2348,73499.0
2020-11-05 13:30:00,40.9,40.99,40.88,40.96,127147.0,38.2348,38.3189,38.2161,38.2909,127147.0
2020-11-05 13:40:00,40.96,41.11,40.96,41.03,147915.0,38.2909,38.4311,38.2909,38.3563,147915.0
2020-11-05 13:50:00,41.03,41.12,40.98,40.98,152324.0,38.3563,38.4404,38.3096,38.3096,152324.0
2020-11-05 14:00:00,40.98,41.05,40.86,40.93,121200.0,38.3096,38.375,38.1974,38.2628,121200.0
2020-11-05 14:10:00,40.91,40.91,40.85,40.9,53844.0,38.2441,38.2441,38.188,38.2348,53844.0
2020-11-05 14:20:00,40.9,41.01,40.88,41.0,79428.0,38.2348,38.3376,38.2161,38.3283,79428.0
2020-11-05 14:30:00,41.0,41.12,40.99,41.07,118917.0,38.3283,38.4404,38.3189,38.3937,118917.0
2020-11-05 14:40:00,41.06,41.19,41.06,41.15,247484.0,38.3844,38.5059,38.3844,38.4685,247484.0
2020-11-05 14:50:00,41.15,41.28,41.06,41.26,276967.0,38.4685,38.59,38.3844,38.5713,276967.0
2020-11-05 15:00:00,41.25,41.45,41.23,41.45,390048.0,38.562,38.7489,38.5433,38.7489,390048.0
2020-11-05 15:10:00,41.45,41.48,41.35,41.44,397801.0,38.7489,38.777,38.6555,38.7396,397801.0
2020-11-05 15:20:00,41.44,41.51,41.4,41.43,429177.0,38.7396,38.805,38.7022,38.7302,429177.0
2020-11-05 15:30:00,41.44,41.45,41.26,41.26,440562.0,38.7396,38.7489,38.5713,38.5713,440562.0
2020-11-05 15:40:00,41.26,41.42,41.26,41.39,612925.0,38.5713,38.7209,38.5713,38.6929,612925.0
2020-11-05 15:50:00,41.39,41.42,41.2,41.28,771319.0,38.6929,38.7209,38.5152,38.59,771319.0
2020-11-06 09:30:00,41.64,41.81,41.26,41.42,507955.0,38.9266,39.0855,38.5713,38.7209,507955.0
2020-11-06 09:40:00,41.4,41.54,41.13,41.42,200920.0,38.7022,38.8331,38.4498,38.7209,200920.0
2020-11-06 09:50:00,41.44,41.47,41.07,41.16,151752.0,38.7396,38.7676,38.3937,38.4778,151752.0
2020-11-06 10:00:00,41.15,41.33,41.12,41.32,129829.0,38.4685,38.6368,38.4404,38.6274,129829.0
2020-11-06 10:10:00,41.3,41.36,41.02,41.16,85059.0,38.6087,38.6648,38.347,38.4778,85059.0
2020-11-06 10:20:00,41.16,41.22,41.03,41.17,117132.0,38.4778,38.5339,38.3563,38.4872,117132.0
2020-11-06 10:30:00,41.17,41.25,40.99,41.16,90829.0,38.4872,38.562,38.3189,38.4778,90829.0
2020-11-06 10:40:00,41.16,41.24,41.14,41.24,66273.0,38.4778,38.5526,38.4591,38.5526,66273.0
2020-11-06 10:50:00,41.24,41.42,41.22,41.3,108536.0,38.5526,38.7209,38.5339,38.6087,108536.0
2020-11-06 11:00:00,41.33,41.55,41.33,41.53,63282.0,38.6368,38.8424,38.6368,38.8237,63282.0
2020-11-06 11:10:00,41.53,41.54,41.38,41.51,60991.0,38.8237,38.8331,38.6835,38.805,60991.0
2020-11-06 11:20:00,41.51,41.58,41.48,41.54,51205.0,38.805,38.8705,38.777,38.8331,51205.0
2020-11-06 11:30:00,41.53,41.55,41.42,41.45,52934.0,38.8237,38.8424,38.7209,38.7489,52934.0
2020-11-06 11:40:00,41.45,41.49,41.36,41.39,69979.0,38.7489,38.7863,38.6648,38.6929,69979.0
2020-11-06 11:50:00,41.38,41.43,41.26,41.29,61104.0,38.6835,38.7302,38.5713,38.5994,61104.0
2020-11-06 12:00:00,41.28,41.38,41.27,41.38,30217.0,38.59,38.6835,38.5807,38.6835,30217.0
2020-11-06 12:10:00,41.4,41.47,41.27,41.28,102337.0,38.7022,38.7676,38.5807,38.59,102337.0
2020-11-06 12:20:00,41.28,41.32,41.18,41.22,48399.0,38.59,38.6274,38.4965,38.5339,48399.0
2020-11-06 12:30:00,41.23,41.29,41.15,41.17,39286.0,38.5433,38.5994,38.4685,38.4872,39286.0
2020-11-06 12:40:00,41.18,41.24,41.16,41.22,30399.0,38.4965,38.5526,38.4778,38.5339,30399.0
2020-11-06 12:50:00,41.22,41.27,41.17,41.19,26209.0,38.5339,38.5807,38.4872,38.5059,26209.0
2020-11-06 13:00:00,41.2,41.31,41.19,41.26,49836.0,38.5152,38.6181,38.5059,38.5713,49836.0
2020-11-06 13:10:00,41.28,41.29,41.24,41.25,25331.0,38.59,38.5994,38.5526,38.562,25331.0
2020-11-06 13:20:00,41.25,41.31,41.17,41.17,35120.0,38.562,38.6181,38.4872,38.4872,35120.0
2020-11-06 13:30:00,41.17,41.26,41.17,41.25,22833.0,38.4872,38.5713,38.4872,38.562,22833.0
2020-11-06 13:40:00,41.25,41.32,41.24,41.26,29075.0,38.562,38.6274,38.5526,38.5713,29075.0
2020-11-06 13:50:00,41.26,41.35,41.26,41.35,22770.0,38.5713,38.6555,38.5713,38.6555,22770.0
2020-11-06 14:00:00,41.35,41.4,41.34,41.39,29330.0,38.6555,38.7022,38.6461,38.6929,29330.0
2020-11-06 14:10:00,41.39,41.55,41.38,41.54,61948.0,38.6929,38.8424,38.6835,38.8331,61948.0
2020-11-06 14:20:00,41.53,41.54,41.49,41.5,19835.0,38.8237,38.8331,38.7863,38.7957,19835.0
2020-11-06 14:30:00,41.51,41.56,41.49,41.49,43654.0,38.805,38.8518,38.7863,38.7863,43654.0
2020-11-06 14:40:00,41.49,41.49,41.44,41.47,27888.0,38.7863,38.7863,38.7396,38.7676,27888.0
2020-11-06 14:50:00,41.48,41.51,41.43,41.46,45764.0,38.777,38.805,38.7302,38.7583,45764.0
2020-11-06 15:00:00,41.46,41.46,41.39,41.45,74430.0,38.7583,38.7583,38.6929,38.7489,74430.0
2020-11-06 15:10:00,41.44,41.49,41.42,41.43,39043.0,38.7396,38.7863,38.7209,38.7302,39043.0
2020-11-06 15:20:00,41.43,41.45,41.37,41.45,53002.0,38.7302,38.7489,38.6742,38.7489,53002.0
2020-11-06 15:30:00,41.44,41.46,41.43,41.45,54098.0,38.7396,38.7583,38.7302,38.7489,54098.0
2020-11-06 15:40:00,41.44,41.49,41.43,41.44,108013.0,38.7396,38.7863,38.7302,38.7396,108013.0
2020-11-06 15:50:00,41.45,41.46,41.38,41.41,373365.0,38.7489,38.7583,38.6835,38.7116,373365.0
2020-11-09 09:30:00,39.41,39.42,38.71,38.8,874271.0,36.8419,36.8512,36.1875,36.2716,874271.0
2020-11-09 09:40:00,38.79,38.83,38.32,38.58,261747.0,36.2623,36.2997,35.8229,36.066,261747.0
2020-11-09 09:50:00,38.57,38.57,38.27,38.38,334813.0,36.0566,36.0566,35.7762,35.879,334813.0
2020-11-09 10:00:00,38.38,38.72,38.24,38.69,258816.0,35.879,36.1968,35.7481,36.1688,258816.0
2020-11-09 10:10:00,38.7,38.79,38.56,38.59,222104.0,36.1781,36.2623,36.0473,36.0753,222104.0
2020-11-09 10:20:00,38.59,38.6,38.27,38.27,241108.0,36.0753,36.0847,35.7762,35.7762,241108.0
2020-11-09 10:30:00,38.28,38.42,38.16,38.39,292353.0,35.7855,35.9164,35.6733,35.8883,292353.0
2020-11-09 10:40:00,38.4,38.4,38.06,38.1,257502.0,35.8977,35.8977,35.5799,35.6172,257502.0
2020-11-09 10:50:00,38.09,38.28,38.09,38.23,176535.0,35.6079,35.7855,35.6079,35.7388,176535.0
2020-11-09 11:00:00,38.23,38.28,38.06,38.19,211285.0,35.7388,35.7855,35.5799,35.7014,211285.0
2020-11-09 11:10:00,38.2,38.24,38.04,38.22,149294.0,35.7107,35.7481,35.5612,35.7294,149294.0
2020-11-09 11:20:00,38.23,38.47,38.17,38.47,203677.0,35.7388,35.9631,35.6827,35.9631,203677.0
2020-11-09 11:30:00,38.45,38.47,38.27,38.31,106828.0,35.9444,35.9631,35.7762,35.8136,106828.0
2020-11-09 11:40:00,38.32,38.39,38.21,38.22,128321.0,35.8229,35.8883,35.7201,35.7294,128321.0
2020-11-09 11:50:00,38.23,38.33,38.17,38.31,157236.0,35.7388,35.8323,35.6827,35.8136,157236.0
2020-11-09 12:00:00,38.31,38.49,38.26,38.49,188641.0,35.8136,35.9818,35.7668,35.9818,188641.0
2020-11-09 12:10:00,38.5,38.62,38.37,38.59,169979.0,35.9912,36.1034,35.8697,36.0753,169979.0
2020-11-09 12:20:00,38.6,38.79,38.6,38.79,68760.0,36.0847,36.2623,36.0847,36.2623,68760.0
2020-11-09 12:30:00,38.79,38.8,38.69,38.76,90327.0,36.2623,36.2716,36.1688,36.2342,90327.0
2020-11-09 12:40:00,38.76,38.8,38.67,38.71,77819.0,36.2342,36.2716,36.1501,36.1875,77819.0
2020-11-09 12:50:00,38.71,38.81,38.68,38.79,69769.0,36.1875,36.281,36.1594,36.2623,69769.0
2020-11-09 13:00:00,38.79,38.81,38.71,38.73,63135.0,36.2623,36.281,36.1875,36.2062,63135.0
2020-11-09 13:10:00,38.72,38.78,38.7,38.72,71757.0,36.1968,36.2529,36.1781,36.1968,71757.0
2020-11-09 13:20:00,38.71,38.76,38.66,38.68,102470.0,36.1875,36.2342,36.1408,36.1594,102470.0
2020-11-09 13:30:00,38.69,38.74,38.65,38.66,96399.0,36.1688,36.2155,36.1314,36.1408,96399.0
2020-11-09 13:40:00,38.67,38.69,38.63,38.65,131604.0,36.1501,36.1688,36.1127,36.1314,131604.0
2020-11-09 13:50:00,38.64,38.82,38.6,38.77,227857.0,36.1221,36.2903,36.0847,36.2436,227857.0
2020-11-09 14:00:00,38.77,38.92,38.76,38.9,160716.0,36.2436,36.3838,36.2342,36.3651,160716.0
2020-11-09 14:10:00,38.91,38.92,38.73,38.76,92129.0,36.3745,36.3838,36.2062,36.2342,92129.0
2020-11-09 14:20:00,38.75,38.8,38.71,38.78,45443.0,36.2249,36.2716,36.1875,36.2529,45443.0
2020-11-09 14:30:00,38.77,38.86,38.69,38.86,55575.0,36.2436,36.3277,36.1688,36.3277,55575.0
2020-11-09 14:40:00,38.87,38.94,38.87,38.9,84508.0,36.3371,36.4025,36.3371,36.3651,84508.0
2020-11-09 14:50:00,38.9,38.9,38.83,38.88,78417.0,36.3651,36.3651,36.2997,36.3464,78417.0
2020-11-09 15:00:00,38.88,38.96,38.85,38.95,109212.0,36.3464,36.4212,36.3184,36.4119,109212.0
2020-11-09 15:10:00,38.96,38.99,38.92,38.92,211377.0,36.4212,36.4492,36.3838,36.3838,211377.0
2020-11-09 15:20:00,38.92,38.96,38.85,38.92,125056.0,36.3838,36.4212,36.3184,36.3838,125056.0
2020-11-09 15:30:00,38.92,39.03,38.91,39.01,195044.0,36.3838,36.4866,36.3745,36.4679,195044.0
2020-11-09 15:40:00,39.01,39.01,38.82,38.84,257438.0,36.4679,36.4679,36.2903,36.309,257438.0
2020-11-09 15:50:00,38.84,38.9,38.77,38.86,617913.0,36.309,36.3651,36.2436,36.3277,617913.0
2020-11-10 09:30:00,39.01,39.06,38.67,38.72,466616.0,36.4679,36.5147,36.1501,36.1968,466616.0
2020-11-10 09:40:00,38.74,38.75,38.41,38.53,236430.0,36.2155,36.2249,35.907,36.0192,236430.0
2020-11-10 09:50:00,38.54,38.65,38.46,38.52,202388.0,36.0286,36.1314,35.9538,36.0099,202388.0
2020-11-10 10:00:00,38.52,38.54,38.37,38.4,148528.0,36.0099,36.0286,35.8697,35.8977,148528.0
2020-11-10 10:10:00,38.4,38.47,38.34,38.39,94279.0,35.8977,35.9631,35.8416,35.8883,94279.0
2020-11-10 10:20:00,38.39,38.44,38.22,38.23,126694.0,35.8883,35.9351,35.7294,35.7388,126694.0
2020-11-10 10:30:00,38.23,38.29,38.03,38.05,242333.0,35.7388,35.7949,35.5518,35.5705,242333.0
2020-11-10 10:40:00,38.05,38.05,37.87,37.98,216641.0,35.5705,35.5705,35.4022,35.5051,216641.0
2020-11-10 10:50:00,37.96,38.2,37.91,38.16,316167.0,35.4864,35.7107,35.4396,35.6733,316167.0
2020-11-10 11:00:00,38.18,38.26,38.13,38.19,95168.0,35.692,35.7668,35.6453,35.7014,95168.0
2020-11-10 11:10:00,38.18,38.23,38.08,38.16,89621.0,35.692,35.7388,35.5985,35.6733,89621.0
2020-11-10 11:20:00,38.15,38.17,38.02,38.14,106536.0,35.664,35.6827,35.5425,35.6546,106536.0
2020-11-10 11:30:00,38.15,38.15,37.93,37.95,101724.0,35.664,35.664,35.4583,35.477,101724.0
2020-11-10 11:40:00,37.95,38.06,37.95,37.99,59529.0,35.477,35.5799,35.477,35.5144,59529.0
2020-11-10 11:50:00,37.98,38.01,37.92,38.0,90329.0,35.5051,35.5331,35.449,35.5238,90329.0
2020-11-10 12:00:00,38.0,38.23,37.99,38.19,144468.0,35.5238,35.7388,35.5144,35.7014,144468.0
2020-11-10 12:10:00,38.19,38.22,38.14,38.14,50877.0,35.7014,35.7294,35.6546,35.6546,50877.0
2020-11-10 12:20:00,38.13,38.25,38.07,38.24,183243.0,35.6453,35.7575,35.5892,35.7481,183243.0
2020-11-10 12:30:00,38.24,38.34,38.18,38.34,128984.0,35.7481,35.8416,35.692,35.8416,128984.0
2020-11-10 12:40:00,38.33,38.35,38.28,38.34,72200.0,35.8323,35.851,35.7855,35.8416,72200.0
2020-11-10 12:50:00,38.34,38.4,38.29,38.3,59553.0,35.8416,35.8977,35.7949,35.8042,59553.0
2020-11-10 13:00:00,38.3,38.35,38.23,38.26,79790.0,35.8042,35.851,35.7388,35.7668,79790.0
2020-11-10 13:10:00,38.26,38.27,38.19,38.19,44947.0,35.7668,35.7762,35.7014,35.7014,44947.0
2020-11-10 13:20:00,38.2,38.21,38.07,38.07,30960.0,35.7107,35.7201,35.5892,35.5892,30960.0
2020-11-10 13:30:00,38.06,38.06,37.9,37.9,94685.0,35.5799,35.5799,35.4303,35.4303,94685.0
2020-11-10 13:40:00,37.9,37.97,37.85,37.89,75145.0,35.4303,35.4957,35.3835,35.4209,75145.0
2020-11-10 13:50:00,37.87,37.99,37.87,37.96,44583.0,35.4022,35.5144,35.4022,35.4864,44583.0
2020-11-10 14:00:00,37.96,37.97,37.89,37.94,30079.0,35.4864,35.4957,35.4209,35.4677,30079.0
2020-11-10 14:10:00,37.94,37.99,37.89,37.92,51170.0,35.4677,35.5144,35.4209,35.449,51170.0
2020-11-10 14:20:00,37.93,37.95,37.86,37.91,82071.0,35.4583,35.477,35.3929,35.4396,82071.0
2020-11-10 14:30:00,37.91,37.97,37.89,37.96,58530.0,35.4396,35.4957,35.4209,35.4864,58530.0
2020-11-10 14:40:00,37.97,37.98,37.88,37.97,52867.0,35.4957,35.5051,35.4116,35.4957,52867.0
2020-11-10 14:50:00,37.96,37.97,37.88,37.89,64396.0,35.4864,35.4957,35.4116,35.4209,64396.0
2020-11-10 15:00:00,37.88,37.89,37.67,37.71,191443.0,35.4116,35.4209,35.2153,35.2527,191443.0
2020-11-10 15:10:00,37.71,37.75,37.64,37.7,100332.0,35.2527,35.2901,35.1872,35.2433,100332.0
2020-11-10 15:20:00,37.71,37.78,37.7,37.74,84209.0,35.2527,35.3181,35.2433,35.2807,84209.0
2020-11-10 15:30:00,37.73,37.74,37.66,37.68,146054.0,35.2714,35.2807,35.2059,35.2246,146054.0
2020-11-10 15:40:00,37.67,37.81,37.67,37.72,239116.0,35.2153,35.3461,35.2153,35.262,239116.0
2020-11-10 15:50:00,37.72,37.73,37.52,37.54,631206.0,35.262,35.2714,35.075,35.0937,631206.0
2020-11-11 09:30:00,37.07,37.2,36.83,37.0,631087.0,34.6544,34.7759,34.43,34.5889,631087.0
2020-11-11 09:40:00,37.01,37.26,36.95,36.96,164510.0,34.5983,34.832,34.5422,34.5515,164510.0
2020-11-11 09:50:00,36.95,36.96,36.73,36.79,200291.0,34.5422,34.5515,34.3365,34.3926,200291.0
2020-11-11 10:00:00,36.77,36.9,36.77,36.82,172118.0,34.3739,34.4954,34.3739,34.4207,172118.0
2020-11-11 10:10:00,36.81,37.01,36.8,36.93,222534.0,34.4113,34.5983,34.402,34.5235,222534.0
2020-11-11 10:20:00,36.93,37.16,36.88,37.11,236987.0,34.5235,34.7385,34.4767,34.6918,236987.0
2020-11-11 10:30:00,37.13,37.16,36.99,37.0,159091.0,34.7105,34.7385,34.5796,34.5889,159091.0
2020-11-11 10:40:00,37.0,37.06,36.91,37.05,85946.0,34.5889,34.645,34.5048,34.6357,85946.0
2020-11-11 10:50:00,37.04,37.05,36.89,36.89,121325.0,34.6263,34.6357,34.4861,34.4861,121325.0
2020-11-11 11:00:00,36.9,37.06,36.89,37.03,112545.0,34.4954,34.645,34.4861,34.617,112545.0
2020-11-11 11:10:00,37.03,37.11,37.02,37.09,75886.0,34.617,34.6918,34.6076,34.6731,75886.0
2020-11-11 11:20:00,37.1,37.1,36.94,37.0,97797.0,34.6824,34.6824,34.5328,34.5889,97797.0
2020-11-11 11:30:00,37.0,37.0,36.86,36.88,70207.0,34.5889,34.5889,34.458,34.4767,70207.0
2020-11-11 11:40:00,36.89,36.92,36.82,36.91,113525.0,34.4861,34.5141,34.4207,34.5048,113525.0
2020-11-11 11:50:00,36.91,37.06,36.9,37.05,33689.0,34.5048,34.645,34.4954,34.6357,33689.0
2020-11-11 12:00:00,37.05,37.06,36.93,37.03,39266.0,34.6357,34.645,34.5235,34.617,39266.0
2020-11-11 12:10:00,37.04,37.05,36.98,36.98,30947.0,34.6263,34.6357,34.5702,34.5702,30947.0
2020-11-11 12:20:00,36.98,37.01,36.96,36.98,17963.0,34.5702,34.5983,34.5515,34.5702,17963.0
2020-11-11 12:30:00,37.0,37.05,36.97,37.0,25629.0,34.5889,34.6357,34.5609,34.5889,25629.0
2020-11-11 12:40:00,37.0,37.01,36.97,37.0,35103.0,34.5889,34.5983,34.5609,34.5889,35103.0
2020-11-11 12:50:00,36.97,37.0,36.96,36.99,32769.0,34.5609,34.5889,34.5515,34.5796,32769.0
2020-11-11 13:00:00,36.99,37.05,36.97,37.05,48255.0,34.5796,34.6357,34.5609,34.6357,48255.0
2020-11-11 13:10:00,37.04,37.06,37.02,37.03,38325.0,34.6263,34.645,34.6076,34.617,38325.0
2020-11-11 13:20:00,37.03,37.05,36.97,37.02,36860.0,34.617,34.6357,34.5609,34.6076,36860.0
2020-11-11 13:30:00,37.04,37.07,37.01,37.07,43909.0,34.6263,34.6544,34.5983,34.6544,43909.0
2020-11-11 13:40:00,37.06,37.12,37.05,37.1,61552.0,34.645,34.7011,34.6357,34.6824,61552.0
2020-11-11 13:50:00,37.1,37.1,37.03,37.06,64030.0,34.6824,34.6824,34.617,34.645,64030.0
2020-11-11 14:00:00,37.06,37.12,37.05,37.06,47995.0,34.645,34.7011,34.6357,34.645,47995.0
2020-11-11 14:10:00,37.06,37.06,36.93,36.95,73284.0,34.645,34.645,34.5235,34.5422,73284.0
2020-11-11 14:20:00,36.95,36.98,36.91,36.94,58832.0,34.5422,34.5702,34.5048,34.5328,58832.0
2020-11-11 14:30:00,36.92,37.01,36.92,37.01,46292.0,34.5141,34.5983,34.5141,34.5983,46292.0
2020-11-11 14:40:00,37.01,37.01,36.88,36.88,59765.0,34.5983,34.5983,34.4767,34.4767,59765.0
2020-11-11 14:50:00,36.88,36.96,36.85,36.95,71402.0,34.4767,34.5515,34.4487,34.5422,71402.0
2020-11-11 15:00:00,36.96,36.98,36.93,36.96,72367.0,34.5515,34.5702,34.5235,34.5515,72367.0
2020-11-11 15:10:00,36.96,37.08,36.96,37.08,49664.0,34.5515,34.6637,34.5515,34.6637,49664.0
2020-11-11 15:20:00,37.07,37.08,37.01,37.05,68981.0,34.6544,34.6637,34.5983,34.6357,68981.0
2020-11-11 15:30:00,37.05,37.08,37.03,37.06,75053.0,34.6357,34.6637,34.617,34.645,75053.0
2020-11-11 15:40:00,37.06,37.15,37.04,37.15,145469.0,34.645,34.7292,34.6263,34.7292,145469.0
2020-11-11 15:50:00,37.15,37.18,37.13,37.14,231470.0,34.7292,34.7572,34.7105,34.7198,231470.0
2020-11-12 09:30:00,37.5,37.73,37.5,37.67,331210.0,35.0563,35.2714,35.0563,35.2153,331210.0
2020-11-12 09:40:00,37.7,37.71,37.58,37.65,144103.0,35.2433,35.2527,35.1311,35.1966,144103.0
2020-11-12 09:50:00,37.66,37.88,37.59,37.85,158705.0,35.2059,35.4116,35.1405,35.3835,158705.0
2020-11-12 10:00:00,37.85,37.85,37.64,37.83,189977.0,35.3835,35.3835,35.1872,35.3648,189977.0
2020-11-12 10:10:00,37.82,37.86,37.71,37.78,74540.0,35.3555,35.3929,35.2527,35.3181,74540.0
2020-11-12 10:20:00,37.78,37.96,37.78,37.88,130262.0,35.3181,35.4864,35.3181,35.4116,130262.0
2020-11-12 10:30:00,37.9,38.01,37.88,37.94,118459.0,35.4303,35.5331,35.4116,35.4677,118459.0
2020-11-12 10:40:00,37.94,37.96,37.83,37.88,64759.0,35.4677,35.4864,35.3648,35.4116,64759.0
2020-11-12 10:50:00,37.89,37.96,37.84,37.94,108081.0,35.4209,35.4864,35.3742,35.4677,108081.0
2020-11-12 11:00:00,37.95,38.08,37.95,38.0,42187.0,35.477,35.5985,35.477,35.5238,42187.0
2020-11-12 11:10:00,38.01,38.01,37.88,37.98,41336.0,35.5331,35.5331,35.4116,35.5051,41336.0
2020-11-12 11:20:00,37.98,38.04,37.94,38.04,50037.0,35.5051,35.5612,35.4677,35.5612,50037.0
2020-11-12 11:30:00,38.05,38.06,37.82,37.83,83016.0,35.5705,35.5799,35.3555,35.3648,83016.0
2020-11-12 11:40:00,37.83,37.88,37.8,37.84,51123.0,35.3648,35.4116,35.3368,35.3742,51123.0
2020-11-12 11:50:00,37.83,37.85,37.79,37.8,32381.0,35.3648,35.3835,35.3274,35.3368,32381.0
2020-11-12 12:00:00,37.8,37.9,37.79,37.88,33866.0,35.3368,35.4303,35.3274,35.4116,33866.0
2020-11-12 12:10:00,37.89,37.9,37.79,37.79,23189.0,35.4209,35.4303,35.3274,35.3274,23189.0
2020-11-12 12:20:00,37.8,37.83,37.76,37.76,33975.0,35.3368,35.3648,35.2994,35.2994,33975.0
2020-11-12 12:30:00,37.76,37.87,37.75,37.83,36336.0,35.2994,35.4022,35.2901,35.3648,36336.0
2020-11-12 12:40:00,37.83,37.85,37.7,37.71,39852.0,35.3648,35.3835,35.2433,35.2527,39852.0
2020-11-12 12:50:00,37.72,37.78,37.72,37.74,31989.0,35.262,35.3181,35.262,35.2807,31989.0
2020-11-12 13:00:00,37.74,37.74,37.63,37.63,37432.0,35.2807,35.2807,35.1779,35.1779,37432.0
2020-11-12 13:10:00,37.62,37.62,37.51,37.57,72773.0,35.1685,35.1685,35.0657,35.1218,72773.0
2020-11-12 13:20:00,37.57,37.62,37.53,37.53,67209.0,35.1218,35.1685,35.0844,35.0844,67209.0
2020-11-12 13:30:00,37.52,37.67,37.52,37.67,39117.0,35.075,35.2153,35.075,35.2153,39117.0
2020-11-12 13:40:00,37.67,37.69,37.63,37.64,28063.0,35.2153,35.234,35.1779,35.1872,28063.0
2020-11-12 13:50:00,37.64,37.68,37.6,37.64,22049.0,35.1872,35.2246,35.1498,35.1872,22049.0
2020-11-12 14:00:00,37.63,37.69,37.61,37.61,39769.0,35.1779,35.234,35.1592,35.1592,39769.0
2020-11-12 14:10:00,37.61,37.63,37.53,37.58,33073.0,35.1592,35.1779,35.0844,35.1311,33073.0
2020-11-12 14:20:00,37.58,37.64,37.55,37.61,22836.0,35.1311,35.1872,35.1031,35.1592,22836.0
2020-11-12 14:30:00,37.61,37.7,37.59,37.7,34639.0,35.1592,35.2433,35.1405,35.2433,34639.0
2020-11-12 14:40:00,37.71,37.71,37.61,37.62,27567.0,35.2527,35.2527,35.1592,35.1685,27567.0
2020-11-12 14:50:00,37.61,37.64,37.55,37.6,25456.0,35.1592,35.1872,35.1031,35.1498,25456.0
2020-11-12 15:00:00,37.59,37.59,37.47,37.49,87583.0,35.1405,35.1405,35.0283,35.047,87583.0
2020-11-12 15:10:00,37.49,37.56,37.49,37.51,55377.0,35.047,35.1124,35.047,35.0657,55377.0
2020-11-12 15:20:00,37.51,37.51,37.47,37.49,50656.0,35.0657,35.0657,35.0283,35.047,50656.0
2020-11-12 15:30:00,37.5,37.51,37.46,37.5,87770.0,35.0563,35.0657,35.019,35.0563,87770.0
2020-11-12 15:40:00,37.49,37.49,37.4,37.41,198019.0,35.047,35.047,34.9629,34.9722,198019.0
2020-11-12 15:50:00,37.42,37.5,37.42,37.49,187771.0,34.9816,35.0563,34.9816,35.047,187771.0
2020-11-13 09:30:00,38.34,38.34,38.0,38.08,213187.0,35.8416,35.8416,35.5238,35.5985,213187.0
2020-11-13 09:40:00,38.11,38.25,38.1,38.14,82996.0,35.6266,35.7575,35.6172,35.6546,82996.0
2020-11-13 09:50:00,38.14,38.2,38.1,38.16,65443.0,35.6546,35.7107,35.6172,35.6733,65443.0
2020-11-13 10:00:00,38.17,38.19,38.04,38.07,52348.0,35.6827,35.7014,35.5612,35.5892,52348.0
2020-11-13 10:10:00,38.06,38.06,37.9,37.94,68003.0,35.5799,35.5799,35.4303,35.4677,68003.0
2020-11-13 10:20:00,37.94,37.99,37.9,37.96,48648.0,35.4677,35.5144,35.4303,35.4864,48648.0
2020-11-13 10:30:00,37.97,37.98,37.87,37.88,58526.0,35.4957,35.5051,35.4022,35.4116,58526.0
2020-11-13 10:40:00,37.88,38.07,37.88,38.07,61802.0,35.4116,35.5892,35.4116,35.5892,61802.0
2020-11-13 10:50:00,38.08,38.09,37.99,38.04,70128.0,35.5985,35.6079,35.5144,35.5612,70128.0
2020-11-13 11:00:00,38.05,38.2,38.05,38.19,93909.0,35.5705,35.7107,35.5705,35.7014,93909.0
2020-11-13 11:10:00,38.18,38.22,38.09,38.11,47300.0,35.692,35.7294,35.6079,35.6266,47300.0
2020-11-13 11:20:00,38.11,38.19,38.1,38.17,50128.0,35.6266,35.7014,35.6172,35.6827,50128.0
2020-11-13 11:30:00,38.17,38.21,38.16,38.17,54144.0,35.6827,35.7201,35.6733,35.6827,54144.0
2020-11-13 11:40:00,38.17,38.21,38.16,38.19,28686.0,35.6827,35.7201,35.6733,35.7014,28686.0
2020-11-13 11:50:00,38.19,38.19,38.06,38.08,39425.0,35.7014,35.7014,35.5799,35.5985,39425.0
2020-11-13 12:00:00,38.08,38.13,38.06,38.12,14521.0,35.5985,35.6453,35.5799,35.6359,14521.0
2020-11-13 12:10:00,38.11,38.16,38.11,38.11,25975.0,35.6266,35.6733,35.6266,35.6266,25975.0
2020-11-13 12:20:00,38.1,38.12,38.08,38.12,17993.0,35.6172,35.6359,35.5985,35.6359,17993.0
2020-11-13 12:30:00,38.12,38.13,38.09,38.1,26007.0,35.6359,35.6453,35.6079,35.6172,26007.0
2020-11-13 12:40:00,38.13,38.14,38.1,38.11,26142.0,35.6453,35.6546,35.6172,35.6266,26142.0
2020-11-13 12:50:00,38.12,38.13,38.09,38.1,26580.0,35.6359,35.6453,35.6079,35.6172,26580.0
2020-11-13 13:00:00,38.1,38.1,38.04,38.07,25616.0,35.6172,35.6172,35.5612,35.5892,25616.0
2020-11-13 13:10:00,38.08,38.1,38.05,38.09,23276.0,35.5985,35.6172,35.5705,35.6079,23276.0
2020-11-13 13:20:00,38.08,38.08,38.03,38.06,45663.0,35.5985,35.5985,35.5518,35.5799,45663.0
2020-11-13 13:30:00,38.05,38.06,37.96,37.96,47387.0,35.5705,35.5799,35.4864,35.4864,47387.0
2020-11-13 13:40:00,37.96,37.99,37.9,37.91,54896.0,35.4864,35.5144,35.4303,35.4396,54896.0
2020-11-13 13:50:00,37.9,37.93,37.87,37.92,33144.0,35.4303,35.4583,35.4022,35.449,33144.0
2020-11-13 14:00:00,37.93,37.97,37.88,37.89,38954.0,35.4583,35.4957,35.4116,35.4209,38954.0
2020-11-13 14:10:00,37.89,37.92,37.85,37.92,30062.0,35.4209,35.449,35.3835,35.449,30062.0
2020-11-13 14:20:00,37.92,37.97,37.84,37.85,33118.0,35.449,35.4957,35.3742,35.3835,33118.0
2020-11-13 14:30:00,37.85,37.88,37.83,37.87,22512.0,35.3835,35.4116,35.3648,35.4022,22512.0
2020-11-13 14:40:00,37.86,37.92,37.86,37.91,30095.0,35.3929,35.449,35.3929,35.4396,30095.0
2020-11-13 14:50:00,37.92,38.0,37.92,37.99,44262.0,35.449,35.5238,35.449,35.5144,44262.0
2020-11-13 15:00:00,37.99,38.03,37.97,38.01,59228.0,35.5144,35.5518,35.4957,35.5331,59228.0
2020-11-13 15:10:00,38.01,38.01,37.94,37.95,67813.0,35.5331,35.5331,35.4677,35.477,67813.0
2020-11-13 15:20:00,37.95,38.03,37.94,38.02,39957.0,35.477,35.5518,35.4677,35.5425,39957.0
2020-11-13 15:30:00,38.02,38.04,38.01,38.03,88368.0,35.5425,35.5612,35.5331,35.5518,88368.0
2020-11-13 15:40:00,38.03,38.07,38.01,38.03,80858.0,35.5518,35.5892,35.5331,35.5518,80858.0
2020-11-13 15:50:00,38.03,38.11,37.89,38.0,532906.0,35.5518,35.6266,35.4209,35.5238,532906.0
2020-11-16 09:30:00,37.86,37.92,37.46,37.81,349792.0,35.3929,35.449,35.019,35.3461,349792.0
2020-11-16 09:40:00,37.82,37.87,37.68,37.76,96849.0,35.3555,35.4022,35.2246,35.2994,96849.0
2020-11-16 09:50:00,37.76,37.8,37.53,37.63,80211.0,35.2994,35.3368,35.0844,35.1779,80211.0
2020-11-16 10:00:00,37.63,37.99,37.63,37.96,129753.0,35.1779,35.5144,35.1779,35.4864,129753.0
2020-11-16 10:10:00,37.95,38.05,37.91,38.05,75041.0,35.477,35.5705,35.4396,35.5705,75041.0
2020-11-16 10:20:00,38.06,38.11,37.91,37.91,100504.0,35.5799,35.6266,35.4396,35.4396,100504.0
2020-11-16 10:30:00,37.91,38.02,37.88,37.92,41479.0,35.4396,35.5425,35.4116,35.449,41479.0
2020-11-16 10:40:00,37.9,37.92,37.8,37.87,36865.0,35.4303,35.449,35.3368,35.4022,36865.0
2020-11-16 10:50:00,37.87,37.94,37.84,37.88,36702.0,35.4022,35.4677,35.3742,35.4116,36702.0
2020-11-16 11:00:00,37.88,37.9,37.76,37.84,31449.0,35.4116,35.4303,35.2994,35.3742,31449.0
2020-11-16 11:10:00,37.83,37.86,37.78,37.83,38804.0,35.3648,35.3929,35.3181,35.3648,38804.0
2020-11-16 11:20:00,37.83,38.03,37.83,38.03,67507.0,35.3648,35.5518,35.3648,35.5518,67507.0
2020-11-16 11:30:00,38.03,38.15,38.02,38.13,95704.0,35.5518,35.664,35.5425,35.6453,95704.0
2020-11-16 11:40:00,38.11,38.15,38.1,38.11,52458.0,35.6266,35.664,35.6172,35.6266,52458.0
2020-11-16 11:50:00,38.12,38.24,38.12,38.19,40060.0,35.6359,35.7481,35.6359,35.7014,40060.0
2020-11-16 12:00:00,38.17,38.17,38.06,38.06,41840.0,35.6827,35.6827,35.5799,35.5799,41840.0
2020-11-16 12:10:00,38.05,38.05,37.94,38.01,71206.0,35.5705,35.5705,35.4677,35.5331,71206.0
2020-11-16 12:20:00,38.01,38.01,37.96,37.97,26017.0,35.5331,35.5331,35.4864,35.4957,26017.0
2020-11-16 12:30:00,37.96,38.01,37.94,38.01,29370.0,35.4864,35.5331,35.4677,35.5331,29370.0
2020-11-16 12:40:00,38.01,38.01,37.9,37.91,34373.0,35.5331,35.5331,35.4303,35.4396,34373.0
2020-11-16 12:50:00,37.9,37.91,37.84,37.84,17619.0,35.4303,35.4396,35.3742,35.3742,17619.0
2020-11-16 13:00:00,37.85,37.85,37.78,37.81,39437.0,35.3835,35.3835,35.3181,35.3461,39437.0
2020-11-16 13:10:00,37.81,37.83,37.76,37.79,39020.0,35.3461,35.3648,35.2994,35.3274,39020.0
2020-11-16 13:20:00,37.79,37.81,37.77,37.79,39589.0,35.3274,35.3461,35.3087,35.3274,39589.0
2020-11-16 13:30:00,37.78,37.78,37.73,37.74,62286.0,35.3181,35.3181,35.2714,35.2807,62286.0
2020-11-16 13:40:00,37.73,37.77,37.69,37.77,45654.0,35.2714,35.3087,35.234,35.3087,45654.0
2020-11-16 13:50:00,37.78,37.82,37.78,37.78,40614.0,35.3181,35.3555,35.3181,35.3181,40614.0
2020-11-16 14:00:00,37.79,37.87,37.78,37.86,41252.0,35.3274,35.4022,35.3181,35.3929,41252.0
2020-11-16 14:10:00,37.87,37.93,37.86,37.92,74701.0,35.4022,35.4583,35.3929,35.449,74701.0
2020-11-16 14:20:00,37.92,37.96,37.88,37.94,51228.0,35.449,35.4864,35.4116,35.4677,51228.0
2020-11-16 14:30:00,37.94,37.94,37.89,37.92,21751.0,35.4677,35.4677,35.4209,35.449,21751.0
2020-11-16 14:40:00,37.89,37.9,37.83,37.83,16958.0,35.4209,35.4303,35.3648,35.3648,16958.0
2020-11-16 14:50:00,37.83,37.85,37.78,37.78,27684.0,35.3648,35.3835,35.3181,35.3181,27684.0
2020-11-16 15:00:00,37.78,37.81,37.74,37.8,42248.0,35.3181,35.3461,35.2807,35.3368,42248.0
2020-11-16 15:10:00,37.81,37.81,37.71,37.75,45705.0,35.3461,35.3461,35.2527,35.2901,45705.0
2020-11-16 15:20:00,37.74,37.77,37.74,37.75,29618.0,35.2807,35.3087,35.2807,35.2901,29618.0
2020-11-16 15:30:00,37.76,37.82,37.76,37.81,51319.0,35.2994,35.3555,35.2994,35.3461,51319.0
2020-11-16 15:40:00,37.81,37.82,37.79,37.8,51930.0,35.3461,35.3555,35.3274,35.3368,51930.0
2020-11-16 15:50:00,37.79,37.8,37.72,37.75,352372.0,35.3274,35.3368,35.262,35.2901,352372.0
2020-11-17 09:30:00,37.41,37.49,37.22,37.28,330195.0,34.9722,35.047,34.7946,34.8507,330195.0
2020-11-17 09:40:00,37.28,37.62,37.23,37.61,137680.0,34.8507,35.1685,34.8039,35.1592,137680.0
2020-11-17 09:50:00,37.6,37.64,37.48,37.49,120429.0,35.1498,35.1872,35.0376,35.047,120429.0
2020-11-17 10:00:00,37.48,37.51,37.36,37.37,113007.0,35.0376,35.0657,34.9255,34.9348,113007.0
2020-11-17 10:10:00,37.37,37.39,37.26,37.26,111005.0,34.9348,34.9535,34.832,34.832,111005.0
2020-11-17 10:20:00,37.26,37.38,37.26,37.27,73379.0,34.832,34.9442,34.832,34.8413,73379.0
2020-11-17 10:30:00,37.27,37.27,37.18,37.21,85970.0,34.8413,34.8413,34.7572,34.7852,85970.0
2020-11-17 10:40:00,37.21,37.37,37.2,37.33,98615.0,34.7852,34.9348,34.7759,34.8974,98615.0
2020-11-17 10:50:00,37.33,37.39,37.28,37.3,56332.0,34.8974,34.9535,34.8507,34.8694,56332.0
2020-11-17 11:00:00,37.29,37.33,37.21,37.21,62822.0,34.86,34.8974,34.7852,34.7852,62822.0
2020-11-17 11:10:00,37.22,37.26,37.15,37.18,67653.0,34.7946,34.832,34.7292,34.7572,67653.0
2020-11-17 11:20:00,37.17,37.24,37.17,37.19,53518.0,34.7478,34.8133,34.7478,34.7665,53518.0
2020-11-17 11:30:00,37.18,37.27,37.17,37.19,40103.0,34.7572,34.8413,34.7478,34.7665,40103.0
2020-11-17 11:40:00,37.19,37.21,37.01,37.03,123159.0,34.7665,34.7852,34.5983,34.617,123159.0
2020-11-17 11:50:00,37.03,37.06,36.97,37.0,101245.0,34.617,34.645,34.5609,34.5889,101245.0
2020-11-17 12:00:00,37.0,37.05,36.99,37.01,35928.0,34.5889,34.6357,34.5796,34.5983,35928.0
2020-11-17 12:10:00,37.01,37.08,36.99,37.06,62158.0,34.5983,34.6637,34.5796,34.645,62158.0
2020-11-17 12:20:00,37.06,37.12,37.03,37.08,31478.0,34.645,34.7011,34.617,34.6637,31478.0
2020-11-17 12:30:00,37.09,37.1,37.03,37.03,36210.0,34.6731,34.6824,34.617,34.617,36210.0
2020-11-17 12:40:00,37.03,37.06,36.99,37.0,34321.0,34.617,34.645,34.5796,34.5889,34321.0
2020-11-17 12:50:00,37.0,37.07,37.0,37.07,33250.0,34.5889,34.6544,34.5889,34.6544,33250.0
2020-11-17 13:00:00,37.08,37.17,37.08,37.15,55804.0,34.6637,34.7478,34.6637,34.7292,55804.0
2020-11-17 13:10:00,37.15,37.24,37.15,37.22,39793.0,34.7292,34.8133,34.7292,34.7946,39793.0
2020-11-17 13:20:00,37.22,37.24,37.15,37.15,55207.0,34.7946,34.8133,34.7292,34.7292,55207.0
2020-11-17 13:30:00,37.16,37.22,37.16,37.21,33704.0,34.7385,34.7946,34.7385,34.7852,33704.0
2020-11-17 13:40:00,37.2,37.2,37.13,37.17,34736.0,34.7759,34.7759,34.7105,34.7478,34736.0
2020-11-17 13:50:00,37.17,37.21,37.12,37.19,22051.0,34.7478,34.7852,34.7011,34.7665,22051.0
2020-11-17 14:00:00,37.18,37.22,37.15,37.22,23796.0,34.7572,34.7946,34.7292,34.7946,23796.0
2020-11-17 14:10:00,37.22,37.24,37.18,37.19,37033.0,34.7946,34.8133,34.7572,34.7665,37033.0
2020-11-17 14:20:00,37.19,37.28,37.19,37.25,41130.0,34.7665,34.8507,34.7665,34.8226,41130.0
2020-11-17 14:30:00,37.26,37.27,37.24,37.26,29596.0,34.832,34.8413,34.8133,34.832,29596.0
2020-11-17 14:40:00,37.25,37.29,37.19,37.28,49825.0,34.8226,34.86,34.7665,34.8507,49825.0
2020-11-17 14:50:00,37.28,37.38,37.28,37.33,64543.0,34.8507,34.9442,34.8507,34.8974,64543.0
2020-11-17 15:00:00,37.33,37.33,37.25,37.26,43455.0,34.8974,34.8974,34.8226,34.832,43455.0
2020-11-17 15:10:00,37.26,37.26,37.21,37.24,57269.0,34.832,34.832,34.7852,34.8133,57269.0
2020-11-17 15:20:00,37.23,37.23,37.16,37.21,58188.0,34.8039,34.8039,34.7385,34.7852,58188.0
2020-11-17 15:30:00,37.21,37.21,37.17,37.18,53457.0,34.7852,34.7852,34.7478,34.7572,53457.0
2020-11-17 15:40:00,37.19,37.19,37.06,37.1,172331.0,34.7665,34.7665,34.645,34.6824,172331.0
2020-11-17 15:50:00,37.1,37.12,36.94,37.0,532973.0,34.6824,34.7011,34.5328,34.5889,532973.0
2020-11-18 09:30:00,36.94,36.94,36.72,36.74,343123.0,34.5328,34.5328,34.3272,34.3459,343123.0
2020-11-18 09:40:00,36.74,36.75,36.51,36.51,153416.0,34.3459,34.3552,34.1309,34.1309,153416.0
2020-11-18 09:50:00,36.5,36.57,36.46,36.47,205050.0,34.1215,34.1869,34.0841,34.0935,205050.0
2020-11-18 10:00:00,36.47,36.59,36.43,36.47,103997.0,34.0935,34.2056,34.0561,34.0935,103997.0
2020-11-18 10:10:00,36.48,36.58,36.48,36.56,79463.0,34.1028,34.1963,34.1028,34.1776,79463.0
2020-11-18 10:20:00,36.57,36.78,36.57,36.77,91671.0,34.1869,34.3833,34.1869,34.3739,91671.0
2020-11-18 10:30:00,36.77,36.92,36.76,36.81,187599.0,34.3739,34.5141,34.3646,34.4113,187599.0
2020-11-18 10:40:00,36.81,36.83,36.65,36.66,57154.0,34.4113,34.43,34.2617,34.2711,57154.0
2020-11-18 10:50:00,36.67,36.81,36.65,36.79,44462.0,34.2804,34.4113,34.2617,34.3926,44462.0
2020-11-18 11:00:00,36.78,36.87,36.74,36.75,62734.0,34.3833,34.4674,34.3459,34.3552,62734.0
2020-11-18 11:10:00,36.76,36.76,36.66,36.69,25233.0,34.3646,34.3646,34.2711,34.2991,25233.0
2020-11-18 11:20:00,36.7,36.74,36.63,36.64,35637.0,34.3085,34.3459,34.243,34.2524,35637.0
2020-11-18 11:30:00,36.63,36.74,36.62,36.64,51173.0,34.243,34.3459,34.2337,34.2524,51173.0
2020-11-18 11:40:00,36.64,36.68,36.61,36.66,29492.0,34.2524,34.2898,34.2243,34.2711,29492.0
2020-11-18 11:50:00,36.66,36.74,36.56,36.58,56251.0,34.2711,34.3459,34.1776,34.1963,56251.0
2020-11-18 12:00:00,36.58,36.64,36.58,36.58,39498.0,34.1963,34.2524,34.1963,34.1963,39498.0
2020-11-18 12:10:00,36.58,36.61,36.51,36.51,39797.0,34.1963,34.2243,34.1309,34.1309,39797.0
2020-11-18 12:20:00,36.51,36.52,36.41,36.42,84170.0,34.1309,34.1402,34.0374,34.0467,84170.0
2020-11-18 12:30:00,36.43,36.45,36.37,36.42,50419.0,34.0561,34.0748,34.0,34.0467,50419.0
2020-11-18 12:40:00,36.42,36.49,36.4,36.4,36292.0,34.0467,34.1122,34.028,34.028,36292.0
2020-11-18 12:50:00,36.4,36.42,36.37,36.39,30925.0,34.028,34.0467,34.0,34.0187,30925.0
2020-11-18 13:00:00,36.4,36.41,36.34,36.35,37090.0,34.028,34.0374,33.9719,33.9813,37090.0
2020-11-18 13:10:00,36.34,36.35,36.3,36.3,47291.0,33.9719,33.9813,33.9345,33.9345,47291.0
2020-11-18 13:20:00,36.3,36.33,36.21,36.21,63360.0,33.9345,33.9626,33.8504,33.8504,63360.0
2020-11-18 13:30:00,36.2,36.21,36.08,36.16,169487.0,33.8411,33.8504,33.7289,33.8037,169487.0
2020-11-18 13:40:00,36.16,36.17,36.13,36.16,57727.0,33.8037,33.813,33.7756,33.8037,57727.0
2020-11-18 13:50:00,36.16,36.17,36.1,36.1,45925.0,33.8037,33.813,33.7476,33.7476,45925.0
2020-11-18 14:00:00,36.1,36.15,36.08,36.11,58664.0,33.7476,33.7943,33.7289,33.7569,58664.0
2020-11-18 14:10:00,36.1,36.1,36.0,36.02,113701.0,33.7476,33.7476,33.6541,33.6728,113701.0
2020-11-18 14:20:00,36.01,36.16,35.97,36.15,129667.0,33.6634,33.8037,33.626,33.7943,129667.0
2020-11-18 14:30:00,36.15,36.17,36.07,36.11,75525.0,33.7943,33.813,33.7195,33.7569,75525.0
2020-11-18 14:40:00,36.12,36.24,36.1,36.19,102966.0,33.7663,33.8785,33.7476,33.8317,102966.0
2020-11-18 14:50:00,36.19,36.21,36.12,36.14,55143.0,33.8317,33.8504,33.7663,33.785,55143.0
2020-11-18 15:00:00,36.14,36.14,36.06,36.06,92525.0,33.785,33.785,33.7102,33.7102,92525.0
2020-11-18 15:10:00,36.06,36.19,36.06,36.17,80736.0,33.7102,33.8317,33.7102,33.813,80736.0
2020-11-18 15:20:00,36.16,36.17,36.09,36.09,70480.0,33.8037,33.813,33.7382,33.7382,70480.0
2020-11-18 15:30:00,36.1,36.11,35.89,35.89,174101.0,33.7476,33.7569,33.5513,33.5513,174101.0
2020-11-18 15:40:00,35.9,35.94,35.85,35.88,295826.0,33.5606,33.598,33.5139,33.5419,295826.0
2020-11-18 15:50:00,35.89,35.92,35.82,35.82,565915.0,33.5513,33.5793,33.4858,33.4858,565915.0
2020-11-19 09:30:00,35.38,35.66,35.21,35.52,686649.0,33.0745,33.3362,32.9156,33.2054,686649.0
2020-11-19 09:40:00,35.53,35.62,35.33,35.51,200717.0,33.2147,33.2989,33.0277,33.196,200717.0
2020-11-19 09:50:00,35.52,35.63,35.44,35.52,109037.0,33.2054,33.3082,33.1306,33.2054,109037.0
2020-11-19 10:00:00,35.53,35.78,35.48,35.74,188319.0,33.2147,33.4484,33.168,33.411,188319.0
2020-11-19 10:10:00,35.74,35.81,35.67,35.76,141695.0,33.411,33.4765,33.3456,33.4297,141695.0
2020-11-19 10:20:00,35.76,35.83,35.66,35.78,143031.0,33.4297,33.4952,33.3362,33.4484,143031.0
2020-11-19 10:30:00,35.78,35.81,35.67,35.74,104397.0,33.4484,33.4765,33.3456,33.411,104397.0
2020-11-19 10:40:00,35.74,35.74,35.59,35.61,171567.0,33.411,33.411,33.2708,33.2895,171567.0
2020-11-19 10:50:00,35.62,35.67,35.54,35.67,105371.0,33.2989,33.3456,33.2241,33.3456,105371.0
2020-11-19 11:00:00,35.68,35.73,35.6,35.69,176587.0,33.3549,33.4017,33.2802,33.3643,176587.0
2020-11-19 11:10:00,35.68,35.68,35.56,35.58,119681.0,33.3549,33.3549,33.2428,33.2615,119681.0
2020-11-19 11:20:00,35.58,35.59,35.51,35.51,157036.0,33.2615,33.2708,33.196,33.196,157036.0
2020-11-19 11:30:00,35.51,35.55,35.44,35.44,68684.0,33.196,33.2334,33.1306,33.1306,68684.0
2020-11-19 11:40:00,35.44,35.51,35.43,35.45,79311.0,33.1306,33.196,33.1212,33.1399,79311.0
2020-11-19 11:50:00,35.44,35.53,35.42,35.52,62100.0,33.1306,33.2147,33.1119,33.2054,62100.0
2020-11-19 12:00:00,35.53,35.62,35.48,35.6,74838.0,33.2147,33.2989,33.168,33.2802,74838.0
2020-11-19 12:10:00,35.59,35.59,35.55,35.59,35010.0,33.2708,33.2708,33.2334,33.2708,35010.0
2020-11-19 12:20:00,35.59,35.6,35.56,35.56,32976.0,33.2708,33.2802,33.2428,33.2428,32976.0
2020-11-19 12:30:00,35.56,35.57,35.49,35.55,31324.0,33.2428,33.2521,33.1773,33.2334,31324.0
2020-11-19 12:40:00,35.54,35.57,35.52,35.56,35248.0,33.2241,33.2521,33.2054,33.2428,35248.0
2020-11-19 12:50:00,35.56,35.58,35.55,35.56,26689.0,33.2428,33.2615,33.2334,33.2428,26689.0
2020-11-19 13:00:00,35.56,35.66,35.56,35.62,54068.0,33.2428,33.3362,33.2428,33.2989,54068.0
2020-11-19 13:10:00,35.62,35.62,35.51,35.53,33687.0,33.2989,33.2989,33.196,33.2147,33687.0
2020-11-19 13:20:00,35.53,35.56,35.51,35.54,23442.0,33.2147,33.2428,33.196,33.2241,23442.0
2020-11-19 13:30:00,35.54,35.54,35.49,35.49,23302.0,33.2241,33.2241,33.1773,33.1773,23302.0
2020-11-19 13:40:00,35.49,35.64,35.49,35.58,55203.0,33.1773,33.3175,33.1773,33.2615,55203.0
2020-11-19 13:50:00,35.59,35.65,35.59,35.6,19733.0,33.2708,33.3269,33.2708,33.2802,19733.0
2020-11-19 14:00:00,35.6,35.68,35.59,35.67,42300.0,33.2802,33.3549,33.2708,33.3456,42300.0
2020-11-19 14:10:00,35.67,35.78,35.66,35.69,126911.0,33.3456,33.4484,33.3362,33.3643,126911.0
2020-11-19 14:20:00,35.7,35.72,35.65,35.67,36104.0,33.3736,33.3923,33.3269,33.3456,36104.0
2020-11-19 14:30:00,35.66,35.74,35.66,35.69,49768.0,33.3362,33.411,33.3362,33.3643,49768.0
2020-11-19 14:40:00,35.69,35.73,35.67,35.68,52352.0,33.3643,33.4017,33.3456,33.3549,52352.0
2020-11-19 14:50:00,35.68,35.68,35.53,35.56,60934.0,33.3549,33.3549,33.2147,33.2428,60934.0
2020-11-19 15:00:00,35.55,35.56,35.4,35.44,157223.0,33.2334,33.2428,33.0932,33.1306,157223.0
2020-11-19 15:10:00,35.43,35.49,35.4,35.42,46016.0,33.1212,33.1773,33.0932,33.1119,46016.0
2020-11-19 15:20:00,35.43,35.43,35.33,35.34,98002.0,33.1212,33.1212,33.0277,33.0371,98002.0
2020-11-19 15:30:00,35.34,35.5,35.33,35.46,93009.0,33.0371,33.1867,33.0277,33.1493,93009.0
2020-11-19 15:40:00,35.47,35.52,35.41,35.49,120310.0,33.1586,33.2054,33.1025,33.1773,120310.0
2020-11-19 15:50:00,35.5,35.6,35.5,35.53,465774.0,33.1867,33.2802,33.1867,33.2147,465774.0
2020-11-20 09:30:00,35.98,36.35,35.94,36.23,535504.0,33.6354,33.9813,33.598,33.8691,535504.0
2020-11-20 09:40:00,36.21,36.32,36.03,36.11,176862.0,33.8504,33.9532,33.6821,33.7569,176862.0
2020-11-20 09:50:00,36.12,36.17,36.01,36.04,110392.0,33.7663,33.813,33.6634,33.6915,110392.0
2020-11-20 10:00:00,36.07,36.19,35.96,36.08,105184.0,33.7195,33.8317,33.6167,33.7289,105184.0
2020-11-20 10:10:00,36.09,36.14,35.99,36.08,62158.0,33.7382,33.785,33.6447,33.7289,62158.0
2020-11-20 10:20:00,36.08,36.14,35.98,36.13,131530.0,33.7289,33.785,33.6354,33.7756,131530.0
2020-11-20 10:30:00,36.13,36.14,35.93,35.94,151504.0,33.7756,33.785,33.5887,33.598,151504.0
2020-11-20 10:40:00,35.94,35.97,35.83,35.84,69205.0,33.598,33.626,33.4952,33.5045,69205.0
2020-11-20 10:50:00,35.83,35.92,35.82,35.92,66760.0,33.4952,33.5793,33.4858,33.5793,66760.0
2020-11-20 11:00:00,35.91,35.94,35.81,35.84,67940.0,33.57,33.598,33.4765,33.5045,67940.0
2020-11-20 11:10:00,35.84,35.94,35.84,35.92,62330.0,33.5045,33.598,33.5045,33.5793,62330.0
2020-11-20 11:20:00,35.91,35.97,35.91,35.95,29105.0,33.57,33.626,33.57,33.6073,29105.0
2020-11-20 11:30:00,35.96,35.99,35.9,35.97,37541.0,33.6167,33.6447,33.5606,33.626,37541.0
2020-11-20 11:40:00,35.97,35.97,35.85,35.87,68489.0,33.626,33.626,33.5139,33.5326,68489.0
2020-11-20 11:50:00,35.87,35.9,35.84,35.88,43561.0,33.5326,33.5606,33.5045,33.5419,43561.0
2020-11-20 12:00:00,35.89,35.91,35.82,35.82,32441.0,33.5513,33.57,33.4858,33.4858,32441.0
2020-11-20 12:10:00,35.82,35.85,35.78,35.83,50129.0,33.4858,33.5139,33.4484,33.4952,50129.0
2020-11-20 12:20:00,35.83,35.83,35.8,35.81,30707.0,33.4952,33.4952,33.4671,33.4765,30707.0
2020-11-20 12:30:00,35.81,35.85,35.73,35.85,38014.0,33.4765,33.5139,33.4017,33.5139,38014.0
2020-11-20 12:40:00,35.85,35.87,35.83,35.87,22493.0,33.5139,33.5326,33.4952,33.5326,22493.0
2020-11-20 12:50:00,35.87,35.89,35.87,35.87,12480.0,33.5326,33.5513,33.5326,33.5326,12480.0
2020-11-20 13:00:00,35.87,35.88,35.8,35.84,25544.0,33.5326,33.5419,33.4671,33.5045,25544.0
2020-11-20 13:10:00,35.84,35.87,35.83,35.87,30119.0,33.5045,33.5326,33.4952,33.5326,30119.0
2020-11-20 13:20:00,35.88,35.89,35.84,35.87,35939.0,33.5419,33.5513,33.5045,33.5326,35939.0
2020-11-20 13:30:00,35.87,35.88,35.83,35.84,32918.0,33.5326,33.5419,33.4952,33.5045,32918.0
2020-11-20 13:40:00,35.84,35.86,35.83,35.83,24320.0,33.5045,33.5232,33.4952,33.4952,24320.0
2020-11-20 13:50:00,35.84,35.84,35.77,35.8,36698.0,33.5045,33.5045,33.4391,33.4671,36698.0
2020-11-20 14:00:00,35.8,35.81,35.77,35.81,17828.0,33.4671,33.4765,33.4391,33.4765,17828.0
2020-11-20 14:10:00,35.81,35.92,35.81,35.92,46558.0,33.4765,33.5793,33.4765,33.5793,46558.0
2020-11-20 14:20:00,35.92,35.94,35.88,35.94,36677.0,33.5793,33.598,33.5419,33.598,36677.0
2020-11-20 14:30:00,35.94,35.96,35.91,35.92,25711.0,33.598,33.6167,33.57,33.5793,25711.0
2020-11-20 14:40:00,35.92,35.94,35.8,35.81,51194.0,33.5793,33.598,33.4671,33.4765,51194.0
2020-11-20 14:50:00,35.81,35.82,35.75,35.77,52817.0,33.4765,33.4858,33.4204,33.4391,52817.0
2020-11-20 15:00:00,35.77,35.78,35.74,35.75,39711.0,33.4391,33.4484,33.411,33.4204,39711.0
2020-11-20 15:10:00,35.75,35.76,35.67,35.67,83040.0,33.4204,33.4297,33.3456,33.3456,83040.0
2020-11-20 15:20:00,35.68,35.73,35.68,35.72,46111.0,33.3549,33.4017,33.3549,33.3923,46111.0
2020-11-20 15:30:00,35.72,35.88,35.71,35.88,280916.0,33.3923,33.5419,33.383,33.5419,280916.0
2020-11-20 15:40:00,35.87,35.9,35.81,35.9,106461.0,33.5326,33.5606,33.4765,33.5606,106461.0
2020-11-20 15:50:00,35.89,35.9,35.82,35.89,519461.0,33.5513,33.5606,33.4858,33.5513,519461.0
2020-11-23 09:30:00,35.53,35.53,35.28,35.5,665410.0,33.2147,33.2147,32.981,33.1867,665410.0
2020-11-23 09:40:00,35.51,35.56,35.0,35.13,302251.0,33.196,33.2428,32.7193,32.8408,302251.0
2020-11-23 09:50:00,35.11,35.12,34.56,34.59,549968.0,32.8221,32.8314,32.3079,32.336,549968.0
2020-11-23 10:00:00,34.58,34.7,34.51,34.58,265442.0,32.3266,32.4388,32.2612,32.3266,265442.0
2020-11-23 10:10:00,34.57,34.72,34.43,34.72,300870.0,32.3173,32.4575,32.1864,32.4575,300870.0
2020-11-23 10:20:00,34.71,34.71,34.53,34.55,172832.0,32.4482,32.4482,32.2799,32.2986,172832.0
2020-11-23 10:30:00,34.56,34.81,34.55,34.77,152264.0,32.3079,32.5416,32.2986,32.5042,152264.0
2020-11-23 10:40:00,34.76,34.78,34.63,34.69,115520.0,32.4949,32.5136,32.3734,32.4295,115520.0
2020-11-23 10:50:00,34.67,34.72,34.6,34.63,106325.0,32.4108,32.4575,32.3453,32.3734,106325.0
2020-11-23 11:00:00,34.62,34.76,34.56,34.56,121070.0,32.364,32.4949,32.3079,32.3079,121070.0
2020-11-23 11:10:00,34.56,34.63,34.51,34.57,101595.0,32.3079,32.3734,32.2612,32.3173,101595.0
2020-11-23 11:20:00,34.58,34.62,34.52,34.55,65736.0,32.3266,32.364,32.2705,32.2986,65736.0
2020-11-23 11:30:00,34.54,34.58,34.51,34.55,139796.0,32.2892,32.3266,32.2612,32.2986,139796.0
2020-11-23 11:40:00,34.55,34.68,34.51,34.63,100947.0,32.2986,32.4201,32.2612,32.3734,100947.0
2020-11-23 11:50:00,34.63,34.71,34.62,34.69,64771.0,32.3734,32.4482,32.364,32.4295,64771.0
2020-11-23 12:00:00,34.69,34.69,34.53,34.62,77091.0,32.4295,32.4295,32.2799,32.364,77091.0
2020-11-23 12:10:00,34.61,34.72,34.59,34.63,60202.0,32.3547,32.4575,32.336,32.3734,60202.0
2020-11-23 12:20:00,34.64,34.69,34.62,34.65,36270.0,32.3827,32.4295,32.364,32.3921,36270.0
2020-11-23 12:30:00,34.65,34.67,34.55,34.55,49293.0,32.3921,32.4108,32.2986,32.2986,49293.0
2020-11-23 12:40:00,34.54,34.66,34.51,34.63,79896.0,32.2892,32.4014,32.2612,32.3734,79896.0
2020-11-23 12:50:00,34.63,34.64,34.58,34.6,44373.0,32.3734,32.3827,32.3266,32.3453,44373.0
2020-11-23 13:00:00,34.61,34.68,34.6,34.67,45378.0,32.3547,32.4201,32.3453,32.4108,45378.0
2020-11-23 13:10:00,34.66,34.66,34.56,34.59,56361.0,32.4014,32.4014,32.3079,32.336,56361.0
2020-11-23 13:20:00,34.58,34.62,34.56,34.61,40869.0,32.3266,32.364,32.3079,32.3547,40869.0
2020-11-23 13:30:00,34.62,34.63,34.58,34.62,35671.0,32.364,32.3734,32.3266,32.364,35671.0
2020-11-23 13:40:00,34.62,34.63,34.56,34.58,74440.0,32.364,32.3734,32.3079,32.3266,74440.0
2020-11-23 13:50:00,34.57,34.6,34.56,34.56,30414.0,32.3173,32.3453,32.3079,32.3079,30414.0
2020-11-23 14:00:00,34.55,34.58,34.51,34.51,72615.0,32.2986,32.3266,32.2612,32.2612,72615.0
2020-11-23 14:10:00,34.5,34.54,34.48,34.49,47833.0,32.2518,32.2892,32.2331,32.2425,47833.0
2020-11-23 14:20:00,34.48,34.48,34.47,34.47,38042.0,32.2331,32.2331,32.2238,32.2238,38042.0
2020-11-23 14:30:00,34.47,34.49,34.46,34.46,36848.0,32.2238,32.2425,32.2144,32.2144,36848.0
2020-11-23 14:40:00,34.47,34.47,34.43,34.43,48221.0,32.2238,32.2238,32.1864,32.1864,48221.0
2020-11-23 14:50:00,34.44,34.57,34.44,34.53,62909.0,32.1957,32.3173,32.1957,32.2799,62909.0
2020-11-23 15:00:00,34.52,34.55,34.48,34.51,100381.0,32.2705,32.2986,32.2331,32.2612,100381.0
2020-11-23 15:10:00,34.51,34.6,34.51,34.59,80192.0,32.2612,32.3453,32.2612,32.336,80192.0
2020-11-23 15:20:00,34.59,34.62,34.54,34.6,82735.0,32.336,32.364,32.2892,32.3453,82735.0
2020-11-23 15:30:00,34.6,34.61,34.5,34.51,140412.0,32.3453,32.3547,32.2518,32.2612,140412.0
2020-11-23 15:40:00,34.51,34.51,34.37,34.37,135934.0,32.2612,32.2612,32.1303,32.1303,135934.0
2020-11-23 15:50:00,34.37,34.46,34.34,34.37,521332.0,32.1303,32.2144,32.1023,32.1303,521332.0
2020-11-24 09:30:00,33.33,33.6,33.25,33.41,1172300.0,31.1581,31.4105,31.0833,31.2329,1172300.0
2020-11-24 09:40:00,33.41,33.56,33.34,33.44,311124.0,31.2329,31.3731,31.1674,31.2609,311124.0
2020-11-24 09:50:00,33.43,33.89,33.42,33.83,307152.0,31.2516,31.6816,31.2422,31.6255,307152.0
2020-11-24 10:00:00,33.83,33.86,33.6,33.68,319858.0,31.6255,31.6535,31.4105,31.4853,319858.0
2020-11-24 10:10:00,33.67,33.67,33.48,33.55,161155.0,31.4759,31.4759,31.2983,31.3637,161155.0
2020-11-24 10:20:00,33.54,33.54,33.33,33.35,172301.0,31.3544,31.3544,31.1581,31.1768,172301.0
2020-11-24 10:30:00,33.35,33.46,33.33,33.39,149528.0,31.1768,31.2796,31.1581,31.2142,149528.0
2020-11-24 10:40:00,33.37,33.41,33.28,33.31,147725.0,31.1955,31.2329,31.1113,31.1394,147725.0
2020-11-24 10:50:00,33.31,33.54,33.27,33.51,98824.0,31.1394,31.3544,31.102,31.3263,98824.0
2020-11-24 11:00:00,33.51,33.72,33.49,33.69,157875.0,31.3263,31.5227,31.3077,31.4946,157875.0
2020-11-24 11:10:00,33.7,33.73,33.65,33.66,91526.0,31.504,31.532,31.4572,31.4666,91526.0
2020-11-24 11:20:00,33.67,33.7,33.55,33.55,54689.0,31.4759,31.504,31.3637,31.3637,54689.0
2020-11-24 11:30:00,33.56,33.58,33.48,33.48,102447.0,31.3731,31.3918,31.2983,31.2983,102447.0
2020-11-24 11:40:00,33.48,33.52,33.44,33.47,58663.0,31.2983,31.3357,31.2609,31.289,58663.0
2020-11-24 11:50:00,33.46,33.48,33.38,33.42,57214.0,31.2796,31.2983,31.2048,31.2422,57214.0
2020-11-24 12:00:00,33.41,33.48,33.34,33.47,117830.0,31.2329,31.2983,31.1674,31.289,117830.0
2020-11-24 12:10:00,33.46,33.49,33.43,33.43,70893.0,31.2796,31.3077,31.2516,31.2516,70893.0
2020-11-24 12:20:00,33.43,33.51,33.43,33.45,66155.0,31.2516,31.3263,31.2516,31.2703,66155.0
2020-11-24 12:30:00,33.45,33.45,33.38,33.4,78031.0,31.2703,31.2703,31.2048,31.2235,78031.0
2020-11-24 12:40:00,33.41,33.51,33.4,33.5,66697.0,31.2329,31.3263,31.2235,31.317,66697.0
2020-11-24 12:50:00,33.5,33.53,33.44,33.46,110579.0,31.317,31.345,31.2609,31.2796,110579.0
2020-11-24 13:00:00,33.46,33.47,33.43,33.44,56952.0,31.2796,31.289,31.2516,31.2609,56952.0
2020-11-24 13:10:00,33.45,33.6,33.45,33.6,42121.0,31.2703,31.4105,31.2703,31.4105,42121.0
2020-11-24 13:20:00,33.61,33.71,33.61,33.69,104969.0,31.4198,31.5133,31.4198,31.4946,104969.0
2020-11-24 13:30:00,33.7,33.75,33.69,33.74,206014.0,31.504,31.5507,31.4946,31.5414,206014.0
2020-11-24 13:40:00,33.74,33.75,33.71,33.72,187006.0,31.5414,31.5507,31.5133,31.5227,187006.0
2020-11-24 13:50:00,33.72,33.75,33.72,33.73,73827.0,31.5227,31.5507,31.5227,31.532,73827.0
2020-11-24 14:00:00,33.74,33.74,33.63,33.66,50573.0,31.5414,31.5414,31.4385,31.4666,50573.0
2020-11-24 14:10:00,33.66,33.67,33.62,33.65,54308.0,31.4666,31.4759,31.4292,31.4572,54308.0
2020-11-24 14:20:00,33.65,33.71,33.58,33.71,75604.0,31.4572,31.5133,31.3918,31.5133,75604.0
2020-11-24 14:30:00,33.71,33.75,33.7,33.74,97063.0,31.5133,31.5507,31.504,31.5414,97063.0
2020-11-24 14:40:00,33.74,33.75,33.64,33.64,91641.0,31.5414,31.5507,31.4479,31.4479,91641.0
2020-11-24 14:50:00,33.65,33.67,33.61,33.65,85099.0,31.4572,31.4759,31.4198,31.4572,85099.0
2020-11-24 15:00:00,33.65,33.68,33.56,33.58,87688.0,31.4572,31.4853,31.3731,31.3918,87688.0
2020-11-24 15:10:00,33.58,33.65,33.58,33.63,83506.0,31.3918,31.4572,31.3918,31.4385,83506.0
2020-11-24 15:20:00,33.62,33.62,33.51,33.51,87687.0,31.4292,31.4292,31.3263,31.3263,87687.0
2020-11-24 15:30:00,33.51,33.51,33.46,33.46,127622.0,31.3263,31.3263,31.2796,31.2796,127622.0
2020-11-24 15:40:00,33.47,33.47,33.34,33.35,135110.0,31.289,31.289,31.1674,31.1768,135110.0
2020-11-24 15:50:00,33.35,33.46,33.35,33.44,661483.0,31.1768,31.2796,31.1768,31.2609,661483.0
2020-11-25 09:30:00,33.75,33.99,33.67,33.93,865437.0,31.5507,31.7751,31.4759,31.719,865437.0
2020-11-25 09:40:00,33.92,34.13,33.91,34.12,163091.0,31.7096,31.9059,31.7003,31.8966,163091.0
2020-11-25 09:50:00,34.12,34.19,33.89,33.9,188663.0,31.8966,31.962,31.6816,31.6909,188663.0
2020-11-25 10:00:00,33.92,33.94,33.81,33.94,185135.0,31.7096,31.7283,31.6068,31.7283,185135.0
2020-11-25 10:10:00,33.93,34.01,33.87,33.9,134231.0,31.719,31.7938,31.6629,31.6909,134231.0
2020-11-25 10:20:00,33.91,34.11,33.9,34.1,147351.0,31.7003,31.8872,31.6909,31.8779,147351.0
2020-11-25 10:30:00,34.1,34.2,34.01,34.18,131947.0,31.8779,31.9714,31.7938,31.9527,131947.0
2020-11-25 10:40:00,34.18,34.23,34.03,34.05,179076.0,31.9527,31.9994,31.8125,31.8312,179076.0
2020-11-25 10:50:00,34.05,34.1,33.96,33.96,118605.0,31.8312,31.8779,31.747,31.747,118605.0
2020-11-25 11:00:00,33.96,34.08,33.96,34.07,59938.0,31.747,31.8592,31.747,31.8499,59938.0
2020-11-25 11:10:00,34.07,34.1,33.91,33.93,76567.0,31.8499,31.8779,31.7003,31.719,76567.0
2020-11-25 11:20:00,33.93,33.97,33.9,33.94,73946.0,31.719,31.7564,31.6909,31.7283,73946.0
2020-11-25 11:30:00,33.92,33.94,33.87,33.9,69771.0,31.7096,31.7283,31.6629,31.6909,69771.0
2020-11-25 11:40:00,33.9,33.9,33.82,33.85,64560.0,31.6909,31.6909,31.6161,31.6442,64560.0
2020-11-25 11:50:00,33.86,33.91,33.82,33.83,42866.0,31.6535,31.7003,31.6161,31.6255,42866.0
2020-11-25 12:00:00,33.84,33.9,33.84,33.86,26955.0,31.6348,31.6909,31.6348,31.6535,26955.0
2020-11-25 12:10:00,33.85,33.85,33.78,33.83,51053.0,31.6442,31.6442,31.5788,31.6255,51053.0
2020-11-25 12:20:00,33.84,33.94,33.84,33.92,36502.0,31.6348,31.7283,31.6348,31.7096,36502.0
2020-11-25 12:30:00,33.93,33.97,33.9,33.91,25969.0,31.719,31.7564,31.6909,31.7003,25969.0
2020-11-25 12:40:00,33.91,33.92,33.82,33.82,37311.0,31.7003,31.7096,31.6161,31.6161,37311.0
2020-11-25 12:50:00,33.82,33.82,33.72,33.72,42712.0,31.6161,31.6161,31.5227,31.5227,42712.0
2020-11-25 13:00:00,33.71,33.75,33.67,33.74,52244.0,31.5133,31.5507,31.4759,31.5414,52244.0
2020-11-25 13:10:00,33.75,33.88,33.74,33.86,150672.0,31.5507,31.6722,31.5414,31.6535,150672.0
2020-11-25 13:20:00,33.86,33.86,33.72,33.72,27836.0,31.6535,31.6535,31.5227,31.5227,27836.0
2020-11-25 13:30:00,33.72,33.79,33.72,33.76,25335.0,31.5227,31.5881,31.5227,31.5601,25335.0
2020-11-25 13:40:00,33.75,33.75,33.69,33.72,29083.0,31.5507,31.5507,31.4946,31.5227,29083.0
2020-11-25 13:50:00,33.72,33.77,33.71,33.75,37225.0,31.5227,31.5694,31.5133,31.5507,37225.0
2020-11-25 14:00:00,33.75,33.88,33.69,33.8,83686.0,31.5507,31.6722,31.4946,31.5975,83686.0
2020-11-25 14:10:00,33.81,33.91,33.76,33.9,81316.0,31.6068,31.7003,31.5601,31.6909,81316.0
2020-11-25 14:20:00,33.89,33.94,33.84,33.85,45888.0,31.6816,31.7283,31.6348,31.6442,45888.0
2020-11-25 14:30:00,33.85,33.93,33.84,33.93,55817.0,31.6442,31.719,31.6348,31.719,55817.0
2020-11-25 14:40:00,33.93,33.96,33.93,33.93,56842.0,31.719,31.747,31.719,31.719,56842.0
2020-11-25 14:50:00,33.95,33.98,33.94,33.97,41044.0,31.7377,31.7657,31.7283,31.7564,41044.0
2020-11-25 15:00:00,33.97,34.05,33.97,34.04,60003.0,31.7564,31.8312,31.7564,31.8218,60003.0
2020-11-25 15:10:00,34.04,34.09,34.02,34.09,83763.0,31.8218,31.8686,31.8031,31.8686,83763.0
2020-11-25 15:20:00,34.09,34.09,34.04,34.05,86714.0,31.8686,31.8686,31.8218,31.8312,86714.0
2020-11-25 15:30:00,34.04,34.07,33.99,33.99,89986.0,31.8218,31.8499,31.7751,31.7751,89986.0
2020-11-25 15:40:00,34.0,34.03,33.94,34.03,104513.0,31.7844,31.8125,31.7283,31.8125,104513.0
2020-11-25 15:50:00,34.02,34.05,33.97,34.02,434799.0,31.8031,31.8312,31.7564,31.8031,434799.0
2020-11-27 09:30:00,33.55,33.78,33.51,33.63,551289.0,31.3637,31.5788,31.3263,31.4385,551289.0
2020-11-27 09:40:00,33.61,33.83,33.52,33.68,176587.0,31.4198,31.6255,31.3357,31.4853,176587.0
2020-11-27 09:50:00,33.69,33.88,33.68,33.72,122778.0,31.4946,31.6722,31.4853,31.5227,122778.0
2020-11-27 10:00:00,33.72,33.83,33.71,33.77,111739.0,31.5227,31.6255,31.5133,31.5694,111739.0
2020-11-27 10:10:00,33.74,33.92,33.71,33.9,94149.0,31.5414,31.7096,31.5133,31.6909,94149.0
2020-11-27 10:20:00,33.9,34.04,33.87,34.04,131654.0,31.6909,31.8218,31.6629,31.8218,131654.0
2020-11-27 10:30:00,34.04,34.08,33.96,33.97,70688.0,31.8218,31.8592,31.747,31.7564,70688.0
2020-11-27 10:40:00,33.98,34.05,33.96,33.97,64858.0,31.7657,31.8312,31.747,31.7564,64858.0
2020-11-27 10:50:00,33.96,34.01,33.92,33.97,47892.0,31.747,31.7938,31.7096,31.7564,47892.0
2020-11-27 11:00:00,33.97,34.0,33.91,33.96,38242.0,31.7564,31.7844,31.7003,31.747,38242.0
2020-11-27 11:10:00,33.97,34.12,33.97,34.11,86096.0,31.7564,31.8966,31.7564,31.8872,86096.0
2020-11-27 11:20:00,34.12,34.24,34.05,34.22,104152.0,31.8966,32.0088,31.8312,31.9901,104152.0
2020-11-27 11:30:00,34.22,34.25,34.08,34.1,84281.0,31.9901,32.0181,31.8592,31.8779,84281.0
2020-11-27 11:40:00,34.11,34.14,34.07,34.12,58247.0,31.8872,31.9153,31.8499,31.8966,58247.0
2020-11-27 11:50:00,34.1,34.16,34.08,34.15,87556.0,31.8779,31.934,31.8592,31.9246,87556.0
2020-11-27 12:00:00,34.15,34.22,34.15,34.22,79243.0,31.9246,31.9901,31.9246,31.9901,79243.0
2020-11-27 12:10:00,34.22,34.28,34.22,34.26,54835.0,31.9901,32.0462,31.9901,32.0275,54835.0
2020-11-27 12:20:00,34.27,34.29,34.19,34.21,74414.0,32.0368,32.0555,31.962,31.9807,74414.0
2020-11-27 12:30:00,34.21,34.24,34.15,34.16,52035.0,31.9807,32.0088,31.9246,31.934,52035.0
2020-11-27 12:40:00,34.17,34.2,34.12,34.17,96452.0,31.9433,31.9714,31.8966,31.9433,96452.0
2020-11-27 12:50:00,34.17,34.24,34.17,34.24,143631.0,31.9433,32.0088,31.9433,32.0088,143631.0
2020-11-30 09:30:00,33.97,34.19,33.89,34.03,442413.0,31.7564,31.962,31.6816,31.8125,442413.0
2020-11-30 09:40:00,34.04,34.12,33.95,34.01,110800.0,31.8218,31.8966,31.7377,31.7938,110800.0
2020-11-30 09:50:00,34.01,34.21,34.01,34.18,214054.0,31.7938,31.9807,31.7938,31.9527,214054.0
2020-11-30 10:00:00,34.18,34.18,33.96,34.0,164937.0,31.9527,31.9527,31.747,31.7844,164937.0
2020-11-30 10:10:00,33.98,34.04,33.93,33.93,69876.0,31.7657,31.8218,31.719,31.719,69876.0
2020-11-30 10:20:00,33.94,33.95,33.74,33.74,150368.0,31.7283,31.7377,31.5414,31.5414,150368.0
2020-11-30 10:30:00,33.74,33.81,33.71,33.79,119226.0,31.5414,31.6068,31.5133,31.5881,119226.0
2020-11-30 10:40:00,33.79,33.86,33.66,33.73,97081.0,31.5881,31.6535,31.4666,31.532,97081.0
2020-11-30 10:50:00,33.78,33.85,33.78,33.81,53568.0,31.5788,31.6442,31.5788,31.6068,53568.0
2020-11-30 11:00:00,33.81,33.82,33.72,33.78,30561.0,31.6068,31.6161,31.5227,31.5788,30561.0
2020-11-30 11:10:00,33.78,34.03,33.76,34.03,97900.0,31.5788,31.8125,31.5601,31.8125,97900.0
2020-11-30 11:20:00,34.01,34.16,34.01,34.15,67044.0,31.7938,31.934,31.7938,31.9246,67044.0
2020-11-30 11:30:00,34.15,34.21,34.07,34.21,129608.0,31.9246,31.9807,31.8499,31.9807,129608.0
2020-11-30 11:40:00,34.22,34.33,34.18,34.29,171160.0,31.9901,32.0929,31.9527,32.0555,171160.0
2020-11-30 11:50:00,34.29,34.4,34.26,34.39,71192.0,32.0555,32.1584,32.0275,32.149,71192.0
2020-11-30 12:00:00,34.42,34.44,34.33,34.4,86862.0,32.177,32.1957,32.0929,32.1584,86862.0
2020-11-30 12:10:00,34.41,34.45,34.36,34.36,68030.0,32.1677,32.2051,32.121,32.121,68030.0
2020-11-30 12:20:00,34.36,34.37,34.27,34.31,54878.0,32.121,32.1303,32.0368,32.0742,54878.0
2020-11-30 12:30:00,34.32,34.37,34.3,34.32,23751.0,32.0836,32.1303,32.0649,32.0836,23751.0
2020-11-30 12:40:00,34.31,34.31,34.17,34.2,31772.0,32.0742,32.0742,31.9433,31.9714,31772.0
2020-11-30 12:50:00,34.2,34.25,34.19,34.19,34615.0,31.9714,32.0181,31.962,31.962,34615.0
2020-11-30 13:00:00,34.2,34.25,34.17,34.18,34693.0,31.9714,32.0181,31.9433,31.9527,34693.0
2020-11-30 13:10:00,34.18,34.25,34.15,34.23,31227.0,31.9527,32.0181,31.9246,31.9994,31227.0
2020-11-30 13:20:00,34.23,34.28,34.22,34.26,31625.0,31.9994,32.0462,31.9901,32.0275,31625.0
2020-11-30 13:30:00,34.27,34.36,34.27,34.31,58946.0,32.0368,32.121,32.0368,32.0742,58946.0
2020-11-30 13:40:00,34.3,34.4,34.26,34.4,34864.0,32.0649,32.1584,32.0275,32.1584,34864.0
2020-11-30 13:50:00,34.41,34.42,34.34,34.38,58765.0,32.1677,32.177,32.1023,32.1397,58765.0
2020-11-30 14:00:00,34.39,34.48,34.35,34.47,44509.0,32.149,32.2331,32.1116,32.2238,44509.0
2020-11-30 14:10:00,34.47,34.56,34.47,34.55,64568.0,32.2238,32.3079,32.2238,32.2986,64568.0
2020-11-30 14:20:00,34.57,34.6,34.55,34.58,63662.0,32.3173,32.3453,32.2986,32.3266,63662.0
2020-11-30 14:30:00,34.6,34.62,34.44,34.45,72901.0,32.3453,32.364,32.1957,32.2051,72901.0
2020-11-30 14:40:00,34.46,34.54,34.46,34.51,38711.0,32.2144,32.2892,32.2144,32.2612,38711.0
2020-11-30 14:50:00,34.51,34.61,34.49,34.61,85765.0,32.2612,32.3547,32.2425,32.3547,85765.0
2020-11-30 15:00:00,34.63,34.63,34.48,34.49,76008.0,32.3734,32.3734,32.2331,32.2425,76008.0
2020-11-30 15:10:00,34.49,34.49,34.42,34.46,56756.0,32.2425,32.2425,32.177,32.2144,56756.0
2020-11-30 15:20:00,34.46,34.52,34.43,34.44,58250.0,32.2144,32.2705,32.1864,32.1957,58250.0
2020-11-30 15:30:00,34.44,34.49,34.42,34.46,70973.0,32.1957,32.2425,32.177,32.2144,70973.0
2020-11-30 15:40:00,34.46,34.6,34.46,34.59,93566.0,32.2144,32.3453,32.2144,32.336,93566.0
2020-11-30 15:50:00,34.6,34.67,34.56,34.64,352281.0,32.3453,32.4108,32.3079,32.3827,352281.0
2020-12-01 09:30:00,35.8,35.83,35.49,35.69,601055.0,33.4671,33.4952,33.1773,33.3643,601055.0
2020-12-01 09:40:00,35.69,35.78,35.58,35.7,170543.0,33.3643,33.4484,33.2615,33.3736,170543.0
2020-12-01 09:50:00,35.69,35.73,35.53,35.63,139614.0,33.3643,33.4017,33.2147,33.3082,139614.0
2020-12-01 10:00:00,35.61,35.69,35.27,35.27,212680.0,33.2895,33.3643,32.9717,32.9717,212680.0
2020-12-01 10:10:00,35.26,35.39,35.19,35.23,219087.0,32.9623,33.0838,32.8969,32.9343,219087.0
2020-12-01 10:20:00,35.23,35.25,35.08,35.18,210585.0,32.9343,32.953,32.794,32.8875,210585.0
2020-12-01 10:30:00,35.18,35.32,35.13,35.17,229740.0,32.8875,33.0184,32.8408,32.8782,229740.0
2020-12-01 10:40:00,35.17,35.26,35.1,35.25,120122.0,32.8782,32.9623,32.8127,32.953,120122.0
2020-12-01 10:50:00,35.23,35.35,35.23,35.28,117202.0,32.9343,33.0464,32.9343,32.981,117202.0
2020-12-01 11:00:00,35.28,35.44,35.28,35.44,93753.0,32.981,33.1306,32.981,33.1306,93753.0
2020-12-01 11:10:00,35.43,35.47,35.36,35.38,97159.0,33.1212,33.1586,33.0558,33.0745,97159.0
2020-12-01 11:20:00,35.4,35.53,35.38,35.5,58452.0,33.0932,33.2147,33.0745,33.1867,58452.0
2020-12-01 11:30:00,35.51,35.61,35.49,35.51,118997.0,33.196,33.2895,33.1773,33.196,118997.0
2020-12-01 11:40:00,35.51,35.56,35.5,35.51,56937.0,33.196,33.2428,33.1867,33.196,56937.0
2020-12-01 11:50:00,35.51,35.58,35.45,35.54,57059.0,33.196,33.2615,33.1399,33.2241,57059.0
2020-12-01 12:00:00,35.54,35.74,35.54,35.73,75572.0,33.2241,33.411,33.2241,33.4017,75572.0
2020-12-01 12:10:00,35.74,35.8,35.73,35.75,67546.0,33.411,33.4671,33.4017,33.4204,67546.0
2020-12-01 12:20:00,35.74,35.78,35.67,35.7,41058.0,33.411,33.4484,33.3456,33.3736,41058.0
2020-12-01 12:30:00,35.71,35.8,35.66,35.79,57204.0,33.383,33.4671,33.3362,33.4578,57204.0
2020-12-01 12:40:00,35.79,35.79,35.72,35.78,34068.0,33.4578,33.4578,33.3923,33.4484,34068.0
2020-12-01 12:50:00,35.78,35.8,35.72,35.73,41584.0,33.4484,33.4671,33.3923,33.4017,41584.0
2020-12-01 13:00:00,35.73,35.78,35.72,35.77,29631.0,33.4017,33.4484,33.3923,33.4391,29631.0
2020-12-01 13:10:00,35.77,35.88,35.77,35.84,79484.0,33.4391,33.5419,33.4391,33.5045,79484.0
2020-12-01 13:20:00,35.84,35.87,35.78,35.81,42609.0,33.5045,33.5326,33.4484,33.4765,42609.0
2020-12-01 13:30:00,35.81,35.82,35.74,35.82,49258.0,33.4765,33.4858,33.411,33.4858,49258.0
2020-12-01 13:40:00,35.82,35.83,35.79,35.83,29935.0,33.4858,33.4952,33.4578,33.4952,29935.0
2020-12-01 13:50:00,35.83,35.83,35.78,35.83,41620.0,33.4952,33.4952,33.4484,33.4952,41620.0
2020-12-01 14:00:00,35.84,35.88,35.8,35.83,51131.0,33.5045,33.5419,33.4671,33.4952,51131.0
2020-12-01 14:10:00,35.82,35.87,35.82,35.82,50017.0,33.4858,33.5326,33.4858,33.4858,50017.0
2020-12-01 14:20:00,35.82,35.82,35.74,35.8,38458.0,33.4858,33.4858,33.411,33.4671,38458.0
2020-12-01 14:30:00,35.8,35.9,35.78,35.89,72144.0,33.4671,33.5606,33.4484,33.5513,72144.0
2020-12-01 14:40:00,35.89,36.0,35.88,35.98,81258.0,33.5513,33.6541,33.5419,33.6354,81258.0
2020-12-01 14:50:00,35.98,35.99,35.9,35.92,80091.0,33.6354,33.6447,33.5606,33.5793,80091.0
2020-12-01 15:00:00,35.92,35.95,35.87,35.9,111965.0,33.5793,33.6073,33.5326,33.5606,111965.0
2020-12-01 15:10:00,35.89,36.06,35.89,36.03,188918.0,33.5513,33.7102,33.5513,33.6821,188918.0
2020-12-01 15:20:00,36.03,36.06,35.98,35.98,151997.0,33.6821,33.7102,33.6354,33.6354,151997.0
2020-12-01 15:30:00,35.98,36.01,35.96,36.0,110987.0,33.6354,33.6634,33.6167,33.6541,110987.0
2020-12-01 15:40:00,36.01,36.02,35.91,35.92,187358.0,33.6634,33.6728,33.57,33.5793,187358.0
2020-12-01 15:50:00,35.93,35.98,35.89,35.96,4046741.0,33.5887,33.6354,33.5513,33.6167,4046741.0
2020-12-02 09:30:00,35.97,35.97,35.52,35.63,577182.0,33.626,33.626,33.2054,33.3082,577182.0
2020-12-02 09:40:00,35.65,35.85,35.56,35.85,133771.0,33.3269,33.5139,33.2428,33.5139,133771.0
2020-12-02 09:50:00,35.84,35.89,35.78,35.83,83854.0,33.5045,33.5513,33.4484,33.4952,83854.0
2020-12-02 10:00:00,35.84,35.99,35.76,35.76,104200.0,33.5045,33.6447,33.4297,33.4297,104200.0
2020-12-02 10:10:00,35.75,35.83,35.66,35.81,74433.0,33.4204,33.4952,33.3362,33.4765,74433.0
2020-12-02 10:20:00,35.82,35.84,35.67,35.72,83899.0,33.4858,33.5045,33.3456,33.3923,83899.0
2020-12-02 10:30:00,35.7,35.92,35.7,35.88,158779.0,33.3736,33.5793,33.3736,33.5419,158779.0
2020-12-02 10:40:00,35.88,35.9,35.81,35.83,59111.0,33.5419,33.5606,33.4765,33.4952,59111.0
2020-12-02 10:50:00,35.83,35.83,35.73,35.81,38894.0,33.4952,33.4952,33.4017,33.4765,38894.0
2020-12-02 11:00:00,35.8,35.85,35.71,35.73,58860.0,33.4671,33.5139,33.383,33.4017,58860.0
2020-12-02 11:10:00,35.74,35.75,35.65,35.71,48160.0,33.411,33.4204,33.3269,33.383,48160.0
2020-12-02 11:20:00,35.71,35.74,35.65,35.7,71911.0,33.383,33.411,33.3269,33.3736,71911.0
2020-12-02 11:30:00,35.71,35.96,35.68,35.87,84806.0,33.383,33.6167,33.3549,33.5326,84806.0
2020-12-02 11:40:00,35.87,36.02,35.87,36.02,80618.0,33.5326,33.6728,33.5326,33.6728,80618.0
2020-12-02 11:50:00,36.03,36.06,35.93,35.94,71743.0,33.6821,33.7102,33.5887,33.598,71743.0
2020-12-02 12:00:00,35.94,35.94,35.88,35.9,40921.0,33.598,33.598,33.5419,33.5606,40921.0
2020-12-02 12:10:00,35.9,35.92,35.81,35.81,71776.0,33.5606,33.5793,33.4765,33.4765,71776.0
2020-12-02 12:20:00,35.79,35.81,35.78,35.81,26173.0,33.4578,33.4765,33.4484,33.4765,26173.0
2020-12-02 12:30:00,35.81,35.85,35.78,35.78,52190.0,33.4765,33.5139,33.4484,33.4484,52190.0
2020-12-02 12:40:00,35.78,35.83,35.78,35.8,32163.0,33.4484,33.4952,33.4484,33.4671,32163.0
2020-12-02 12:50:00,35.8,35.9,35.79,35.9,43640.0,33.4671,33.5606,33.4578,33.5606,43640.0
2020-12-02 13:00:00,35.9,35.97,35.89,35.95,39219.0,33.5606,33.626,33.5513,33.6073,39219.0
2020-12-02 13:10:00,35.96,35.99,35.94,35.96,43244.0,33.6167,33.6447,33.598,33.6167,43244.0
2020-12-02 13:20:00,35.96,35.97,35.9,35.93,37869.0,33.6167,33.626,33.5606,33.5887,37869.0
2020-12-02 13:30:00,35.94,36.04,35.92,36.04,27192.0,33.598,33.6915,33.5793,33.6915,27192.0
2020-12-02 13:40:00,36.03,36.03,35.88,35.88,38442.0,33.6821,33.6821,33.5419,33.5419,38442.0
2020-12-02 13:50:00,35.88,35.98,35.85,35.97,42732.0,33.5419,33.6354,33.5139,33.626,42732.0
2020-12-02 14:00:00,35.97,35.97,35.87,35.88,31307.0,33.626,33.626,33.5326,33.5419,31307.0
2020-12-02 14:10:00,35.88,35.92,35.87,35.92,39825.0,33.5419,33.5793,33.5326,33.5793,39825.0
2020-12-02 14:20:00,35.92,36.03,35.92,35.99,83216.0,33.5793,33.6821,33.5793,33.6447,83216.0
2020-12-02 14:30:00,36.01,36.05,35.99,36.03,55274.0,33.6634,33.7008,33.6447,33.6821,55274.0
2020-12-02 14:40:00,36.03,36.08,35.97,36.02,56253.0,33.6821,33.7289,33.626,33.6728,56253.0
2020-12-02 14:50:00,36.01,36.04,35.97,36.02,47893.0,33.6634,33.6915,33.626,33.6728,47893.0
2020-12-02 15:00:00,36.03,36.07,36.01,36.06,61796.0,33.6821,33.7195,33.6634,33.7102,61796.0
2020-12-02 15:10:00,36.07,36.1,36.01,36.02,103931.0,33.7195,33.7476,33.6634,33.6728,103931.0
2020-12-02 15:20:00,36.02,36.06,36.01,36.06,60329.0,33.6728,33.7102,33.6634,33.7102,60329.0
2020-12-02 15:30:00,36.06,36.06,35.97,36.0,117524.0,33.7102,33.7102,33.626,33.6541,117524.0
2020-12-02 15:40:00,36.0,36.01,35.97,35.98,117499.0,33.6541,33.6634,33.626,33.6354,117499.0
2020-12-02 15:50:00,35.99,36.03,35.94,35.97,3907932.0,33.6447,33.6821,33.598,33.626,3907932.0
2020-12-03 09:30:00,36.14,36.14,35.57,35.6,447342.0,33.785,33.785,33.2521,33.2802,447342.0
2020-12-03 09:40:00,35.61,35.68,35.4,35.49,231994.0,33.2895,33.3549,33.0932,33.1773,231994.0
2020-12-03 09:50:00,35.49,35.49,35.32,35.4,195831.0,33.1773,33.1773,33.0184,33.0932,195831.0
2020-12-03 10:00:00,35.41,35.54,35.33,35.47,157420.0,33.1025,33.2241,33.0277,33.1586,157420.0
2020-12-03 10:10:00,35.45,35.62,35.45,35.62,126361.0,33.1399,33.2989,33.1399,33.2989,126361.0
2020-12-03 10:20:00,35.61,35.63,35.38,35.38,129602.0,33.2895,33.3082,33.0745,33.0745,129602.0
2020-12-03 10:30:00,35.39,35.56,35.38,35.51,85178.0,33.0838,33.2428,33.0745,33.196,85178.0
2020-12-03 10:40:00,35.52,35.63,35.47,35.57,103739.0,33.2054,33.3082,33.1586,33.2521,103739.0
2020-12-03 10:50:00,35.58,35.63,35.54,35.6,93145.0,33.2615,33.3082,33.2241,33.2802,93145.0
2020-12-03 11:00:00,35.6,35.6,35.32,35.35,94819.0,33.2802,33.2802,33.0184,33.0464,94819.0
2020-12-03 11:10:00,35.37,35.46,35.25,35.26,88269.0,33.0651,33.1493,32.953,32.9623,88269.0
2020-12-03 11:20:00,35.27,35.44,35.24,35.43,79026.0,32.9717,33.1306,32.9436,33.1212,79026.0
2020-12-03 11:30:00,35.43,35.46,35.4,35.41,34633.0,33.1212,33.1493,33.0932,33.1025,34633.0
2020-12-03 11:40:00,35.42,35.43,35.36,35.41,30063.0,33.1119,33.1212,33.0558,33.1025,30063.0
2020-12-03 11:50:00,35.41,35.5,35.37,35.47,37954.0,33.1025,33.1867,33.0651,33.1586,37954.0
2020-12-03 12:00:00,35.47,35.51,35.43,35.46,47558.0,33.1586,33.196,33.1212,33.1493,47558.0
2020-12-03 12:10:00,35.47,35.49,35.4,35.47,39657.0,33.1586,33.1773,33.0932,33.1586,39657.0
2020-12-03 12:20:00,35.47,35.58,35.47,35.56,47810.0,33.1586,33.2615,33.1586,33.2428,47810.0
2020-12-03 12:30:00,35.57,35.63,35.57,35.59,61423.0,33.2521,33.3082,33.2521,33.2708,61423.0
2020-12-03 12:40:00,35.59,35.65,35.58,35.6,31929.0,33.2708,33.3269,33.2615,33.2802,31929.0
2020-12-03 12:50:00,35.6,35.6,35.51,35.53,49464.0,33.2802,33.2802,33.196,33.2147,49464.0
2020-12-03 13:00:00,35.53,35.58,35.49,35.58,56190.0,33.2147,33.2615,33.1773,33.2615,56190.0
2020-12-03 13:10:00,35.58,35.6,35.55,35.56,45371.0,33.2615,33.2802,33.2334,33.2428,45371.0
2020-12-03 13:20:00,35.55,35.56,35.44,35.47,55705.0,33.2334,33.2428,33.1306,33.1586,55705.0
2020-12-03 13:30:00,35.46,35.52,35.46,35.49,66851.0,33.1493,33.2054,33.1493,33.1773,66851.0
2020-12-03 13:40:00,35.48,35.49,35.43,35.43,38354.0,33.168,33.1773,33.1212,33.1212,38354.0
2020-12-03 13:50:00,35.42,35.51,35.41,35.5,53051.0,33.1119,33.196,33.1025,33.1867,53051.0
2020-12-03 14:00:00,35.51,35.56,35.5,35.55,44297.0,33.196,33.2428,33.1867,33.2334,44297.0
2020-12-03 14:10:00,35.54,35.55,35.49,35.51,47965.0,33.2241,33.2334,33.1773,33.196,47965.0
2020-12-03 14:20:00,35.5,35.51,35.46,35.49,19408.0,33.1867,33.196,33.1493,33.1773,19408.0
2020-12-03 14:30:00,35.5,35.64,35.5,35.64,30485.0,33.1867,33.3175,33.1867,33.3175,30485.0
2020-12-03 14:40:00,35.63,35.67,35.62,35.65,32447.0,33.3082,33.3456,33.2989,33.3269,32447.0
2020-12-03 14:50:00,35.67,35.67,35.62,35.65,50352.0,33.3456,33.3456,33.2989,33.3269,50352.0
2020-12-03 15:00:00,35.65,35.66,35.62,35.62,36963.0,33.3269,33.3362,33.2989,33.2989,36963.0
2020-12-03 15:10:00,35.61,35.65,35.6,35.61,40652.0,33.2895,33.3269,33.2802,33.2895,40652.0
2020-12-03 15:20:00,35.61,35.61,35.6,35.6,30955.0,33.2895,33.2895,33.2802,33.2802,30955.0
2020-12-03 15:30:00,35.6,35.6,35.49,35.5,93407.0,33.2802,33.2802,33.1773,33.1867,93407.0
2020-12-03 15:40:00,35.51,35.6,35.5,35.6,106692.0,33.196,33.2802,33.1867,33.2802,106692.0
2020-12-03 15:50:00,35.59,35.59,35.5,35.53,2186537.0,33.2708,33.2708,33.1867,33.2147,2186537.0
2020-12-04 09:30:00,35.5,35.78,35.48,35.74,324463.0,33.1867,33.4484,33.168,33.411,324463.0
2020-12-04 09:40:00,35.74,35.81,35.63,35.63,86123.0,33.411,33.4765,33.3082,33.3082,86123.0
2020-12-04 09:50:00,35.63,35.66,35.56,35.6,46150.0,33.3082,33.3362,33.2428,33.2802,46150.0
2020-12-04 10:00:00,35.6,35.6,35.33,35.33,90986.0,33.2802,33.2802,33.0277,33.0277,90986.0
2020-12-04 10:10:00,35.33,35.45,35.29,35.31,86014.0,33.0277,33.1399,32.9904,33.0091,86014.0
2020-12-04 10:20:00,35.31,35.36,35.22,35.24,106864.0,33.0091,33.0558,32.9249,32.9436,106864.0
2020-12-04 10:30:00,35.22,35.28,35.15,35.26,135978.0,32.9249,32.981,32.8595,32.9623,135978.0
2020-12-04 10:40:00,35.28,35.33,35.26,35.3,59912.0,32.981,33.0277,32.9623,32.9997,59912.0
2020-12-04 10:50:00,35.3,35.3,35.07,35.19,99378.0,32.9997,32.9997,32.7847,32.8969,99378.0
2020-12-04 11:00:00,35.18,35.36,35.18,35.35,63654.0,32.8875,33.0558,32.8875,33.0464,63654.0
2020-12-04 11:10:00,35.35,35.37,35.29,35.29,51183.0,33.0464,33.0651,32.9904,32.9904,51183.0
2020-12-04 11:20:00,35.29,35.36,35.25,35.35,69880.0,32.9904,33.0558,32.953,33.0464,69880.0
2020-12-04 11:30:00,35.36,35.38,35.3,35.31,54073.0,33.0558,33.0745,32.9997,33.0091,54073.0
2020-12-04 11:40:00,35.3,35.37,35.27,35.31,85970.0,32.9997,33.0651,32.9717,33.0091,85970.0
2020-12-04 11:50:00,35.31,35.36,35.29,35.3,32658.0,33.0091,33.0558,32.9904,32.9997,32658.0
2020-12-04 12:00:00,35.28,35.29,35.2,35.2,32756.0,32.981,32.9904,32.9062,32.9062,32756.0
2020-12-04 12:10:00,35.2,35.27,35.17,35.21,54121.0,32.9062,32.9717,32.8782,32.9156,54121.0
2020-12-04 12:20:00,35.2,35.22,35.18,35.2,30801.0,32.9062,32.9249,32.8875,32.9062,30801.0
2020-12-04 12:30:00,35.2,35.21,35.12,35.15,26419.0,32.9062,32.9156,32.8314,32.8595,26419.0
2020-12-04 12:40:00,35.14,35.19,35.11,35.17,55319.0,32.8501,32.8969,32.8221,32.8782,55319.0
2020-12-04 12:50:00,35.17,35.24,35.17,35.24,65525.0,32.8782,32.9436,32.8782,32.9436,65525.0
2020-12-04 13:00:00,35.24,35.26,35.16,35.26,42840.0,32.9436,32.9623,32.8688,32.9623,42840.0
2020-12-04 13:10:00,35.26,35.36,35.26,35.36,51254.0,32.9623,33.0558,32.9623,33.0558,51254.0
2020-12-04 13:20:00,35.36,35.38,35.31,35.38,28874.0,33.0558,33.0745,33.0091,33.0745,28874.0
2020-12-04 13:30:00,35.38,35.42,35.35,35.35,25947.0,33.0745,33.1119,33.0464,33.0464,25947.0
2020-12-04 13:40:00,35.34,35.38,35.31,35.36,22243.0,33.0371,33.0745,33.0091,33.0558,22243.0
2020-12-04 13:50:00,35.37,35.41,35.33,35.39,18059.0,33.0651,33.1025,33.0277,33.0838,18059.0
2020-12-04 14:00:00,35.39,35.42,35.36,35.42,33173.0,33.0838,33.1119,33.0558,33.1119,33173.0
2020-12-04 14:10:00,35.42,35.42,35.37,35.41,25236.0,33.1119,33.1119,33.0651,33.1025,25236.0
2020-12-04 14:20:00,35.42,35.5,35.42,35.47,33055.0,33.1119,33.1867,33.1119,33.1586,33055.0
2020-12-04 14:30:00,35.48,35.49,35.37,35.37,27886.0,33.168,33.1773,33.0651,33.0651,27886.0
2020-12-04 14:40:00,35.37,35.42,35.37,35.37,50112.0,33.0651,33.1119,33.0651,33.0651,50112.0
2020-12-04 14:50:00,35.37,35.42,35.36,35.4,66460.0,33.0651,33.1119,33.0558,33.0932,66460.0
2020-12-04 15:00:00,35.4,35.42,35.38,35.39,35298.0,33.0932,33.1119,33.0745,33.0838,35298.0
2020-12-04 15:10:00,35.38,35.39,35.35,35.36,32285.0,33.0745,33.0838,33.0464,33.0558,32285.0
2020-12-04 15:20:00,35.35,35.36,35.29,35.33,42895.0,33.0464,33.0558,32.9904,33.0277,42895.0
2020-12-04 15:30:00,35.33,35.37,35.32,35.36,46507.0,33.0277,33.0651,33.0184,33.0558,46507.0
2020-12-04 15:40:00,35.37,35.37,35.22,35.24,63819.0,33.0651,33.0651,32.9249,32.9436,63819.0
2020-12-04 15:50:00,35.24,35.33,35.24,35.31,1354113.0,32.9436,33.0277,32.9436,33.0091,1354113.0
2020-12-07 09:30:00,35.04,35.04,35.04,35.04,0.0,32.7566,32.7566,32.7566,32.7566,0.0
2020-12-07 09:40:00,35.04,36.2,34.96,36.19,674443.0,32.7566,33.8411,32.6819,33.8317,674443.0
2020-12-07 09:50:00,36.19,36.49,36.19,36.44,300998.0,33.8317,34.1122,33.8317,34.0654,300998.0
2020-12-07 10:00:00,36.46,36.62,36.45,36.56,306849.0,34.0841,34.2337,34.0748,34.1776,306849.0
2020-12-07 10:10:00,36.55,36.61,36.38,36.49,289706.0,34.1682,34.2243,34.0093,34.1122,289706.0
2020-12-07 10:20:00,36.49,36.52,36.31,36.42,124150.0,34.1122,34.1402,33.9439,34.0467,124150.0
2020-12-07 10:30:00,36.41,36.54,36.4,36.41,107701.0,34.0374,34.1589,34.028,34.0374,107701.0
2020-12-07 10:40:00,36.41,36.5,36.39,36.49,83441.0,34.0374,34.1215,34.0187,34.1122,83441.0
2020-12-07 10:50:00,36.49,36.57,36.47,36.47,58010.0,34.1122,34.1869,34.0935,34.0935,58010.0
2020-12-07 11:00:00,36.47,36.54,36.44,36.52,71630.0,34.0935,34.1589,34.0654,34.1402,71630.0
2020-12-07 11:10:00,36.52,36.54,36.43,36.44,60788.0,34.1402,34.1589,34.0561,34.0654,60788.0
2020-12-07 11:20:00,36.44,36.56,36.44,36.56,85178.0,34.0654,34.1776,34.0654,34.1776,85178.0
2020-12-07 11:30:00,36.56,36.56,36.39,36.4,101453.0,34.1776,34.1776,34.0187,34.028,101453.0
2020-12-07 11:40:00,36.4,36.51,36.4,36.44,74661.0,34.028,34.1309,34.028,34.0654,74661.0
2020-12-07 11:50:00,36.45,36.55,36.45,36.53,55972.0,34.0748,34.1682,34.0748,34.1496,55972.0
2020-12-07 12:00:00,36.51,36.6,36.5,36.6,78837.0,34.1309,34.215,34.1215,34.215,78837.0
2020-12-07 12:10:00,36.6,36.7,36.56,36.7,80214.0,34.215,34.3085,34.1776,34.3085,80214.0
2020-12-07 12:20:00,36.69,36.71,36.63,36.71,60051.0,34.2991,34.3178,34.243,34.3178,60051.0
2020-12-07 12:30:00,36.72,36.83,36.71,36.81,74644.0,34.3272,34.43,34.3178,34.4113,74644.0
2020-12-07 12:40:00,36.81,36.91,36.76,36.91,108714.0,34.4113,34.5048,34.3646,34.5048,108714.0
2020-12-07 12:50:00,36.91,36.92,36.79,36.8,80550.0,34.5048,34.5141,34.3926,34.402,80550.0
2020-12-07 13:00:00,36.8,36.81,36.76,36.76,78555.0,34.402,34.4113,34.3646,34.3646,78555.0
2020-12-07 13:10:00,36.76,36.77,36.7,36.74,65834.0,34.3646,34.3739,34.3085,34.3459,65834.0
2020-12-07 13:20:00,36.73,36.73,36.63,36.73,82041.0,34.3365,34.3365,34.243,34.3365,82041.0
2020-12-07 13:30:00,36.72,36.73,36.67,36.73,61077.0,34.3272,34.3365,34.2804,34.3365,61077.0
2020-12-07 13:40:00,36.72,36.73,36.58,36.58,77468.0,34.3272,34.3365,34.1963,34.1963,77468.0
2020-12-07 13:50:00,36.57,36.67,36.57,36.67,64095.0,34.1869,34.2804,34.1869,34.2804,64095.0
2020-12-07 14:00:00,36.66,36.74,36.61,36.73,54170.0,34.2711,34.3459,34.2243,34.3365,54170.0
2020-12-07 14:10:00,36.72,36.73,36.54,36.56,115758.0,34.3272,34.3365,34.1589,34.1776,115758.0
2020-12-07 14:20:00,36.56,36.56,36.49,36.51,147614.0,34.1776,34.1776,34.1122,34.1309,147614.0
2020-12-07 14:30:00,36.51,36.55,36.42,36.46,82691.0,34.1309,34.1682,34.0467,34.0841,82691.0
2020-12-07 14:40:00,36.47,36.54,36.46,36.53,51680.0,34.0935,34.1589,34.0841,34.1496,51680.0
2020-12-07 14:50:00,36.54,36.56,36.5,36.53,57154.0,34.1589,34.1776,34.1215,34.1496,57154.0
2020-12-07 15:00:00,36.53,36.53,36.35,36.35,136041.0,34.1496,34.1496,33.9813,33.9813,136041.0
2020-12-07 15:10:00,36.35,36.39,36.28,36.39,88823.0,33.9813,34.0187,33.9158,34.0187,88823.0
2020-12-07 15:20:00,36.39,36.43,36.37,36.41,65789.0,34.0187,34.0561,34.0,34.0374,65789.0
2020-12-07 15:30:00,36.41,36.43,36.33,36.41,142316.0,34.0374,34.0561,33.9626,34.0374,142316.0
2020-12-07 15:40:00,36.41,36.51,36.4,36.49,274628.0,34.0374,34.1309,34.028,34.1122,274628.0
2020-12-07 15:50:00,36.49,36.56,36.45,36.52,544216.0,34.1122,34.1776,34.0748,34.1402,544216.0
2020-12-08 09:30:00,36.66,36.74,36.38,36.41,484790.0,34.2711,34.3459,34.0093,34.0374,484790.0
2020-12-08 09:40:00,36.41,36.6,36.39,36.46,145848.0,34.0374,34.215,34.0187,34.0841,145848.0
2020-12-08 09:50:00,36.44,36.51,36.37,36.38,85751.0,34.0654,34.1309,34.0,34.0093,85751.0
2020-12-08 10:00:00,36.39,36.5,36.3,36.37,100256.0,34.0187,34.1215,33.9345,34.0,100256.0
2020-12-08 10:10:00,36.38,36.5,36.34,36.34,72290.0,34.0093,34.1215,33.9719,33.9719,72290.0
2020-12-08 10:20:00,36.34,36.46,36.32,36.38,67320.0,33.9719,34.0841,33.9532,34.0093,67320.0
2020-12-08 10:30:00,36.38,36.52,36.38,36.47,31309.0,34.0093,34.1402,34.0093,34.0935,31309.0
2020-12-08 10:40:00,36.5,36.5,36.32,36.32,41562.0,34.1215,34.1215,33.9532,33.9532,41562.0
2020-12-08 10:50:00,36.32,36.34,36.26,36.27,57278.0,33.9532,33.9719,33.8971,33.9065,57278.0
2020-12-08 11:00:00,36.27,36.36,36.25,36.29,68536.0,33.9065,33.9906,33.8878,33.9252,68536.0
2020-12-08 11:10:00,36.29,36.4,36.24,36.38,51510.0,33.9252,34.028,33.8785,34.0093,51510.0
2020-12-08 11:20:00,36.37,36.45,36.35,36.41,40460.0,34.0,34.0748,33.9813,34.0374,40460.0
2020-12-08 11:30:00,36.39,36.39,36.33,36.36,111102.0,34.0187,34.0187,33.9626,33.9906,111102.0
2020-12-08 11:40:00,36.36,36.44,36.33,36.42,54319.0,33.9906,34.0654,33.9626,34.0467,54319.0
2020-12-08 11:50:00,36.44,36.5,36.39,36.49,26764.0,34.0654,34.1215,34.0187,34.1122,26764.0
2020-12-08 12:00:00,36.5,36.58,36.48,36.57,56693.0,34.1215,34.1963,34.1028,34.1869,56693.0
2020-12-08 12:10:00,36.55,36.56,36.44,36.47,60477.0,34.1682,34.1776,34.0654,34.0935,60477.0
2020-12-08 12:20:00,36.46,36.51,36.46,36.5,36539.0,34.0841,34.1309,34.0841,34.1215,36539.0
2020-12-08 12:30:00,36.5,36.54,36.48,36.54,36194.0,34.1215,34.1589,34.1028,34.1589,36194.0
2020-12-08 12:40:00,36.53,36.53,36.45,36.47,19054.0,34.1496,34.1496,34.0748,34.0935,19054.0
2020-12-08 12:50:00,36.47,36.49,36.43,36.44,33625.0,34.0935,34.1122,34.0561,34.0654,33625.0
2020-12-08 13:00:00,36.44,36.51,36.42,36.48,25755.0,34.0654,34.1309,34.0467,34.1028,25755.0
2020-12-08 13:10:00,36.48,36.49,36.39,36.42,29185.0,34.1028,34.1122,34.0187,34.0467,29185.0
2020-12-08 13:20:00,36.42,36.44,36.36,36.37,82331.0,34.0467,34.0654,33.9906,34.0,82331.0
2020-12-08 13:30:00,36.37,36.41,36.36,36.39,16027.0,34.0,34.0374,33.9906,34.0187,16027.0
2020-12-08 13:40:00,36.38,36.4,36.35,36.4,25925.0,34.0093,34.028,33.9813,34.028,25925.0
2020-12-08 13:50:00,36.39,36.44,36.37,36.44,41448.0,34.0187,34.0654,34.0,34.0654,41448.0
2020-12-08 14:00:00,36.43,36.49,36.4,36.48,20841.0,34.0561,34.1122,34.028,34.1028,20841.0
2020-12-08 14:10:00,36.47,36.5,36.47,36.48,40160.0,34.0935,34.1215,34.0935,34.1028,40160.0
2020-12-08 14:20:00,36.48,36.5,36.47,36.47,11665.0,34.1028,34.1215,34.0935,34.0935,11665.0
2020-12-08 14:30:00,36.47,36.5,36.47,36.47,18855.0,34.0935,34.1215,34.0935,34.0935,18855.0
2020-12-08 14:40:00,36.46,36.46,36.4,36.4,18888.0,34.0841,34.0841,34.028,34.028,18888.0
2020-12-08 14:50:00,36.4,36.4,36.37,36.39,19444.0,34.028,34.028,34.0,34.0187,19444.0
2020-12-08 15:00:00,36.4,36.43,36.4,36.4,28688.0,34.028,34.0561,34.028,34.028,28688.0
2020-12-08 15:10:00,36.41,36.47,36.41,36.42,24431.0,34.0374,34.0935,34.0374,34.0467,24431.0
2020-12-08 15:20:00,36.42,36.42,36.36,36.38,48610.0,34.0467,34.0467,33.9906,34.0093,48610.0
2020-12-08 15:30:00,36.38,36.42,36.38,36.39,21572.0,34.0093,34.0467,34.0093,34.0187,21572.0
2020-12-08 15:40:00,36.39,36.4,36.37,36.39,30590.0,34.0187,34.028,34.0,34.0187,30590.0
2020-12-08 15:50:00,36.39,36.42,36.33,36.37,248790.0,34.0187,34.0467,33.9626,34.0,248790.0
2020-12-09 09:30:00,35.93,36.04,35.74,35.94,420884.0,33.5887,33.6915,33.411,33.598,420884.0
2020-12-09 09:40:00,35.95,36.0,35.73,35.73,103925.0,33.6073,33.6541,33.4017,33.4017,103925.0
2020-12-09 09:50:00,35.72,35.79,35.46,35.5,237417.0,33.3923,33.4578,33.1493,33.1867,237417.0
2020-12-09 10:00:00,35.5,35.62,35.4,35.62,227511.0,33.1867,33.2989,33.0932,33.2989,227511.0
2020-12-09 10:10:00,35.62,35.72,35.51,35.7,150926.0,33.2989,33.3923,33.196,33.3736,150926.0
2020-12-09 10:20:00,35.71,35.77,35.57,35.75,112337.0,33.383,33.4391,33.2521,33.4204,112337.0
2020-12-09 10:30:00,35.75,35.91,35.72,35.8,90579.0,33.4204,33.57,33.3923,33.4671,90579.0
2020-12-09 10:40:00,35.81,35.94,35.78,35.93,73993.0,33.4765,33.598,33.4484,33.5887,73993.0
2020-12-09 10:50:00,35.92,35.99,35.9,35.96,89425.0,33.5793,33.6447,33.5606,33.6167,89425.0
2020-12-09 11:00:00,35.96,36.02,35.85,36.0,100629.0,33.6167,33.6728,33.5139,33.6541,100629.0
2020-12-09 11:10:00,36.01,36.07,35.96,36.05,73047.0,33.6634,33.7195,33.6167,33.7008,73047.0
2020-12-09 11:20:00,36.06,36.16,35.97,36.0,112629.0,33.7102,33.8037,33.626,33.6541,112629.0
2020-12-09 11:30:00,36.01,36.02,35.89,35.97,98137.0,33.6634,33.6728,33.5513,33.626,98137.0
2020-12-09 11:40:00,35.92,35.93,35.88,35.89,74679.0,33.5793,33.5887,33.5419,33.5513,74679.0
2020-12-09 11:50:00,35.89,35.92,35.84,35.84,62279.0,33.5513,33.5793,33.5045,33.5045,62279.0
2020-12-09 12:00:00,35.84,35.85,35.73,35.75,60831.0,33.5045,33.5139,33.4017,33.4204,60831.0
2020-12-09 12:10:00,35.74,35.74,35.67,35.7,87857.0,33.411,33.411,33.3456,33.3736,87857.0
2020-12-09 12:20:00,35.69,35.72,35.68,35.7,34759.0,33.3643,33.3923,33.3549,33.3736,34759.0
2020-12-09 12:30:00,35.7,35.7,35.58,35.58,54622.0,33.3736,33.3736,33.2615,33.2615,54622.0
2020-12-09 12:40:00,35.57,35.67,35.53,35.58,62927.0,33.2521,33.3456,33.2147,33.2615,62927.0
2020-12-09 12:50:00,35.57,35.63,35.55,35.62,53672.0,33.2521,33.3082,33.2334,33.2989,53672.0
2020-12-09 13:00:00,35.6,35.6,35.51,35.52,41285.0,33.2802,33.2802,33.196,33.2054,41285.0
2020-12-09 13:10:00,35.51,35.51,35.32,35.35,136540.0,33.196,33.196,33.0184,33.0464,136540.0
2020-12-09 13:20:00,35.35,35.45,35.31,35.44,78700.0,33.0464,33.1399,33.0091,33.1306,78700.0
2020-12-09 13:30:00,35.44,35.47,35.38,35.4,108913.0,33.1306,33.1586,33.0745,33.0932,108913.0
2020-12-09 13:40:00,35.4,35.43,35.35,35.35,84398.0,33.0932,33.1212,33.0464,33.0464,84398.0
2020-12-09 13:50:00,35.36,35.36,35.05,35.05,189767.0,33.0558,33.0558,32.766,32.766,189767.0
2020-12-09 14:00:00,35.06,35.21,35.06,35.15,196543.0,32.7753,32.9156,32.7753,32.8595,196543.0
2020-12-09 14:10:00,35.15,35.16,35.05,35.05,146938.0,32.8595,32.8688,32.766,32.766,146938.0
2020-12-09 14:20:00,35.06,35.17,35.01,35.14,78784.0,32.7753,32.8782,32.7286,32.8501,78784.0
2020-12-09 14:30:00,35.15,35.15,35.07,35.13,67385.0,32.8595,32.8595,32.7847,32.8408,67385.0
2020-12-09 14:40:00,35.13,35.13,35.08,35.12,51024.0,32.8408,32.8408,32.794,32.8314,51024.0
2020-12-09 14:50:00,35.13,35.21,35.12,35.17,57616.0,32.8408,32.9156,32.8314,32.8782,57616.0
2020-12-09 15:00:00,35.16,35.21,35.11,35.2,66584.0,32.8688,32.9156,32.8221,32.9062,66584.0
2020-12-09 15:10:00,35.21,35.29,35.19,35.26,89779.0,32.9156,32.9904,32.8969,32.9623,89779.0
2020-12-09 15:20:00,35.27,35.31,35.25,35.31,75461.0,32.9717,33.0091,32.953,33.0091,75461.0
2020-12-09 15:30:00,35.31,35.36,35.31,35.33,167737.0,33.0091,33.0558,33.0091,33.0277,167737.0
2020-12-09 15:40:00,35.33,35.42,35.33,35.42,241704.0,33.0277,33.1119,33.0277,33.1119,241704.0
2020-12-09 15:50:00,35.41,35.44,35.35,35.39,477012.0,33.1025,33.1306,33.0464,33.0838,477012.0
2020-12-10 09:30:00,35.49,35.81,35.49,35.8,204837.0,33.1773,33.4765,33.1773,33.4671,204837.0
2020-12-10 09:40:00,35.81,35.94,35.77,35.88,167683.0,33.4765,33.598,33.4391,33.5419,167683.0
2020-12-10 09:50:00,35.88,36.02,35.88,35.89,99112.0,33.5419,33.6728,33.5419,33.5513,99112.0
2020-12-10 10:00:00,35.89,35.98,35.81,35.95,116467.0,33.5513,33.6354,33.4765,33.6073,116467.0
2020-12-10 10:10:00,35.96,35.99,35.82,35.82,60804.0,33.6167,33.6447,33.4858,33.4858,60804.0
2020-12-10 10:20:00,35.83,35.86,35.65,35.69,103968.0,33.4952,33.5232,33.3269,33.3643,103968.0
2020-12-10 10:30:00,35.7,35.7,35.53,35.6,101141.0,33.3736,33.3736,33.2147,33.2802,101141.0
2020-12-10 10:40:00,35.59,35.6,35.41,35.41,101686.0,33.2708,33.2802,33.1025,33.1025,101686.0
2020-12-10 10:50:00,35.42,35.43,35.28,35.38,112829.0,33.1119,33.1212,32.981,33.0745,112829.0
2020-12-10 11:00:00,35.38,35.38,35.24,35.27,75975.0,33.0745,33.0745,32.9436,32.9717,75975.0
2020-12-10 11:10:00,35.27,35.3,35.19,35.26,73821.0,32.9717,32.9997,32.8969,32.9623,73821.0
2020-12-10 11:20:00,35.26,35.38,35.24,35.36,74626.0,32.9623,33.0745,32.9436,33.0558,74626.0
2020-12-10 11:30:00,35.35,35.37,35.17,35.19,75993.0,33.0464,33.0651,32.8782,32.8969,75993.0
2020-12-10 11:40:00,35.19,35.28,35.18,35.27,39755.0,32.8969,32.981,32.8875,32.9717,39755.0
2020-12-10 11:50:00,35.26,35.29,35.21,35.22,32131.0,32.9623,32.9904,32.9156,32.9249,32131.0
2020-12-10 12:00:00,35.22,35.33,35.22,35.31,29166.0,32.9249,33.0277,32.9249,33.0091,29166.0
2020-12-10 12:10:00,35.3,35.3,35.23,35.23,22245.0,32.9997,32.9997,32.9343,32.9343,22245.0
2020-12-10 12:20:00,35.24,35.27,35.21,35.21,9000.0,32.9436,32.9717,32.9156,32.9156,9000.0
2020-12-10 12:30:00,35.21,35.27,35.2,35.24,21387.0,32.9156,32.9717,32.9062,32.9436,21387.0
2020-12-10 12:40:00,35.22,35.24,35.18,35.18,23751.0,32.9249,32.9436,32.8875,32.8875,23751.0
2020-12-10 12:50:00,35.17,35.22,35.14,35.16,27607.0,32.8782,32.9249,32.8501,32.8688,27607.0
2020-12-10 13:00:00,35.16,35.24,35.15,35.24,36611.0,32.8688,32.9436,32.8595,32.9436,36611.0
2020-12-10 13:10:00,35.24,35.34,35.23,35.26,42780.0,32.9436,33.0371,32.9343,32.9623,42780.0
2020-12-10 13:20:00,35.25,35.26,35.2,35.24,25176.0,32.953,32.9623,32.9062,32.9436,25176.0
2020-12-10 13:30:00,35.25,35.25,35.2,35.23,23466.0,32.953,32.953,32.9062,32.9343,23466.0
2020-12-10 13:40:00,35.23,35.26,35.2,35.2,23608.0,32.9343,32.9623,32.9062,32.9062,23608.0
2020-12-10 13:50:00,35.19,35.22,35.16,35.22,27123.0,32.8969,32.9249,32.8688,32.9249,27123.0
2020-12-10 14:00:00,35.21,35.29,35.21,35.24,37452.0,32.9156,32.9904,32.9156,32.9436,37452.0
2020-12-10 14:10:00,35.24,35.24,35.18,35.19,21943.0,32.9436,32.9436,32.8875,32.8969,21943.0
2020-12-10 14:20:00,35.18,35.31,35.18,35.27,27053.0,32.8875,33.0091,32.8875,32.9717,27053.0
2020-12-10 14:30:00,35.27,35.31,35.27,35.3,49535.0,32.9717,33.0091,32.9717,32.9997,49535.0
2020-12-10 14:40:00,35.31,35.33,35.28,35.32,24103.0,33.0091,33.0277,32.981,33.0184,24103.0
2020-12-10 14:50:00,35.32,35.35,35.26,35.28,35959.0,33.0184,33.0464,32.9623,32.981,35959.0
2020-12-10 15:00:00,35.28,35.3,35.24,35.25,67261.0,32.981,32.9997,32.9436,32.953,67261.0
2020-12-10 15:10:00,35.26,35.33,35.26,35.29,55460.0,32.9623,33.0277,32.9623,32.9904,55460.0
2020-12-10 15:20:00,35.29,35.35,35.28,35.35,45626.0,32.9904,33.0464,32.981,33.0464,45626.0
2020-12-10 15:30:00,35.34,35.41,35.32,35.4,70644.0,33.0371,33.1025,33.0184,33.0932,70644.0
2020-12-10 15:40:00,35.4,35.4,35.32,35.34,113221.0,33.0932,33.0932,33.0184,33.0371,113221.0
2020-12-10 15:50:00,35.34,35.37,35.26,35.28,370884.0,33.0371,33.0651,32.9623,32.981,370884.0
2020-12-11 09:30:00,35.36,35.36,35.07,35.09,214817.0,33.0558,33.0558,32.7847,32.8034,214817.0
2020-12-11 09:40:00,35.09,35.09,34.98,35.02,125972.0,32.8034,32.8034,32.7006,32.738,125972.0
2020-12-11 09:50:00,35.0,35.22,34.95,35.2,128063.0,32.7193,32.9249,32.6725,32.9062,128063.0
2020-12-11 10:00:00,35.19,35.39,35.08,35.37,99569.0,32.8969,33.0838,32.794,33.0651,99569.0
2020-12-11 10:10:00,35.38,35.51,35.38,35.47,109957.0,33.0745,33.196,33.0745,33.1586,109957.0
2020-12-11 10:20:00,35.46,35.57,35.42,35.53,101370.0,33.1493,33.2521,33.1119,33.2147,101370.0
2020-12-11 10:30:00,35.53,35.53,35.37,35.4,71942.0,33.2147,33.2147,33.0651,33.0932,71942.0
2020-12-11 10:40:00,35.41,35.45,35.22,35.27,82183.0,33.1025,33.1399,32.9249,32.9717,82183.0
2020-12-11 10:50:00,35.28,35.29,35.15,35.2,84918.0,32.981,32.9904,32.8595,32.9062,84918.0
2020-12-11 11:00:00,35.2,35.32,35.17,35.31,69166.0,32.9062,33.0184,32.8782,33.0091,69166.0
2020-12-11 11:10:00,35.31,35.38,35.27,35.32,45114.0,33.0091,33.0745,32.9717,33.0184,45114.0
2020-12-11 11:20:00,35.33,35.33,35.22,35.22,46023.0,33.0277,33.0277,32.9249,32.9249,46023.0
2020-12-11 11:30:00,35.21,35.23,35.14,35.15,67783.0,32.9156,32.9343,32.8501,32.8595,67783.0
2020-12-11 11:40:00,35.15,35.17,35.1,35.12,36811.0,32.8595,32.8782,32.8127,32.8314,36811.0
2020-12-11 11:50:00,35.13,35.23,35.12,35.23,36373.0,32.8408,32.9343,32.8314,32.9343,36373.0
2020-12-11 12:00:00,35.22,35.23,35.17,35.2,19365.0,32.9249,32.9343,32.8782,32.9062,19365.0
2020-12-11 12:10:00,35.2,35.26,35.2,35.23,29374.0,32.9062,32.9623,32.9062,32.9343,29374.0
2020-12-11 12:20:00,35.24,35.25,35.17,35.21,26580.0,32.9436,32.953,32.8782,32.9156,26580.0
2020-12-11 12:30:00,35.22,35.22,35.11,35.11,25800.0,32.9249,32.9249,32.8221,32.8221,25800.0
2020-12-11 12:40:00,35.1,35.21,35.1,35.21,34649.0,32.8127,32.9156,32.8127,32.9156,34649.0
2020-12-11 12:50:00,35.22,35.26,35.21,35.22,32571.0,32.9249,32.9623,32.9156,32.9249,32571.0
2020-12-11 13:00:00,35.22,35.28,35.22,35.26,39640.0,32.9249,32.981,32.9249,32.9623,39640.0
2020-12-11 13:10:00,35.26,35.26,35.18,35.18,31158.0,32.9623,32.9623,32.8875,32.8875,31158.0
2020-12-11 13:20:00,35.19,35.2,35.14,35.2,28097.0,32.8969,32.9062,32.8501,32.9062,28097.0
2020-12-11 13:30:00,35.2,35.21,35.16,35.19,34071.0,32.9062,32.9156,32.8688,32.8969,34071.0
2020-12-11 13:40:00,35.19,35.19,35.12,35.16,25283.0,32.8969,32.8969,32.8314,32.8688,25283.0
2020-12-11 13:50:00,35.15,35.22,35.12,35.21,28302.0,32.8595,32.9249,32.8314,32.9156,28302.0
2020-12-11 14:00:00,35.22,35.22,35.1,35.1,36069.0,32.9249,32.9249,32.8127,32.8127,36069.0
2020-12-11 14:10:00,35.1,35.12,35.07,35.07,22770.0,32.8127,32.8314,32.7847,32.7847,22770.0
2020-12-11 14:20:00,35.07,35.1,35.05,35.1,31410.0,32.7847,32.8127,32.766,32.8127,31410.0
2020-12-11 14:30:00,35.09,35.15,35.06,35.06,50076.0,32.8034,32.8595,32.7753,32.7753,50076.0
2020-12-11 14:40:00,35.06,35.06,35.03,35.06,33523.0,32.7753,32.7753,32.7473,32.7753,33523.0
2020-12-11 14:50:00,35.05,35.05,34.98,35.03,40850.0,32.766,32.766,32.7006,32.7473,40850.0
2020-12-11 15:00:00,35.04,35.04,34.96,35.01,62683.0,32.7566,32.7566,32.6819,32.7286,62683.0
2020-12-11 15:10:00,35.02,35.03,34.99,35.01,36032.0,32.738,32.7473,32.7099,32.7286,36032.0
2020-12-11 15:20:00,35.01,35.05,34.98,35.04,30734.0,32.7286,32.766,32.7006,32.7566,30734.0
2020-12-11 15:30:00,35.05,35.09,35.05,35.06,50430.0,32.766,32.8034,32.766,32.7753,50430.0
2020-12-11 15:40:00,35.06,35.08,35.03,35.05,124867.0,32.7753,32.794,32.7473,32.766,124867.0
2020-12-11 15:50:00,35.05,35.08,35.03,35.06,217964.0,32.766,32.794,32.7473,32.7753,217964.0
2020-12-14 09:30:00,34.9,35.29,34.9,35.29,398950.0,32.6258,32.9904,32.6258,32.9904,398950.0
2020-12-14 09:40:00,35.3,35.34,35.03,35.08,112489.0,32.9997,33.0371,32.7473,32.794,112489.0
2020-12-14 09:50:00,35.07,35.11,35.02,35.07,67949.0,32.7847,32.8221,32.738,32.7847,67949.0
2020-12-14 10:00:00,35.08,35.11,34.9,34.98,93277.0,32.794,32.8221,32.6258,32.7006,93277.0
2020-12-14 10:10:00,34.94,35.02,34.89,34.92,68678.0,32.6632,32.738,32.6164,32.6445,68678.0
2020-12-14 10:20:00,34.92,35.0,34.88,34.97,89721.0,32.6445,32.7193,32.6071,32.6912,89721.0
2020-12-14 10:30:00,34.97,34.98,34.86,34.93,95466.0,32.6912,32.7006,32.5884,32.6538,95466.0
2020-12-14 10:40:00,34.94,34.97,34.87,34.9,37327.0,32.6632,32.6912,32.5977,32.6258,37327.0
2020-12-14 10:50:00,34.91,34.95,34.79,34.79,124032.0,32.6351,32.6725,32.5229,32.5229,124032.0
2020-12-14 11:00:00,34.79,34.82,34.7,34.72,85198.0,32.5229,32.551,32.4388,32.4575,85198.0
2020-12-14 11:10:00,34.71,34.85,34.71,34.81,48310.0,32.4482,32.579,32.4482,32.5416,48310.0
2020-12-14 11:20:00,34.8,34.8,34.7,34.71,64716.0,32.5323,32.5323,32.4388,32.4482,64716.0
2020-12-14 11:30:00,34.71,34.73,34.63,34.65,68218.0,32.4482,32.4668,32.3734,32.3921,68218.0
2020-12-14 11:40:00,34.65,34.66,34.61,34.64,69997.0,32.3921,32.4014,32.3547,32.3827,69997.0
2020-12-14 11:50:00,34.64,34.72,34.62,34.72,40914.0,32.3827,32.4575,32.364,32.4575,40914.0
2020-12-14 12:00:00,34.72,34.79,34.7,34.79,32383.0,32.4575,32.5229,32.4388,32.5229,32383.0
2020-12-14 12:10:00,34.79,34.79,34.67,34.69,40308.0,32.5229,32.5229,32.4108,32.4295,40308.0
2020-12-14 12:20:00,34.69,34.73,34.67,34.69,20610.0,32.4295,32.4668,32.4108,32.4295,20610.0
2020-12-14 12:30:00,34.71,34.79,34.71,34.78,31753.0,32.4482,32.5229,32.4482,32.5136,31753.0
2020-12-14 12:40:00,34.77,34.78,34.72,34.72,9615.0,32.5042,32.5136,32.4575,32.4575,9615.0
2020-12-14 12:50:00,34.72,34.73,34.67,34.68,20506.0,32.4575,32.4668,32.4108,32.4201,20506.0
2020-12-14 13:00:00,34.69,34.71,34.59,34.61,48061.0,32.4295,32.4482,32.336,32.3547,48061.0
2020-12-14 13:10:00,34.62,34.63,34.56,34.59,34721.0,32.364,32.3734,32.3079,32.336,34721.0
2020-12-14 13:20:00,34.58,34.65,34.57,34.57,35051.0,32.3266,32.3921,32.3173,32.3173,35051.0
2020-12-14 13:30:00,34.57,34.63,34.56,34.62,27805.0,32.3173,32.3734,32.3079,32.364,27805.0
2020-12-14 13:40:00,34.62,34.64,34.56,34.56,66050.0,32.364,32.3827,32.3079,32.3079,66050.0
2020-12-14 13:50:00,34.56,34.56,34.54,34.55,49382.0,32.3079,32.3079,32.2892,32.2986,49382.0
2020-12-14 14:00:00,34.55,34.62,34.54,34.58,35972.0,32.2986,32.364,32.2892,32.3266,35972.0
2020-12-14 14:10:00,34.59,34.63,34.56,34.6,23820.0,32.336,32.3734,32.3079,32.3453,23820.0
2020-12-14 14:20:00,34.6,34.66,34.59,34.64,52132.0,32.3453,32.4014,32.336,32.3827,52132.0
2020-12-14 14:30:00,34.64,34.7,34.6,34.6,61788.0,32.3827,32.4388,32.3453,32.3453,61788.0
2020-12-14 14:40:00,34.59,34.59,34.55,34.57,73420.0,32.336,32.336,32.2986,32.3173,73420.0
2020-12-14 14:50:00,34.57,34.58,34.47,34.48,90872.0,32.3173,32.3266,32.2238,32.2331,90872.0
2020-12-14 15:00:00,34.47,34.47,34.38,34.39,125017.0,32.2238,32.2238,32.1397,32.149,125017.0
2020-12-14 15:10:00,34.39,34.44,34.39,34.44,103683.0,32.149,32.1957,32.149,32.1957,103683.0
2020-12-14 15:20:00,34.44,34.47,34.4,34.45,128672.0,32.1957,32.2238,32.1584,32.2051,128672.0
2020-12-14 15:30:00,34.45,34.45,34.32,34.32,159270.0,32.2051,32.2051,32.0836,32.0836,159270.0
2020-12-14 15:40:00,34.31,34.33,34.26,34.33,186173.0,32.0742,32.0929,32.0275,32.0929,186173.0
2020-12-14 15:50:00,34.33,34.37,34.27,34.3,641904.0,32.0929,32.1303,32.0368,32.0649,641904.0
2020-12-15 09:30:00,35.05,35.07,34.86,34.95,472718.0,32.766,32.7847,32.5884,32.6725,472718.0
2020-12-15 09:40:00,34.97,35.24,34.97,35.23,183967.0,32.6912,32.9436,32.6912,32.9343,183967.0
2020-12-15 09:50:00,35.24,35.56,35.24,35.34,301762.0,32.9436,33.2428,32.9436,33.0371,301762.0
2020-12-15 10:00:00,35.34,35.45,35.26,35.43,138657.0,33.0371,33.1399,32.9623,33.1212,138657.0
2020-12-15 10:10:00,35.42,35.49,35.26,35.26,156978.0,33.1119,33.1773,32.9623,32.9623,156978.0
2020-12-15 10:20:00,35.27,35.43,35.25,35.26,81348.0,32.9717,33.1212,32.953,32.9623,81348.0
2020-12-15 10:30:00,35.26,35.33,35.23,35.24,92053.0,32.9623,33.0277,32.9343,32.9436,92053.0
2020-12-15 10:40:00,35.24,35.26,35.16,35.19,83367.0,32.9436,32.9623,32.8688,32.8969,83367.0
2020-12-15 10:50:00,35.19,35.19,35.01,35.01,118595.0,32.8969,32.8969,32.7286,32.7286,118595.0
2020-12-15 11:00:00,35.01,35.07,34.91,35.03,159861.0,32.7286,32.7847,32.6351,32.7473,159861.0
2020-12-15 11:10:00,35.02,35.03,34.95,35.02,80610.0,32.738,32.7473,32.6725,32.738,80610.0
2020-12-15 11:20:00,35.01,35.08,34.98,35.01,87724.0,32.7286,32.794,32.7006,32.7286,87724.0
2020-12-15 11:30:00,35.0,35.09,34.96,35.09,48833.0,32.7193,32.8034,32.6819,32.8034,48833.0
2020-12-15 11:40:00,35.09,35.13,35.05,35.07,37566.0,32.8034,32.8408,32.766,32.7847,37566.0
2020-12-15 11:50:00,35.07,35.19,35.06,35.19,59970.0,32.7847,32.8969,32.7753,32.8969,59970.0
2020-12-15 12:00:00,35.19,35.2,35.13,35.14,54434.0,32.8969,32.9062,32.8408,32.8501,54434.0
2020-12-15 12:10:00,35.15,35.15,35.08,35.12,30627.0,32.8595,32.8595,32.794,32.8314,30627.0
2020-12-15 12:20:00,35.12,35.14,35.07,35.07,30919.0,32.8314,32.8501,32.7847,32.7847,30919.0
2020-12-15 12:30:00,35.06,35.1,35.04,35.04,26792.0,32.7753,32.8127,32.7566,32.7566,26792.0
2020-12-15 12:40:00,35.05,35.08,35.02,35.02,34414.0,32.766,32.794,32.738,32.738,34414.0
2020-12-15 12:50:00,35.01,35.02,34.99,35.0,36935.0,32.7286,32.738,32.7099,32.7193,36935.0
2020-12-15 13:00:00,35.01,35.11,35.01,35.1,46354.0,32.7286,32.8221,32.7286,32.8127,46354.0
2020-12-15 13:10:00,35.11,35.18,35.11,35.18,51576.0,32.8221,32.8875,32.8221,32.8875,51576.0
2020-12-15 13:20:00,35.19,35.19,35.15,35.16,26208.0,32.8969,32.8969,32.8595,32.8688,26208.0
2020-12-15 13:30:00,35.15,35.17,35.09,35.13,45185.0,32.8595,32.8782,32.8034,32.8408,45185.0
2020-12-15 13:40:00,35.13,35.21,35.13,35.17,31549.0,32.8408,32.9156,32.8408,32.8782,31549.0
2020-12-15 13:50:00,35.16,35.19,35.1,35.14,54375.0,32.8688,32.8969,32.8127,32.8501,54375.0
2020-12-15 14:00:00,35.13,35.22,35.12,35.22,28028.0,32.8408,32.9249,32.8314,32.9249,28028.0
2020-12-15 14:10:00,35.23,35.27,35.22,35.26,33481.0,32.9343,32.9717,32.9249,32.9623,33481.0
2020-12-15 14:20:00,35.26,35.26,35.21,35.25,29047.0,32.9623,32.9623,32.9156,32.953,29047.0
2020-12-15 14:30:00,35.24,35.28,35.21,35.28,54915.0,32.9436,32.981,32.9156,32.981,54915.0
2020-12-15 14:40:00,35.28,35.31,35.26,35.28,36926.0,32.981,33.0091,32.9623,32.981,36926.0
2020-12-15 14:50:00,35.28,35.33,35.28,35.33,39996.0,32.981,33.0277,32.981,33.0277,39996.0
2020-12-15 15:00:00,35.33,35.38,35.33,35.35,101675.0,33.0277,33.0745,33.0277,33.0464,101675.0
2020-12-15 15:10:00,35.35,35.42,35.34,35.39,81547.0,33.0464,33.1119,33.0371,33.0838,81547.0
2020-12-15 15:20:00,35.38,35.4,35.32,35.37,96629.0,33.0745,33.0932,33.0184,33.0651,96629.0
2020-12-15 15:30:00,35.36,35.36,35.31,35.34,110127.0,33.0558,33.0558,33.0091,33.0371,110127.0
2020-12-15 15:40:00,35.35,35.37,35.28,35.31,168935.0,33.0464,33.0651,32.981,33.0091,168935.0
2020-12-15 15:50:00,35.32,35.39,35.29,35.38,541107.0,33.0184,33.0838,32.9904,33.0745,541107.0
2020-12-16 09:30:00,35.6,35.79,35.56,35.62,311521.0,33.2802,33.4578,33.2428,33.2989,311521.0
2020-12-16 09:40:00,35.64,35.65,35.41,35.45,122557.0,33.3175,33.3269,33.1025,33.1399,122557.0
2020-12-16 09:50:00,35.46,35.49,35.29,35.29,89162.0,33.1493,33.1773,32.9904,32.9904,89162.0
2020-12-16 10:00:00,35.28,35.37,35.18,35.33,122967.0,32.981,33.0651,32.8875,33.0277,122967.0
2020-12-16 10:10:00,35.34,35.44,35.21,35.43,110318.0,33.0371,33.1306,32.9156,33.1212,110318.0
2020-12-16 10:20:00,35.43,35.5,35.24,35.46,119427.0,33.1212,33.1867,32.9436,33.1493,119427.0
2020-12-16 10:30:00,35.48,35.58,35.46,35.56,69953.0,33.168,33.2615,33.1493,33.2428,69953.0
2020-12-16 10:40:00,35.54,35.57,35.48,35.56,49635.0,33.2241,33.2521,33.168,33.2428,49635.0
2020-12-16 10:50:00,35.56,35.63,35.53,35.56,73254.0,33.2428,33.3082,33.2147,33.2428,73254.0
2020-12-16 11:00:00,35.58,35.61,35.53,35.58,60675.0,33.2615,33.2895,33.2147,33.2615,60675.0
2020-12-16 11:10:00,35.58,35.63,35.54,35.62,37293.0,33.2615,33.3082,33.2241,33.2989,37293.0
2020-12-16 11:20:00,35.6,35.72,35.6,35.69,44027.0,33.2802,33.3923,33.2802,33.3643,44027.0
2020-12-16 11:30:00,35.69,35.69,35.46,35.46,55423.0,33.3643,33.3643,33.1493,33.1493,55423.0
2020-12-16 11:40:00,35.45,35.53,35.42,35.49,56660.0,33.1399,33.2147,33.1119,33.1773,56660.0
2020-12-16 11:50:00,35.48,35.52,35.46,35.47,34681.0,33.168,33.2054,33.1493,33.1586,34681.0
2020-12-16 12:00:00,35.46,35.47,35.38,35.42,74307.0,33.1493,33.1586,33.0745,33.1119,74307.0
2020-12-16 12:10:00,35.4,35.46,35.39,35.45,42471.0,33.0932,33.1493,33.0838,33.1399,42471.0
2020-12-16 12:20:00,35.45,35.5,35.44,35.45,37736.0,33.1399,33.1867,33.1306,33.1399,37736.0
2020-12-16 12:30:00,35.45,35.51,35.44,35.5,21257.0,33.1399,33.196,33.1306,33.1867,21257.0
2020-12-16 12:40:00,35.5,35.5,35.42,35.48,43716.0,33.1867,33.1867,33.1119,33.168,43716.0
2020-12-16 12:50:00,35.48,35.5,35.44,35.5,17208.0,33.168,33.1867,33.1306,33.1867,17208.0
2020-12-16 13:00:00,35.5,35.56,35.5,35.56,24190.0,33.1867,33.2428,33.1867,33.2428,24190.0
2020-12-16 13:10:00,35.57,35.58,35.53,35.56,30772.0,33.2521,33.2615,33.2147,33.2428,30772.0
2020-12-16 13:20:00,35.56,35.58,35.5,35.52,31971.0,33.2428,33.2615,33.1867,33.2054,31971.0
2020-12-16 13:30:00,35.53,35.58,35.53,35.54,40521.0,33.2147,33.2615,33.2147,33.2241,40521.0
2020-12-16 13:40:00,35.54,35.58,35.53,35.58,13273.0,33.2241,33.2615,33.2147,33.2615,13273.0
2020-12-16 13:50:00,35.57,35.6,35.51,35.51,28120.0,33.2521,33.2802,33.196,33.196,28120.0
2020-12-16 14:00:00,35.52,35.61,35.29,35.35,127183.0,33.2054,33.2895,32.9904,33.0464,127183.0
2020-12-16 14:10:00,35.35,35.36,35.13,35.17,123229.0,33.0464,33.0558,32.8408,32.8782,123229.0
2020-12-16 14:20:00,35.17,35.36,35.15,35.33,90683.0,32.8782,33.0558,32.8595,33.0277,90683.0
2020-12-16 14:30:00,35.34,35.55,35.32,35.52,104512.0,33.0371,33.2334,33.0184,33.2054,104512.0
2020-12-16 14:40:00,35.52,35.67,35.51,35.67,108568.0,33.2054,33.3456,33.196,33.3456,108568.0
2020-12-16 14:50:00,35.67,35.89,35.66,35.85,152928.0,33.3456,33.5513,33.3362,33.5139,152928.0
2020-12-16 15:00:00,35.86,35.98,35.82,35.9,186461.0,33.5232,33.6354,33.4858,33.5606,186461.0
2020-12-16 15:10:00,35.9,35.99,35.9,35.96,133407.0,33.5606,33.6447,33.5606,33.6167,133407.0
2020-12-16 15:20:00,35.97,36.01,35.91,35.91,142975.0,33.626,33.6634,33.57,33.57,142975.0
2020-12-16 15:30:00,35.91,35.97,35.88,35.92,95921.0,33.57,33.626,33.5419,33.5793,95921.0
2020-12-16 15:40:00,35.93,35.99,35.88,35.99,147458.0,33.5887,33.6447,33.5419,33.6447,147458.0
2020-12-16 15:50:00,35.99,36.03,35.92,36.02,410827.0,33.6447,33.6821,33.5793,33.6728,410827.0
2020-12-17 09:30:00,36.87,37.41,36.84,37.41,824231.0,34.4674,34.9722,34.4394,34.9722,824231.0
2020-12-17 09:40:00,37.4,37.56,37.36,37.53,447459.0,34.9629,35.1124,34.9255,35.0844,447459.0
2020-12-17 09:50:00,37.54,37.63,37.2,37.35,262246.0,35.0937,35.1779,34.7759,34.9161,262246.0
2020-12-17 10:00:00,37.36,37.49,37.3,37.41,218537.0,34.9255,35.047,34.8694,34.9722,218537.0
2020-12-17 10:10:00,37.42,37.47,37.38,37.42,184007.0,34.9816,35.0283,34.9442,34.9816,184007.0
2020-12-17 10:20:00,37.42,37.44,37.22,37.23,213828.0,34.9816,35.0003,34.7946,34.8039,213828.0
2020-12-17 10:30:00,37.24,37.25,36.96,36.98,219716.0,34.8133,34.8226,34.5515,34.5702,219716.0
2020-12-17 10:40:00,36.97,37.06,36.91,37.0,147732.0,34.5609,34.645,34.5048,34.5889,147732.0
2020-12-17 10:50:00,37.0,37.16,36.98,37.08,125249.0,34.5889,34.7385,34.5702,34.6637,125249.0
2020-12-17 11:00:00,37.07,37.07,36.87,36.95,94520.0,34.6544,34.6544,34.4674,34.5422,94520.0
2020-12-17 11:10:00,36.94,36.94,36.78,36.82,134178.0,34.5328,34.5328,34.3833,34.4207,134178.0
2020-12-17 11:20:00,36.81,36.97,36.77,36.95,113834.0,34.4113,34.5609,34.3739,34.5422,113834.0
2020-12-17 11:30:00,36.95,36.95,36.84,36.84,74209.0,34.5422,34.5422,34.4394,34.4394,74209.0
2020-12-17 11:40:00,36.84,36.96,36.78,36.93,69415.0,34.4394,34.5515,34.3833,34.5235,69415.0
2020-12-17 11:50:00,36.92,37.03,36.89,36.93,101937.0,34.5141,34.617,34.4861,34.5235,101937.0
2020-12-17 12:00:00,36.92,37.01,36.92,36.96,64982.0,34.5141,34.5983,34.5141,34.5515,64982.0
2020-12-17 12:10:00,36.95,36.96,36.87,36.88,95365.0,34.5422,34.5515,34.4674,34.4767,95365.0
2020-12-17 12:20:00,36.9,37.02,36.86,37.02,41552.0,34.4954,34.6076,34.458,34.6076,41552.0
2020-12-17 12:30:00,37.01,37.05,36.94,36.97,58396.0,34.5983,34.6357,34.5328,34.5609,58396.0
2020-12-17 12:40:00,36.96,37.06,36.93,37.06,48849.0,34.5515,34.645,34.5235,34.645,48849.0
2020-12-17 12:50:00,37.03,37.1,37.01,37.06,44720.0,34.617,34.6824,34.5983,34.645,44720.0
2020-12-17 13:00:00,37.06,37.13,37.02,37.04,40825.0,34.645,34.7105,34.6076,34.6263,40825.0
2020-12-17 13:10:00,37.04,37.06,36.94,36.94,34490.0,34.6263,34.645,34.5328,34.5328,34490.0
2020-12-17 13:20:00,36.93,36.95,36.85,36.95,64690.0,34.5235,34.5422,34.4487,34.5422,64690.0
2020-12-17 13:30:00,36.95,36.99,36.88,36.99,38267.0,34.5422,34.5796,34.4767,34.5796,38267.0
2020-12-17 13:40:00,36.99,37.09,36.95,37.01,36606.0,34.5796,34.6731,34.5422,34.5983,36606.0
2020-12-17 13:50:00,37.0,37.03,36.97,37.03,44382.0,34.5889,34.617,34.5609,34.617,44382.0
2020-12-17 14:00:00,37.03,37.12,37.02,37.1,64303.0,34.617,34.7011,34.6076,34.6824,64303.0
2020-12-17 14:10:00,37.1,37.19,37.09,37.16,61948.0,34.6824,34.7665,34.6731,34.7385,61948.0
2020-12-17 14:20:00,37.17,37.24,37.16,37.23,60606.0,34.7478,34.8133,34.7385,34.8039,60606.0
2020-12-17 14:30:00,37.22,37.24,37.15,37.22,72552.0,34.7946,34.8133,34.7292,34.7946,72552.0
2020-12-17 14:40:00,37.21,37.22,37.08,37.09,51841.0,34.7852,34.7946,34.6637,34.6731,51841.0
2020-12-17 14:50:00,37.09,37.14,37.07,37.09,48004.0,34.6731,34.7198,34.6544,34.6731,48004.0
2020-12-17 15:00:00,37.1,37.13,37.03,37.03,52363.0,34.6824,34.7105,34.617,34.617,52363.0
2020-12-17 15:10:00,37.04,37.13,37.02,37.13,62832.0,34.6263,34.7105,34.6076,34.7105,62832.0
2020-12-17 15:20:00,37.13,37.22,37.13,37.22,92530.0,34.7105,34.7946,34.7105,34.7946,92530.0
2020-12-17 15:30:00,37.21,37.28,37.19,37.25,195649.0,34.7852,34.8507,34.7665,34.8226,195649.0
2020-12-17 15:40:00,37.26,37.27,37.17,37.22,246033.0,34.832,34.8413,34.7478,34.7946,246033.0
2020-12-17 15:50:00,37.22,37.29,37.2,37.26,699748.0,34.7946,34.86,34.7759,34.832,699748.0
2020-12-18 09:30:00,37.27,37.27,36.87,36.88,425835.0,34.8413,34.8413,34.4674,34.4767,425835.0
2020-12-18 09:40:00,36.89,37.14,36.82,37.02,209181.0,34.4861,34.7198,34.4207,34.6076,209181.0
2020-12-18 09:50:00,37.04,37.06,36.81,37.06,215474.0,34.6263,34.645,34.4113,34.645,215474.0
2020-12-18 10:00:00,37.06,37.06,36.9,37.01,92495.0,34.645,34.645,34.4954,34.5983,92495.0
2020-12-18 10:10:00,37.02,37.15,36.99,37.08,104473.0,34.6076,34.7292,34.5796,34.6637,104473.0
2020-12-18 10:20:00,37.07,37.19,37.01,37.04,83827.0,34.6544,34.7665,34.5983,34.6263,83827.0
2020-12-18 10:30:00,37.07,37.11,37.04,37.06,51982.0,34.6544,34.6918,34.6263,34.645,51982.0
2020-12-18 10:40:00,37.06,37.16,37.04,37.04,46487.0,34.645,34.7385,34.6263,34.6263,46487.0
2020-12-18 10:50:00,37.04,37.13,36.94,37.13,79930.0,34.6263,34.7105,34.5328,34.7105,79930.0
2020-12-18 11:00:00,37.15,37.24,37.11,37.19,107391.0,34.7292,34.8133,34.6918,34.7665,107391.0
2020-12-18 11:10:00,37.19,37.2,36.99,37.04,55087.0,34.7665,34.7759,34.5796,34.6263,55087.0
2020-12-18 11:20:00,37.02,37.05,36.97,37.03,75941.0,34.6076,34.6357,34.5609,34.617,75941.0
2020-12-18 11:30:00,37.02,37.06,36.97,37.03,38378.0,34.6076,34.645,34.5609,34.617,38378.0
2020-12-18 11:40:00,37.03,37.08,36.97,37.08,35949.0,34.617,34.6637,34.5609,34.6637,35949.0
2020-12-18 11:50:00,37.08,37.16,37.06,37.16,64150.0,34.6637,34.7385,34.645,34.7385,64150.0
2020-12-18 12:00:00,37.16,37.19,37.15,37.18,33317.0,34.7385,34.7665,34.7292,34.7572,33317.0
2020-12-18 12:10:00,37.17,37.17,37.1,37.13,60662.0,34.7478,34.7478,34.6824,34.7105,60662.0
2020-12-18 12:20:00,37.13,37.19,37.1,37.19,17301.0,34.7105,34.7665,34.6824,34.7665,17301.0
2020-12-18 12:30:00,37.19,37.19,37.08,37.08,36217.0,34.7665,34.7665,34.6637,34.6637,36217.0
2020-12-18 12:40:00,37.08,37.09,37.03,37.03,29266.0,34.6637,34.6731,34.617,34.617,29266.0
2020-12-18 12:50:00,37.04,37.1,37.04,37.08,27656.0,34.6263,34.6824,34.6263,34.6637,27656.0
2020-12-18 13:00:00,37.07,37.11,37.04,37.09,38042.0,34.6544,34.6918,34.6263,34.6731,38042.0
2020-12-18 13:10:00,37.11,37.11,37.04,37.06,28769.0,34.6918,34.6918,34.6263,34.645,28769.0
2020-12-18 13:20:00,37.05,37.05,36.97,36.97,65893.0,34.6357,34.6357,34.5609,34.5609,65893.0
2020-12-18 13:30:00,36.98,37.01,36.96,36.97,35118.0,34.5702,34.5983,34.5515,34.5609,35118.0
2020-12-18 13:40:00,36.98,37.01,36.94,36.94,32781.0,34.5702,34.5983,34.5328,34.5328,32781.0
2020-12-18 13:50:00,36.94,36.98,36.9,36.98,59659.0,34.5328,34.5702,34.4954,34.5702,59659.0
2020-12-18 14:00:00,36.97,36.99,36.92,36.99,60302.0,34.5609,34.5796,34.5141,34.5796,60302.0
2020-12-18 14:10:00,36.99,36.99,36.92,36.93,83103.0,34.5796,34.5796,34.5141,34.5235,83103.0
2020-12-18 14:20:00,36.93,36.97,36.92,36.96,31238.0,34.5235,34.5609,34.5141,34.5515,31238.0
2020-12-18 14:30:00,36.95,36.98,36.91,36.92,30835.0,34.5422,34.5702,34.5048,34.5141,30835.0
2020-12-18 14:40:00,36.93,36.98,36.91,36.94,21976.0,34.5235,34.5702,34.5048,34.5328,21976.0
2020-12-18 14:50:00,36.94,36.94,36.79,36.82,78952.0,34.5328,34.5328,34.3926,34.4207,78952.0
2020-12-18 15:00:00,36.82,36.86,36.74,36.76,84097.0,34.4207,34.458,34.3459,34.3646,84097.0
2020-12-18 15:10:00,36.76,36.88,36.74,36.84,139358.0,34.3646,34.4767,34.3459,34.4394,139358.0
2020-12-18 15:20:00,36.84,36.84,36.73,36.78,68331.0,34.4394,34.4394,34.3365,34.3833,68331.0
2020-12-18 15:30:00,36.78,36.83,36.75,36.81,95959.0,34.3833,34.43,34.3552,34.4113,95959.0
2020-12-18 15:40:00,36.81,36.81,36.65,36.69,172891.0,34.4113,34.4113,34.2617,34.2991,172891.0
2020-12-18 15:50:00,36.69,36.72,36.55,36.56,842180.0,34.2991,34.3272,34.1682,34.1776,842180.0
2020-12-21 09:30:00,36.35,36.58,36.23,36.25,334865.0,34.1588,34.3749,34.046,34.0648,334865.0
2020-12-21 09:40:00,36.27,36.44,36.24,36.33,116065.0,34.0836,34.2434,34.0554,34.14,116065.0
2020-12-21 09:50:00,36.33,36.43,36.21,36.42,92948.0,34.14,34.234,34.0272,34.2246,92948.0
2020-12-21 10:00:00,36.44,36.59,36.37,36.51,129342.0,34.2434,34.3843,34.1776,34.3092,129342.0
2020-12-21 10:10:00,36.52,36.53,36.42,36.47,81125.0,34.3186,34.328,34.2246,34.2716,81125.0
2020-12-21 10:20:00,36.48,36.68,36.47,36.68,108028.0,34.281,34.4689,34.2716,34.4689,108028.0
2020-12-21 10:30:00,36.67,36.74,36.63,36.72,157492.0,34.4595,34.5253,34.4219,34.5065,157492.0
2020-12-21 10:40:00,36.7,36.73,36.62,36.65,67493.0,34.4877,34.5159,34.4125,34.4407,67493.0
2020-12-21 10:50:00,36.65,36.69,36.58,36.59,43747.0,34.4407,34.4783,34.3749,34.3843,43747.0
2020-12-21 11:00:00,36.59,36.6,36.42,36.45,38781.0,34.3843,34.3937,34.2246,34.2528,38781.0
2020-12-21 11:10:00,36.45,36.67,36.45,36.67,51102.0,34.2528,34.4595,34.2528,34.4595,51102.0
2020-12-21 11:20:00,36.67,36.71,36.64,36.64,38993.0,34.4595,34.4971,34.4313,34.4313,38993.0
2020-12-21 11:30:00,36.65,36.77,36.63,36.72,70403.0,34.4407,34.5535,34.4219,34.5065,70403.0
2020-12-21 11:40:00,36.72,36.72,36.64,36.67,47169.0,34.5065,34.5065,34.4313,34.4595,47169.0
2020-12-21 11:50:00,36.66,36.75,36.65,36.69,56255.0,34.4501,34.5347,34.4407,34.4783,56255.0
2020-12-21 12:00:00,36.71,36.8,36.71,36.76,57647.0,34.4971,34.5817,34.4971,34.5441,57647.0
2020-12-21 12:10:00,36.76,36.78,36.73,36.73,16672.0,34.5441,34.5629,34.5159,34.5159,16672.0
2020-12-21 12:20:00,36.74,36.77,36.7,36.71,18668.0,34.5253,34.5535,34.4877,34.4971,18668.0
2020-12-21 12:30:00,36.74,36.74,36.63,36.65,28899.0,34.5253,34.5253,34.4219,34.4407,28899.0
2020-12-21 12:40:00,36.63,36.65,36.59,36.64,29268.0,34.4219,34.4407,34.3843,34.4313,29268.0
2020-12-21 12:50:00,36.63,36.68,36.57,36.58,62066.0,34.4219,34.4689,34.3655,34.3749,62066.0
2020-12-21 13:00:00,36.56,36.61,36.51,36.56,40109.0,34.3561,34.4031,34.3092,34.3561,40109.0
2020-12-21 13:10:00,36.55,36.56,36.51,36.51,16274.0,34.3468,34.3561,34.3092,34.3092,16274.0
2020-12-21 13:20:00,36.51,36.52,36.37,36.39,54674.0,34.3092,34.3186,34.1776,34.1964,54674.0
2020-12-21 13:30:00,36.38,36.43,36.37,36.38,16698.0,34.187,34.234,34.1776,34.187,16698.0
2020-12-21 13:40:00,36.39,36.43,36.37,36.37,30580.0,34.1964,34.234,34.1776,34.1776,30580.0
2020-12-21 13:50:00,36.39,36.43,36.36,36.37,55495.0,34.1964,34.234,34.1682,34.1776,55495.0
2020-12-21 14:00:00,36.37,36.38,36.32,36.36,49179.0,34.1776,34.187,34.1306,34.1682,49179.0
2020-12-21 14:10:00,36.36,36.36,36.33,36.35,24766.0,34.1682,34.1682,34.14,34.1588,24766.0
2020-12-21 14:20:00,36.35,36.35,36.25,36.29,49386.0,34.1588,34.1588,34.0648,34.1024,49386.0
2020-12-21 14:30:00,36.3,36.31,36.24,36.3,54672.0,34.1118,34.1212,34.0554,34.1118,54672.0
2020-12-21 14:40:00,36.29,36.37,36.29,36.35,35967.0,34.1024,34.1776,34.1024,34.1588,35967.0
2020-12-21 14:50:00,36.36,36.38,36.33,36.34,82294.0,34.1682,34.187,34.14,34.1494,82294.0
2020-12-21 15:00:00,36.34,36.35,36.28,36.28,27276.0,34.1494,34.1588,34.093,34.093,27276.0
2020-12-21 15:10:00,36.29,36.3,36.19,36.22,133543.0,34.1024,34.1118,34.0085,34.0366,133543.0
2020-12-21 15:20:00,36.21,36.32,36.21,36.32,55713.0,34.0272,34.1306,34.0272,34.1306,55713.0
2020-12-21 15:30:00,36.32,36.32,36.21,36.29,75108.0,34.1306,34.1306,34.0272,34.1024,75108.0
2020-12-21 15:40:00,36.3,36.37,36.26,36.28,158258.0,34.1118,34.1776,34.0742,34.093,158258.0
2020-12-21 15:50:00,36.28,36.39,36.24,36.36,366399.0,34.093,34.1964,34.0554,34.1682,366399.0
2020-12-22 09:30:00,36.39,36.39,36.09,36.09,374700.0,34.1964,34.1964,33.9145,33.9145,374700.0
2020-12-22 09:40:00,36.09,36.12,35.97,36.01,142273.0,33.9145,33.9427,33.8017,33.8393,142273.0
2020-12-22 09:50:00,36.01,36.06,35.81,35.85,114385.0,33.8393,33.8863,33.6514,33.6889,114385.0
2020-12-22 10:00:00,35.85,35.95,35.78,35.87,131081.0,33.6889,33.7829,33.6232,33.7077,131081.0
2020-12-22 10:10:00,35.87,35.93,35.81,35.92,102128.0,33.7077,33.7641,33.6514,33.7547,102128.0
2020-12-22 10:20:00,35.93,35.94,35.82,35.85,62248.0,33.7641,33.7735,33.6608,33.6889,62248.0
2020-12-22 10:30:00,35.85,35.88,35.75,35.75,87493.0,33.6889,33.7171,33.595,33.595,87493.0
2020-12-22 10:40:00,35.75,35.75,35.5,35.52,156774.0,33.595,33.595,33.36,33.3788,156774.0
2020-12-22 10:50:00,35.5,35.52,35.28,35.28,224456.0,33.36,33.3788,33.1533,33.1533,224456.0
2020-12-22 11:00:00,35.28,35.39,35.19,35.39,169602.0,33.1533,33.2567,33.0687,33.2567,169602.0
2020-12-22 11:10:00,35.37,35.38,35.29,35.38,165115.0,33.2379,33.2473,33.1627,33.2473,165115.0
2020-12-22 11:20:00,35.38,35.45,35.36,35.38,96522.0,33.2473,33.3131,33.2285,33.2473,96522.0
2020-12-22 11:30:00,35.38,35.39,35.29,35.36,94200.0,33.2473,33.2567,33.1627,33.2285,94200.0
2020-12-22 11:40:00,35.37,35.44,35.35,35.42,72290.0,33.2379,33.3037,33.2191,33.2849,72290.0
2020-12-22 11:50:00,35.41,35.48,35.38,35.38,63495.0,33.2755,33.3413,33.2473,33.2473,63495.0
2020-12-22 12:00:00,35.37,35.41,35.33,35.35,43452.0,33.2379,33.2755,33.2003,33.2191,43452.0
2020-12-22 12:10:00,35.36,35.42,35.32,35.4,47125.0,33.2285,33.2849,33.1909,33.2661,47125.0
2020-12-22 12:20:00,35.39,35.45,35.35,35.4,58279.0,33.2567,33.3131,33.2191,33.2661,58279.0
2020-12-22 12:30:00,35.4,35.43,35.35,35.35,59497.0,33.2661,33.2943,33.2191,33.2191,59497.0
2020-12-22 12:40:00,35.36,35.41,35.35,35.39,28761.0,33.2285,33.2755,33.2191,33.2567,28761.0
2020-12-22 12:50:00,35.38,35.39,35.32,35.38,24161.0,33.2473,33.2567,33.1909,33.2473,24161.0
2020-12-22 13:00:00,35.39,35.42,35.35,35.39,25109.0,33.2567,33.2849,33.2191,33.2567,25109.0
2020-12-22 13:10:00,35.39,35.4,35.35,35.36,28211.0,33.2567,33.2661,33.2191,33.2285,28211.0
2020-12-22 13:20:00,35.36,35.4,35.3,35.31,42337.0,33.2285,33.2661,33.1721,33.1815,42337.0
2020-12-22 13:30:00,35.31,35.33,35.25,35.26,85052.0,33.1815,33.2003,33.1251,33.1345,85052.0
2020-12-22 13:40:00,35.26,35.26,35.12,35.15,158865.0,33.1345,33.1345,33.003,33.0311,158865.0
2020-12-22 13:50:00,35.16,35.19,35.09,35.1,99325.0,33.0405,33.0687,32.9748,32.9842,99325.0
2020-12-22 14:00:00,35.11,35.11,35.06,35.08,117627.0,32.9936,32.9936,32.9466,32.9654,117627.0
2020-12-22 14:10:00,35.07,35.12,35.03,35.1,106168.0,32.956,33.003,32.9184,32.9842,106168.0
2020-12-22 14:20:00,35.09,35.15,35.07,35.14,98755.0,32.9748,33.0311,32.956,33.0217,98755.0
2020-12-22 14:30:00,35.16,35.17,35.09,35.1,101644.0,33.0405,33.0499,32.9748,32.9842,101644.0
2020-12-22 14:40:00,35.1,35.22,35.09,35.22,103640.0,32.9842,33.0969,32.9748,33.0969,103640.0
2020-12-22 14:50:00,35.22,35.28,35.21,35.27,58690.0,33.0969,33.1533,33.0875,33.1439,58690.0
2020-12-22 15:00:00,35.26,35.26,35.19,35.19,90682.0,33.1345,33.1345,33.0687,33.0687,90682.0
2020-12-22 15:10:00,35.2,35.26,35.2,35.22,106575.0,33.0781,33.1345,33.0781,33.0969,106575.0
2020-12-22 15:20:00,35.22,35.24,35.16,35.22,102056.0,33.0969,33.1157,33.0405,33.0969,102056.0
2020-12-22 15:30:00,35.22,35.24,35.2,35.2,147112.0,33.0969,33.1157,33.0781,33.0781,147112.0
2020-12-22 15:40:00,35.2,35.22,35.18,35.19,238792.0,33.0781,33.0969,33.0593,33.0687,238792.0
2020-12-22 15:50:00,35.19,35.31,35.19,35.27,483080.0,33.0687,33.1815,33.0687,33.1439,483080.0
2020-12-23 09:30:00,35.53,35.85,35.53,35.82,322514.0,33.3882,33.6889,33.3882,33.6608,322514.0
2020-12-23 09:40:00,35.83,36.03,35.83,36.03,115033.0,33.6702,33.8581,33.6702,33.8581,115033.0
2020-12-23 09:50:00,36.02,36.03,35.88,35.92,145179.0,33.8487,33.8581,33.7171,33.7547,145179.0
2020-12-23 10:00:00,35.92,35.96,35.78,35.86,123430.0,33.7547,33.7923,33.6232,33.6983,123430.0
2020-12-23 10:10:00,35.88,35.88,35.66,35.69,84124.0,33.7171,33.7171,33.5104,33.5386,84124.0
2020-12-23 10:20:00,35.71,35.91,35.67,35.9,84970.0,33.5574,33.7453,33.5198,33.7359,84970.0
2020-12-23 10:30:00,35.9,36.03,35.9,36.0,118665.0,33.7359,33.8581,33.7359,33.8299,118665.0
2020-12-23 10:40:00,36.0,36.03,35.82,35.82,78876.0,33.8299,33.8581,33.6608,33.6608,78876.0
2020-12-23 10:50:00,35.83,35.92,35.82,35.85,99882.0,33.6702,33.7547,33.6608,33.6889,99882.0
2020-12-23 11:00:00,35.87,35.92,35.81,35.84,38858.0,33.7077,33.7547,33.6514,33.6796,38858.0
2020-12-23 11:10:00,35.83,35.88,35.72,35.74,51620.0,33.6702,33.7171,33.5668,33.5856,51620.0
2020-12-23 11:20:00,35.74,35.81,35.71,35.8,54677.0,33.5856,33.6514,33.5574,33.642,54677.0
2020-12-23 11:30:00,35.81,35.85,35.76,35.77,26407.0,33.6514,33.6889,33.6044,33.6138,26407.0
2020-12-23 11:40:00,35.78,35.84,35.77,35.81,27545.0,33.6232,33.6796,33.6138,33.6514,27545.0
2020-12-23 11:50:00,35.8,35.85,35.78,35.8,123626.0,33.642,33.6889,33.6232,33.642,123626.0
2020-12-23 12:00:00,35.8,35.82,35.73,35.77,33327.0,33.642,33.6608,33.5762,33.6138,33327.0
2020-12-23 12:10:00,35.77,35.81,35.75,35.79,64895.0,33.6138,33.6514,33.595,33.6326,64895.0
2020-12-23 12:20:00,35.79,35.8,35.68,35.69,22979.0,33.6326,33.642,33.5292,33.5386,22979.0
2020-12-23 12:30:00,35.69,35.76,35.68,35.74,24494.0,33.5386,33.6044,33.5292,33.5856,24494.0
2020-12-23 12:40:00,35.72,35.75,35.7,35.7,25369.0,33.5668,33.595,33.548,33.548,25369.0
2020-12-23 12:50:00,35.7,35.83,35.7,35.83,143711.0,33.548,33.6702,33.548,33.6702,143711.0
2020-12-23 13:00:00,35.84,35.9,35.84,35.88,45661.0,33.6796,33.7359,33.6796,33.7171,45661.0
2020-12-23 13:10:00,35.86,35.91,35.86,35.9,31522.0,33.6983,33.7453,33.6983,33.7359,31522.0
2020-12-23 13:20:00,35.9,35.95,35.9,35.92,51325.0,33.7359,33.7829,33.7359,33.7547,51325.0
2020-12-23 13:30:00,35.92,35.97,35.91,35.96,46628.0,33.7547,33.8017,33.7453,33.7923,46628.0
2020-12-23 13:40:00,35.95,35.98,35.94,35.94,20381.0,33.7829,33.8111,33.7735,33.7735,20381.0
2020-12-23 13:50:00,35.94,35.94,35.89,35.91,38026.0,33.7735,33.7735,33.7265,33.7453,38026.0
2020-12-23 14:00:00,35.91,35.97,35.91,35.94,22486.0,33.7453,33.8017,33.7453,33.7735,22486.0
2020-12-23 14:10:00,35.94,35.95,35.85,35.85,35588.0,33.7735,33.7829,33.6889,33.6889,35588.0
2020-12-23 14:20:00,35.85,35.9,35.79,35.87,116161.0,33.6889,33.7359,33.6326,33.7077,116161.0
2020-12-23 14:30:00,35.88,35.88,35.85,35.88,33522.0,33.7171,33.7171,33.6889,33.7171,33522.0
2020-12-23 14:40:00,35.89,35.91,35.88,35.89,17261.0,33.7265,33.7453,33.7171,33.7265,17261.0
2020-12-23 14:50:00,35.9,35.95,35.89,35.94,46646.0,33.7359,33.7829,33.7265,33.7735,46646.0
2020-12-23 15:00:00,35.94,35.94,35.9,35.92,87090.0,33.7735,33.7735,33.7359,33.7547,87090.0
2020-12-23 15:10:00,35.93,35.94,35.91,35.93,64001.0,33.7641,33.7735,33.7453,33.7641,64001.0
2020-12-23 15:20:00,35.93,35.94,35.85,35.86,64865.0,33.7641,33.7735,33.6889,33.6983,64865.0
2020-12-23 15:30:00,35.85,35.89,35.83,35.87,145048.0,33.6889,33.7265,33.6702,33.7077,145048.0
2020-12-23 15:40:00,35.87,35.92,35.85,35.91,198665.0,33.7077,33.7547,33.6889,33.7453,198665.0
2020-12-23 15:50:00,35.9,35.94,35.81,35.9,382801.0,33.7359,33.7735,33.6514,33.7359,382801.0
2020-12-24 09:30:00,35.75,35.86,35.63,35.66,281037.0,33.595,33.6983,33.4822,33.5104,281037.0
2020-12-24 09:40:00,35.66,35.99,35.63,35.98,139631.0,33.5104,33.8205,33.4822,33.8111,139631.0
2020-12-24 09:50:00,35.99,36.12,35.97,36.04,146838.0,33.8205,33.9427,33.8017,33.8675,146838.0
2020-12-24 10:00:00,36.05,36.21,36.05,36.18,143437.0,33.8769,34.0272,33.8769,33.9991,143437.0
2020-12-24 10:10:00,36.17,36.19,36.1,36.16,76822.0,33.9897,34.0085,33.9239,33.9803,76822.0
2020-12-24 10:20:00,36.17,36.19,36.03,36.06,81071.0,33.9897,34.0085,33.8581,33.8863,81071.0
2020-12-24 10:30:00,36.04,36.14,36.02,36.12,51047.0,33.8675,33.9615,33.8487,33.9427,51047.0
2020-12-24 10:40:00,36.11,36.12,36.01,36.08,60268.0,33.9333,33.9427,33.8393,33.9051,60268.0
2020-12-24 10:50:00,36.07,36.08,35.97,36.01,43091.0,33.8957,33.9051,33.8017,33.8393,43091.0
2020-12-24 11:00:00,36.03,36.14,36.03,36.13,101155.0,33.8581,33.9615,33.8581,33.9521,101155.0
2020-12-24 11:10:00,36.14,36.15,36.08,36.13,29390.0,33.9615,33.9709,33.9051,33.9521,29390.0
2020-12-24 11:20:00,36.13,36.19,36.06,36.07,67379.0,33.9521,34.0085,33.8863,33.8957,67379.0
2020-12-24 11:30:00,36.08,36.1,36.03,36.05,62444.0,33.9051,33.9239,33.8581,33.8769,62444.0
2020-12-24 11:40:00,36.06,36.17,36.06,36.17,50702.0,33.8863,33.9897,33.8863,33.9897,50702.0
2020-12-24 11:50:00,36.17,36.19,36.11,36.15,59664.0,33.9897,34.0085,33.9333,33.9709,59664.0
2020-12-24 12:00:00,36.15,36.16,36.09,36.15,46517.0,33.9709,33.9803,33.9145,33.9709,46517.0
2020-12-24 12:10:00,36.15,36.15,36.1,36.15,82309.0,33.9709,33.9709,33.9239,33.9709,82309.0
2020-12-24 12:20:00,36.15,36.15,36.06,36.08,169617.0,33.9709,33.9709,33.8863,33.9051,169617.0
2020-12-24 12:30:00,36.08,36.12,36.04,36.07,161125.0,33.9051,33.9427,33.8675,33.8957,161125.0
2020-12-24 12:40:00,36.06,36.06,35.99,36.03,140557.0,33.8863,33.8863,33.8205,33.8581,140557.0
2020-12-24 12:50:00,36.03,36.08,35.96,36.02,633048.0,33.8581,33.9051,33.7923,33.8487,633048.0
2020-12-28 09:30:00,36.6,36.89,36.58,36.89,433565.0,34.3937,34.6663,34.3749,34.6663,433565.0
2020-12-28 09:40:00,36.9,36.91,36.46,36.51,161445.0,34.6757,34.6851,34.2622,34.3092,161445.0
2020-12-28 09:50:00,36.51,36.56,36.42,36.44,90604.0,34.3092,34.3561,34.2246,34.2434,90604.0
2020-12-28 10:00:00,36.44,36.55,36.44,36.46,103653.0,34.2434,34.3468,34.2434,34.2622,103653.0
2020-12-28 10:10:00,36.46,36.47,36.34,36.37,139096.0,34.2622,34.2716,34.1494,34.1776,139096.0
2020-12-28 10:20:00,36.37,36.44,36.32,36.33,79893.0,34.1776,34.2434,34.1306,34.14,79893.0
2020-12-28 10:30:00,36.34,36.37,36.21,36.21,100734.0,34.1494,34.1776,34.0272,34.0272,100734.0
2020-12-28 10:40:00,36.2,36.25,36.1,36.11,87531.0,34.0178,34.0648,33.9239,33.9333,87531.0
2020-12-28 10:50:00,36.12,36.13,36.01,36.13,231036.0,33.9427,33.9521,33.8393,33.9521,231036.0
2020-12-28 11:00:00,36.12,36.12,36.01,36.09,81368.0,33.9427,33.9427,33.8393,33.9145,81368.0
2020-12-28 11:10:00,36.09,36.21,36.06,36.07,134774.0,33.9145,34.0272,33.8863,33.8957,134774.0
2020-12-28 11:20:00,36.06,36.13,36.04,36.09,48348.0,33.8863,33.9521,33.8675,33.9145,48348.0
2020-12-28 11:30:00,36.09,36.13,36.0,36.01,63660.0,33.9145,33.9521,33.8299,33.8393,63660.0
2020-12-28 11:40:00,36.01,36.06,35.97,35.99,56529.0,33.8393,33.8863,33.8017,33.8205,56529.0
2020-12-28 11:50:00,35.99,36.04,35.95,36.0,38128.0,33.8205,33.8675,33.7829,33.8299,38128.0
2020-12-28 12:00:00,36.0,36.03,35.94,35.94,31897.0,33.8299,33.8581,33.7735,33.7735,31897.0
2020-12-28 12:10:00,35.93,35.94,35.88,35.9,76256.0,33.7641,33.7735,33.7171,33.7359,76256.0
2020-12-28 12:20:00,35.89,35.99,35.86,35.99,42606.0,33.7265,33.8205,33.6983,33.8205,42606.0
2020-12-28 12:30:00,35.99,35.99,35.89,35.9,32610.0,33.8205,33.8205,33.7265,33.7359,32610.0
2020-12-28 12:40:00,35.9,35.92,35.85,35.9,51125.0,33.7359,33.7547,33.6889,33.7359,51125.0
2020-12-28 12:50:00,35.89,35.91,35.82,35.84,32207.0,33.7265,33.7453,33.6608,33.6796,32207.0
2020-12-28 13:00:00,35.85,35.87,35.82,35.86,40759.0,33.6889,33.7077,33.6608,33.6983,40759.0
2020-12-28 13:10:00,35.85,35.92,35.85,35.9,27933.0,33.6889,33.7547,33.6889,33.7359,27933.0
2020-12-28 13:20:00,35.9,35.92,35.89,35.9,24257.0,33.7359,33.7547,33.7265,33.7359,24257.0
2020-12-28 13:30:00,35.9,35.93,35.86,35.88,48448.0,33.7359,33.7641,33.6983,33.7171,48448.0
2020-12-28 13:40:00,35.88,35.88,35.68,35.69,58332.0,33.7171,33.7171,33.5292,33.5386,58332.0
2020-12-28 13:50:00,35.69,35.76,35.69,35.75,25145.0,33.5386,33.6044,33.5386,33.595,25145.0
2020-12-28 14:00:00,35.75,35.83,35.75,35.83,38934.0,33.595,33.6702,33.595,33.6702,38934.0
2020-12-28 14:10:00,35.84,35.84,35.8,35.81,16979.0,33.6796,33.6796,33.642,33.6514,16979.0
2020-12-28 14:20:00,35.81,35.85,35.77,35.77,19276.0,33.6514,33.6889,33.6138,33.6138,19276.0
2020-12-28 14:30:00,35.78,35.83,35.73,35.74,38746.0,33.6232,33.6702,33.5762,33.5856,38746.0
2020-12-28 14:40:00,35.74,35.8,35.74,35.8,35290.0,33.5856,33.642,33.5856,33.642,35290.0
2020-12-28 14:50:00,35.8,35.85,35.79,35.84,30484.0,33.642,33.6889,33.6326,33.6796,30484.0
2020-12-28 15:00:00,35.84,35.84,35.76,35.77,39323.0,33.6796,33.6796,33.6044,33.6138,39323.0
2020-12-28 15:10:00,35.77,35.77,35.72,35.72,30624.0,33.6138,33.6138,33.5668,33.5668,30624.0
2020-12-28 15:20:00,35.72,35.78,35.71,35.74,72258.0,33.5668,33.6232,33.5574,33.5856,72258.0
2020-12-28 15:30:00,35.74,35.81,35.73,35.73,150504.0,33.5856,33.6514,33.5762,33.5762,150504.0
2020-12-28 15:40:00,35.72,35.72,35.69,35.72,160108.0,33.5668,33.5668,33.5386,33.5668,160108.0
2020-12-28 15:50:00,35.72,35.75,35.68,35.69,330754.0,33.5668,33.595,33.5292,33.5386,330754.0
2020-12-29 09:30:00,35.88,36.04,35.78,35.81,511014.0,33.7171,33.8675,33.6232,33.6514,511014.0
2020-12-29 09:40:00,35.82,35.96,35.77,35.92,89649.0,33.6608,33.7923,33.6138,33.7547,89649.0
2020-12-29 09:50:00,35.92,35.98,35.72,35.79,106317.0,33.7547,33.8111,33.5668,33.6326,106317.0
2020-12-29 10:00:00,35.78,35.81,35.65,35.76,98879.0,33.6232,33.6514,33.501,33.6044,98879.0
2020-12-29 10:10:00,35.76,35.76,35.59,35.74,124162.0,33.6044,33.6044,33.4446,33.5856,124162.0
2020-12-29 10:20:00,35.74,35.82,35.72,35.78,98883.0,33.5856,33.6608,33.5668,33.6232,98883.0
2020-12-29 10:30:00,35.8,35.92,35.79,35.87,58982.0,33.642,33.7547,33.6326,33.7077,58982.0
2020-12-29 10:40:00,35.87,35.96,35.87,35.94,44700.0,33.7077,33.7923,33.7077,33.7735,44700.0
2020-12-29 10:50:00,35.94,36.01,35.92,35.94,57171.0,33.7735,33.8393,33.7547,33.7735,57171.0
2020-12-29 11:00:00,35.94,36.06,35.92,36.04,59710.0,33.7735,33.8863,33.7547,33.8675,59710.0
2020-12-29 11:10:00,36.04,36.12,36.01,36.08,67661.0,33.8675,33.9427,33.8393,33.9051,67661.0
2020-12-29 11:20:00,36.09,36.14,36.08,36.14,72507.0,33.9145,33.9615,33.9051,33.9615,72507.0
2020-12-29 11:30:00,36.15,36.28,36.15,36.25,64558.0,33.9709,34.093,33.9709,34.0648,64558.0
2020-12-29 11:40:00,36.26,36.29,36.18,36.18,42236.0,34.0742,34.1024,33.9991,33.9991,42236.0
2020-12-29 11:50:00,36.16,36.16,36.04,36.07,63687.0,33.9803,33.9803,33.8675,33.8957,63687.0
2020-12-29 12:00:00,36.07,36.1,36.03,36.08,49939.0,33.8957,33.9239,33.8581,33.9051,49939.0
2020-12-29 12:10:00,36.09,36.09,35.93,35.94,45939.0,33.9145,33.9145,33.7641,33.7735,45939.0
2020-12-29 12:20:00,35.93,35.96,35.9,35.94,33607.0,33.7641,33.7923,33.7359,33.7735,33607.0
2020-12-29 12:30:00,35.96,35.99,35.85,35.85,96776.0,33.7923,33.8205,33.6889,33.6889,96776.0
2020-12-29 12:40:00,35.87,35.92,35.8,35.8,58260.0,33.7077,33.7547,33.642,33.642,58260.0
2020-12-29 12:50:00,35.8,35.84,35.76,35.8,35242.0,33.642,33.6796,33.6044,33.642,35242.0
2020-12-29 13:00:00,35.79,35.8,35.69,35.75,63992.0,33.6326,33.642,33.5386,33.595,63992.0
2020-12-29 13:10:00,35.75,35.91,35.73,35.91,78160.0,33.595,33.7453,33.5762,33.7453,78160.0
2020-12-29 13:20:00,35.9,35.9,35.79,35.8,45886.0,33.7359,33.7359,33.6326,33.642,45886.0
2020-12-29 13:30:00,35.79,35.8,35.74,35.76,31884.0,33.6326,33.642,33.5856,33.6044,31884.0
2020-12-29 13:40:00,35.74,35.75,35.69,35.71,42523.0,33.5856,33.595,33.5386,33.5574,42523.0
2020-12-29 13:50:00,35.7,35.74,35.67,35.72,33105.0,33.548,33.5856,33.5198,33.5668,33105.0
2020-12-29 14:00:00,35.72,35.76,35.69,35.73,26099.0,33.5668,33.6044,33.5386,33.5762,26099.0
2020-12-29 14:10:00,35.72,35.76,35.67,35.69,41185.0,33.5668,33.6044,33.5198,33.5386,41185.0
2020-12-29 14:20:00,35.69,35.71,35.65,35.69,36773.0,33.5386,33.5574,33.501,33.5386,36773.0
2020-12-29 14:30:00,35.7,35.74,35.67,35.72,35786.0,33.548,33.5856,33.5198,33.5668,35786.0
2020-12-29 14:40:00,35.72,35.72,35.65,35.67,29632.0,33.5668,33.5668,33.501,33.5198,29632.0
2020-12-29 14:50:00,35.66,35.72,35.65,35.71,85960.0,33.5104,33.5668,33.501,33.5574,85960.0
2020-12-29 15:00:00,35.72,35.72,35.65,35.69,62449.0,33.5668,33.5668,33.501,33.5386,62449.0
2020-12-29 15:10:00,35.7,35.74,35.67,35.73,71889.0,33.548,33.5856,33.5198,33.5762,71889.0
2020-12-29 15:20:00,35.72,35.73,35.69,35.71,88010.0,33.5668,33.5762,33.5386,33.5574,88010.0
2020-12-29 15:30:00,35.72,35.76,35.68,35.73,121114.0,33.5668,33.6044,33.5292,33.5762,121114.0
2020-12-29 15:40:00,35.72,35.74,35.67,35.71,106584.0,33.5668,33.5856,33.5198,33.5574,106584.0
2020-12-29 15:50:00,35.71,35.76,35.64,35.72,524989.0,33.5574,33.6044,33.4916,33.5668,524989.0
2020-12-30 09:30:00,35.79,36.01,35.77,35.94,253647.0,33.6326,33.8393,33.6138,33.7735,253647.0
2020-12-30 09:40:00,35.94,36.07,35.92,36.06,94840.0,33.7735,33.8957,33.7547,33.8863,94840.0
2020-12-30 09:50:00,36.07,36.27,36.07,36.25,102802.0,33.8957,34.0836,33.8957,34.0648,102802.0
2020-12-30 10:00:00,36.25,36.29,36.15,36.26,84519.0,34.0648,34.1024,33.9709,34.0742,84519.0
2020-12-30 10:10:00,36.26,36.29,36.11,36.11,109724.0,34.0742,34.1024,33.9333,33.9333,109724.0
2020-12-30 10:20:00,36.11,36.13,36.04,36.05,82126.0,33.9333,33.9521,33.8675,33.8769,82126.0
2020-12-30 10:30:00,36.06,36.1,36.01,36.03,83578.0,33.8863,33.9239,33.8393,33.8581,83578.0
2020-12-30 10:40:00,36.02,36.14,36.01,36.14,40893.0,33.8487,33.9615,33.8393,33.9615,40893.0
2020-12-30 10:50:00,36.14,36.16,36.08,36.14,54841.0,33.9615,33.9803,33.9051,33.9615,54841.0
2020-12-30 11:00:00,36.15,36.25,36.15,36.23,60014.0,33.9709,34.0648,33.9709,34.046,60014.0
2020-12-30 11:10:00,36.23,36.27,36.2,36.21,41776.0,34.046,34.0836,34.0178,34.0272,41776.0
2020-12-30 11:20:00,36.21,36.24,36.18,36.21,41413.0,34.0272,34.0554,33.9991,34.0272,41413.0
2020-12-30 11:30:00,36.2,36.25,36.15,36.16,50237.0,34.0178,34.0648,33.9709,33.9803,50237.0
2020-12-30 11:40:00,36.16,36.24,36.16,36.24,32999.0,33.9803,34.0554,33.9803,34.0554,32999.0
2020-12-30 11:50:00,36.24,36.28,36.23,36.25,112446.0,34.0554,34.093,34.046,34.0648,112446.0
2020-12-30 12:00:00,36.24,36.25,36.0,36.01,202540.0,34.0554,34.0648,33.8299,33.8393,202540.0
2020-12-30 12:10:00,36.0,36.0,35.89,35.96,118778.0,33.8299,33.8299,33.7265,33.7923,118778.0
2020-12-30 12:20:00,35.96,35.99,35.94,35.97,43208.0,33.7923,33.8205,33.7735,33.8017,43208.0
2020-12-30 12:30:00,35.97,36.08,35.96,36.07,50546.0,33.8017,33.9051,33.7923,33.8957,50546.0
2020-12-30 12:40:00,36.07,36.1,36.05,36.1,32539.0,33.8957,33.9239,33.8769,33.9239,32539.0
2020-12-30 12:50:00,36.1,36.15,36.04,36.15,22148.0,33.9239,33.9709,33.8675,33.9709,22148.0
2020-12-30 13:00:00,36.15,36.19,36.13,36.17,16320.0,33.9709,34.0085,33.9521,33.9897,16320.0
2020-12-30 13:10:00,36.19,36.24,36.17,36.18,36942.0,34.0085,34.0554,33.9897,33.9991,36942.0
2020-12-30 13:20:00,36.18,36.22,36.18,36.22,19815.0,33.9991,34.0366,33.9991,34.0366,19815.0
2020-12-30 13:30:00,36.22,36.35,36.22,36.32,37477.0,34.0366,34.1588,34.0366,34.1306,37477.0
2020-12-30 13:40:00,36.33,36.38,36.29,36.33,48984.0,34.14,34.187,34.1024,34.14,48984.0
2020-12-30 13:50:00,36.33,36.35,36.31,36.31,24783.0,34.14,34.1588,34.1212,34.1212,24783.0
2020-12-30 14:00:00,36.31,36.33,36.28,36.31,16359.0,34.1212,34.14,34.093,34.1212,16359.0
2020-12-30 14:10:00,36.32,36.38,36.31,36.38,30528.0,34.1306,34.187,34.1212,34.187,30528.0
2020-12-30 14:20:00,36.39,36.48,36.38,36.47,25336.0,34.1964,34.281,34.187,34.2716,25336.0
2020-12-30 14:30:00,36.46,36.47,36.35,36.39,39021.0,34.2622,34.2716,34.1588,34.1964,39021.0
2020-12-30 14:40:00,36.4,36.42,36.35,36.37,27731.0,34.2058,34.2246,34.1588,34.1776,27731.0
2020-12-30 14:50:00,36.37,36.37,36.32,36.37,32347.0,34.1776,34.1776,34.1306,34.1776,32347.0
2020-12-30 15:00:00,36.37,36.42,36.35,36.42,47509.0,34.1776,34.2246,34.1588,34.2246,47509.0
2020-12-30 15:10:00,36.42,36.47,36.42,36.42,40192.0,34.2246,34.2716,34.2246,34.2246,40192.0
2020-12-30 15:20:00,36.44,36.47,36.4,36.42,66017.0,34.2434,34.2716,34.2058,34.2246,66017.0
2020-12-30 15:30:00,36.42,36.53,36.42,36.53,81315.0,34.2246,34.328,34.2246,34.328,81315.0
2020-12-30 15:40:00,36.53,36.54,36.45,36.51,97218.0,34.328,34.3374,34.2528,34.3092,97218.0
2020-12-30 15:50:00,36.51,36.56,36.48,36.55,439549.0,34.3092,34.3561,34.281,34.3468,439549.0
2020-12-31 09:30:00,36.56,36.68,36.35,36.42,355032.0,34.3561,34.4689,34.1588,34.2246,355032.0
2020-12-31 09:40:00,36.41,36.41,36.15,36.17,115243.0,34.2152,34.2152,33.9709,33.9897,115243.0
2020-12-31 09:50:00,36.19,36.19,35.87,35.95,142894.0,34.0085,34.0085,33.7077,33.7829,142894.0
2020-12-31 10:00:00,35.95,36.2,35.88,36.19,169357.0,33.7829,34.0178,33.7171,34.0085,169357.0
2020-12-31 10:10:00,36.18,36.21,36.04,36.14,90914.0,33.9991,34.0272,33.8675,33.9615,90914.0
2020-12-31 10:20:00,36.15,36.17,36.06,36.07,71094.0,33.9709,33.9897,33.8863,33.8957,71094.0
2020-12-31 10:30:00,36.07,36.23,36.07,36.23,46645.0,33.8957,34.046,33.8957,34.046,46645.0
2020-12-31 10:40:00,36.24,36.26,36.06,36.06,68492.0,34.0554,34.0742,33.8863,33.8863,68492.0
2020-12-31 10:50:00,36.06,36.12,36.0,36.02,89572.0,33.8863,33.9427,33.8299,33.8487,89572.0
2020-12-31 11:00:00,36.02,36.1,36.02,36.06,59269.0,33.8487,33.9239,33.8487,33.8863,59269.0
2020-12-31 11:10:00,36.04,36.05,35.97,36.02,85379.0,33.8675,33.8769,33.8017,33.8487,85379.0
2020-12-31 11:20:00,36.02,36.08,35.95,36.01,67778.0,33.8487,33.9051,33.7829,33.8393,67778.0
2020-12-31 11:30:00,36.01,36.01,35.87,35.9,58735.0,33.8393,33.8393,33.7077,33.7359,58735.0
2020-12-31 11:40:00,35.9,35.92,35.81,35.83,80140.0,33.7359,33.7547,33.6514,33.6702,80140.0
2020-12-31 11:50:00,35.82,35.88,35.81,35.85,73167.0,33.6608,33.7171,33.6514,33.6889,73167.0
2020-12-31 12:00:00,35.86,36.03,35.85,36.01,94584.0,33.6983,33.8581,33.6889,33.8393,94584.0
2020-12-31 12:10:00,36.01,36.02,35.88,35.92,60179.0,33.8393,33.8487,33.7171,33.7547,60179.0
2020-12-31 12:20:00,35.92,35.95,35.85,35.93,39768.0,33.7547,33.7829,33.6889,33.7641,39768.0
2020-12-31 12:30:00,35.92,35.92,35.84,35.87,42258.0,33.7547,33.7547,33.6796,33.7077,42258.0
2020-12-31 12:40:00,35.86,35.88,35.84,35.86,27240.0,33.6983,33.7171,33.6796,33.6983,27240.0
2020-12-31 12:50:00,35.87,35.99,35.86,35.97,56230.0,33.7077,33.8205,33.6983,33.8017,56230.0
2020-12-31 13:00:00,35.97,35.99,35.88,35.88,50714.0,33.8017,33.8205,33.7171,33.7171,50714.0
2020-12-31 13:10:00,35.88,35.9,35.81,35.81,48580.0,33.7171,33.7359,33.6514,33.6514,48580.0
2020-12-31 13:20:00,35.81,35.83,35.8,35.82,21130.0,33.6514,33.6702,33.642,33.6608,21130.0
2020-12-31 13:30:00,35.82,35.9,35.82,35.88,57186.0,33.6608,33.7359,33.6608,33.7171,57186.0
2020-12-31 13:40:00,35.87,35.9,35.85,35.87,26017.0,33.7077,33.7359,33.6889,33.7077,26017.0
2020-12-31 13:50:00,35.86,35.9,35.85,35.88,23810.0,33.6983,33.7359,33.6889,33.7171,23810.0
2020-12-31 14:00:00,35.87,35.91,35.84,35.9,21064.0,33.7077,33.7453,33.6796,33.7359,21064.0
2020-12-31 14:10:00,35.9,35.97,35.88,35.96,30519.0,33.7359,33.8017,33.7171,33.7923,30519.0
2020-12-31 14:20:00,35.97,36.0,35.94,35.99,13985.0,33.8017,33.8299,33.7735,33.8205,13985.0
2020-12-31 14:30:00,35.99,36.08,35.99,36.08,28042.0,33.8205,33.9051,33.8205,33.9051,28042.0
2020-12-31 14:40:00,36.08,36.1,36.06,36.09,23890.0,33.9051,33.9239,33.8863,33.9145,23890.0
2020-12-31 14:50:00,36.09,36.1,36.05,36.08,39383.0,33.9145,33.9239,33.8769,33.9051,39383.0
2020-12-31 15:00:00,36.08,36.1,36.07,36.08,68788.0,33.9051,33.9239,33.8957,33.9051,68788.0
2020-12-31 15:10:00,36.08,36.13,36.08,36.1,94439.0,33.9051,33.9521,33.9051,33.9239,94439.0
2020-12-31 15:20:00,36.1,36.14,36.07,36.07,73131.0,33.9239,33.9615,33.8957,33.8957,73131.0
2020-12-31 15:30:00,36.07,36.12,36.04,36.05,127608.0,33.8957,33.9427,33.8675,33.8769,127608.0
2020-12-31 15:40:00,36.06,36.06,35.94,35.96,154136.0,33.8863,33.8863,33.7735,33.7923,154136.0
2020-12-31 15:50:00,35.97,36.03,35.96,36.02,339046.0,33.8017,33.8581,33.7923,33.8487,339046.0
2021-01-04 09:30:00,37.7,37.72,37.32,37.69,1115414.0,35.4274,35.4462,35.0703,35.418,1115414.0
2021-01-04 09:40:00,37.69,38.2,37.68,38.2,543243.0,35.418,35.8973,35.4086,35.8973,543243.0
2021-01-04 09:50:00,38.19,38.23,38.04,38.04,500048.0,35.8879,35.9255,35.7469,35.7469,500048.0
2021-01-04 10:00:00,38.04,38.24,37.87,37.88,387168.0,35.7469,35.9349,35.5872,35.5966,387168.0
2021-01-04 10:10:00,37.87,38.03,37.83,37.99,253426.0,35.5872,35.7375,35.5496,35.6999,253426.0
2021-01-04 10:20:00,37.99,38.12,37.94,38.03,291392.0,35.6999,35.8221,35.653,35.7375,291392.0
2021-01-04 10:30:00,38.03,38.1,37.92,38.1,210016.0,35.7375,35.8033,35.6342,35.8033,210016.0
2021-01-04 10:40:00,38.1,38.17,38.07,38.17,236985.0,35.8033,35.8691,35.7751,35.8691,236985.0
2021-01-04 10:50:00,38.18,38.35,38.17,38.35,271283.0,35.8785,36.0382,35.8691,36.0382,271283.0
2021-01-04 11:00:00,38.35,38.5,38.1,38.19,398791.0,36.0382,36.1792,35.8033,35.8879,398791.0
2021-01-04 11:10:00,38.17,38.23,38.1,38.22,82763.0,35.8691,35.9255,35.8033,35.9161,82763.0
2021-01-04 11:20:00,38.21,38.41,38.2,38.35,127670.0,35.9067,36.0946,35.8973,36.0382,127670.0
2021-01-04 11:30:00,38.34,38.37,38.24,38.29,119054.0,36.0288,36.057,35.9349,35.9819,119054.0
2021-01-04 11:40:00,38.28,38.32,38.19,38.24,96604.0,35.9725,36.0101,35.8879,35.9349,96604.0
2021-01-04 11:50:00,38.24,38.35,38.18,38.18,173111.0,35.9349,36.0382,35.8785,35.8785,173111.0
2021-01-04 12:00:00,38.2,38.32,38.15,38.28,147628.0,35.8973,36.0101,35.8503,35.9725,147628.0
2021-01-04 12:10:00,38.28,38.3,37.97,38.02,164067.0,35.9725,35.9913,35.6812,35.7281,164067.0
2021-01-04 12:20:00,38.02,38.12,37.94,38.11,120324.0,35.7281,35.8221,35.653,35.8127,120324.0
2021-01-04 12:30:00,38.11,38.11,37.92,38.0,167196.0,35.8127,35.8127,35.6342,35.7093,167196.0
2021-01-04 12:40:00,37.99,38.06,37.92,38.04,105411.0,35.6999,35.7657,35.6342,35.7469,105411.0
2021-01-04 12:50:00,38.04,38.17,38.02,38.14,71986.0,35.7469,35.8691,35.7281,35.8409,71986.0
2021-01-04 13:00:00,38.14,38.31,38.14,38.31,101568.0,35.8409,36.0007,35.8409,36.0007,101568.0
2021-01-04 13:10:00,38.32,38.4,38.31,38.35,77910.0,36.0101,36.0852,36.0007,36.0382,77910.0
2021-01-04 13:20:00,38.35,38.46,38.35,38.45,163845.0,36.0382,36.1416,36.0382,36.1322,163845.0
2021-01-04 13:30:00,38.44,38.49,38.42,38.48,189731.0,36.1228,36.1698,36.104,36.1604,189731.0
2021-01-04 13:40:00,38.49,38.5,38.4,38.47,172666.0,36.1698,36.1792,36.0852,36.151,172666.0
2021-01-04 13:50:00,38.48,38.6,38.47,38.6,258091.0,36.1604,36.2732,36.151,36.2732,258091.0
2021-01-04 14:00:00,38.6,38.61,38.43,38.45,286346.0,36.2732,36.2826,36.1134,36.1322,286346.0
2021-01-04 14:10:00,38.45,38.61,38.44,38.59,107366.0,36.1322,36.2826,36.1228,36.2638,107366.0
2021-01-04 14:20:00,38.58,38.59,38.49,38.56,130107.0,36.2544,36.2638,36.1698,36.2356,130107.0
2021-01-04 14:30:00,38.55,38.55,38.42,38.42,148640.0,36.2262,36.2262,36.104,36.104,148640.0
2021-01-04 14:40:00,38.42,38.47,38.4,38.44,79381.0,36.104,36.151,36.0852,36.1228,79381.0
2021-01-04 14:50:00,38.44,38.57,38.35,38.57,141487.0,36.1228,36.245,36.0382,36.245,141487.0
2021-01-04 15:00:00,38.58,38.64,38.49,38.58,201916.0,36.2544,36.3108,36.1698,36.2544,201916.0
2021-01-04 15:10:00,38.58,38.63,38.55,38.63,189741.0,36.2544,36.3014,36.2262,36.3014,189741.0
2021-01-04 15:20:00,38.63,38.7,38.61,38.67,170229.0,36.3014,36.3671,36.2826,36.339,170229.0
2021-01-04 15:30:00,38.67,38.74,38.62,38.74,150394.0,36.339,36.4047,36.292,36.4047,150394.0
2021-01-04 15:40:00,38.74,38.76,38.63,38.65,438704.0,36.4047,36.4235,36.3014,36.3202,438704.0
2021-01-04 15:50:00,38.66,38.69,38.49,38.51,952624.0,36.3296,36.3578,36.1698,36.1886,952624.0
2021-01-05 09:30:00,39.0,39.0,38.07,38.35,999029.0,36.6491,36.6491,35.7751,36.0382,999029.0
2021-01-05 09:40:00,38.37,38.46,38.14,38.21,295614.0,36.057,36.1416,35.8409,35.9067,295614.0
2021-01-05 09:50:00,38.21,38.36,38.09,38.36,211069.0,35.9067,36.0476,35.7939,36.0476,211069.0
2021-01-05 10:00:00,38.36,38.36,38.1,38.33,224019.0,36.0476,36.0476,35.8033,36.0195,224019.0
2021-01-05 10:10:00,38.33,38.36,38.25,38.3,182757.0,36.0195,36.0476,35.9443,35.9913,182757.0
2021-01-05 10:20:00,38.31,38.33,38.18,38.24,224528.0,36.0007,36.0195,35.8785,35.9349,224528.0
2021-01-05 10:30:00,38.24,38.29,38.15,38.17,178055.0,35.9349,35.9819,35.8503,35.8691,178055.0
2021-01-05 10:40:00,38.16,38.21,38.06,38.19,109997.0,35.8597,35.9067,35.7657,35.8879,109997.0
2021-01-05 10:50:00,38.18,38.22,38.08,38.08,113559.0,35.8785,35.9161,35.7845,35.7845,113559.0
2021-01-05 11:00:00,38.08,38.18,38.08,38.13,108620.0,35.7845,35.8785,35.7845,35.8315,108620.0
2021-01-05 11:10:00,38.13,38.22,38.1,38.2,146179.0,35.8315,35.9161,35.8033,35.8973,146179.0
2021-01-05 11:20:00,38.19,38.35,38.19,38.32,93252.0,35.8879,36.0382,35.8879,36.0101,93252.0
2021-01-05 11:30:00,38.33,38.37,38.26,38.29,76468.0,36.0195,36.057,35.9537,35.9819,76468.0
2021-01-05 11:40:00,38.29,38.33,38.24,38.32,21438.0,35.9819,36.0195,35.9349,36.0101,21438.0
2021-01-05 11:50:00,38.31,38.42,38.26,38.41,94595.0,36.0007,36.104,35.9537,36.0946,94595.0
2021-01-05 12:00:00,38.4,38.46,38.33,38.35,51882.0,36.0852,36.1416,36.0195,36.0382,51882.0
2021-01-05 12:10:00,38.35,38.46,38.29,38.3,75107.0,36.0382,36.1416,35.9819,35.9913,75107.0
2021-01-05 12:20:00,38.29,38.33,38.24,38.32,23875.0,35.9819,36.0195,35.9349,36.0101,23875.0
2021-01-05 12:30:00,38.31,38.38,38.26,38.38,35831.0,36.0007,36.0664,35.9537,36.0664,35831.0
2021-01-05 12:40:00,38.38,38.47,38.37,38.42,42667.0,36.0664,36.151,36.057,36.104,42667.0
2021-01-05 12:50:00,38.42,38.5,38.38,38.49,50091.0,36.104,36.1792,36.0664,36.1698,50091.0
2021-01-05 13:00:00,38.49,38.55,38.49,38.52,69073.0,36.1698,36.2262,36.1698,36.198,69073.0
2021-01-05 13:10:00,38.53,38.53,38.49,38.53,36422.0,36.2074,36.2074,36.1698,36.2074,36422.0
2021-01-05 13:20:00,38.53,38.54,38.49,38.53,36758.0,36.2074,36.2168,36.1698,36.2074,36758.0
2021-01-05 13:30:00,38.52,38.59,38.5,38.57,64129.0,36.198,36.2638,36.1792,36.245,64129.0
2021-01-05 13:40:00,38.56,38.56,38.51,38.51,105745.0,36.2356,36.2356,36.1886,36.1886,105745.0
2021-01-05 13:50:00,38.5,38.57,38.47,38.53,73211.0,36.1792,36.245,36.151,36.2074,73211.0
2021-01-05 14:00:00,38.53,38.58,38.44,38.45,53338.0,36.2074,36.2544,36.1228,36.1322,53338.0
2021-01-05 14:10:00,38.44,38.53,38.44,38.5,39038.0,36.1228,36.2074,36.1228,36.1792,39038.0
2021-01-05 14:20:00,38.49,38.54,38.46,38.51,35086.0,36.1698,36.2168,36.1416,36.1886,35086.0
2021-01-05 14:30:00,38.51,38.55,38.51,38.53,45999.0,36.1886,36.2262,36.1886,36.2074,45999.0
2021-01-05 14:40:00,38.53,38.54,38.51,38.51,41264.0,36.2074,36.2168,36.1886,36.1886,41264.0
2021-01-05 14:50:00,38.5,38.51,38.41,38.44,112016.0,36.1792,36.1886,36.0946,36.1228,112016.0
2021-01-05 15:00:00,38.43,38.47,38.42,38.45,82797.0,36.1134,36.151,36.104,36.1322,82797.0
2021-01-05 15:10:00,38.45,38.52,38.45,38.51,60980.0,36.1322,36.198,36.1322,36.1886,60980.0
2021-01-05 15:20:00,38.51,38.54,38.51,38.53,68651.0,36.1886,36.2168,36.1886,36.2074,68651.0
2021-01-05 15:30:00,38.53,38.53,38.47,38.51,96169.0,36.2074,36.2074,36.151,36.1886,96169.0
2021-01-05 15:40:00,38.51,38.52,38.47,38.49,147405.0,36.1886,36.198,36.151,36.1698,147405.0
2021-01-05 15:50:00,38.49,38.51,38.44,38.47,525737.0,36.1698,36.1886,36.1228,36.151,525737.0
2021-01-06 09:30:00,38.13,38.19,37.73,38.14,679175.0,35.8315,35.8879,35.4556,35.8409,679175.0
2021-01-06 09:40:00,38.14,38.22,37.95,38.21,194139.0,35.8409,35.9161,35.6624,35.9067,194139.0
2021-01-06 09:50:00,38.2,38.47,38.15,38.32,155853.0,35.8973,36.151,35.8503,36.0101,155853.0
2021-01-06 10:00:00,38.3,38.32,38.11,38.24,167686.0,35.9913,36.0101,35.8127,35.9349,167686.0
2021-01-06 10:10:00,38.24,38.3,38.18,38.21,142510.0,35.9349,35.9913,35.8785,35.9067,142510.0
2021-01-06 10:20:00,38.2,38.31,38.08,38.08,172695.0,35.8973,36.0007,35.7845,35.7845,172695.0
2021-01-06 10:30:00,38.1,38.17,37.97,37.97,143368.0,35.8033,35.8691,35.6812,35.6812,143368.0
2021-01-06 10:40:00,37.99,37.99,37.57,37.67,439143.0,35.6999,35.6999,35.3053,35.3992,439143.0
2021-01-06 10:50:00,37.67,37.69,37.53,37.66,255617.0,35.3992,35.418,35.2677,35.3898,255617.0
2021-01-06 11:00:00,37.65,37.69,37.51,37.65,165883.0,35.3804,35.418,35.2489,35.3804,165883.0
2021-01-06 11:10:00,37.63,37.63,37.47,37.6,223133.0,35.3616,35.3616,35.2113,35.3335,223133.0
2021-01-06 11:20:00,37.61,37.8,37.61,37.77,156577.0,35.3429,35.5214,35.3429,35.4932,156577.0
2021-01-06 11:30:00,37.75,37.83,37.72,37.72,110700.0,35.4744,35.5496,35.4462,35.4462,110700.0
2021-01-06 11:40:00,37.71,37.78,37.65,37.77,79727.0,35.4368,35.5026,35.3804,35.4932,79727.0
2021-01-06 11:50:00,37.78,37.86,37.78,37.83,135797.0,35.5026,35.5778,35.5026,35.5496,135797.0
2021-01-06 12:00:00,37.82,37.84,37.74,37.75,108817.0,35.5402,35.559,35.465,35.4744,108817.0
2021-01-06 12:10:00,37.74,37.82,37.73,37.81,59945.0,35.465,35.5402,35.4556,35.5308,59945.0
2021-01-06 12:20:00,37.8,37.89,37.77,37.89,71760.0,35.5214,35.606,35.4932,35.606,71760.0
2021-01-06 12:30:00,37.89,37.94,37.88,37.93,62422.0,35.606,35.653,35.5966,35.6436,62422.0
2021-01-06 12:40:00,37.94,37.94,37.87,37.94,41637.0,35.653,35.653,35.5872,35.653,41637.0
2021-01-06 12:50:00,37.94,38.01,37.93,37.99,92850.0,35.653,35.7187,35.6436,35.6999,92850.0
2021-01-06 13:00:00,37.98,37.99,37.9,37.94,41797.0,35.6906,35.6999,35.6154,35.653,41797.0
2021-01-06 13:10:00,37.95,37.97,37.9,37.9,30873.0,35.6624,35.6812,35.6154,35.6154,30873.0
2021-01-06 13:20:00,37.89,37.89,37.83,37.85,26627.0,35.606,35.606,35.5496,35.5684,26627.0
2021-01-06 13:30:00,37.86,37.9,37.84,37.9,23072.0,35.5778,35.6154,35.559,35.6154,23072.0
2021-01-06 13:40:00,37.91,37.98,37.9,37.94,37659.0,35.6248,35.6906,35.6154,35.653,37659.0
2021-01-06 13:50:00,37.94,38.08,37.94,38.08,77090.0,35.653,35.7845,35.653,35.7845,77090.0
2021-01-06 14:00:00,38.07,38.22,38.07,38.13,117880.0,35.7751,35.9161,35.7751,35.8315,117880.0
2021-01-06 14:10:00,38.13,38.13,38.03,38.08,53261.0,35.8315,35.8315,35.7375,35.7845,53261.0
2021-01-06 14:20:00,38.08,38.21,38.02,38.09,98854.0,35.7845,35.9067,35.7281,35.7939,98854.0
2021-01-06 14:30:00,38.08,38.28,38.07,38.23,109588.0,35.7845,35.9725,35.7751,35.9255,109588.0
2021-01-06 14:40:00,38.23,38.31,38.1,38.11,110112.0,35.9255,36.0007,35.8033,35.8127,110112.0
2021-01-06 14:50:00,38.12,38.4,38.11,38.28,171138.0,35.8221,36.0852,35.8127,35.9725,171138.0
2021-01-06 15:00:00,38.28,38.44,38.26,38.43,116683.0,35.9725,36.1228,35.9537,36.1134,116683.0
2021-01-06 15:10:00,38.43,38.51,38.4,38.46,147597.0,36.1134,36.1886,36.0852,36.1416,147597.0
2021-01-06 15:20:00,38.46,38.46,38.28,38.4,86140.0,36.1416,36.1416,35.9725,36.0852,86140.0
2021-01-06 15:30:00,38.39,38.41,38.26,38.37,80328.0,36.0758,36.0946,35.9537,36.057,80328.0
2021-01-06 15:40:00,38.37,38.42,38.28,38.33,121900.0,36.057,36.104,35.9725,36.0195,121900.0
2021-01-06 15:50:00,38.33,38.49,38.31,38.45,217545.0,36.0195,36.1698,36.0007,36.1322,217545.0
2021-01-07 09:30:00,38.33,38.66,38.03,38.06,436931.0,36.0195,36.3296,35.7375,35.7657,436931.0
2021-01-07 09:40:00,38.04,38.08,37.82,37.98,239042.0,35.7469,35.7845,35.5402,35.6906,239042.0
2021-01-07 09:50:00,37.98,38.05,37.82,37.88,97758.0,35.6906,35.7563,35.5402,35.5966,97758.0
2021-01-07 10:00:00,37.88,38.21,37.85,38.17,113447.0,35.5966,35.9067,35.5684,35.8691,113447.0
2021-01-07 10:10:00,38.19,38.2,38.02,38.02,63947.0,35.8879,35.8973,35.7281,35.7281,63947.0
2021-01-07 10:20:00,38.02,38.12,37.99,38.02,93053.0,35.7281,35.8221,35.6999,35.7281,93053.0
2021-01-07 10:30:00,38.02,38.13,37.99,38.03,71620.0,35.7281,35.8315,35.6999,35.7375,71620.0
2021-01-07 10:40:00,38.02,38.08,37.99,38.01,38351.0,35.7281,35.7845,35.6999,35.7187,38351.0
2021-01-07 10:50:00,37.99,38.05,37.96,37.98,40624.0,35.6999,35.7563,35.6718,35.6906,40624.0
2021-01-07 11:00:00,37.98,38.17,37.97,38.17,63431.0,35.6906,35.8691,35.6812,35.8691,63431.0
2021-01-07 11:10:00,38.17,38.23,38.13,38.17,49431.0,35.8691,35.9255,35.8315,35.8691,49431.0
2021-01-07 11:20:00,38.17,38.19,38.07,38.09,50629.0,35.8691,35.8879,35.7751,35.7939,50629.0
2021-01-07 11:30:00,38.11,38.12,38.06,38.08,30307.0,35.8127,35.8221,35.7657,35.7845,30307.0
2021-01-07 11:40:00,38.08,38.17,38.06,38.07,63154.0,35.7845,35.8691,35.7657,35.7751,63154.0
2021-01-07 11:50:00,38.07,38.12,38.01,38.03,60443.0,35.7751,35.8221,35.7187,35.7375,60443.0
2021-01-07 12:00:00,38.02,38.04,37.94,37.99,35626.0,35.7281,35.7469,35.653,35.6999,35626.0
2021-01-07 12:10:00,37.98,38.03,37.94,37.95,50217.0,35.6906,35.7375,35.653,35.6624,50217.0
2021-01-07 12:20:00,37.95,38.0,37.91,37.95,76469.0,35.6624,35.7093,35.6248,35.6624,76469.0
2021-01-07 12:30:00,37.94,38.08,37.94,38.01,111946.0,35.653,35.7845,35.653,35.7187,111946.0
2021-01-07 12:40:00,38.01,38.02,37.97,38.01,32182.0,35.7187,35.7281,35.6812,35.7187,32182.0
2021-01-07 12:50:00,38.01,38.06,37.99,38.04,41871.0,35.7187,35.7657,35.6999,35.7469,41871.0
2021-01-07 13:00:00,38.04,38.06,37.92,37.96,49313.0,35.7469,35.7657,35.6342,35.6718,49313.0
2021-01-07 13:10:00,37.99,38.15,37.99,38.12,51569.0,35.6999,35.8503,35.6999,35.8221,51569.0
2021-01-07 13:20:00,38.15,38.22,38.15,38.17,30499.0,35.8503,35.9161,35.8503,35.8691,30499.0
2021-01-07 13:30:00,38.18,38.24,38.14,38.19,31989.0,35.8785,35.9349,35.8409,35.8879,31989.0
2021-01-07 13:40:00,38.2,38.26,38.17,38.17,33346.0,35.8973,35.9537,35.8691,35.8691,33346.0
2021-01-07 13:50:00,38.17,38.23,38.14,38.22,33630.0,35.8691,35.9255,35.8409,35.9161,33630.0
2021-01-07 14:00:00,38.23,38.24,38.18,38.22,27774.0,35.9255,35.9349,35.8785,35.9161,27774.0
2021-01-07 14:10:00,38.22,38.25,38.15,38.17,54510.0,35.9161,35.9443,35.8503,35.8691,54510.0
2021-01-07 14:20:00,38.18,38.22,38.17,38.22,15365.0,35.8785,35.9161,35.8691,35.9161,15365.0
2021-01-07 14:30:00,38.23,38.27,38.22,38.22,31986.0,35.9255,35.9631,35.9161,35.9161,31986.0
2021-01-07 14:40:00,38.23,38.31,38.22,38.25,32085.0,35.9255,36.0007,35.9161,35.9443,32085.0
2021-01-07 14:50:00,38.25,38.28,38.22,38.27,40427.0,35.9443,35.9725,35.9161,35.9631,40427.0
2021-01-07 15:00:00,38.27,38.36,38.24,38.28,66124.0,35.9631,36.0476,35.9349,35.9725,66124.0
2021-01-07 15:10:00,38.28,38.29,38.22,38.26,89245.0,35.9725,35.9819,35.9161,35.9537,89245.0
2021-01-07 15:20:00,38.26,38.37,38.26,38.37,61070.0,35.9537,36.057,35.9537,36.057,61070.0
2021-01-07 15:30:00,38.37,38.38,38.32,38.35,75511.0,36.057,36.0664,36.0101,36.0382,75511.0
2021-01-07 15:40:00,38.35,38.37,38.31,38.31,69739.0,36.0382,36.057,36.0007,36.0007,69739.0
2021-01-07 15:50:00,38.31,38.36,38.28,38.32,251069.0,36.0007,36.0476,35.9725,36.0101,251069.0
2021-01-08 09:30:00,37.41,37.52,37.04,37.04,588543.0,35.1549,35.2583,34.8072,34.8072,588543.0
2021-01-08 09:40:00,37.04,37.04,36.59,36.63,474210.0,34.8072,34.8072,34.3843,34.4219,474210.0
2021-01-08 09:50:00,36.63,36.67,36.41,36.63,367781.0,34.4219,34.4595,34.2152,34.4219,367781.0
2021-01-08 10:00:00,36.63,36.92,36.54,36.66,306265.0,34.4219,34.6944,34.3374,34.4501,306265.0
2021-01-08 10:10:00,36.68,36.76,36.54,36.56,269125.0,34.4689,34.5441,34.3374,34.3561,269125.0
2021-01-08 10:20:00,36.56,36.67,36.47,36.66,292846.0,34.3561,34.4595,34.2716,34.4501,292846.0
2021-01-08 10:30:00,36.67,36.73,36.5,36.51,163629.0,34.4595,34.5159,34.2998,34.3092,163629.0
2021-01-08 10:40:00,36.51,36.69,36.49,36.49,114345.0,34.3092,34.4783,34.2904,34.2904,114345.0
2021-01-08 10:50:00,36.48,36.69,36.46,36.69,105256.0,34.281,34.4783,34.2622,34.4783,105256.0
2021-01-08 11:00:00,36.68,36.76,36.52,36.56,181610.0,34.4689,34.5441,34.3186,34.3561,181610.0
2021-01-08 11:10:00,36.57,36.69,36.46,36.63,137143.0,34.3655,34.4783,34.2622,34.4219,137143.0
2021-01-08 11:20:00,36.63,36.74,36.56,36.58,130813.0,34.4219,34.5253,34.3561,34.3749,130813.0
2021-01-08 11:30:00,36.58,36.75,36.55,36.7,103893.0,34.3749,34.5347,34.3468,34.4877,103893.0
2021-01-08 11:40:00,36.7,36.77,36.68,36.71,49323.0,34.4877,34.5535,34.4689,34.4971,49323.0
2021-01-08 11:50:00,36.7,36.71,36.55,36.57,124590.0,34.4877,34.4971,34.3468,34.3655,124590.0
2021-01-08 12:00:00,36.57,36.6,36.49,36.51,98273.0,34.3655,34.3937,34.2904,34.3092,98273.0
2021-01-08 12:10:00,36.51,36.58,36.49,36.51,75578.0,34.3092,34.3749,34.2904,34.3092,75578.0
2021-01-08 12:20:00,36.51,36.53,36.29,36.33,324404.0,34.3092,34.328,34.1024,34.14,324404.0
2021-01-08 12:30:00,36.33,36.35,36.13,36.14,302669.0,34.14,34.1588,33.9521,33.9615,302669.0
2021-01-08 12:40:00,36.15,36.31,36.15,36.27,172305.0,33.9709,34.1212,33.9709,34.0836,172305.0
2021-01-08 12:50:00,36.25,36.32,36.22,36.29,73841.0,34.0648,34.1306,34.0366,34.1024,73841.0
2021-01-08 13:00:00,36.29,36.31,36.14,36.17,126599.0,34.1024,34.1212,33.9615,33.9897,126599.0
2021-01-08 13:10:00,36.17,36.22,35.97,35.97,238747.0,33.9897,34.0366,33.8017,33.8017,238747.0
2021-01-08 13:20:00,35.98,36.02,35.8,36.0,391781.0,33.8111,33.8487,33.642,33.8299,391781.0
2021-01-08 13:30:00,36.01,36.03,35.88,35.96,201440.0,33.8393,33.8581,33.7171,33.7923,201440.0
2021-01-08 13:40:00,35.95,36.07,35.88,36.07,171671.0,33.7829,33.8957,33.7171,33.8957,171671.0
2021-01-08 13:50:00,36.07,36.15,36.01,36.03,192195.0,33.8957,33.9709,33.8393,33.8581,192195.0
2021-01-08 14:00:00,36.03,36.11,35.97,36.09,183076.0,33.8581,33.9333,33.8017,33.9145,183076.0
2021-01-08 14:10:00,36.09,36.21,36.08,36.16,102078.0,33.9145,34.0272,33.9051,33.9803,102078.0
2021-01-08 14:20:00,36.15,36.22,36.12,36.19,94821.0,33.9709,34.0366,33.9427,34.0085,94821.0
2021-01-08 14:30:00,36.21,36.4,36.19,36.39,205282.0,34.0272,34.2058,34.0085,34.1964,205282.0
2021-01-08 14:40:00,36.4,36.41,36.31,36.35,274665.0,34.2058,34.2152,34.1212,34.1588,274665.0
2021-01-08 14:50:00,36.35,36.46,36.35,36.44,148543.0,34.1588,34.2622,34.1588,34.2434,148543.0
2021-01-08 15:00:00,36.44,36.49,36.42,36.44,233081.0,34.2434,34.2904,34.2246,34.2434,233081.0
2021-01-08 15:10:00,36.44,36.44,36.32,36.33,148010.0,34.2434,34.2434,34.1306,34.14,148010.0
2021-01-08 15:20:00,36.33,36.44,36.31,36.35,147464.0,34.14,34.2434,34.1212,34.1588,147464.0
2021-01-08 15:30:00,36.36,36.47,36.33,36.47,178509.0,34.1682,34.2716,34.14,34.2716,178509.0
2021-01-08 15:40:00,36.47,36.56,36.47,36.51,385617.0,34.2716,34.3561,34.2716,34.3092,385617.0
2021-01-08 15:50:00,36.52,36.53,36.46,36.52,410603.0,34.3186,34.328,34.2622,34.3186,410603.0
2021-01-11 09:30:00,35.8,36.21,35.74,36.19,618875.0,33.642,34.0272,33.5856,34.0085,618875.0
2021-01-11 09:40:00,36.17,36.22,35.84,35.86,189832.0,33.9897,34.0366,33.6796,33.6983,189832.0
2021-01-11 09:50:00,35.85,36.07,35.79,36.04,217879.0,33.6889,33.8957,33.6326,33.8675,217879.0
2021-01-11 10:00:00,36.01,36.13,35.98,36.12,229959.0,33.8393,33.9521,33.8111,33.9427,229959.0
2021-01-11 10:10:00,36.11,36.25,36.0,36.24,150950.0,33.9333,34.0648,33.8299,34.0554,150950.0
2021-01-11 10:20:00,36.24,36.24,36.06,36.13,120890.0,34.0554,34.0554,33.8863,33.9521,120890.0
2021-01-11 10:30:00,36.12,36.13,35.98,36.04,91019.0,33.9427,33.9521,33.8111,33.8675,91019.0
2021-01-11 10:40:00,36.05,36.15,35.95,35.95,121009.0,33.8769,33.9709,33.7829,33.7829,121009.0
2021-01-11 10:50:00,35.95,36.15,35.95,36.08,89929.0,33.7829,33.9709,33.7829,33.9051,89929.0
2021-01-11 11:00:00,36.08,36.27,36.05,36.16,121532.0,33.9051,34.0836,33.8769,33.9803,121532.0
2021-01-11 11:10:00,36.15,36.2,36.1,36.1,28520.0,33.9709,34.0178,33.9239,33.9239,28520.0
2021-01-11 11:20:00,36.11,36.25,36.11,36.13,79792.0,33.9333,34.0648,33.9333,33.9521,79792.0
2021-01-11 11:30:00,36.13,36.15,35.96,35.99,104680.0,33.9521,33.9709,33.7923,33.8205,104680.0
2021-01-11 11:40:00,36.0,36.19,35.99,36.17,62244.0,33.8299,34.0085,33.8205,33.9897,62244.0
2021-01-11 11:50:00,36.18,36.26,36.18,36.24,59765.0,33.9991,34.0742,33.9991,34.0554,59765.0
2021-01-11 12:00:00,36.24,36.26,36.2,36.26,42411.0,34.0554,34.0742,34.0178,34.0742,42411.0
2021-01-11 12:10:00,36.26,36.27,36.15,36.19,42846.0,34.0742,34.0836,33.9709,34.0085,42846.0
2021-01-11 12:20:00,36.19,36.28,36.16,36.27,31268.0,34.0085,34.093,33.9803,34.0836,31268.0
2021-01-11 12:30:00,36.26,36.28,36.19,36.22,29443.0,34.0742,34.093,34.0085,34.0366,29443.0
2021-01-11 12:40:00,36.22,36.22,36.15,36.15,27628.0,34.0366,34.0366,33.9709,33.9709,27628.0
2021-01-11 12:50:00,36.16,36.19,36.15,36.17,26722.0,33.9803,34.0085,33.9709,33.9897,26722.0
2021-01-11 13:00:00,36.17,36.19,36.13,36.17,21138.0,33.9897,34.0085,33.9521,33.9897,21138.0
2021-01-11 13:10:00,36.17,36.25,36.15,36.2,30332.0,33.9897,34.0648,33.9709,34.0178,30332.0
2021-01-11 13:20:00,36.19,36.23,36.15,36.22,42758.0,34.0085,34.046,33.9709,34.0366,42758.0
2021-01-11 13:30:00,36.23,36.25,36.21,36.23,14069.0,34.046,34.0648,34.0272,34.046,14069.0
2021-01-11 13:40:00,36.22,36.22,36.13,36.15,81843.0,34.0366,34.0366,33.9521,33.9709,81843.0
2021-01-11 13:50:00,36.17,36.24,36.17,36.22,34243.0,33.9897,34.0554,33.9897,34.0366,34243.0
2021-01-11 14:00:00,36.21,36.26,36.21,36.21,42297.0,34.0272,34.0742,34.0272,34.0272,42297.0
2021-01-11 14:10:00,36.22,36.24,36.18,36.18,33033.0,34.0366,34.0554,33.9991,33.9991,33033.0
2021-01-11 14:20:00,36.18,36.19,36.12,36.15,57461.0,33.9991,34.0085,33.9427,33.9709,57461.0
2021-01-11 14:30:00,36.15,36.17,36.06,36.13,106999.0,33.9709,33.9897,33.8863,33.9521,106999.0
2021-01-11 14:40:00,36.12,36.13,36.09,36.09,42188.0,33.9427,33.9521,33.9145,33.9145,42188.0
2021-01-11 14:50:00,36.1,36.1,35.97,35.97,79214.0,33.9239,33.9239,33.8017,33.8017,79214.0
2021-01-11 15:00:00,35.97,36.02,35.96,36.0,112433.0,33.8017,33.8487,33.7923,33.8299,112433.0
2021-01-11 15:10:00,36.01,36.03,35.96,35.99,75748.0,33.8393,33.8581,33.7923,33.8205,75748.0
2021-01-11 15:20:00,35.99,35.99,35.9,35.9,84888.0,33.8205,33.8205,33.7359,33.7359,84888.0
2021-01-11 15:30:00,35.9,35.97,35.88,35.92,128064.0,33.7359,33.8017,33.7171,33.7547,128064.0
2021-01-11 15:40:00,35.92,35.94,35.82,35.84,321766.0,33.7547,33.7735,33.6608,33.6796,321766.0
2021-01-11 15:50:00,35.83,35.84,35.76,35.83,625154.0,33.6702,33.6796,33.6044,33.6702,625154.0
2021-01-12 09:30:00,35.89,35.9,35.56,35.71,383846.0,33.7265,33.7359,33.4164,33.5574,383846.0
2021-01-12 09:40:00,35.68,35.73,35.55,35.55,137750.0,33.5292,33.5762,33.407,33.407,137750.0
2021-01-12 09:50:00,35.57,35.75,35.52,35.68,89131.0,33.4258,33.595,33.3788,33.5292,89131.0
2021-01-12 10:00:00,35.68,35.68,35.47,35.57,116071.0,33.5292,33.5292,33.3319,33.4258,116071.0
2021-01-12 10:10:00,35.57,35.67,35.52,35.67,74178.0,33.4258,33.5198,33.3788,33.5198,74178.0
2021-01-12 10:20:00,35.67,35.77,35.62,35.62,60926.0,33.5198,33.6138,33.4728,33.4728,60926.0
2021-01-12 10:30:00,35.63,35.66,35.51,35.53,89953.0,33.4822,33.5104,33.3694,33.3882,89953.0
2021-01-12 10:40:00,35.53,35.61,35.49,35.5,103365.0,33.3882,33.4634,33.3506,33.36,103365.0
2021-01-12 10:50:00,35.5,35.51,35.39,35.4,68351.0,33.36,33.3694,33.2567,33.2661,68351.0
2021-01-12 11:00:00,35.4,35.44,35.38,35.44,41360.0,33.2661,33.3037,33.2473,33.3037,41360.0
2021-01-12 11:10:00,35.44,35.47,35.38,35.38,77295.0,33.3037,33.3319,33.2473,33.2473,77295.0
2021-01-12 11:20:00,35.38,35.56,35.37,35.51,67556.0,33.2473,33.4164,33.2379,33.3694,67556.0
2021-01-12 11:30:00,35.51,35.51,35.47,35.47,55579.0,33.3694,33.3694,33.3319,33.3319,55579.0
2021-01-12 11:40:00,35.46,35.47,35.42,35.43,18608.0,33.3225,33.3319,33.2849,33.2943,18608.0
2021-01-12 11:50:00,35.44,35.51,35.4,35.49,34703.0,33.3037,33.3694,33.2661,33.3506,34703.0
2021-01-12 12:00:00,35.49,35.5,35.42,35.46,37099.0,33.3506,33.36,33.2849,33.3225,37099.0
2021-01-12 12:10:00,35.45,35.45,35.37,35.39,66841.0,33.3131,33.3131,33.2379,33.2567,66841.0
2021-01-12 12:20:00,35.39,35.43,35.37,35.41,39866.0,33.2567,33.2943,33.2379,33.2755,39866.0
2021-01-12 12:30:00,35.4,35.41,35.31,35.34,63801.0,33.2661,33.2755,33.1815,33.2097,63801.0
2021-01-12 12:40:00,35.34,35.36,35.29,35.33,40846.0,33.2097,33.2285,33.1627,33.2003,40846.0
2021-01-12 12:50:00,35.32,35.37,35.3,35.34,25297.0,33.1909,33.2379,33.1721,33.2097,25297.0
2021-01-12 13:00:00,35.34,35.41,35.34,35.41,39467.0,33.2097,33.2755,33.2097,33.2755,39467.0
2021-01-12 13:10:00,35.4,35.47,35.4,35.43,28532.0,33.2661,33.3319,33.2661,33.2943,28532.0
2021-01-12 13:20:00,35.43,35.45,35.38,35.45,43078.0,33.2943,33.3131,33.2473,33.3131,43078.0
2021-01-12 13:30:00,35.45,35.63,35.45,35.63,84129.0,33.3131,33.4822,33.3131,33.4822,84129.0
2021-01-12 13:40:00,35.64,35.67,35.58,35.58,60341.0,33.4916,33.5198,33.4352,33.4352,60341.0
2021-01-12 13:50:00,35.59,35.68,35.58,35.64,68442.0,33.4446,33.5292,33.4352,33.4916,68442.0
2021-01-12 14:00:00,35.64,35.74,35.62,35.73,63042.0,33.4916,33.5856,33.4728,33.5762,63042.0
2021-01-12 14:10:00,35.73,35.82,35.7,35.81,65868.0,33.5762,33.6608,33.548,33.6514,65868.0
2021-01-12 14:20:00,35.81,35.85,35.81,35.83,39262.0,33.6514,33.6889,33.6514,33.6702,39262.0
2021-01-12 14:30:00,35.82,35.94,35.81,35.91,86633.0,33.6608,33.7735,33.6514,33.7453,86633.0
2021-01-12 14:40:00,35.9,35.92,35.8,35.87,62244.0,33.7359,33.7547,33.642,33.7077,62244.0
2021-01-12 14:50:00,35.86,35.96,35.85,35.95,66127.0,33.6983,33.7923,33.6889,33.7829,66127.0
2021-01-12 15:00:00,35.95,35.96,35.88,35.92,56418.0,33.7829,33.7923,33.7171,33.7547,56418.0
2021-01-12 15:10:00,35.91,35.98,35.89,35.94,52179.0,33.7453,33.8111,33.7265,33.7735,52179.0
2021-01-12 15:20:00,35.95,35.99,35.92,35.94,74076.0,33.7829,33.8205,33.7547,33.7735,74076.0
2021-01-12 15:30:00,35.94,36.01,35.93,36.0,81114.0,33.7735,33.8393,33.7641,33.8299,81114.0
2021-01-12 15:40:00,36.0,36.03,35.98,36.01,91826.0,33.8299,33.8581,33.8111,33.8393,91826.0
2021-01-12 15:50:00,36.01,36.04,35.98,36.0,274573.0,33.8393,33.8675,33.8111,33.8299,274573.0
2021-01-13 09:30:00,36.0,36.16,35.89,36.04,303524.0,33.8299,33.9803,33.7265,33.8675,303524.0
2021-01-13 09:40:00,36.05,36.07,35.92,36.03,95675.0,33.8769,33.8957,33.7547,33.8581,95675.0
2021-01-13 09:50:00,36.03,36.13,35.9,35.91,77566.0,33.8581,33.9521,33.7359,33.7453,77566.0
2021-01-13 10:00:00,35.92,35.97,35.82,35.94,100676.0,33.7547,33.8017,33.6608,33.7735,100676.0
2021-01-13 10:10:00,35.94,36.03,35.9,36.0,64238.0,33.7735,33.8581,33.7359,33.8299,64238.0
2021-01-13 10:20:00,36.01,36.03,35.96,36.03,53086.0,33.8393,33.8581,33.7923,33.8581,53086.0
2021-01-13 10:30:00,36.0,36.18,36.0,36.13,57021.0,33.8299,33.9991,33.8299,33.9521,57021.0
2021-01-13 10:40:00,36.13,36.29,36.13,36.28,116231.0,33.9521,34.1024,33.9521,34.093,116231.0
2021-01-13 10:50:00,36.26,36.27,36.1,36.13,51958.0,34.0742,34.0836,33.9239,33.9521,51958.0
2021-01-13 11:00:00,36.13,36.26,36.09,36.09,50116.0,33.9521,34.0742,33.9145,33.9145,50116.0
2021-01-13 11:10:00,36.08,36.09,35.94,35.94,34672.0,33.9051,33.9145,33.7735,33.7735,34672.0
2021-01-13 11:20:00,35.94,36.0,35.92,35.99,72813.0,33.7735,33.8299,33.7547,33.8205,72813.0
2021-01-13 11:30:00,36.0,36.03,35.96,36.01,111995.0,33.8299,33.8581,33.7923,33.8393,111995.0
2021-01-13 11:40:00,36.0,36.07,35.98,36.02,77736.0,33.8299,33.8957,33.8111,33.8487,77736.0
2021-01-13 11:50:00,36.02,36.1,36.01,36.07,24894.0,33.8487,33.9239,33.8393,33.8957,24894.0
2021-01-13 12:00:00,36.07,36.09,36.05,36.05,19289.0,33.8957,33.9145,33.8769,33.8769,19289.0
2021-01-13 12:10:00,36.05,36.06,35.95,35.95,34202.0,33.8769,33.8863,33.7829,33.7829,34202.0
2021-01-13 12:20:00,35.94,36.05,35.94,36.04,23225.0,33.7735,33.8769,33.7735,33.8675,23225.0
2021-01-13 12:30:00,36.04,36.04,35.94,35.94,12145.0,33.8675,33.8675,33.7735,33.7735,12145.0
2021-01-13 12:40:00,35.95,35.97,35.9,35.93,10896.0,33.7829,33.8017,33.7359,33.7641,10896.0
2021-01-13 12:50:00,35.93,35.98,35.9,35.98,19340.0,33.7641,33.8111,33.7359,33.8111,19340.0
2021-01-13 13:00:00,35.97,36.09,35.96,36.04,39844.0,33.8017,33.9145,33.7923,33.8675,39844.0
2021-01-13 13:10:00,36.04,36.06,36.03,36.03,20583.0,33.8675,33.8863,33.8581,33.8581,20583.0
2021-01-13 13:20:00,36.03,36.03,35.95,35.96,14750.0,33.8581,33.8581,33.7829,33.7923,14750.0
2021-01-13 13:30:00,35.97,36.04,35.97,35.97,25882.0,33.8017,33.8675,33.8017,33.8017,25882.0
2021-01-13 13:40:00,35.93,35.93,35.9,35.92,18989.0,33.7641,33.7641,33.7359,33.7547,18989.0
2021-01-13 13:50:00,35.92,35.92,35.88,35.91,57320.0,33.7547,33.7547,33.7171,33.7453,57320.0
2021-01-13 14:00:00,35.9,35.91,35.85,35.87,44504.0,33.7359,33.7453,33.6889,33.7077,44504.0
2021-01-13 14:10:00,35.87,35.93,35.87,35.88,19448.0,33.7077,33.7641,33.7077,33.7171,19448.0
2021-01-13 14:20:00,35.88,35.88,35.78,35.83,77483.0,33.7171,33.7171,33.6232,33.6702,77483.0
2021-01-13 14:30:00,35.84,35.84,35.73,35.75,24142.0,33.6796,33.6796,33.5762,33.595,24142.0
2021-01-13 14:40:00,35.74,35.75,35.69,35.73,23581.0,33.5856,33.595,33.5386,33.5762,23581.0
2021-01-13 14:50:00,35.72,35.78,35.72,35.77,49729.0,33.5668,33.6232,33.5668,33.6138,49729.0
2021-01-13 15:00:00,35.76,35.78,35.74,35.76,34180.0,33.6044,33.6232,33.5856,33.6044,34180.0
2021-01-13 15:10:00,35.76,35.79,35.73,35.73,60388.0,33.6044,33.6326,33.5762,33.5762,60388.0
2021-01-13 15:20:00,35.74,35.79,35.72,35.79,58912.0,33.5856,33.6326,33.5668,33.6326,58912.0
2021-01-13 15:30:00,35.79,35.79,35.74,35.78,71190.0,33.6326,33.6326,33.5856,33.6232,71190.0
2021-01-13 15:40:00,35.78,35.78,35.71,35.71,133130.0,33.6232,33.6232,33.5574,33.5574,133130.0
2021-01-13 15:50:00,35.71,35.72,35.62,35.65,333367.0,33.5574,33.5668,33.4728,33.501,333367.0
2021-01-14 09:30:00,35.64,36.03,35.64,35.89,337666.0,33.4916,33.8581,33.4916,33.7265,337666.0
2021-01-14 09:40:00,35.9,35.92,35.74,35.77,91382.0,33.7359,33.7547,33.5856,33.6138,91382.0
2021-01-14 09:50:00,35.76,35.76,35.53,35.53,118419.0,33.6044,33.6044,33.3882,33.3882,118419.0
2021-01-14 10:00:00,35.52,35.62,35.47,35.6,94104.0,33.3788,33.4728,33.3319,33.454,94104.0
2021-01-14 10:10:00,35.6,35.67,35.54,35.65,54677.0,33.454,33.5198,33.3976,33.501,54677.0
2021-01-14 10:20:00,35.66,35.68,35.54,35.57,72443.0,33.5104,33.5292,33.3976,33.4258,72443.0
2021-01-14 10:30:00,35.58,35.72,35.57,35.67,93241.0,33.4352,33.5668,33.4258,33.5198,93241.0
2021-01-14 10:40:00,35.67,35.76,35.63,35.71,66496.0,33.5198,33.6044,33.4822,33.5574,66496.0
2021-01-14 10:50:00,35.71,35.79,35.69,35.72,51465.0,33.5574,33.6326,33.5386,33.5668,51465.0
2021-01-14 11:00:00,35.71,35.81,35.7,35.78,68281.0,33.5574,33.6514,33.548,33.6232,68281.0
2021-01-14 11:10:00,35.77,35.81,35.72,35.8,53145.0,33.6138,33.6514,33.5668,33.642,53145.0
2021-01-14 11:20:00,35.8,35.82,35.7,35.72,58151.0,33.642,33.6608,33.548,33.5668,58151.0
2021-01-14 11:30:00,35.72,35.72,35.63,35.68,48859.0,33.5668,33.5668,33.4822,33.5292,48859.0
2021-01-14 11:40:00,35.69,35.76,35.69,35.73,38196.0,33.5386,33.6044,33.5386,33.5762,38196.0
2021-01-14 11:50:00,35.72,35.79,35.72,35.78,38260.0,33.5668,33.6326,33.5668,33.6232,38260.0
2021-01-14 12:00:00,35.79,35.83,35.75,35.75,26897.0,33.6326,33.6702,33.595,33.595,26897.0
2021-01-14 12:10:00,35.76,35.79,35.76,35.78,27655.0,33.6044,33.6326,33.6044,33.6232,27655.0
2021-01-14 12:20:00,35.78,35.81,35.69,35.69,25104.0,33.6232,33.6514,33.5386,33.5386,25104.0
2021-01-14 12:30:00,35.7,35.76,35.7,35.76,35355.0,33.548,33.6044,33.548,33.6044,35355.0
2021-01-14 12:40:00,35.75,35.85,35.75,35.84,39121.0,33.595,33.6889,33.595,33.6796,39121.0
2021-01-14 12:50:00,35.85,36.11,35.85,36.08,191491.0,33.6889,33.9333,33.6889,33.9051,191491.0
2021-01-14 13:00:00,36.09,36.15,36.02,36.07,140888.0,33.9145,33.9709,33.8487,33.8957,140888.0
2021-01-14 13:10:00,36.07,36.11,35.96,36.06,109546.0,33.8957,33.9333,33.7923,33.8863,109546.0
2021-01-14 13:20:00,36.06,36.11,35.95,36.02,101547.0,33.8863,33.9333,33.7829,33.8487,101547.0
2021-01-14 13:30:00,36.01,36.02,35.93,36.02,76786.0,33.8393,33.8487,33.7641,33.8487,76786.0
2021-01-14 13:40:00,36.03,36.08,35.89,35.91,58841.0,33.8581,33.9051,33.7265,33.7453,58841.0
2021-01-14 13:50:00,35.9,35.93,35.83,35.85,73527.0,33.7359,33.7641,33.6702,33.6889,73527.0
2021-01-14 14:00:00,35.85,35.85,35.77,35.79,40660.0,33.6889,33.6889,33.6138,33.6326,40660.0
2021-01-14 14:10:00,35.79,35.85,35.73,35.85,50322.0,33.6326,33.6889,33.5762,33.6889,50322.0
2021-01-14 14:20:00,35.84,35.84,35.75,35.78,46639.0,33.6796,33.6796,33.595,33.6232,46639.0
2021-01-14 14:30:00,35.77,35.87,35.75,35.82,18672.0,33.6138,33.7077,33.595,33.6608,18672.0
2021-01-14 14:40:00,35.82,35.85,35.76,35.76,45205.0,33.6608,33.6889,33.6044,33.6044,45205.0
2021-01-14 14:50:00,35.76,35.78,35.72,35.72,37141.0,33.6044,33.6232,33.5668,33.5668,37141.0
2021-01-14 15:00:00,35.73,35.76,35.68,35.69,51826.0,33.5762,33.6044,33.5292,33.5386,51826.0
2021-01-14 15:10:00,35.69,35.72,35.65,35.65,52650.0,33.5386,33.5668,33.501,33.501,52650.0
2021-01-14 15:20:00,35.64,35.67,35.6,35.6,41181.0,33.4916,33.5198,33.454,33.454,41181.0
2021-01-14 15:30:00,35.6,35.72,35.59,35.7,82062.0,33.454,33.5668,33.4446,33.548,82062.0
2021-01-14 15:40:00,35.69,35.76,35.67,35.74,113863.0,33.5386,33.6044,33.5198,33.5856,113863.0
2021-01-14 15:50:00,35.74,35.78,35.64,35.69,392183.0,33.5856,33.6232,33.4916,33.5386,392183.0
2021-01-15 09:30:00,35.34,35.4,35.18,35.39,338366.0,33.2097,33.2661,33.0593,33.2567,338366.0
2021-01-15 09:40:00,35.37,35.49,35.21,35.23,116488.0,33.2379,33.3506,33.0875,33.1063,116488.0
2021-01-15 09:50:00,35.23,35.25,35.14,35.25,98795.0,33.1063,33.1251,33.0217,33.1251,98795.0
2021-01-15 10:00:00,35.24,35.3,35.03,35.03,130102.0,33.1157,33.1721,32.9184,32.9184,130102.0
2021-01-15 10:10:00,35.03,35.06,34.92,34.94,217445.0,32.9184,32.9466,32.815,32.8338,217445.0
2021-01-15 10:20:00,34.93,35.05,34.86,35.03,138229.0,32.8244,32.9372,32.7586,32.9184,138229.0
2021-01-15 10:30:00,35.04,35.07,34.96,35.0,60481.0,32.9278,32.956,32.8526,32.8902,60481.0
2021-01-15 10:40:00,35.0,35.06,34.9,34.9,69801.0,32.8902,32.9466,32.7962,32.7962,69801.0
2021-01-15 10:50:00,34.9,34.99,34.78,34.98,158458.0,32.7962,32.8808,32.6834,32.8714,158458.0
2021-01-15 11:00:00,34.98,35.02,34.93,34.93,107927.0,32.8714,32.909,32.8244,32.8244,107927.0
2021-01-15 11:10:00,34.92,34.92,34.82,34.88,73363.0,32.815,32.815,32.721,32.7774,73363.0
2021-01-15 11:20:00,34.86,35.03,34.85,35.01,54990.0,32.7586,32.9184,32.7492,32.8996,54990.0
2021-01-15 11:30:00,35.01,35.03,34.97,35.03,89455.0,32.8996,32.9184,32.862,32.9184,89455.0
2021-01-15 11:40:00,35.04,35.15,35.04,35.1,99425.0,32.9278,33.0311,32.9278,32.9842,99425.0
2021-01-15 11:50:00,35.09,35.11,35.03,35.1,28371.0,32.9748,32.9936,32.9184,32.9842,28371.0
2021-01-15 12:00:00,35.09,35.1,35.03,35.05,222103.0,32.9748,32.9842,32.9184,32.9372,222103.0
2021-01-15 12:10:00,35.05,35.08,34.96,35.04,40283.0,32.9372,32.9654,32.8526,32.9278,40283.0
2021-01-15 12:20:00,35.03,35.08,35.02,35.06,27117.0,32.9184,32.9654,32.909,32.9466,27117.0
2021-01-15 12:30:00,35.05,35.08,35.04,35.08,22186.0,32.9372,32.9654,32.9278,32.9654,22186.0
2021-01-15 12:40:00,35.06,35.06,35.01,35.02,22200.0,32.9466,32.9466,32.8996,32.909,22200.0
2021-01-15 12:50:00,35.02,35.05,35.02,35.04,38523.0,32.909,32.9372,32.909,32.9278,38523.0
2021-01-15 13:00:00,35.03,35.03,34.96,35.0,43195.0,32.9184,32.9184,32.8526,32.8902,43195.0
2021-01-15 13:10:00,35.0,35.1,35.0,35.1,43354.0,32.8902,32.9842,32.8902,32.9842,43354.0
2021-01-15 13:20:00,35.11,35.11,35.03,35.03,79920.0,32.9936,32.9936,32.9184,32.9184,79920.0
2021-01-15 13:30:00,35.03,35.04,34.87,34.9,105212.0,32.9184,32.9278,32.768,32.7962,105212.0
2021-01-15 13:40:00,34.89,34.92,34.81,34.81,49064.0,32.7868,32.815,32.7116,32.7116,49064.0
2021-01-15 13:50:00,34.8,34.85,34.78,34.81,76783.0,32.7022,32.7492,32.6834,32.7116,76783.0
2021-01-15 14:00:00,34.81,34.83,34.79,34.83,51020.0,32.7116,32.7304,32.6928,32.7304,51020.0
2021-01-15 14:10:00,34.82,34.83,34.74,34.75,35404.0,32.721,32.7304,32.6459,32.6553,35404.0
2021-01-15 14:20:00,34.75,34.77,34.72,34.73,36073.0,32.6553,32.6741,32.6271,32.6365,36073.0
2021-01-15 14:30:00,34.73,34.81,34.73,34.78,32850.0,32.6365,32.7116,32.6365,32.6834,32850.0
2021-01-15 14:40:00,34.78,34.79,34.75,34.75,33777.0,32.6834,32.6928,32.6553,32.6553,33777.0
2021-01-15 14:50:00,34.75,34.76,34.69,34.7,59391.0,32.6553,32.6647,32.5989,32.6083,59391.0
2021-01-15 15:00:00,34.69,34.69,34.56,34.56,162318.0,32.5989,32.5989,32.4767,32.4767,162318.0
2021-01-15 15:10:00,34.57,34.62,34.55,34.58,175476.0,32.4861,32.5331,32.4673,32.4955,175476.0
2021-01-15 15:20:00,34.58,34.62,34.57,34.58,130541.0,32.4955,32.5331,32.4861,32.4955,130541.0
2021-01-15 15:30:00,34.58,34.63,34.54,34.63,215854.0,32.4955,32.5425,32.4579,32.5425,215854.0
2021-01-15 15:40:00,34.63,34.64,34.56,34.56,273910.0,32.5425,32.5519,32.4767,32.4767,273910.0
2021-01-15 15:50:00,34.56,34.56,34.49,34.52,828910.0,32.4767,32.4767,32.4109,32.4391,828910.0
2021-01-19 09:30:00,35.13,35.17,34.75,34.82,461144.0,33.0123,33.0499,32.6553,32.721,461144.0
2021-01-19 09:40:00,34.81,35.01,34.77,34.9,121009.0,32.7116,32.8996,32.6741,32.7962,121009.0
2021-01-19 09:50:00,34.9,34.92,34.72,34.79,122333.0,32.7962,32.815,32.6271,32.6928,122333.0
2021-01-19 10:00:00,34.79,34.9,34.74,34.82,115367.0,32.6928,32.7962,32.6459,32.721,115367.0
2021-01-19 10:10:00,34.82,34.83,34.61,34.62,95862.0,32.721,32.7304,32.5237,32.5331,95862.0
2021-01-19 10:20:00,34.62,34.7,34.59,34.64,90232.0,32.5331,32.6083,32.5049,32.5519,90232.0
2021-01-19 10:30:00,34.64,34.72,34.57,34.68,66924.0,32.5519,32.6271,32.4861,32.5895,66924.0
2021-01-19 10:40:00,34.68,34.77,34.65,34.67,38468.0,32.5895,32.6741,32.5613,32.5801,38468.0
2021-01-19 10:50:00,34.68,34.78,34.67,34.74,52526.0,32.5895,32.6834,32.5801,32.6459,52526.0
2021-01-19 11:00:00,34.75,34.85,34.75,34.83,53414.0,32.6553,32.7492,32.6553,32.7304,53414.0
2021-01-19 11:10:00,34.82,34.93,34.82,34.87,71525.0,32.721,32.8244,32.721,32.768,71525.0
2021-01-19 11:20:00,34.87,34.93,34.83,34.87,48601.0,32.768,32.8244,32.7304,32.768,48601.0
2021-01-19 11:30:00,34.87,35.01,34.87,34.96,56724.0,32.768,32.8996,32.768,32.8526,56724.0
2021-01-19 11:40:00,34.97,35.01,34.91,34.91,51636.0,32.862,32.8996,32.8056,32.8056,51636.0
2021-01-19 11:50:00,34.89,34.9,34.83,34.83,37703.0,32.7868,32.7962,32.7304,32.7304,37703.0
2021-01-19 12:00:00,34.83,34.88,34.8,34.8,25841.0,32.7304,32.7774,32.7022,32.7022,25841.0
2021-01-19 12:10:00,34.81,34.84,34.78,34.78,29090.0,32.7116,32.7398,32.6834,32.6834,29090.0
2021-01-19 12:20:00,34.79,34.79,34.72,34.75,30753.0,32.6928,32.6928,32.6271,32.6553,30753.0
2021-01-19 12:30:00,34.74,34.81,34.73,34.8,29802.0,32.6459,32.7116,32.6365,32.7022,29802.0
2021-01-19 12:40:00,34.79,34.92,34.79,34.86,38621.0,32.6928,32.815,32.6928,32.7586,38621.0
2021-01-19 12:50:00,34.86,34.87,34.82,34.85,35899.0,32.7586,32.768,32.721,32.7492,35899.0
2021-01-19 13:00:00,34.86,34.86,34.8,34.81,35502.0,32.7586,32.7586,32.7022,32.7116,35502.0
2021-01-19 13:10:00,34.82,34.82,34.78,34.79,36001.0,32.721,32.721,32.6834,32.6928,36001.0
2021-01-19 13:20:00,34.79,34.82,34.78,34.79,18583.0,32.6928,32.721,32.6834,32.6928,18583.0
2021-01-19 13:30:00,34.8,34.82,34.74,34.75,41995.0,32.7022,32.721,32.6459,32.6553,41995.0
2021-01-19 13:40:00,34.75,34.77,34.65,34.65,41817.0,32.6553,32.6741,32.5613,32.5613,41817.0
2021-01-19 13:50:00,34.66,34.74,34.66,34.73,35684.0,32.5707,32.6459,32.5707,32.6365,35684.0
2021-01-19 14:00:00,34.74,34.74,34.72,34.73,32038.0,32.6459,32.6459,32.6271,32.6365,32038.0
2021-01-19 14:10:00,34.74,34.74,34.71,34.73,47288.0,32.6459,32.6459,32.6177,32.6365,47288.0
2021-01-19 14:20:00,34.73,34.76,34.68,34.68,21622.0,32.6365,32.6647,32.5895,32.5895,21622.0
2021-01-19 14:30:00,34.67,34.68,34.63,34.68,57876.0,32.5801,32.5895,32.5425,32.5895,57876.0
2021-01-19 14:40:00,34.69,34.75,34.69,34.75,30699.0,32.5989,32.6553,32.5989,32.6553,30699.0
2021-01-19 14:50:00,34.75,34.81,34.74,34.81,35653.0,32.6553,32.7116,32.6459,32.7116,35653.0
2021-01-19 15:00:00,34.81,34.83,34.79,34.81,38842.0,32.7116,32.7304,32.6928,32.7116,38842.0
2021-01-19 15:10:00,34.81,34.83,34.8,34.82,44492.0,32.7116,32.7304,32.7022,32.721,44492.0
2021-01-19 15:20:00,34.83,34.86,34.82,34.83,54887.0,32.7304,32.7586,32.721,32.7304,54887.0
2021-01-19 15:30:00,34.84,34.9,34.84,34.9,81799.0,32.7398,32.7962,32.7398,32.7962,81799.0
2021-01-19 15:40:00,34.9,34.94,34.87,34.92,136137.0,32.7962,32.8338,32.768,32.815,136137.0
2021-01-19 15:50:00,34.92,34.96,34.84,34.85,536623.0,32.815,32.8526,32.7398,32.7492,536623.0
2021-01-20 09:30:00,35.49,35.82,35.4,35.79,613602.0,33.3506,33.6608,33.2661,33.6326,613602.0
2021-01-20 09:40:00,35.8,35.84,35.53,35.58,227425.0,33.642,33.6796,33.3882,33.4352,227425.0
2021-01-20 09:50:00,35.58,35.68,35.4,35.46,224212.0,33.4352,33.5292,33.2661,33.3225,224212.0
2021-01-20 10:00:00,35.47,35.57,35.44,35.5,184007.0,33.3319,33.4258,33.3037,33.36,184007.0
2021-01-20 10:10:00,35.49,35.74,35.44,35.71,139610.0,33.3506,33.5856,33.3037,33.5574,139610.0
2021-01-20 10:20:00,35.72,35.92,35.67,35.91,162550.0,33.5668,33.7547,33.5198,33.7453,162550.0
2021-01-20 10:30:00,35.9,35.93,35.82,35.88,107654.0,33.7359,33.7641,33.6608,33.7171,107654.0
2021-01-20 10:40:00,35.88,35.92,35.79,35.88,94120.0,33.7171,33.7547,33.6326,33.7171,94120.0
2021-01-20 10:50:00,35.88,35.88,35.68,35.77,118966.0,33.7171,33.7171,33.5292,33.6138,118966.0
2021-01-20 11:00:00,35.77,35.81,35.65,35.72,87782.0,33.6138,33.6514,33.501,33.5668,87782.0
2021-01-20 11:10:00,35.72,35.79,35.7,35.7,95549.0,33.5668,33.6326,33.548,33.548,95549.0
2021-01-20 11:20:00,35.71,35.78,35.71,35.77,63578.0,33.5574,33.6232,33.5574,33.6138,63578.0
2021-01-20 11:30:00,35.77,35.86,35.76,35.78,77671.0,33.6138,33.6983,33.6044,33.6232,77671.0
2021-01-20 11:40:00,35.78,35.89,35.78,35.89,48743.0,33.6232,33.7265,33.6232,33.7265,48743.0
2021-01-20 11:50:00,35.89,35.9,35.85,35.85,51158.0,33.7265,33.7359,33.6889,33.6889,51158.0
2021-01-20 12:00:00,35.85,35.87,35.81,35.84,48777.0,33.6889,33.7077,33.6514,33.6796,48777.0
2021-01-20 12:10:00,35.83,35.85,35.78,35.79,50003.0,33.6702,33.6889,33.6232,33.6326,50003.0
2021-01-20 12:20:00,35.78,35.87,35.76,35.87,34071.0,33.6232,33.7077,33.6044,33.7077,34071.0
2021-01-20 12:30:00,35.86,35.91,35.86,35.87,63760.0,33.6983,33.7453,33.6983,33.7077,63760.0
2021-01-20 12:40:00,35.87,35.9,35.85,35.88,38237.0,33.7077,33.7359,33.6889,33.7171,38237.0
2021-01-20 12:50:00,35.88,35.93,35.88,35.92,61355.0,33.7171,33.7641,33.7171,33.7547,61355.0
2021-01-20 13:00:00,35.92,36.02,35.92,35.97,200177.0,33.7547,33.8487,33.7547,33.8017,200177.0
2021-01-20 13:10:00,35.97,36.05,35.96,36.01,75596.0,33.8017,33.8769,33.7923,33.8393,75596.0
2021-01-20 13:20:00,36.01,36.04,35.99,36.04,47028.0,33.8393,33.8675,33.8205,33.8675,47028.0
2021-01-20 13:30:00,36.04,36.1,36.04,36.07,79063.0,33.8675,33.9239,33.8675,33.8957,79063.0
2021-01-20 13:40:00,36.06,36.1,36.01,36.08,58546.0,33.8863,33.9239,33.8393,33.9051,58546.0
2021-01-20 13:50:00,36.08,36.08,36.04,36.05,42739.0,33.9051,33.9051,33.8675,33.8769,42739.0
2021-01-20 14:00:00,36.05,36.05,35.99,36.01,49653.0,33.8769,33.8769,33.8205,33.8393,49653.0
2021-01-20 14:10:00,36.01,36.04,35.98,36.04,39841.0,33.8393,33.8675,33.8111,33.8675,39841.0
2021-01-20 14:20:00,36.04,36.07,36.03,36.07,31501.0,33.8675,33.8957,33.8581,33.8957,31501.0
2021-01-20 14:30:00,36.08,36.1,36.03,36.06,47573.0,33.9051,33.9239,33.8581,33.8863,47573.0
2021-01-20 14:40:00,36.06,36.12,36.06,36.12,29557.0,33.8863,33.9427,33.8863,33.9427,29557.0
2021-01-20 14:50:00,36.12,36.2,36.12,36.17,96858.0,33.9427,34.0178,33.9427,33.9897,96858.0
2021-01-20 15:00:00,36.18,36.22,36.17,36.21,74288.0,33.9991,34.0366,33.9897,34.0272,74288.0
2021-01-20 15:10:00,36.21,36.24,36.19,36.22,83406.0,34.0272,34.0554,34.0085,34.0366,83406.0
2021-01-20 15:20:00,36.23,36.26,36.22,36.24,96313.0,34.046,34.0742,34.0366,34.0554,96313.0
2021-01-20 15:30:00,36.24,36.32,36.24,36.29,129729.0,34.0554,34.1306,34.0554,34.1024,129729.0
2021-01-20 15:40:00,36.29,36.29,36.14,36.18,208788.0,34.1024,34.1024,33.9615,33.9991,208788.0
2021-01-20 15:50:00,36.18,36.19,36.04,36.06,927104.0,33.9991,34.0085,33.8675,33.8863,927104.0
2021-01-21 09:30:00,36.0,36.03,35.61,35.65,305576.0,33.8299,33.8581,33.4634,33.501,305576.0
2021-01-21 09:40:00,35.64,35.76,35.5,35.61,164226.0,33.4916,33.6044,33.36,33.4634,164226.0
2021-01-21 09:50:00,35.6,35.69,35.56,35.66,93846.0,33.454,33.5386,33.4164,33.5104,93846.0
2021-01-21 10:00:00,35.63,35.63,35.43,35.62,81395.0,33.4822,33.4822,33.2943,33.4728,81395.0
2021-01-21 10:10:00,35.63,35.71,35.58,35.58,102005.0,33.4822,33.5574,33.4352,33.4352,102005.0
2021-01-21 10:20:00,35.58,35.68,35.54,35.64,65144.0,33.4352,33.5292,33.3976,33.4916,65144.0
2021-01-21 10:30:00,35.63,35.65,35.51,35.56,52358.0,33.4822,33.501,33.3694,33.4164,52358.0
2021-01-21 10:40:00,35.55,35.67,35.55,35.62,61476.0,33.407,33.5198,33.407,33.4728,61476.0
2021-01-21 10:50:00,35.62,35.62,35.43,35.53,81682.0,33.4728,33.4728,33.2943,33.3882,81682.0
2021-01-21 11:00:00,35.51,35.6,35.5,35.55,44384.0,33.3694,33.454,33.36,33.407,44384.0
2021-01-21 11:10:00,35.54,35.62,35.54,35.58,44626.0,33.3976,33.4728,33.3976,33.4352,44626.0
2021-01-21 11:20:00,35.57,35.67,35.57,35.66,65704.0,33.4258,33.5198,33.4258,33.5104,65704.0
2021-01-21 11:30:00,35.65,35.65,35.44,35.49,58527.0,33.501,33.501,33.3037,33.3506,58527.0
2021-01-21 11:40:00,35.48,35.52,35.46,35.51,35585.0,33.3413,33.3788,33.3225,33.3694,35585.0
2021-01-21 11:50:00,35.52,35.57,35.49,35.54,44125.0,33.3788,33.4258,33.3506,33.3976,44125.0
2021-01-21 12:00:00,35.54,35.56,35.47,35.47,52041.0,33.3976,33.4164,33.3319,33.3319,52041.0
2021-01-21 12:10:00,35.48,35.51,35.44,35.45,34775.0,33.3413,33.3694,33.3037,33.3131,34775.0
2021-01-21 12:20:00,35.46,35.49,35.42,35.46,40467.0,33.3225,33.3506,33.2849,33.3225,40467.0
2021-01-21 12:30:00,35.44,35.54,35.42,35.53,57324.0,33.3037,33.3976,33.2849,33.3882,57324.0
2021-01-21 12:40:00,35.53,35.56,35.48,35.51,35928.0,33.3882,33.4164,33.3413,33.3694,35928.0
2021-01-21 12:50:00,35.51,35.51,35.46,35.51,38640.0,33.3694,33.3694,33.3225,33.3694,38640.0
2021-01-21 13:00:00,35.5,35.53,35.47,35.51,45539.0,33.36,33.3882,33.3319,33.3694,45539.0
2021-01-21 13:10:00,35.51,35.56,35.49,35.56,45702.0,33.3694,33.4164,33.3506,33.4164,45702.0
2021-01-21 13:20:00,35.56,35.56,35.53,35.54,42675.0,33.4164,33.4164,33.3882,33.3976,42675.0
2021-01-21 13:30:00,35.54,35.54,35.48,35.49,33860.0,33.3976,33.3976,33.3413,33.3506,33860.0
2021-01-21 13:40:00,35.49,35.58,35.48,35.56,44975.0,33.3506,33.4352,33.3413,33.4164,44975.0
2021-01-21 13:50:00,35.56,35.72,35.56,35.68,65632.0,33.4164,33.5668,33.4164,33.5292,65632.0
2021-01-21 14:00:00,35.69,35.78,35.68,35.76,95523.0,33.5386,33.6232,33.5292,33.6044,95523.0
2021-01-21 14:10:00,35.76,35.85,35.76,35.81,79667.0,33.6044,33.6889,33.6044,33.6514,79667.0
2021-01-21 14:20:00,35.81,35.83,35.76,35.76,61884.0,33.6514,33.6702,33.6044,33.6044,61884.0
2021-01-21 14:30:00,35.76,35.77,35.69,35.74,43049.0,33.6044,33.6138,33.5386,33.5856,43049.0
2021-01-21 14:40:00,35.73,35.74,35.69,35.7,51528.0,33.5762,33.5856,33.5386,33.548,51528.0
2021-01-21 14:50:00,35.69,35.72,35.66,35.67,32056.0,33.5386,33.5668,33.5104,33.5198,32056.0
2021-01-21 15:00:00,35.67,35.67,35.58,35.62,64639.0,33.5198,33.5198,33.4352,33.4728,64639.0
2021-01-21 15:10:00,35.61,35.65,35.6,35.64,41864.0,33.4634,33.501,33.454,33.4916,41864.0
2021-01-21 15:20:00,35.65,35.65,35.59,35.6,52717.0,33.501,33.501,33.4446,33.454,52717.0
2021-01-21 15:30:00,35.6,35.63,35.56,35.61,94318.0,33.454,33.4822,33.4164,33.4634,94318.0
2021-01-21 15:40:00,35.61,35.67,35.61,35.66,148830.0,33.4634,33.5198,33.4634,33.5104,148830.0
2021-01-21 15:50:00,35.66,35.79,35.66,35.71,508452.0,33.5104,33.6326,33.5104,33.5574,508452.0
2021-01-22 09:30:00,34.85,34.87,34.48,34.68,505998.0,32.7492,32.768,32.4015,32.5895,505998.0
2021-01-22 09:40:00,34.67,34.94,34.62,34.85,249178.0,32.5801,32.8338,32.5331,32.7492,249178.0
2021-01-22 09:50:00,34.86,34.97,34.79,34.92,145893.0,32.7586,32.862,32.6928,32.815,145893.0
2021-01-22 10:00:00,34.94,35.03,34.89,34.99,112367.0,32.8338,32.9184,32.7868,32.8808,112367.0
2021-01-22 10:10:00,34.98,35.14,34.97,35.1,155557.0,32.8714,33.0217,32.862,32.9842,155557.0
2021-01-22 10:20:00,35.12,35.24,35.06,35.09,122097.0,33.003,33.1157,32.9466,32.9748,122097.0
2021-01-22 10:30:00,35.08,35.19,35.03,35.19,81618.0,32.9654,33.0687,32.9184,33.0687,81618.0
2021-01-22 10:40:00,35.19,35.21,35.1,35.17,63173.0,33.0687,33.0875,32.9842,33.0499,63173.0
2021-01-22 10:50:00,35.17,35.42,35.17,35.3,144865.0,33.0499,33.2849,33.0499,33.1721,144865.0
2021-01-22 11:00:00,35.31,35.37,35.24,35.26,70204.0,33.1815,33.2379,33.1157,33.1345,70204.0
2021-01-22 11:10:00,35.25,35.25,35.13,35.18,44885.0,33.1251,33.1251,33.0123,33.0593,44885.0
2021-01-22 11:20:00,35.18,35.25,35.14,35.2,41833.0,33.0593,33.1251,33.0217,33.0781,41833.0
2021-01-22 11:30:00,35.2,35.34,35.19,35.33,35983.0,33.0781,33.2097,33.0687,33.2003,35983.0
2021-01-22 11:40:00,35.33,35.34,35.24,35.3,61112.0,33.2003,33.2097,33.1157,33.1721,61112.0
2021-01-22 11:50:00,35.3,35.32,35.24,35.28,28724.0,33.1721,33.1909,33.1157,33.1533,28724.0
2021-01-22 12:00:00,35.29,35.34,35.25,35.29,27673.0,33.1627,33.2097,33.1251,33.1627,27673.0
2021-01-22 12:10:00,35.3,35.33,35.27,35.27,26114.0,33.1721,33.2003,33.1439,33.1439,26114.0
2021-01-22 12:20:00,35.27,35.32,35.24,35.25,24289.0,33.1439,33.1909,33.1157,33.1251,24289.0
2021-01-22 12:30:00,35.26,35.26,35.18,35.18,23419.0,33.1345,33.1345,33.0593,33.0593,23419.0
2021-01-22 12:40:00,35.17,35.26,35.17,35.24,35761.0,33.0499,33.1345,33.0499,33.1157,35761.0
2021-01-22 12:50:00,35.23,35.28,35.22,35.27,29196.0,33.1063,33.1533,33.0969,33.1439,29196.0
2021-01-22 13:00:00,35.27,35.31,35.26,35.29,22852.0,33.1439,33.1815,33.1345,33.1627,22852.0
2021-01-22 13:10:00,35.29,35.29,35.22,35.24,39871.0,33.1627,33.1627,33.0969,33.1157,39871.0
2021-01-22 13:20:00,35.24,35.42,35.24,35.38,47018.0,33.1157,33.2849,33.1157,33.2473,47018.0
2021-01-22 13:30:00,35.36,35.44,35.35,35.44,21560.0,33.2285,33.3037,33.2191,33.3037,21560.0
2021-01-22 13:40:00,35.43,35.47,35.42,35.42,36108.0,33.2943,33.3319,33.2849,33.2849,36108.0
2021-01-22 13:50:00,35.44,35.47,35.39,35.4,105595.0,33.3037,33.3319,33.2567,33.2661,105595.0
2021-01-22 14:00:00,35.41,35.46,35.4,35.43,42141.0,33.2755,33.3225,33.2661,33.2943,42141.0
2021-01-22 14:10:00,35.43,35.44,35.35,35.37,44839.0,33.2943,33.3037,33.2191,33.2379,44839.0
2021-01-22 14:20:00,35.37,35.46,35.37,35.46,30280.0,33.2379,33.3225,33.2379,33.3225,30280.0
2021-01-22 14:30:00,35.46,35.49,35.46,35.49,26442.0,33.3225,33.3506,33.3225,33.3506,26442.0
2021-01-22 14:40:00,35.49,35.54,35.47,35.47,55901.0,33.3506,33.3976,33.3319,33.3319,55901.0
2021-01-22 14:50:00,35.47,35.47,35.36,35.36,41922.0,33.3319,33.3319,33.2285,33.2285,41922.0
2021-01-22 15:00:00,35.36,35.38,35.32,35.32,84660.0,33.2285,33.2473,33.1909,33.1909,84660.0
2021-01-22 15:10:00,35.31,35.35,35.29,35.33,107822.0,33.1815,33.2191,33.1627,33.2003,107822.0
2021-01-22 15:20:00,35.33,35.33,35.28,35.3,93093.0,33.2003,33.2003,33.1533,33.1721,93093.0
2021-01-22 15:30:00,35.31,35.35,35.25,35.3,93093.0,33.1815,33.2191,33.1251,33.1721,93093.0
2021-01-22 15:40:00,35.29,35.35,35.29,35.31,157479.0,33.1627,33.2191,33.1627,33.1815,157479.0
2021-01-22 15:50:00,35.31,35.31,35.22,35.23,656852.0,33.1815,33.1815,33.0969,33.1063,656852.0
2021-01-25 09:30:00,35.47,35.73,35.35,35.59,430830.0,33.3319,33.5762,33.2191,33.4446,430830.0
2021-01-25 09:40:00,35.58,35.73,35.27,35.29,153672.0,33.4352,33.5762,33.1439,33.1627,153672.0
2021-01-25 09:50:00,35.29,35.36,35.15,35.19,144504.0,33.1627,33.2285,33.0311,33.0687,144504.0
2021-01-25 10:00:00,35.19,35.29,35.07,35.1,107362.0,33.0687,33.1627,32.956,32.9842,107362.0
2021-01-25 10:10:00,35.1,35.13,35.0,35.09,72729.0,32.9842,33.0123,32.8902,32.9748,72729.0
2021-01-25 10:20:00,35.07,35.21,35.04,35.08,41127.0,32.956,33.0875,32.9278,32.9654,41127.0
2021-01-25 10:30:00,35.07,35.1,34.95,34.97,60171.0,32.956,32.9842,32.8432,32.862,60171.0
2021-01-25 10:40:00,34.97,35.13,34.93,35.04,68434.0,32.862,33.0123,32.8244,32.9278,68434.0
2021-01-25 10:50:00,35.03,35.1,34.92,34.95,59269.0,32.9184,32.9842,32.815,32.8432,59269.0
2021-01-25 11:00:00,34.94,35.05,34.81,34.83,65380.0,32.8338,32.9372,32.7116,32.7304,65380.0
2021-01-25 11:10:00,34.83,35.1,34.81,35.06,65602.0,32.7304,32.9842,32.7116,32.9466,65602.0
2021-01-25 11:20:00,35.06,35.08,34.92,34.97,110604.0,32.9466,32.9654,32.815,32.862,110604.0
2021-01-25 11:30:00,34.99,35.1,34.99,35.08,56902.0,32.8808,32.9842,32.8808,32.9654,56902.0
2021-01-25 11:40:00,35.08,35.12,35.03,35.05,44368.0,32.9654,33.003,32.9184,32.9372,44368.0
2021-01-25 11:50:00,35.05,35.18,35.04,35.13,37833.0,32.9372,33.0593,32.9278,33.0123,37833.0
2021-01-25 12:00:00,35.14,35.17,35.1,35.13,43551.0,33.0217,33.0499,32.9842,33.0123,43551.0
2021-01-25 12:10:00,35.14,35.17,35.08,35.14,40769.0,33.0217,33.0499,32.9654,33.0217,40769.0
2021-01-25 12:20:00,35.15,35.17,35.1,35.15,17735.0,33.0311,33.0499,32.9842,33.0311,17735.0
2021-01-25 12:30:00,35.15,35.24,35.14,35.14,40023.0,33.0311,33.1157,33.0217,33.0217,40023.0
2021-01-25 12:40:00,35.14,35.19,35.13,35.17,23758.0,33.0217,33.0687,33.0123,33.0499,23758.0
2021-01-25 12:50:00,35.18,35.19,35.12,35.19,29993.0,33.0593,33.0687,33.003,33.0687,29993.0
2021-01-25 13:00:00,35.19,35.24,35.19,35.22,33242.0,33.0687,33.1157,33.0687,33.0969,33242.0
2021-01-25 13:10:00,35.22,35.26,35.17,35.18,48414.0,33.0969,33.1345,33.0499,33.0593,48414.0
2021-01-25 13:20:00,35.17,35.21,35.13,35.14,16644.0,33.0499,33.0875,33.0123,33.0217,16644.0
2021-01-25 13:30:00,35.14,35.14,35.04,35.06,16282.0,33.0217,33.0217,32.9278,32.9466,16282.0
2021-01-25 13:40:00,35.06,35.15,35.06,35.15,27343.0,32.9466,33.0311,32.9466,33.0311,27343.0
2021-01-25 13:50:00,35.14,35.2,35.12,35.2,21785.0,33.0217,33.0781,33.003,33.0781,21785.0
2021-01-25 14:00:00,35.19,35.19,35.08,35.1,55450.0,33.0687,33.0687,32.9654,32.9842,55450.0
2021-01-25 14:10:00,35.08,35.13,35.08,35.11,21508.0,32.9654,33.0123,32.9654,32.9936,21508.0
2021-01-25 14:20:00,35.11,35.11,35.07,35.08,21022.0,32.9936,32.9936,32.956,32.9654,21022.0
2021-01-25 14:30:00,35.11,35.13,35.05,35.06,16882.0,32.9936,33.0123,32.9372,32.9466,16882.0
2021-01-25 14:40:00,35.06,35.13,35.04,35.11,18051.0,32.9466,33.0123,32.9278,32.9936,18051.0
2021-01-25 14:50:00,35.12,35.13,35.1,35.13,15962.0,33.003,33.0123,32.9842,33.0123,15962.0
2021-01-25 15:00:00,35.13,35.15,35.07,35.08,27484.0,33.0123,33.0311,32.956,32.9654,27484.0
2021-01-25 15:10:00,35.07,35.07,34.99,35.04,49547.0,32.956,32.956,32.8808,32.9278,49547.0
2021-01-25 15:20:00,35.04,35.04,34.99,35.0,30884.0,32.9278,32.9278,32.8808,32.8902,30884.0
2021-01-25 15:30:00,34.99,35.04,34.98,35.01,50352.0,32.8808,32.9278,32.8714,32.8996,50352.0
2021-01-25 15:40:00,35.01,35.03,34.99,35.0,111323.0,32.8996,32.9184,32.8808,32.8902,111323.0
2021-01-25 15:50:00,35.01,35.22,35.01,35.22,290921.0,32.8996,33.0969,32.8996,33.0969,290921.0
2021-01-26 09:30:00,35.12,35.24,35.01,35.19,335148.0,33.003,33.1157,32.8996,33.0687,335148.0
2021-01-26 09:40:00,35.21,35.33,35.07,35.32,102686.0,33.0875,33.2003,32.956,33.1909,102686.0
2021-01-26 09:50:00,35.33,35.49,35.3,35.4,103196.0,33.2003,33.3506,33.1721,33.2661,103196.0
2021-01-26 10:00:00,35.38,35.53,35.36,35.46,83304.0,33.2473,33.3882,33.2285,33.3225,83304.0
2021-01-26 10:10:00,35.46,35.46,35.32,35.39,80668.0,33.3225,33.3225,33.1909,33.2567,80668.0
2021-01-26 10:20:00,35.38,35.45,35.28,35.42,112909.0,33.2473,33.3131,33.1533,33.2849,112909.0
2021-01-26 10:30:00,35.43,35.53,35.35,35.35,84227.0,33.2943,33.3882,33.2191,33.2191,84227.0
2021-01-26 10:40:00,35.36,35.38,35.26,35.27,48519.0,33.2285,33.2473,33.1345,33.1439,48519.0
2021-01-26 10:50:00,35.27,35.36,35.24,35.3,34754.0,33.1439,33.2285,33.1157,33.1721,34754.0
2021-01-26 11:00:00,35.29,35.34,35.22,35.27,75752.0,33.1627,33.2097,33.0969,33.1439,75752.0
2021-01-26 11:10:00,35.27,35.43,35.26,35.42,43002.0,33.1439,33.2943,33.1345,33.2849,43002.0
2021-01-26 11:20:00,35.44,35.51,35.42,35.49,74087.0,33.3037,33.3694,33.2849,33.3506,74087.0
2021-01-26 11:30:00,35.49,35.53,35.45,35.45,72984.0,33.3506,33.3882,33.3131,33.3131,72984.0
2021-01-26 11:40:00,35.45,35.45,35.38,35.38,63438.0,33.3131,33.3131,33.2473,33.2473,63438.0
2021-01-26 11:50:00,35.38,35.45,35.33,35.33,40219.0,33.2473,33.3131,33.2003,33.2003,40219.0
2021-01-26 12:00:00,35.33,35.41,35.33,35.37,24902.0,33.2003,33.2755,33.2003,33.2379,24902.0
2021-01-26 12:10:00,35.36,35.38,35.32,35.33,42088.0,33.2285,33.2473,33.1909,33.2003,42088.0
2021-01-26 12:20:00,35.33,35.33,35.27,35.31,112777.0,33.2003,33.2003,33.1439,33.1815,112777.0
2021-01-26 12:30:00,35.31,35.35,35.26,35.28,92750.0,33.1815,33.2191,33.1345,33.1533,92750.0
2021-01-26 12:40:00,35.27,35.28,35.24,35.25,26645.0,33.1439,33.1533,33.1157,33.1251,26645.0
2021-01-26 12:50:00,35.24,35.28,35.24,35.28,35082.0,33.1157,33.1533,33.1157,33.1533,35082.0
2021-01-26 13:00:00,35.28,35.33,35.28,35.31,44634.0,33.1533,33.2003,33.1533,33.1815,44634.0
2021-01-26 13:10:00,35.31,35.33,35.28,35.28,16747.0,33.1815,33.2003,33.1533,33.1533,16747.0
2021-01-26 13:20:00,35.29,35.33,35.29,35.31,12913.0,33.1627,33.2003,33.1627,33.1815,12913.0
2021-01-26 13:30:00,35.31,35.33,35.28,35.31,13490.0,33.1815,33.2003,33.1533,33.1815,13490.0
2021-01-26 13:40:00,35.32,35.39,35.32,35.37,37245.0,33.1909,33.2567,33.1909,33.2379,37245.0
2021-01-26 13:50:00,35.36,35.37,35.33,35.34,29863.0,33.2285,33.2379,33.2003,33.2097,29863.0
2021-01-26 14:00:00,35.34,35.35,35.3,35.33,15141.0,33.2097,33.2191,33.1721,33.2003,15141.0
2021-01-26 14:10:00,35.33,35.33,35.27,35.27,18432.0,33.2003,33.2003,33.1439,33.1439,18432.0
2021-01-26 14:20:00,35.28,35.28,35.17,35.2,46596.0,33.1533,33.1533,33.0499,33.0781,46596.0
2021-01-26 14:30:00,35.22,35.22,35.18,35.18,29165.0,33.0969,33.0969,33.0593,33.0593,29165.0
2021-01-26 14:40:00,35.18,35.28,35.16,35.27,26819.0,33.0593,33.1533,33.0405,33.1439,26819.0
2021-01-26 14:50:00,35.27,35.27,35.24,35.25,12945.0,33.1439,33.1439,33.1157,33.1251,12945.0
2021-01-26 15:00:00,35.24,35.26,35.21,35.25,30688.0,33.1157,33.1345,33.0875,33.1251,30688.0
2021-01-26 15:10:00,35.26,35.3,35.23,35.28,21097.0,33.1345,33.1721,33.1063,33.1533,21097.0
2021-01-26 15:20:00,35.29,35.29,35.27,35.27,23498.0,33.1627,33.1627,33.1439,33.1439,23498.0
2021-01-26 15:30:00,35.28,35.28,35.22,35.24,45027.0,33.1533,33.1533,33.0969,33.1157,45027.0
2021-01-26 15:40:00,35.24,35.24,35.21,35.21,45152.0,33.1157,33.1157,33.0875,33.0875,45152.0
2021-01-26 15:50:00,35.21,35.22,35.09,35.1,331583.0,33.0875,33.0969,32.9748,32.9842,331583.0
2021-01-27 09:30:00,34.64,34.67,34.08,34.09,595846.0,32.5519,32.5801,32.0256,32.035,595846.0
2021-01-27 09:40:00,34.08,34.1,33.81,33.83,383089.0,32.0256,32.0444,31.7719,31.7907,383089.0
2021-01-27 09:50:00,33.83,34.01,33.67,33.95,229425.0,31.7907,31.9599,31.6404,31.9035,229425.0
2021-01-27 10:00:00,33.95,34.22,33.85,34.19,215703.0,31.9035,32.1572,31.8095,32.129,215703.0
2021-01-27 10:10:00,34.19,34.28,34.1,34.22,158302.0,32.129,32.2136,32.0444,32.1572,158302.0
2021-01-27 10:20:00,34.2,34.3,34.19,34.29,124106.0,32.1384,32.2324,32.129,32.223,124106.0
2021-01-27 10:30:00,34.3,34.37,34.21,34.3,94707.0,32.2324,32.2982,32.1478,32.2324,94707.0
2021-01-27 10:40:00,34.29,34.49,34.29,34.43,115743.0,32.223,32.4109,32.223,32.3545,115743.0
2021-01-27 10:50:00,34.44,34.58,34.44,34.45,93842.0,32.3639,32.4955,32.3639,32.3733,93842.0
2021-01-27 11:00:00,34.44,34.56,34.41,34.49,58942.0,32.3639,32.4767,32.3358,32.4109,58942.0
2021-01-27 11:10:00,34.49,34.5,34.31,34.31,51131.0,32.4109,32.4203,32.2418,32.2418,51131.0
2021-01-27 11:20:00,34.31,34.6,34.31,34.49,86752.0,32.2418,32.5143,32.2418,32.4109,86752.0
2021-01-27 11:30:00,34.5,34.6,34.48,34.48,82668.0,32.4203,32.5143,32.4015,32.4015,82668.0
2021-01-27 11:40:00,34.48,34.51,34.42,34.47,94232.0,32.4015,32.4297,32.3451,32.3921,94232.0
2021-01-27 11:50:00,34.46,34.54,34.44,34.44,64612.0,32.3827,32.4579,32.3639,32.3639,64612.0
2021-01-27 12:00:00,34.44,34.44,34.36,34.4,48940.0,32.3639,32.3639,32.2888,32.3264,48940.0
2021-01-27 12:10:00,34.4,34.47,34.34,34.36,66387.0,32.3264,32.3921,32.27,32.2888,66387.0
2021-01-27 12:20:00,34.37,34.46,34.32,34.44,42935.0,32.2982,32.3827,32.2512,32.3639,42935.0
2021-01-27 12:30:00,34.44,34.46,34.35,34.4,55754.0,32.3639,32.3827,32.2794,32.3264,55754.0
2021-01-27 12:40:00,34.39,34.51,34.38,34.43,53677.0,32.317,32.4297,32.3076,32.3545,53677.0
2021-01-27 12:50:00,34.44,34.46,34.37,34.46,43037.0,32.3639,32.3827,32.2982,32.3827,43037.0
2021-01-27 13:00:00,34.45,34.46,34.37,34.4,44806.0,32.3733,32.3827,32.2982,32.3264,44806.0
2021-01-27 13:10:00,34.39,34.39,34.32,34.34,22792.0,32.317,32.317,32.2512,32.27,22792.0
2021-01-27 13:20:00,34.33,34.33,34.3,34.32,47732.0,32.2606,32.2606,32.2324,32.2512,47732.0
2021-01-27 13:30:00,34.32,34.35,34.28,34.33,42347.0,32.2512,32.2794,32.2136,32.2606,42347.0
2021-01-27 13:40:00,34.33,34.35,34.28,34.3,34325.0,32.2606,32.2794,32.2136,32.2324,34325.0
2021-01-27 13:50:00,34.29,34.33,34.24,34.26,39849.0,32.223,32.2606,32.176,32.1948,39849.0
2021-01-27 14:00:00,34.27,34.36,34.15,34.2,77016.0,32.2042,32.2888,32.0914,32.1384,77016.0
2021-01-27 14:10:00,34.2,34.28,34.19,34.19,64799.0,32.1384,32.2136,32.129,32.129,64799.0
2021-01-27 14:20:00,34.19,34.22,34.13,34.21,59814.0,32.129,32.1572,32.0726,32.1478,59814.0
2021-01-27 14:30:00,34.2,34.2,34.02,34.11,137782.0,32.1384,32.1384,31.9693,32.0538,137782.0
2021-01-27 14:40:00,34.1,34.22,34.08,34.13,155386.0,32.0444,32.1572,32.0256,32.0726,155386.0
2021-01-27 14:50:00,34.11,34.11,33.89,33.92,115520.0,32.0538,32.0538,31.8471,31.8753,115520.0
2021-01-27 15:00:00,33.91,33.96,33.85,33.89,111079.0,31.8659,31.9129,31.8095,31.8471,111079.0
2021-01-27 15:10:00,33.9,33.92,33.83,33.83,123092.0,31.8565,31.8753,31.7907,31.7907,123092.0
2021-01-27 15:20:00,33.83,33.83,33.72,33.75,220077.0,31.7907,31.7907,31.6873,31.7155,220077.0
2021-01-27 15:30:00,33.75,33.78,33.69,33.72,267519.0,31.7155,31.7437,31.6592,31.6873,267519.0
2021-01-27 15:40:00,33.71,33.82,33.63,33.79,591147.0,31.6779,31.7813,31.6028,31.7531,591147.0
2021-01-27 15:50:00,33.79,33.8,33.72,33.76,446307.0,31.7531,31.7625,31.6873,31.7249,446307.0
2021-01-28 09:30:00,34.62,35.02,34.57,34.79,577591.0,32.5331,32.909,32.4861,32.6928,577591.0
2021-01-28 09:40:00,34.79,34.92,34.76,34.83,280310.0,32.6928,32.815,32.6647,32.7304,280310.0
2021-01-28 09:50:00,34.9,35.13,34.73,34.76,376903.0,32.7962,33.0123,32.6365,32.6647,376903.0
2021-01-28 10:00:00,34.76,34.87,34.6,34.72,153961.0,32.6647,32.768,32.5143,32.6271,153961.0
2021-01-28 10:10:00,34.73,35.15,34.73,35.15,112001.0,32.6365,33.0311,32.6365,33.0311,112001.0
2021-01-28 10:20:00,35.16,35.24,35.13,35.18,238463.0,33.0405,33.1157,33.0123,33.0593,238463.0
2021-01-28 10:30:00,35.18,35.38,35.18,35.28,177952.0,33.0593,33.2473,33.0593,33.1533,177952.0
2021-01-28 10:40:00,35.28,35.31,35.03,35.04,224534.0,33.1533,33.1815,32.9184,32.9278,224534.0
2021-01-28 10:50:00,35.05,35.13,34.84,34.87,187251.0,32.9372,33.0123,32.7398,32.768,187251.0
2021-01-28 11:00:00,34.87,34.94,34.74,34.81,106584.0,32.768,32.8338,32.6459,32.7116,106584.0
2021-01-28 11:10:00,34.8,34.87,34.65,34.67,131280.0,32.7022,32.768,32.5613,32.5801,131280.0
2021-01-28 11:20:00,34.68,34.81,34.62,34.65,120279.0,32.5895,32.7116,32.5331,32.5613,120279.0
2021-01-28 11:30:00,34.65,34.87,34.6,34.85,92322.0,32.5613,32.768,32.5143,32.7492,92322.0
2021-01-28 11:40:00,34.84,34.85,34.68,34.79,80774.0,32.7398,32.7492,32.5895,32.6928,80774.0
2021-01-28 11:50:00,34.78,34.78,34.51,34.51,136674.0,32.6834,32.6834,32.4297,32.4297,136674.0
2021-01-28 12:00:00,34.51,34.56,34.33,34.38,178306.0,32.4297,32.4767,32.2606,32.3076,178306.0
2021-01-28 12:10:00,34.39,34.5,34.31,34.32,87144.0,32.317,32.4203,32.2418,32.2512,87144.0
2021-01-28 12:20:00,34.32,34.45,34.31,34.32,41409.0,32.2512,32.3733,32.2418,32.2512,41409.0
2021-01-28 12:30:00,34.31,34.41,34.31,34.34,46220.0,32.2418,32.3358,32.2418,32.27,46220.0
2021-01-28 12:40:00,34.34,34.37,34.25,34.29,76206.0,32.27,32.2982,32.1854,32.223,76206.0
2021-01-28 12:50:00,34.29,34.3,34.17,34.24,101295.0,32.223,32.2324,32.1102,32.176,101295.0
2021-01-28 13:00:00,34.24,34.29,34.09,34.12,57770.0,32.176,32.223,32.035,32.0632,57770.0
2021-01-28 13:10:00,34.12,34.28,34.12,34.25,58290.0,32.0632,32.2136,32.0632,32.1854,58290.0
2021-01-28 13:20:00,34.24,34.28,34.18,34.21,43969.0,32.176,32.2136,32.1196,32.1478,43969.0
2021-01-28 13:30:00,34.21,34.29,34.12,34.28,63441.0,32.1478,32.223,32.0632,32.2136,63441.0
2021-01-28 13:40:00,34.28,34.36,34.23,34.34,93381.0,32.2136,32.2888,32.1666,32.27,93381.0
2021-01-28 13:50:00,34.35,34.38,34.27,34.31,52689.0,32.2794,32.3076,32.2042,32.2418,52689.0
2021-01-28 14:00:00,34.32,34.39,34.26,34.35,46573.0,32.2512,32.317,32.1948,32.2794,46573.0
2021-01-28 14:10:00,34.35,34.53,34.33,34.53,49242.0,32.2794,32.4485,32.2606,32.4485,49242.0
2021-01-28 14:20:00,34.52,34.58,34.47,34.56,69480.0,32.4391,32.4955,32.3921,32.4767,69480.0
2021-01-28 14:30:00,34.57,34.6,34.47,34.6,67170.0,32.4861,32.5143,32.3921,32.5143,67170.0
2021-01-28 14:40:00,34.6,34.67,34.58,34.65,66873.0,32.5143,32.5801,32.4955,32.5613,66873.0
2021-01-28 14:50:00,34.65,34.7,34.6,34.7,98502.0,32.5613,32.6083,32.5143,32.6083,98502.0
2021-01-28 15:00:00,34.7,34.75,34.65,34.73,65361.0,32.6083,32.6553,32.5613,32.6365,65361.0
2021-01-28 15:10:00,34.73,34.73,34.64,34.65,82486.0,32.6365,32.6365,32.5519,32.5613,82486.0
2021-01-28 15:20:00,34.65,34.71,34.62,34.67,125172.0,32.5613,32.6177,32.5331,32.5801,125172.0
2021-01-28 15:30:00,34.67,34.76,34.64,34.69,221351.0,32.5801,32.6647,32.5519,32.5989,221351.0
2021-01-28 15:40:00,34.7,34.74,34.65,34.66,171598.0,32.6083,32.6459,32.5613,32.5707,171598.0
2021-01-28 15:50:00,34.65,34.69,34.58,34.61,634042.0,32.5613,32.5989,32.4955,32.5237,634042.0
2021-01-29 09:30:00,35.48,35.68,35.37,35.5,569072.0,33.3413,33.5292,33.2379,33.36,569072.0
2021-01-29 09:40:00,35.5,35.5,35.08,35.23,243051.0,33.36,33.36,32.9654,33.1063,243051.0
2021-01-29 09:50:00,35.24,35.63,35.18,35.52,183401.0,33.1157,33.4822,33.0593,33.3788,183401.0
2021-01-29 10:00:00,35.51,35.59,35.36,35.46,216233.0,33.3694,33.4446,33.2285,33.3225,216233.0
2021-01-29 10:10:00,35.47,35.54,35.4,35.44,120500.0,33.3319,33.3976,33.2661,33.3037,120500.0
2021-01-29 10:20:00,35.44,35.44,35.3,35.33,120459.0,33.3037,33.3037,33.1721,33.2003,120459.0
2021-01-29 10:30:00,35.33,35.49,35.33,35.35,68998.0,33.2003,33.3506,33.2003,33.2191,68998.0
2021-01-29 10:40:00,35.34,35.34,35.1,35.28,108667.0,33.2097,33.2097,32.9842,33.1533,108667.0
2021-01-29 10:50:00,35.29,35.29,35.13,35.24,131919.0,33.1627,33.1627,33.0123,33.1157,131919.0
2021-01-29 11:00:00,35.24,35.27,35.13,35.21,117148.0,33.1157,33.1439,33.0123,33.0875,117148.0
2021-01-29 11:10:00,35.21,35.22,35.13,35.18,72278.0,33.0875,33.0969,33.0123,33.0593,72278.0
2021-01-29 11:20:00,35.18,35.18,35.06,35.09,156227.0,33.0593,33.0593,32.9466,32.9748,156227.0
2021-01-29 11:30:00,35.08,35.17,35.0,35.05,171758.0,32.9654,33.0499,32.8902,32.9372,171758.0
2021-01-29 11:40:00,35.06,35.1,35.03,35.05,113347.0,32.9466,32.9842,32.9184,32.9372,113347.0
2021-01-29 11:50:00,35.05,35.13,35.01,35.01,105909.0,32.9372,33.0123,32.8996,32.8996,105909.0
2021-01-29 12:00:00,35.01,35.12,35.01,35.07,103805.0,32.8996,33.003,32.8996,32.956,103805.0
2021-01-29 12:10:00,35.07,35.1,34.94,34.97,92776.0,32.956,32.9842,32.8338,32.862,92776.0
2021-01-29 12:20:00,34.98,35.01,34.83,34.96,132273.0,32.8714,32.8996,32.7304,32.8526,132273.0
2021-01-29 12:30:00,34.95,34.97,34.7,34.77,92093.0,32.8432,32.862,32.6083,32.6741,92093.0
2021-01-29 12:40:00,34.78,34.85,34.63,34.64,70651.0,32.6834,32.7492,32.5425,32.5519,70651.0
2021-01-29 12:50:00,34.64,34.82,34.64,34.66,110642.0,32.5519,32.721,32.5519,32.5707,110642.0
2021-01-29 13:00:00,34.65,34.77,34.62,34.76,59812.0,32.5613,32.6741,32.5331,32.6647,59812.0
2021-01-29 13:10:00,34.74,34.76,34.54,34.6,67812.0,32.6459,32.6647,32.4579,32.5143,67812.0
2021-01-29 13:20:00,34.59,34.78,34.59,34.74,87740.0,32.5049,32.6834,32.5049,32.6459,87740.0
2021-01-29 13:30:00,34.73,34.85,34.69,34.84,69636.0,32.6365,32.7492,32.5989,32.7398,69636.0
2021-01-29 13:40:00,34.82,34.9,34.71,34.71,109823.0,32.721,32.7962,32.6177,32.6177,109823.0
2021-01-29 13:50:00,34.71,34.76,34.68,34.69,50034.0,32.6177,32.6647,32.5895,32.5989,50034.0
2021-01-29 14:00:00,34.7,34.82,34.7,34.72,66334.0,32.6083,32.721,32.6083,32.6271,66334.0
2021-01-29 14:10:00,34.71,34.74,34.66,34.69,55932.0,32.6177,32.6459,32.5707,32.5989,55932.0
2021-01-29 14:20:00,34.69,34.69,34.53,34.53,59549.0,32.5989,32.5989,32.4485,32.4485,59549.0
2021-01-29 14:30:00,34.53,34.6,34.5,34.57,62809.0,32.4485,32.5143,32.4203,32.4861,62809.0
2021-01-29 14:40:00,34.57,34.65,34.51,34.58,50832.0,32.4861,32.5613,32.4297,32.4955,50832.0
2021-01-29 14:50:00,34.58,34.62,34.5,34.5,42559.0,32.4955,32.5331,32.4203,32.4203,42559.0
2021-01-29 15:00:00,34.5,34.59,34.5,34.53,107179.0,32.4203,32.5049,32.4203,32.4485,107179.0
2021-01-29 15:10:00,34.53,34.58,34.52,34.53,89357.0,32.4485,32.4955,32.4391,32.4485,89357.0
2021-01-29 15:20:00,34.53,34.55,34.45,34.47,113407.0,32.4485,32.4673,32.3733,32.3921,113407.0
2021-01-29 15:30:00,34.47,34.54,34.42,34.47,130712.0,32.3921,32.4579,32.3451,32.3921,130712.0
2021-01-29 15:40:00,34.46,34.46,34.38,34.39,193314.0,32.3827,32.3827,32.3076,32.317,193314.0
2021-01-29 15:50:00,34.4,34.54,34.4,34.5,260430.0,32.3264,32.4579,32.3264,32.4203,260430.0
2021-02-01 09:30:00,36.01,36.04,35.54,35.9,615171.0,33.8393,33.8675,33.3976,33.7359,615171.0
2021-02-01 09:40:00,35.9,36.28,35.65,35.69,392284.0,33.7359,34.093,33.501,33.5386,392284.0
2021-02-01 09:50:00,35.67,35.81,35.44,35.49,251377.0,33.5198,33.6514,33.3037,33.3506,251377.0
2021-02-01 10:00:00,35.5,35.77,35.49,35.56,149587.0,33.36,33.6138,33.3506,33.4164,149587.0
2021-02-01 10:10:00,35.58,35.93,35.58,35.85,136869.0,33.4352,33.7641,33.4352,33.6889,136869.0
2021-02-01 10:20:00,35.85,35.91,35.52,35.53,137957.0,33.6889,33.7453,33.3788,33.3882,137957.0
2021-02-01 10:30:00,35.53,35.64,35.49,35.51,202072.0,33.3882,33.4916,33.3506,33.3694,202072.0
2021-02-01 10:40:00,35.5,35.51,35.3,35.3,102044.0,33.36,33.3694,33.1721,33.1721,102044.0
2021-02-01 10:50:00,35.31,35.35,35.16,35.35,124469.0,33.1815,33.2191,33.0405,33.2191,124469.0
2021-02-01 11:00:00,35.33,35.33,35.13,35.22,111591.0,33.2003,33.2003,33.0123,33.0969,111591.0
2021-02-01 11:10:00,35.24,35.29,35.13,35.14,118229.0,33.1157,33.1627,33.0123,33.0217,118229.0
2021-02-01 11:20:00,35.15,35.32,35.13,35.19,95150.0,33.0311,33.1909,33.0123,33.0687,95150.0
2021-02-01 11:30:00,35.22,35.26,35.08,35.25,103439.0,33.0969,33.1345,32.9654,33.1251,103439.0
2021-02-01 11:40:00,35.25,35.47,35.25,35.44,42704.0,33.1251,33.3319,33.1251,33.3037,42704.0
2021-02-01 11:50:00,35.43,35.48,35.38,35.38,39652.0,33.2943,33.3413,33.2473,33.2473,39652.0
2021-02-01 12:00:00,35.4,35.49,35.4,35.42,32236.0,33.2661,33.3506,33.2661,33.2849,32236.0
2021-02-01 12:10:00,35.41,35.43,35.26,35.26,53741.0,33.2755,33.2943,33.1345,33.1345,53741.0
2021-02-01 12:20:00,35.26,35.34,35.26,35.33,49763.0,33.1345,33.2097,33.1345,33.2003,49763.0
2021-02-01 12:30:00,35.34,35.41,35.33,35.38,51706.0,33.2097,33.2755,33.2003,33.2473,51706.0
2021-02-01 12:40:00,35.38,35.48,35.33,35.35,45160.0,33.2473,33.3413,33.2003,33.2191,45160.0
2021-02-01 12:50:00,35.34,35.48,35.34,35.48,34947.0,33.2097,33.3413,33.2097,33.3413,34947.0
2021-02-01 13:00:00,35.48,35.61,35.44,35.61,55182.0,33.3413,33.4634,33.3037,33.4634,55182.0
2021-02-01 13:10:00,35.61,35.69,35.6,35.67,73812.0,33.4634,33.5386,33.454,33.5198,73812.0
2021-02-01 13:20:00,35.67,35.67,35.52,35.55,83459.0,33.5198,33.5198,33.3788,33.407,83459.0
2021-02-01 13:30:00,35.55,35.55,35.43,35.47,90017.0,33.407,33.407,33.2943,33.3319,90017.0
2021-02-01 13:40:00,35.47,35.54,35.46,35.54,33370.0,33.3319,33.3976,33.3225,33.3976,33370.0
2021-02-01 13:50:00,35.55,35.56,35.51,35.55,47287.0,33.407,33.4164,33.3694,33.407,47287.0
2021-02-01 14:00:00,35.55,35.58,35.38,35.56,54746.0,33.407,33.4352,33.2473,33.4164,54746.0
2021-02-01 14:10:00,35.56,35.57,35.53,35.56,36909.0,33.4164,33.4258,33.3882,33.4164,36909.0
2021-02-01 14:20:00,35.57,35.65,35.56,35.62,39536.0,33.4258,33.501,33.4164,33.4728,39536.0
2021-02-01 14:30:00,35.63,35.71,35.63,35.69,58268.0,33.4822,33.5574,33.4822,33.5386,58268.0
2021-02-01 14:40:00,35.71,35.74,35.65,35.65,33778.0,33.5574,33.5856,33.501,33.501,33778.0
2021-02-01 14:50:00,35.66,35.72,35.65,35.72,46262.0,33.5104,33.5668,33.501,33.5668,46262.0
2021-02-01 15:00:00,35.72,35.78,35.72,35.78,55553.0,33.5668,33.6232,33.5668,33.6232,55553.0
2021-02-01 15:10:00,35.78,35.83,35.74,35.79,85152.0,33.6232,33.6702,33.5856,33.6326,85152.0
2021-02-01 15:20:00,35.79,35.83,35.74,35.78,95366.0,33.6326,33.6702,33.5856,33.6232,95366.0
2021-02-01 15:30:00,35.78,35.78,35.69,35.72,140697.0,33.6232,33.6232,33.5386,33.5668,140697.0
2021-02-01 15:40:00,35.72,35.74,35.6,35.63,281703.0,33.5668,33.5856,33.454,33.4822,281703.0
2021-02-01 15:50:00,35.63,35.72,35.6,35.71,444326.0,33.4822,33.5668,33.454,33.5574,444326.0
2021-02-02 09:30:00,34.88,34.9,34.51,34.62,522721.0,32.7774,32.7962,32.4297,32.5331,522721.0
2021-02-02 09:40:00,34.63,34.75,34.53,34.61,216774.0,32.5425,32.6553,32.4485,32.5237,216774.0
2021-02-02 09:50:00,34.56,34.71,34.45,34.7,183909.0,32.4767,32.6177,32.3733,32.6083,183909.0
2021-02-02 10:00:00,34.71,34.78,34.65,34.67,176016.0,32.6177,32.6834,32.5613,32.5801,176016.0
2021-02-02 10:10:00,34.69,34.72,34.57,34.6,100871.0,32.5989,32.6271,32.4861,32.5143,100871.0
2021-02-02 10:20:00,34.6,34.72,34.56,34.67,114094.0,32.5143,32.6271,32.4767,32.5801,114094.0
2021-02-02 10:30:00,34.67,34.77,34.63,34.69,98815.0,32.5801,32.6741,32.5425,32.5989,98815.0
2021-02-02 10:40:00,34.69,34.72,34.53,34.68,54827.0,32.5989,32.6271,32.4485,32.5895,54827.0
2021-02-02 10:50:00,34.68,34.69,34.6,34.65,32044.0,32.5895,32.5989,32.5143,32.5613,32044.0
2021-02-02 11:00:00,34.63,34.75,34.61,34.73,74222.0,32.5425,32.6553,32.5237,32.6365,74222.0
2021-02-02 11:10:00,34.74,34.88,34.71,34.88,50654.0,32.6459,32.7774,32.6177,32.7774,50654.0
2021-02-02 11:20:00,34.89,34.94,34.85,34.87,57582.0,32.7868,32.8338,32.7492,32.768,57582.0
2021-02-02 11:30:00,34.85,34.86,34.72,34.81,174346.0,32.7492,32.7586,32.6271,32.7116,174346.0
2021-02-02 11:40:00,34.82,34.9,34.8,34.85,46952.0,32.721,32.7962,32.7022,32.7492,46952.0
2021-02-02 11:50:00,34.84,34.91,34.83,34.89,60214.0,32.7398,32.8056,32.7304,32.7868,60214.0
2021-02-02 12:00:00,34.9,34.98,34.86,34.88,122892.0,32.7962,32.8714,32.7586,32.7774,122892.0
2021-02-02 12:10:00,34.88,34.89,34.77,34.8,70102.0,32.7774,32.7868,32.6741,32.7022,70102.0
2021-02-02 12:20:00,34.81,34.89,34.79,34.88,52266.0,32.7116,32.7868,32.6928,32.7774,52266.0
2021-02-02 12:30:00,34.88,34.88,34.78,34.78,39386.0,32.7774,32.7774,32.6834,32.6834,39386.0
2021-02-02 12:40:00,34.78,34.81,34.74,34.76,31330.0,32.6834,32.7116,32.6459,32.6647,31330.0
2021-02-02 12:50:00,34.76,34.77,34.71,34.74,55055.0,32.6647,32.6741,32.6177,32.6459,55055.0
2021-02-02 13:00:00,34.74,34.78,34.67,34.69,49165.0,32.6459,32.6834,32.5801,32.5989,49165.0
2021-02-02 13:10:00,34.7,34.72,34.67,34.68,35279.0,32.6083,32.6271,32.5801,32.5895,35279.0
2021-02-02 13:20:00,34.69,34.7,34.67,34.69,32998.0,32.5989,32.6083,32.5801,32.5989,32998.0
2021-02-02 13:30:00,34.69,34.79,34.67,34.78,27091.0,32.5989,32.6928,32.5801,32.6834,27091.0
2021-02-02 13:40:00,34.77,34.78,34.76,34.76,12412.0,32.6741,32.6834,32.6647,32.6647,12412.0
2021-02-02 13:50:00,34.75,34.76,34.69,34.73,35157.0,32.6553,32.6647,32.5989,32.6365,35157.0
2021-02-02 14:00:00,34.74,34.76,34.72,34.73,14975.0,32.6459,32.6647,32.6271,32.6365,14975.0
2021-02-02 14:10:00,34.72,34.74,34.69,34.72,21758.0,32.6271,32.6459,32.5989,32.6271,21758.0
2021-02-02 14:20:00,34.73,34.75,34.7,34.73,16823.0,32.6365,32.6553,32.6083,32.6365,16823.0
2021-02-02 14:30:00,34.73,34.76,34.71,34.72,18436.0,32.6365,32.6647,32.6177,32.6271,18436.0
2021-02-02 14:40:00,34.72,34.72,34.66,34.67,18654.0,32.6271,32.6271,32.5707,32.5801,18654.0
2021-02-02 14:50:00,34.67,34.74,34.67,34.72,20332.0,32.5801,32.6459,32.5801,32.6271,20332.0
2021-02-02 15:00:00,34.72,34.72,34.62,34.62,30740.0,32.6271,32.6271,32.5331,32.5331,30740.0
2021-02-02 15:10:00,34.62,34.63,34.56,34.56,41870.0,32.5331,32.5425,32.4767,32.4767,41870.0
2021-02-02 15:20:00,34.56,34.6,34.56,34.6,49181.0,32.4767,32.5143,32.4767,32.5143,49181.0
2021-02-02 15:30:00,34.59,34.61,34.57,34.6,91269.0,32.5049,32.5237,32.4861,32.5143,91269.0
2021-02-02 15:40:00,34.6,34.67,34.6,34.67,172115.0,32.5143,32.5801,32.5143,32.5801,172115.0
2021-02-02 15:50:00,34.67,34.72,34.6,34.62,546812.0,32.5801,32.6271,32.5143,32.5331,546812.0
2021-02-03 09:30:00,34.7,34.94,34.57,34.69,433623.0,32.6083,32.8338,32.4861,32.5989,433623.0
2021-02-03 09:40:00,34.68,34.77,34.61,34.66,148223.0,32.5895,32.6741,32.5237,32.5707,148223.0
2021-02-03 09:50:00,34.67,34.8,34.67,34.72,137102.0,32.5801,32.7022,32.5801,32.6271,137102.0
2021-02-03 10:00:00,34.72,34.73,34.57,34.57,134213.0,32.6271,32.6365,32.4861,32.4861,134213.0
2021-02-03 10:10:00,34.57,34.58,34.49,34.5,91072.0,32.4861,32.4955,32.4109,32.4203,91072.0
2021-02-03 10:20:00,34.51,34.54,34.44,34.47,125626.0,32.4297,32.4579,32.3639,32.3921,125626.0
2021-02-03 10:30:00,34.45,34.6,34.45,34.54,91305.0,32.3733,32.5143,32.3733,32.4579,91305.0
2021-02-03 10:40:00,34.54,34.56,34.48,34.51,82180.0,32.4579,32.4767,32.4015,32.4297,82180.0
2021-02-03 10:50:00,34.52,34.58,34.46,34.58,86661.0,32.4391,32.4955,32.3827,32.4955,86661.0
2021-02-03 11:00:00,34.59,34.65,34.58,34.65,75969.0,32.5049,32.5613,32.4955,32.5613,75969.0
2021-02-03 11:10:00,34.64,34.65,34.56,34.57,54475.0,32.5519,32.5613,32.4767,32.4861,54475.0
2021-02-03 11:20:00,34.57,34.65,34.57,34.6,70456.0,32.4861,32.5613,32.4861,32.5143,70456.0
2021-02-03 11:30:00,34.61,34.72,34.61,34.7,86566.0,32.5237,32.6271,32.5237,32.6083,86566.0
2021-02-03 11:40:00,34.7,34.72,34.65,34.69,33994.0,32.6083,32.6271,32.5613,32.5989,33994.0
2021-02-03 11:50:00,34.67,34.7,34.65,34.66,68205.0,32.5801,32.6083,32.5613,32.5707,68205.0
2021-02-03 12:00:00,34.67,34.7,34.63,34.63,52695.0,32.5801,32.6083,32.5425,32.5425,52695.0
2021-02-03 12:10:00,34.62,34.65,34.62,34.64,62596.0,32.5331,32.5613,32.5331,32.5519,62596.0
2021-02-03 12:20:00,34.64,34.69,34.64,34.67,32069.0,32.5519,32.5989,32.5519,32.5801,32069.0
2021-02-03 12:30:00,34.67,34.69,34.58,34.59,83995.0,32.5801,32.5989,32.4955,32.5049,83995.0
2021-02-03 12:40:00,34.59,34.67,34.58,34.65,58504.0,32.5049,32.5801,32.4955,32.5613,58504.0
2021-02-03 12:50:00,34.65,34.65,34.62,34.62,32537.0,32.5613,32.5613,32.5331,32.5331,32537.0
2021-02-03 13:00:00,34.61,34.63,34.6,34.61,36819.0,32.5237,32.5425,32.5143,32.5237,36819.0
2021-02-03 13:10:00,34.61,34.65,34.61,34.62,40343.0,32.5237,32.5613,32.5237,32.5331,40343.0
2021-02-03 13:20:00,34.6,34.63,34.6,34.61,23901.0,32.5143,32.5425,32.5143,32.5237,23901.0
2021-02-03 13:30:00,34.61,34.67,34.58,34.67,42034.0,32.5237,32.5801,32.4955,32.5801,42034.0
2021-02-03 13:40:00,34.67,34.69,34.67,34.68,22621.0,32.5801,32.5989,32.5801,32.5895,22621.0
2021-02-03 13:50:00,34.67,34.67,34.63,34.63,37356.0,32.5801,32.5801,32.5425,32.5425,37356.0
2021-02-03 14:00:00,34.64,34.65,34.6,34.62,40252.0,32.5519,32.5613,32.5143,32.5331,40252.0
2021-02-03 14:10:00,34.62,34.63,34.61,34.62,38931.0,32.5331,32.5425,32.5237,32.5331,38931.0
2021-02-03 14:20:00,34.62,34.65,34.6,34.63,34222.0,32.5331,32.5613,32.5143,32.5425,34222.0
2021-02-03 14:30:00,34.63,34.65,34.61,34.62,38312.0,32.5425,32.5613,32.5237,32.5331,38312.0
2021-02-03 14:40:00,34.63,34.64,34.62,34.63,30742.0,32.5425,32.5519,32.5331,32.5425,30742.0
2021-02-03 14:50:00,34.63,34.63,34.61,34.61,30172.0,32.5425,32.5425,32.5237,32.5237,30172.0
2021-02-03 15:00:00,34.6,34.65,34.6,34.63,58392.0,32.5143,32.5613,32.5143,32.5425,58392.0
2021-02-03 15:10:00,34.63,34.63,34.57,34.58,70581.0,32.5425,32.5425,32.4861,32.4955,70581.0
2021-02-03 15:20:00,34.58,34.58,34.54,34.56,29775.0,32.4955,32.4955,32.4579,32.4767,29775.0
2021-02-03 15:30:00,34.56,34.58,34.55,34.57,65870.0,32.4767,32.4955,32.4673,32.4861,65870.0
2021-02-03 15:40:00,34.58,34.65,34.58,34.63,104394.0,32.4955,32.5613,32.4955,32.5425,104394.0
2021-02-03 15:50:00,34.64,34.65,34.6,34.6,220809.0,32.5519,32.5613,32.5143,32.5143,220809.0
2021-02-04 09:30:00,33.69,33.7,33.24,33.54,822585.0,31.6592,31.6686,31.2363,31.5182,822585.0
2021-02-04 09:40:00,33.54,33.66,33.42,33.65,353949.0,31.5182,31.631,31.4054,31.6216,353949.0
2021-02-04 09:50:00,33.65,33.71,33.54,33.56,136046.0,31.6216,31.6779,31.5182,31.537,136046.0
2021-02-04 10:00:00,33.56,33.86,33.55,33.86,213292.0,31.537,31.8189,31.5276,31.8189,213292.0
2021-02-04 10:10:00,33.86,33.97,33.74,33.75,204220.0,31.8189,31.9223,31.7061,31.7155,204220.0
2021-02-04 10:20:00,33.76,33.77,33.57,33.64,192570.0,31.7249,31.7343,31.5464,31.6122,192570.0
2021-02-04 10:30:00,33.64,33.68,33.56,33.65,145778.0,31.6122,31.6498,31.537,31.6216,145778.0
2021-02-04 10:40:00,33.64,33.67,33.53,33.53,108157.0,31.6122,31.6404,31.5088,31.5088,108157.0
2021-02-04 10:50:00,33.54,33.57,33.51,33.53,93997.0,31.5182,31.5464,31.49,31.5088,93997.0
2021-02-04 11:00:00,33.53,33.58,33.51,33.56,101206.0,31.5088,31.5558,31.49,31.537,101206.0
2021-02-04 11:10:00,33.56,33.61,33.51,33.51,65971.0,31.537,31.584,31.49,31.49,65971.0
2021-02-04 11:20:00,33.51,33.58,33.51,33.54,115168.0,31.49,31.5558,31.49,31.5182,115168.0
2021-02-04 11:30:00,33.55,33.6,33.53,33.6,63354.0,31.5276,31.5746,31.5088,31.5746,63354.0
2021-02-04 11:40:00,33.6,33.66,33.6,33.66,67587.0,31.5746,31.631,31.5746,31.631,67587.0
2021-02-04 11:50:00,33.67,33.69,33.62,33.64,80670.0,31.6404,31.6592,31.5934,31.6122,80670.0
2021-02-04 12:00:00,33.65,33.65,33.59,33.62,51184.0,31.6216,31.6216,31.5652,31.5934,51184.0
2021-02-04 12:10:00,33.62,33.63,33.55,33.56,36289.0,31.5934,31.6028,31.5276,31.537,36289.0
2021-02-04 12:20:00,33.56,33.56,33.53,33.53,25206.0,31.537,31.537,31.5088,31.5088,25206.0
2021-02-04 12:30:00,33.53,33.6,33.53,33.54,75517.0,31.5088,31.5746,31.5088,31.5182,75517.0
2021-02-04 12:40:00,33.55,33.56,33.53,33.56,63169.0,31.5276,31.537,31.5088,31.537,63169.0
2021-02-04 12:50:00,33.56,33.67,33.53,33.67,80835.0,31.537,31.6404,31.5088,31.6404,80835.0
2021-02-04 13:00:00,33.67,33.74,33.64,33.72,47303.0,31.6404,31.7061,31.6122,31.6873,47303.0
2021-02-04 13:10:00,33.72,33.72,33.66,33.67,49193.0,31.6873,31.6873,31.631,31.6404,49193.0
2021-02-04 13:20:00,33.68,33.76,33.68,33.76,29415.0,31.6498,31.7249,31.6498,31.7249,29415.0
2021-02-04 13:30:00,33.76,33.78,33.75,33.77,61753.0,31.7249,31.7437,31.7155,31.7343,61753.0
2021-02-04 13:40:00,33.77,33.78,33.74,33.78,37581.0,31.7343,31.7437,31.7061,31.7437,37581.0
2021-02-04 13:50:00,33.77,33.81,33.76,33.77,32597.0,31.7343,31.7719,31.7249,31.7343,32597.0
2021-02-04 14:00:00,33.76,33.8,33.74,33.76,49186.0,31.7249,31.7625,31.7061,31.7249,49186.0
2021-02-04 14:10:00,33.75,33.75,33.7,33.71,30629.0,31.7155,31.7155,31.6686,31.6779,30629.0
2021-02-04 14:20:00,33.72,33.74,33.71,33.72,28706.0,31.6873,31.7061,31.6779,31.6873,28706.0
2021-02-04 14:30:00,33.72,33.83,33.71,33.8,52997.0,31.6873,31.7907,31.6779,31.7625,52997.0
2021-02-04 14:40:00,33.81,33.86,33.77,33.85,41917.0,31.7719,31.8189,31.7343,31.8095,41917.0
2021-02-04 14:50:00,33.85,33.9,33.83,33.88,89223.0,31.8095,31.8565,31.7907,31.8377,89223.0
2021-02-04 15:00:00,33.88,33.9,33.84,33.84,83546.0,31.8377,31.8565,31.8001,31.8001,83546.0
2021-02-04 15:10:00,33.83,33.87,33.81,33.81,79020.0,31.7907,31.8283,31.7719,31.7719,79020.0
2021-02-04 15:20:00,33.81,33.86,33.78,33.85,107951.0,31.7719,31.8189,31.7437,31.8095,107951.0
2021-02-04 15:30:00,33.85,33.85,33.79,33.79,121144.0,31.8095,31.8095,31.7531,31.7531,121144.0
2021-02-04 15:40:00,33.79,33.88,33.79,33.88,216315.0,31.7531,31.8377,31.7531,31.8377,216315.0
2021-02-04 15:50:00,33.88,33.93,33.82,33.83,472546.0,31.8377,31.8847,31.7813,31.7907,472546.0
2021-02-05 09:30:00,34.11,34.23,33.9,34.07,429721.0,32.0538,32.1666,31.8565,32.0162,429721.0
2021-02-05 09:40:00,34.07,34.18,34.01,34.05,106267.0,32.0162,32.1196,31.9599,31.9975,106267.0
2021-02-05 09:50:00,34.08,34.13,33.98,34.09,65348.0,32.0256,32.0726,31.9317,32.035,65348.0
2021-02-05 10:00:00,34.08,34.11,34.01,34.07,86178.0,32.0256,32.0538,31.9599,32.0162,86178.0
2021-02-05 10:10:00,34.07,34.08,33.91,33.97,127316.0,32.0162,32.0256,31.8659,31.9223,127316.0
2021-02-05 10:20:00,33.98,34.04,33.92,34.03,116163.0,31.9317,31.9881,31.8753,31.9787,116163.0
2021-02-05 10:30:00,34.04,34.09,34.03,34.06,70377.0,31.9881,32.035,31.9787,32.0068,70377.0
2021-02-05 10:40:00,34.06,34.19,34.04,34.19,71882.0,32.0068,32.129,31.9881,32.129,71882.0
2021-02-05 10:50:00,34.18,34.19,34.06,34.18,111557.0,32.1196,32.129,32.0068,32.1196,111557.0
2021-02-05 11:00:00,34.18,34.28,34.16,34.24,110764.0,32.1196,32.2136,32.1008,32.176,110764.0
2021-02-05 11:10:00,34.24,34.27,34.21,34.22,36403.0,32.176,32.2042,32.1478,32.1572,36403.0
2021-02-05 11:20:00,34.22,34.35,34.22,34.31,90506.0,32.1572,32.2794,32.1572,32.2418,90506.0
2021-02-05 11:30:00,34.33,34.33,34.22,34.26,82252.0,32.2606,32.2606,32.1572,32.1948,82252.0
2021-02-05 11:40:00,34.26,34.3,34.24,34.29,68326.0,32.1948,32.2324,32.176,32.223,68326.0
2021-02-05 11:50:00,34.28,34.39,34.28,34.35,64492.0,32.2136,32.317,32.2136,32.2794,64492.0
2021-02-05 12:00:00,34.36,34.46,34.31,34.45,72210.0,32.2888,32.3827,32.2418,32.3733,72210.0
2021-02-05 12:10:00,34.45,34.47,34.41,34.42,49129.0,32.3733,32.3921,32.3358,32.3451,49129.0
2021-02-05 12:20:00,34.41,34.46,34.39,34.43,28329.0,32.3358,32.3827,32.317,32.3545,28329.0
2021-02-05 12:30:00,34.42,34.43,34.37,34.38,43833.0,32.3451,32.3545,32.2982,32.3076,43833.0
2021-02-05 12:40:00,34.39,34.48,34.39,34.47,23894.0,32.317,32.4015,32.317,32.3921,23894.0
2021-02-05 12:50:00,34.47,34.53,34.47,34.53,51106.0,32.3921,32.4485,32.3921,32.4485,51106.0
2021-02-05 13:00:00,34.52,34.58,34.5,34.58,32153.0,32.4391,32.4955,32.4203,32.4955,32153.0
2021-02-05 13:10:00,34.58,34.58,34.53,34.55,30966.0,32.4955,32.4955,32.4485,32.4673,30966.0
2021-02-05 13:20:00,34.55,34.59,34.55,34.58,20909.0,32.4673,32.5049,32.4673,32.4955,20909.0
2021-02-05 13:30:00,34.57,34.6,34.55,34.55,32284.0,32.4861,32.5143,32.4673,32.4673,32284.0
2021-02-05 13:40:00,34.55,34.55,34.49,34.53,39344.0,32.4673,32.4673,32.4109,32.4485,39344.0
2021-02-05 13:50:00,34.52,34.52,34.46,34.51,33440.0,32.4391,32.4391,32.3827,32.4297,33440.0
2021-02-05 14:00:00,34.51,34.58,34.51,34.58,11185.0,32.4297,32.4955,32.4297,32.4955,11185.0
2021-02-05 14:10:00,34.58,34.63,34.58,34.61,54894.0,32.4955,32.5425,32.4955,32.5237,54894.0
2021-02-05 14:20:00,34.61,34.65,34.6,34.65,41734.0,32.5237,32.5613,32.5143,32.5613,41734.0
2021-02-05 14:30:00,34.65,34.69,34.59,34.6,38625.0,32.5613,32.5989,32.5049,32.5143,38625.0
2021-02-05 14:40:00,34.6,34.62,34.55,34.55,33510.0,32.5143,32.5331,32.4673,32.4673,33510.0
2021-02-05 14:50:00,34.54,34.54,34.48,34.48,39343.0,32.4579,32.4579,32.4015,32.4015,39343.0
2021-02-05 15:00:00,34.48,34.53,34.47,34.53,41360.0,32.4015,32.4485,32.3921,32.4485,41360.0
2021-02-05 15:10:00,34.52,34.57,34.51,34.57,41694.0,32.4391,32.4861,32.4297,32.4861,41694.0
2021-02-05 15:20:00,34.58,34.58,34.51,34.56,62362.0,32.4955,32.4955,32.4297,32.4767,62362.0
2021-02-05 15:30:00,34.56,34.58,34.53,34.58,91019.0,32.4767,32.4955,32.4485,32.4955,91019.0
2021-02-05 15:40:00,34.58,34.62,34.51,34.53,190116.0,32.4955,32.5331,32.4297,32.4485,190116.0
2021-02-05 15:50:00,34.54,34.63,34.52,34.61,373945.0,32.4579,32.5425,32.4391,32.5237,373945.0
2021-02-08 09:30:00,35.27,35.27,34.95,34.97,509570.0,33.1439,33.1439,32.8432,32.862,509570.0
2021-02-08 09:40:00,34.96,35.1,34.9,35.09,154687.0,32.8526,32.9842,32.7962,32.9748,154687.0
2021-02-08 09:50:00,35.08,35.12,35.01,35.08,158752.0,32.9654,33.003,32.8996,32.9654,158752.0
2021-02-08 10:00:00,35.08,35.22,35.08,35.18,148118.0,32.9654,33.0969,32.9654,33.0593,148118.0
2021-02-08 10:10:00,35.17,35.28,35.17,35.25,120370.0,33.0499,33.1533,33.0499,33.1251,120370.0
2021-02-08 10:20:00,35.26,35.26,35.08,35.17,107808.0,33.1345,33.1345,32.9654,33.0499,107808.0
2021-02-08 10:30:00,35.17,35.26,35.17,35.24,93339.0,33.0499,33.1345,33.0499,33.1157,93339.0
2021-02-08 10:40:00,35.24,35.29,35.21,35.22,176664.0,33.1157,33.1627,33.0875,33.0969,176664.0
2021-02-08 10:50:00,35.22,35.33,35.21,35.29,98390.0,33.0969,33.2003,33.0875,33.1627,98390.0
2021-02-08 11:00:00,35.3,35.34,35.28,35.33,131022.0,33.1721,33.2097,33.1533,33.2003,131022.0
2021-02-08 11:10:00,35.34,35.35,35.29,35.31,32911.0,33.2097,33.2191,33.1627,33.1815,32911.0
2021-02-08 11:20:00,35.31,35.38,35.29,35.36,65431.0,33.1815,33.2473,33.1627,33.2285,65431.0
2021-02-08 11:30:00,35.36,35.36,35.23,35.29,83870.0,33.2285,33.2285,33.1063,33.1627,83870.0
2021-02-08 11:40:00,35.29,35.36,35.28,35.35,35795.0,33.1627,33.2285,33.1533,33.2191,35795.0
2021-02-08 11:50:00,35.34,35.44,35.33,35.44,50579.0,33.2097,33.3037,33.2003,33.3037,50579.0
2021-02-08 12:00:00,35.44,35.48,35.42,35.48,88591.0,33.3037,33.3413,33.2849,33.3413,88591.0
2021-02-08 12:10:00,35.48,35.48,35.42,35.46,32131.0,33.3413,33.3413,33.2849,33.3225,32131.0
2021-02-08 12:20:00,35.45,35.46,35.42,35.42,44831.0,33.3131,33.3225,33.2849,33.2849,44831.0
2021-02-08 12:30:00,35.41,35.46,35.4,35.44,28037.0,33.2755,33.3225,33.2661,33.3037,28037.0
2021-02-08 12:40:00,35.44,35.45,35.35,35.36,74106.0,33.3037,33.3131,33.2191,33.2285,74106.0
2021-02-08 12:50:00,35.37,35.37,35.27,35.33,65476.0,33.2379,33.2379,33.1439,33.2003,65476.0
2021-02-08 13:00:00,35.32,35.32,35.26,35.28,27884.0,33.1909,33.1909,33.1345,33.1533,27884.0
2021-02-08 13:10:00,35.28,35.28,35.24,35.28,48403.0,33.1533,33.1533,33.1157,33.1533,48403.0
2021-02-08 13:20:00,35.27,35.3,35.25,35.29,16430.0,33.1439,33.1721,33.1251,33.1627,16430.0
2021-02-08 13:30:00,35.29,35.34,35.28,35.28,22154.0,33.1627,33.2097,33.1533,33.1533,22154.0
2021-02-08 13:40:00,35.28,35.31,35.24,35.28,40375.0,33.1533,33.1815,33.1157,33.1533,40375.0
2021-02-08 13:50:00,35.28,35.29,35.22,35.26,31447.0,33.1533,33.1627,33.0969,33.1345,31447.0
2021-02-08 14:00:00,35.26,35.32,35.26,35.28,27168.0,33.1345,33.1909,33.1345,33.1533,27168.0
2021-02-08 14:10:00,35.28,35.28,35.25,35.28,21940.0,33.1533,33.1533,33.1251,33.1533,21940.0
2021-02-08 14:20:00,35.29,35.29,35.18,35.19,90887.0,33.1627,33.1627,33.0593,33.0687,90887.0
2021-02-08 14:30:00,35.19,35.23,35.18,35.21,28280.0,33.0687,33.1063,33.0593,33.0875,28280.0
2021-02-08 14:40:00,35.21,35.22,35.19,35.21,13689.0,33.0875,33.0969,33.0687,33.0875,13689.0
2021-02-08 14:50:00,35.2,35.24,35.15,35.21,30140.0,33.0781,33.1157,33.0311,33.0875,30140.0
2021-02-08 15:00:00,35.2,35.24,35.19,35.24,14541.0,33.0781,33.1157,33.0687,33.1157,14541.0
2021-02-08 15:10:00,35.24,35.29,35.22,35.29,35470.0,33.1157,33.1627,33.0969,33.1627,35470.0
2021-02-08 15:20:00,35.28,35.36,35.28,35.34,44251.0,33.1533,33.2285,33.1533,33.2097,44251.0
2021-02-08 15:30:00,35.35,35.37,35.27,35.28,53472.0,33.2191,33.2379,33.1439,33.1533,53472.0
2021-02-08 15:40:00,35.28,35.31,35.22,35.22,125324.0,33.1533,33.1815,33.0969,33.0969,125324.0
2021-02-08 15:50:00,35.22,35.23,35.14,35.19,361479.0,33.0969,33.1063,33.0217,33.0687,361479.0
2021-02-09 09:30:00,35.43,35.43,35.14,35.16,481801.0,33.2943,33.2943,33.0217,33.0405,481801.0
2021-02-09 09:40:00,35.16,35.31,35.0,35.3,156968.0,33.0405,33.1815,32.8902,33.1721,156968.0
2021-02-09 09:50:00,35.3,35.35,35.23,35.23,74388.0,33.1721,33.2191,33.1063,33.1063,74388.0
2021-02-09 10:00:00,35.24,35.39,35.24,35.37,74717.0,33.1157,33.2567,33.1157,33.2379,74717.0
2021-02-09 10:10:00,35.37,35.46,35.37,35.43,123291.0,33.2379,33.3225,33.2379,33.2943,123291.0
2021-02-09 10:20:00,35.42,35.47,35.39,35.41,45389.0,33.2849,33.3319,33.2567,33.2755,45389.0
2021-02-09 10:30:00,35.41,35.41,35.26,35.27,81832.0,33.2755,33.2755,33.1345,33.1439,81832.0
2021-02-09 10:40:00,35.27,35.29,35.18,35.22,53061.0,33.1439,33.1627,33.0593,33.0969,53061.0
2021-02-09 10:50:00,35.22,35.22,35.13,35.14,58481.0,33.0969,33.0969,33.0123,33.0217,58481.0
2021-02-09 11:00:00,35.15,35.17,35.12,35.14,52552.0,33.0311,33.0499,33.003,33.0217,52552.0
2021-02-09 11:10:00,35.13,35.16,35.1,35.12,65019.0,33.0123,33.0405,32.9842,33.003,65019.0
2021-02-09 11:20:00,35.12,35.15,35.1,35.1,44926.0,33.003,33.0311,32.9842,32.9842,44926.0
2021-02-09 11:30:00,35.1,35.11,35.04,35.06,64585.0,32.9842,32.9936,32.9278,32.9466,64585.0
2021-02-09 11:40:00,35.06,35.08,35.01,35.01,53968.0,32.9466,32.9654,32.8996,32.8996,53968.0
2021-02-09 11:50:00,35.01,35.07,34.95,34.96,118626.0,32.8996,32.956,32.8432,32.8526,118626.0
2021-02-09 12:00:00,34.94,35.04,34.94,35.03,60083.0,32.8338,32.9278,32.8338,32.9184,60083.0
2021-02-09 12:10:00,35.03,35.06,34.99,35.0,51798.0,32.9184,32.9466,32.8808,32.8902,51798.0
2021-02-09 12:20:00,35.0,35.02,34.97,34.99,50371.0,32.8902,32.909,32.862,32.8808,50371.0
2021-02-09 12:30:00,35.0,35.05,34.99,35.05,53466.0,32.8902,32.9372,32.8808,32.9372,53466.0
2021-02-09 12:40:00,35.05,35.07,35.03,35.06,54696.0,32.9372,32.956,32.9184,32.9466,54696.0
2021-02-09 12:50:00,35.06,35.09,35.05,35.08,66543.0,32.9466,32.9748,32.9372,32.9654,66543.0
2021-02-09 13:00:00,35.08,35.09,35.04,35.06,58267.0,32.9654,32.9748,32.9278,32.9466,58267.0
2021-02-09 13:10:00,35.06,35.12,35.06,35.12,58158.0,32.9466,33.003,32.9466,33.003,58158.0
2021-02-09 13:20:00,35.12,35.12,35.01,35.01,45647.0,33.003,33.003,32.8996,32.8996,45647.0
2021-02-09 13:30:00,35.01,35.01,34.96,35.0,49297.0,32.8996,32.8996,32.8526,32.8902,49297.0
2021-02-09 13:40:00,35.0,35.02,34.99,35.0,44539.0,32.8902,32.909,32.8808,32.8902,44539.0
2021-02-09 13:50:00,35.0,35.01,34.97,34.99,30780.0,32.8902,32.8996,32.862,32.8808,30780.0
2021-02-09 14:00:00,34.99,35.02,34.99,35.01,69507.0,32.8808,32.909,32.8808,32.8996,69507.0
2021-02-09 14:10:00,35.01,35.1,35.01,35.1,48073.0,32.8996,32.9842,32.8996,32.9842,48073.0
2021-02-09 14:20:00,35.1,35.11,35.06,35.06,39984.0,32.9842,32.9936,32.9466,32.9466,39984.0
2021-02-09 14:30:00,35.06,35.1,35.05,35.1,36341.0,32.9466,32.9842,32.9372,32.9842,36341.0
2021-02-09 14:40:00,35.1,35.11,35.04,35.09,40138.0,32.9842,32.9936,32.9278,32.9748,40138.0
2021-02-09 14:50:00,35.09,35.15,35.09,35.15,42660.0,32.9748,33.0311,32.9748,33.0311,42660.0
2021-02-09 15:00:00,35.15,35.21,35.13,35.19,75114.0,33.0311,33.0875,33.0123,33.0687,75114.0
2021-02-09 15:10:00,35.19,35.19,35.17,35.17,43056.0,33.0687,33.0687,33.0499,33.0499,43056.0
2021-02-09 15:20:00,35.17,35.17,35.1,35.12,58575.0,33.0499,33.0499,32.9842,33.003,58575.0
2021-02-09 15:30:00,35.12,35.15,35.12,35.13,94659.0,33.003,33.0311,33.003,33.0123,94659.0
2021-02-09 15:40:00,35.14,35.2,35.14,35.2,72923.0,33.0217,33.0781,33.0217,33.0781,72923.0
2021-02-09 15:50:00,35.19,35.19,35.1,35.16,255872.0,33.0687,33.0687,32.9842,33.0405,255872.0
2021-02-10 09:30:00,35.5,35.59,35.39,35.58,362387.0,33.36,33.4446,33.2567,33.4352,362387.0
2021-02-10 09:40:00,35.58,35.58,35.43,35.48,68705.0,33.4352,33.4352,33.2943,33.3413,68705.0
2021-02-10 09:50:00,35.48,35.48,35.31,35.38,74217.0,33.3413,33.3413,33.1815,33.2473,74217.0
2021-02-10 10:00:00,35.37,35.46,35.36,35.46,79370.0,33.2379,33.3225,33.2285,33.3225,79370.0
2021-02-10 10:10:00,35.47,35.47,35.28,35.42,118916.0,33.3319,33.3319,33.1533,33.2849,118916.0
2021-02-10 10:20:00,35.41,35.41,35.16,35.29,113500.0,33.2755,33.2755,33.0405,33.1627,113500.0
2021-02-10 10:30:00,35.3,35.32,35.21,35.25,45853.0,33.1721,33.1909,33.0875,33.1251,45853.0
2021-02-10 10:40:00,35.22,35.26,35.01,35.04,114373.0,33.0969,33.1345,32.8996,32.9278,114373.0
2021-02-10 10:50:00,35.05,35.17,35.0,35.15,66555.0,32.9372,33.0499,32.8902,33.0311,66555.0
2021-02-10 11:00:00,35.16,35.16,35.06,35.15,64797.0,33.0405,33.0405,32.9466,33.0311,64797.0
2021-02-10 11:10:00,35.15,35.16,35.03,35.04,42069.0,33.0311,33.0405,32.9184,32.9278,42069.0
2021-02-10 11:20:00,35.04,35.14,35.03,35.13,46134.0,32.9278,33.0217,32.9184,33.0123,46134.0
2021-02-10 11:30:00,35.12,35.2,35.11,35.18,52946.0,33.003,33.0781,32.9936,33.0593,52946.0
2021-02-10 11:40:00,35.18,35.19,35.11,35.17,45402.0,33.0593,33.0687,32.9936,33.0499,45402.0
2021-02-10 11:50:00,35.18,35.2,35.13,35.18,33443.0,33.0593,33.0781,33.0123,33.0593,33443.0
2021-02-10 12:00:00,35.18,35.18,35.03,35.07,32647.0,33.0593,33.0593,32.9184,32.956,32647.0
2021-02-10 12:10:00,35.07,35.18,35.07,35.16,27416.0,32.956,33.0593,32.956,33.0405,27416.0
2021-02-10 12:20:00,35.16,35.16,35.1,35.14,13037.0,33.0405,33.0405,32.9842,33.0217,13037.0
2021-02-10 12:30:00,35.14,35.19,35.12,35.17,20982.0,33.0217,33.0687,33.003,33.0499,20982.0
2021-02-10 12:40:00,35.17,35.17,35.15,35.17,9317.0,33.0499,33.0499,33.0311,33.0499,9317.0
2021-02-10 12:50:00,35.17,35.23,35.17,35.19,52802.0,33.0499,33.1063,33.0499,33.0687,52802.0
2021-02-10 13:00:00,35.19,35.22,35.19,35.2,15357.0,33.0687,33.0969,33.0687,33.0781,15357.0
2021-02-10 13:10:00,35.21,35.22,35.19,35.21,9200.0,33.0875,33.0969,33.0687,33.0875,9200.0
2021-02-10 13:20:00,35.21,35.22,35.19,35.2,18313.0,33.0875,33.0969,33.0687,33.0781,18313.0
2021-02-10 13:30:00,35.19,35.24,35.18,35.23,10728.0,33.0687,33.1157,33.0593,33.1063,10728.0
2021-02-10 13:40:00,35.23,35.24,35.17,35.17,17698.0,33.1063,33.1157,33.0499,33.0499,17698.0
2021-02-10 13:50:00,35.17,35.24,35.16,35.24,17609.0,33.0499,33.1157,33.0405,33.1157,17609.0
2021-02-10 14:00:00,35.24,35.3,35.22,35.26,46456.0,33.1157,33.1721,33.0969,33.1345,46456.0
2021-02-10 14:10:00,35.26,35.26,35.22,35.23,27538.0,33.1345,33.1345,33.0969,33.1063,27538.0
2021-02-10 14:20:00,35.23,35.29,35.23,35.29,24708.0,33.1063,33.1627,33.1063,33.1627,24708.0
2021-02-10 14:30:00,35.3,35.4,35.3,35.38,60444.0,33.1721,33.2661,33.1721,33.2473,60444.0
2021-02-10 14:40:00,35.39,35.4,35.37,35.4,19708.0,33.2567,33.2661,33.2379,33.2661,19708.0
2021-02-10 14:50:00,35.39,35.39,35.33,35.33,21850.0,33.2567,33.2567,33.2003,33.2003,21850.0
2021-02-10 15:00:00,35.34,35.34,35.24,35.26,47725.0,33.2097,33.2097,33.1157,33.1345,47725.0
2021-02-10 15:10:00,35.25,35.28,35.21,35.22,33343.0,33.1251,33.1533,33.0875,33.0969,33343.0
2021-02-10 15:20:00,35.22,35.26,35.22,35.25,29779.0,33.0969,33.1345,33.0969,33.1251,29779.0
2021-02-10 15:30:00,35.25,35.27,35.22,35.24,39966.0,33.1251,33.1439,33.0969,33.1157,39966.0
2021-02-10 15:40:00,35.23,35.24,35.21,35.22,81432.0,33.1063,33.1157,33.0875,33.0969,81432.0
2021-02-10 15:50:00,35.23,35.29,35.22,35.27,117517.0,33.1063,33.1627,33.0969,33.1439,117517.0
2021-02-11 09:30:00,35.33,35.5,35.21,35.42,374997.0,33.2003,33.36,33.0875,33.2849,374997.0
2021-02-11 09:40:00,35.44,35.59,35.37,35.59,73397.0,33.3037,33.4446,33.2379,33.4446,73397.0
2021-02-11 09:50:00,35.59,35.61,35.52,35.54,92921.0,33.4446,33.4634,33.3788,33.3976,92921.0
2021-02-11 10:00:00,35.54,35.56,35.46,35.48,94493.0,33.3976,33.4164,33.3225,33.3413,94493.0
2021-02-11 10:10:00,35.49,35.49,35.35,35.37,29910.0,33.3506,33.3506,33.2191,33.2379,29910.0
2021-02-11 10:20:00,35.4,35.48,35.4,35.47,39185.0,33.2661,33.3413,33.2661,33.3319,39185.0
2021-02-11 10:30:00,35.48,35.54,35.41,35.54,32839.0,33.3413,33.3976,33.2755,33.3976,32839.0
2021-02-11 10:40:00,35.55,35.61,35.51,35.51,79520.0,33.407,33.4634,33.3694,33.3694,79520.0
2021-02-11 10:50:00,35.51,35.54,35.45,35.45,24773.0,33.3694,33.3976,33.3131,33.3131,24773.0
2021-02-11 11:00:00,35.44,35.47,35.4,35.42,51280.0,33.3037,33.3319,33.2661,33.2849,51280.0
2021-02-11 11:10:00,35.43,35.43,35.38,35.42,34284.0,33.2943,33.2943,33.2473,33.2849,34284.0
2021-02-11 11:20:00,35.41,35.41,35.36,35.36,22536.0,33.2755,33.2755,33.2285,33.2285,22536.0
2021-02-11 11:30:00,35.35,35.35,35.25,35.26,85246.0,33.2191,33.2191,33.1251,33.1345,85246.0
2021-02-11 11:40:00,35.26,35.33,35.26,35.28,29494.0,33.1345,33.2003,33.1345,33.1533,29494.0
2021-02-11 11:50:00,35.27,35.28,35.17,35.19,106586.0,33.1439,33.1533,33.0499,33.0687,106586.0
2021-02-11 12:00:00,35.19,35.2,35.04,35.05,122174.0,33.0687,33.0781,32.9278,32.9372,122174.0
2021-02-11 12:10:00,35.04,35.11,35.02,35.03,96489.0,32.9278,32.9936,32.909,32.9184,96489.0
2021-02-11 12:20:00,35.02,35.02,34.77,34.77,219849.0,32.909,32.909,32.6741,32.6741,219849.0
2021-02-11 12:30:00,34.77,34.92,34.75,34.89,68272.0,32.6741,32.815,32.6553,32.7868,68272.0
2021-02-11 12:40:00,34.9,34.9,34.75,34.8,95158.0,32.7962,32.7962,32.6553,32.7022,95158.0
2021-02-11 12:50:00,34.8,34.91,34.79,34.91,58051.0,32.7022,32.8056,32.6928,32.8056,58051.0
2021-02-11 13:00:00,34.9,34.9,34.85,34.86,67982.0,32.7962,32.7962,32.7492,32.7586,67982.0
2021-02-11 13:10:00,34.85,34.94,34.83,34.87,50128.0,32.7492,32.8338,32.7304,32.768,50128.0
2021-02-11 13:20:00,34.87,34.93,34.87,34.89,37086.0,32.768,32.8244,32.768,32.7868,37086.0
2021-02-11 13:30:00,34.88,34.88,34.82,34.88,30635.0,32.7774,32.7774,32.721,32.7774,30635.0
2021-02-11 13:40:00,34.88,34.88,34.81,34.83,28707.0,32.7774,32.7774,32.7116,32.7304,28707.0
2021-02-11 13:50:00,34.83,34.85,34.8,34.81,47277.0,32.7304,32.7492,32.7022,32.7116,47277.0
2021-02-11 14:00:00,34.81,34.81,34.72,34.74,45406.0,32.7116,32.7116,32.6271,32.6459,45406.0
2021-02-11 14:10:00,34.74,34.74,34.69,34.7,50791.0,32.6459,32.6459,32.5989,32.6083,50791.0
2021-02-11 14:20:00,34.71,34.76,34.67,34.75,37758.0,32.6177,32.6647,32.5801,32.6553,37758.0
2021-02-11 14:30:00,34.74,34.74,34.67,34.69,53003.0,32.6459,32.6459,32.5801,32.5989,53003.0
2021-02-11 14:40:00,34.69,34.78,34.69,34.74,53875.0,32.5989,32.6834,32.5989,32.6459,53875.0
2021-02-11 14:50:00,34.73,34.78,34.73,34.78,53223.0,32.6365,32.6834,32.6365,32.6834,53223.0
2021-02-11 15:00:00,34.78,34.81,34.75,34.81,83445.0,32.6834,32.7116,32.6553,32.7116,83445.0
2021-02-11 15:10:00,34.81,34.84,34.8,34.8,70112.0,32.7116,32.7398,32.7022,32.7022,70112.0
2021-02-11 15:20:00,34.81,34.84,34.81,34.81,66720.0,32.7116,32.7398,32.7116,32.7116,66720.0
2021-02-11 15:30:00,34.82,34.83,34.71,34.71,177816.0,32.721,32.7304,32.6177,32.6177,177816.0
2021-02-11 15:40:00,34.71,34.85,34.7,34.84,138773.0,32.6177,32.7492,32.6083,32.7398,138773.0
2021-02-11 15:50:00,34.85,34.85,34.76,34.8,358687.0,32.7492,32.7492,32.6647,32.7022,358687.0
2021-02-12 09:30:00,34.5,34.51,34.18,34.22,354076.0,32.4203,32.4297,32.1196,32.1572,354076.0
2021-02-12 09:40:00,34.22,34.49,34.18,34.46,167998.0,32.1572,32.4109,32.1196,32.3827,167998.0
2021-02-12 09:50:00,34.47,34.49,34.32,34.4,109848.0,32.3921,32.4109,32.2512,32.3264,109848.0
2021-02-12 10:00:00,34.39,34.58,34.35,34.36,104544.0,32.317,32.4955,32.2794,32.2888,104544.0
2021-02-12 10:10:00,34.35,34.47,34.35,34.36,69263.0,32.2794,32.3921,32.2794,32.2888,69263.0
2021-02-12 10:20:00,34.36,34.5,34.32,34.48,79069.0,32.2888,32.4203,32.2512,32.4015,79069.0
2021-02-12 10:30:00,34.47,34.55,34.44,34.54,57255.0,32.3921,32.4673,32.3639,32.4579,57255.0
2021-02-12 10:40:00,34.56,34.77,34.56,34.76,70374.0,32.4767,32.6741,32.4767,32.6647,70374.0
2021-02-12 10:50:00,34.76,34.97,34.76,34.97,201767.0,32.6647,32.862,32.6647,32.862,201767.0
2021-02-12 11:00:00,34.98,34.99,34.86,34.94,82888.0,32.8714,32.8808,32.7586,32.8338,82888.0
2021-02-12 11:10:00,34.95,35.08,34.94,35.07,87826.0,32.8432,32.9654,32.8338,32.956,87826.0
2021-02-12 11:20:00,35.07,35.08,34.97,34.99,60940.0,32.956,32.9654,32.862,32.8808,60940.0
2021-02-12 11:30:00,34.99,35.04,34.94,34.96,32147.0,32.8808,32.9278,32.8338,32.8526,32147.0
2021-02-12 11:40:00,34.96,34.98,34.93,34.96,42703.0,32.8526,32.8714,32.8244,32.8526,42703.0
2021-02-12 11:50:00,34.95,34.97,34.9,34.91,35858.0,32.8432,32.862,32.7962,32.8056,35858.0
2021-02-12 12:00:00,34.92,34.99,34.89,34.97,47391.0,32.815,32.8808,32.7868,32.862,47391.0
2021-02-12 12:10:00,34.97,35.01,34.94,35.0,36775.0,32.862,32.8996,32.8338,32.8902,36775.0
2021-02-12 12:20:00,35.0,35.12,35.0,35.09,71462.0,32.8902,33.003,32.8902,32.9748,71462.0
2021-02-12 12:30:00,35.09,35.09,35.04,35.06,58389.0,32.9748,32.9748,32.9278,32.9466,58389.0
2021-02-12 12:40:00,35.06,35.08,35.03,35.03,60262.0,32.9466,32.9654,32.9184,32.9184,60262.0
2021-02-12 12:50:00,35.03,35.03,34.96,34.96,38918.0,32.9184,32.9184,32.8526,32.8526,38918.0
2021-02-12 13:00:00,34.96,34.97,34.86,34.86,27882.0,32.8526,32.862,32.7586,32.7586,27882.0
2021-02-12 13:10:00,34.85,34.93,34.84,34.88,35998.0,32.7492,32.8244,32.7398,32.7774,35998.0
2021-02-12 13:20:00,34.87,34.94,34.85,34.92,29955.0,32.768,32.8338,32.7492,32.815,29955.0
2021-02-12 13:30:00,34.93,34.94,34.89,34.89,22156.0,32.8244,32.8338,32.7868,32.7868,22156.0
2021-02-12 13:40:00,34.89,34.94,34.89,34.9,26767.0,32.7868,32.8338,32.7868,32.7962,26767.0
2021-02-12 13:50:00,34.9,34.9,34.83,34.85,18699.0,32.7962,32.7962,32.7304,32.7492,18699.0
2021-02-12 14:00:00,34.86,34.9,34.85,34.88,30877.0,32.7586,32.7962,32.7492,32.7774,30877.0
2021-02-12 14:10:00,34.88,34.9,34.85,34.88,25813.0,32.7774,32.7962,32.7492,32.7774,25813.0
2021-02-12 14:20:00,34.88,34.89,34.81,34.81,30707.0,32.7774,32.7868,32.7116,32.7116,30707.0
2021-02-12 14:30:00,34.82,34.83,34.77,34.78,24789.0,32.721,32.7304,32.6741,32.6834,24789.0
2021-02-12 14:40:00,34.77,34.78,34.73,34.76,30501.0,32.6741,32.6834,32.6365,32.6647,30501.0
2021-02-12 14:50:00,34.75,34.76,34.71,34.71,68252.0,32.6553,32.6647,32.6177,32.6177,68252.0
2021-02-12 15:00:00,34.71,34.71,34.62,34.62,60303.0,32.6177,32.6177,32.5331,32.5331,60303.0
2021-02-12 15:10:00,34.63,34.63,34.59,34.62,49653.0,32.5425,32.5425,32.5049,32.5331,49653.0
2021-02-12 15:20:00,34.61,34.7,34.6,34.69,87465.0,32.5237,32.6083,32.5143,32.5989,87465.0
2021-02-12 15:30:00,34.69,34.69,34.65,34.67,60205.0,32.5989,32.5989,32.5613,32.5801,60205.0
2021-02-12 15:40:00,34.67,34.76,34.67,34.74,62192.0,32.5801,32.6647,32.5801,32.6459,62192.0
2021-02-12 15:50:00,34.75,34.78,34.72,34.78,249907.0,32.6553,32.6834,32.6271,32.6834,249907.0
2021-02-16 09:30:00,34.18,34.38,34.08,34.29,592233.0,32.1196,32.3076,32.0256,32.223,592233.0
2021-02-16 09:40:00,34.29,34.51,34.24,34.31,155282.0,32.223,32.4297,32.176,32.2418,155282.0
2021-02-16 09:50:00,34.32,34.41,34.26,34.36,110332.0,32.2512,32.3358,32.1948,32.2888,110332.0
2021-02-16 10:00:00,34.36,34.53,34.36,34.5,142104.0,32.2888,32.4485,32.2888,32.4203,142104.0
2021-02-16 10:10:00,34.52,34.75,34.51,34.72,162417.0,32.4391,32.6553,32.4297,32.6271,162417.0
2021-02-16 10:20:00,34.71,34.81,34.71,34.75,93474.0,32.6177,32.7116,32.6177,32.6553,93474.0
2021-02-16 10:30:00,34.76,34.8,34.7,34.71,50844.0,32.6647,32.7022,32.6083,32.6177,50844.0
2021-02-16 10:40:00,34.71,34.74,34.59,34.62,101040.0,32.6177,32.6459,32.5049,32.5331,101040.0
2021-02-16 10:50:00,34.63,34.78,34.62,34.78,100815.0,32.5425,32.6834,32.5331,32.6834,100815.0
2021-02-16 11:00:00,34.78,34.78,34.64,34.64,29466.0,32.6834,32.6834,32.5519,32.5519,29466.0
2021-02-16 11:10:00,34.64,34.65,34.53,34.56,48157.0,32.5519,32.5613,32.4485,32.4767,48157.0
2021-02-16 11:20:00,34.56,34.58,34.49,34.49,92641.0,32.4767,32.4955,32.4109,32.4109,92641.0
2021-02-16 11:30:00,34.48,34.48,34.42,34.46,85315.0,32.4015,32.4015,32.3451,32.3827,85315.0
2021-02-16 11:40:00,34.48,34.49,34.33,34.33,53804.0,32.4015,32.4109,32.2606,32.2606,53804.0
2021-02-16 11:50:00,34.33,34.34,34.28,34.32,74617.0,32.2606,32.27,32.2136,32.2512,74617.0
2021-02-16 12:00:00,34.32,34.4,34.24,34.25,108268.0,32.2512,32.3264,32.176,32.1854,108268.0
2021-02-16 12:10:00,34.25,34.34,34.24,34.27,59728.0,32.1854,32.27,32.176,32.2042,59728.0
2021-02-16 12:20:00,34.26,34.35,34.25,34.33,65746.0,32.1948,32.2794,32.1854,32.2606,65746.0
2021-02-16 12:30:00,34.34,34.41,34.33,34.38,44975.0,32.27,32.3358,32.2606,32.3076,44975.0
2021-02-16 12:40:00,34.38,34.41,34.35,34.36,42588.0,32.3076,32.3358,32.2794,32.2888,42588.0
2021-02-16 12:50:00,34.35,34.4,34.34,34.4,56368.0,32.2794,32.3264,32.27,32.3264,56368.0
2021-02-16 13:00:00,34.38,34.4,34.34,34.38,149031.0,32.3076,32.3264,32.27,32.3076,149031.0
2021-02-16 13:10:00,34.39,34.41,34.34,34.36,36644.0,32.317,32.3358,32.27,32.2888,36644.0
2021-02-16 13:20:00,34.36,34.41,34.35,34.4,25804.0,32.2888,32.3358,32.2794,32.3264,25804.0
2021-02-16 13:30:00,34.4,34.4,34.32,34.33,33011.0,32.3264,32.3264,32.2512,32.2606,33011.0
2021-02-16 13:40:00,34.33,34.33,34.28,34.29,28130.0,32.2606,32.2606,32.2136,32.223,28130.0
2021-02-16 13:50:00,34.28,34.3,34.24,34.26,83029.0,32.2136,32.2324,32.176,32.1948,83029.0
2021-02-16 14:00:00,34.25,34.26,34.19,34.19,52769.0,32.1854,32.1948,32.129,32.129,52769.0
2021-02-16 14:10:00,34.19,34.19,34.15,34.15,53455.0,32.129,32.129,32.0914,32.0914,53455.0
2021-02-16 14:20:00,34.15,34.19,34.14,34.14,56330.0,32.0914,32.129,32.082,32.082,56330.0
2021-02-16 14:30:00,34.14,34.17,34.14,34.15,42681.0,32.082,32.1102,32.082,32.0914,42681.0
2021-02-16 14:40:00,34.15,34.22,34.15,34.18,55585.0,32.0914,32.1572,32.0914,32.1196,55585.0
2021-02-16 14:50:00,34.19,34.27,34.17,34.27,36121.0,32.129,32.2042,32.1102,32.2042,36121.0
2021-02-16 15:00:00,34.27,34.28,34.2,34.2,45397.0,32.2042,32.2136,32.1384,32.1384,45397.0
2021-02-16 15:10:00,34.21,34.23,34.2,34.21,49082.0,32.1478,32.1666,32.1384,32.1478,49082.0
2021-02-16 15:20:00,34.22,34.23,34.16,34.16,49040.0,32.1572,32.1666,32.1008,32.1008,49040.0
2021-02-16 15:30:00,34.15,34.16,34.11,34.11,50039.0,32.0914,32.1008,32.0538,32.0538,50039.0
2021-02-16 15:40:00,34.12,34.15,34.1,34.1,102979.0,32.0632,32.0914,32.0444,32.0444,102979.0
2021-02-16 15:50:00,34.1,34.17,34.08,34.12,510446.0,32.0444,32.1102,32.0256,32.0632,510446.0
2021-02-17 09:30:00,33.53,33.57,33.1,33.23,887654.0,31.5088,31.5464,31.1047,31.2269,887654.0
2021-02-17 09:40:00,33.22,33.26,33.12,33.23,205978.0,31.2175,31.2551,31.1235,31.2269,205978.0
2021-02-17 09:50:00,33.23,33.36,33.16,33.25,211489.0,31.2269,31.349,31.1611,31.2457,211489.0
2021-02-17 10:00:00,33.24,33.28,33.16,33.22,135868.0,31.2363,31.2739,31.1611,31.2175,135868.0
2021-02-17 10:10:00,33.2,33.33,33.16,33.22,98611.0,31.1987,31.3209,31.1611,31.2175,98611.0
2021-02-17 10:20:00,33.22,33.26,33.15,33.22,105819.0,31.2175,31.2551,31.1517,31.2175,105819.0
2021-02-17 10:30:00,33.22,33.26,33.17,33.24,97675.0,31.2175,31.2551,31.1705,31.2363,97675.0
2021-02-17 10:40:00,33.25,33.38,33.24,33.37,138215.0,31.2457,31.3678,31.2363,31.3584,138215.0
2021-02-17 10:50:00,33.38,33.4,33.26,33.29,163678.0,31.3678,31.3866,31.2551,31.2833,163678.0
2021-02-17 11:00:00,33.29,33.3,33.23,33.23,178390.0,31.2833,31.2927,31.2269,31.2269,178390.0
2021-02-17 11:10:00,33.24,33.24,33.11,33.12,142554.0,31.2363,31.2363,31.1141,31.1235,142554.0
2021-02-17 11:20:00,33.12,33.22,33.07,33.1,149615.0,31.1235,31.2175,31.0765,31.1047,149615.0
2021-02-17 11:30:00,33.08,33.19,33.08,33.15,84567.0,31.0859,31.1893,31.0859,31.1517,84567.0
2021-02-17 11:40:00,33.15,33.21,33.11,33.19,75361.0,31.1517,31.2081,31.1141,31.1893,75361.0
2021-02-17 11:50:00,33.18,33.24,33.17,33.22,70926.0,31.1799,31.2363,31.1705,31.2175,70926.0
2021-02-17 12:00:00,33.21,33.22,33.14,33.18,81900.0,31.2081,31.2175,31.1423,31.1799,81900.0
2021-02-17 12:10:00,33.19,33.28,33.18,33.2,52679.0,31.1893,31.2739,31.1799,31.1987,52679.0
2021-02-17 12:20:00,33.2,33.24,33.2,33.24,54880.0,31.1987,31.2363,31.1987,31.2363,54880.0
2021-02-17 12:30:00,33.25,33.31,33.23,33.29,49970.0,31.2457,31.3021,31.2269,31.2833,49970.0
2021-02-17 12:40:00,33.29,33.35,33.27,33.32,35856.0,31.2833,31.3396,31.2645,31.3115,35856.0
2021-02-17 12:50:00,33.33,33.33,33.27,33.28,27403.0,31.3209,31.3209,31.2645,31.2739,27403.0
2021-02-17 13:00:00,33.28,33.29,33.23,33.26,59515.0,31.2739,31.2833,31.2269,31.2551,59515.0
2021-02-17 13:10:00,33.26,33.26,33.19,33.21,30044.0,31.2551,31.2551,31.1893,31.2081,30044.0
2021-02-17 13:20:00,33.21,33.21,33.17,33.18,27570.0,31.2081,31.2081,31.1705,31.1799,27570.0
2021-02-17 13:30:00,33.18,33.19,33.12,33.13,33930.0,31.1799,31.1893,31.1235,31.1329,33930.0
2021-02-17 13:40:00,33.14,33.16,33.12,33.15,52181.0,31.1423,31.1611,31.1235,31.1517,52181.0
2021-02-17 13:50:00,33.15,33.19,33.12,33.17,57071.0,31.1517,31.1893,31.1235,31.1705,57071.0
2021-02-17 14:00:00,33.17,33.18,33.14,33.15,27299.0,31.1705,31.1799,31.1423,31.1517,27299.0
2021-02-17 14:10:00,33.14,33.14,33.08,33.12,65593.0,31.1423,31.1423,31.0859,31.1235,65593.0
2021-02-17 14:20:00,33.13,33.13,33.05,33.06,151276.0,31.1329,31.1329,31.0577,31.0671,151276.0
2021-02-17 14:30:00,33.05,33.08,33.03,33.07,67785.0,31.0577,31.0859,31.0389,31.0765,67785.0
2021-02-17 14:40:00,33.06,33.06,32.97,32.97,162185.0,31.0671,31.0671,30.9826,30.9826,162185.0
2021-02-17 14:50:00,32.98,33.06,32.98,33.03,54535.0,30.992,31.0671,30.992,31.0389,54535.0
2021-02-17 15:00:00,33.03,33.1,33.02,33.1,29589.0,31.0389,31.1047,31.0295,31.1047,29589.0
2021-02-17 15:10:00,33.1,33.11,33.07,33.08,28606.0,31.1047,31.1141,31.0765,31.0859,28606.0
2021-02-17 15:20:00,33.09,33.13,33.09,33.1,63929.0,31.0953,31.1329,31.0953,31.1047,63929.0
2021-02-17 15:30:00,33.1,33.16,33.07,33.16,70860.0,31.1047,31.1611,31.0765,31.1611,70860.0
2021-02-17 15:40:00,33.17,33.24,33.16,33.23,166510.0,31.1705,31.2363,31.1611,31.2269,166510.0
2021-02-17 15:50:00,33.24,33.28,33.2,33.23,403107.0,31.2363,31.2739,31.1987,31.2269,403107.0
2021-02-18 09:30:00,33.18,33.43,33.03,33.26,462806.0,31.1799,31.4148,31.0389,31.2551,462806.0
2021-02-18 09:40:00,33.27,33.28,33.07,33.08,114555.0,31.2645,31.2739,31.0765,31.0859,114555.0
2021-02-18 09:50:00,33.07,33.07,32.89,33.02,153420.0,31.0765,31.0765,30.9074,31.0295,153420.0
2021-02-18 10:00:00,33.02,33.02,32.73,32.78,195690.0,31.0295,31.0295,30.757,30.804,195690.0
2021-02-18 10:10:00,32.79,32.9,32.69,32.74,136427.0,30.8134,30.9168,30.7194,30.7664,136427.0
2021-02-18 10:20:00,32.75,32.75,32.54,32.68,173884.0,30.7758,30.7758,30.5785,30.71,173884.0
2021-02-18 10:30:00,32.67,32.88,32.63,32.85,204447.0,30.7006,30.898,30.6631,30.8698,204447.0
2021-02-18 10:40:00,32.85,32.88,32.81,32.87,72328.0,30.8698,30.898,30.8322,30.8886,72328.0
2021-02-18 10:50:00,32.87,33.01,32.81,32.96,87791.0,30.8886,31.0201,30.8322,30.9732,87791.0
2021-02-18 11:00:00,32.97,33.06,32.95,32.96,86638.0,30.9826,31.0671,30.9638,30.9732,86638.0
2021-02-18 11:10:00,32.97,33.07,32.93,33.04,75908.0,30.9826,31.0765,30.945,31.0483,75908.0
2021-02-18 11:20:00,33.03,33.13,33.03,33.06,97057.0,31.0389,31.1329,31.0389,31.0671,97057.0
2021-02-18 11:30:00,33.06,33.14,33.04,33.05,50075.0,31.0671,31.1423,31.0483,31.0577,50075.0
2021-02-18 11:40:00,33.05,33.1,33.03,33.08,72298.0,31.0577,31.1047,31.0389,31.0859,72298.0
2021-02-18 11:50:00,33.08,33.14,33.05,33.14,37895.0,31.0859,31.1423,31.0577,31.1423,37895.0
2021-02-18 12:00:00,33.12,33.14,33.06,33.12,19163.0,31.1235,31.1423,31.0671,31.1235,19163.0
2021-02-18 12:10:00,33.12,33.14,33.08,33.08,28441.0,31.1235,31.1423,31.0859,31.0859,28441.0
2021-02-18 12:20:00,33.12,33.17,33.12,33.14,18675.0,31.1235,31.1705,31.1235,31.1423,18675.0
2021-02-18 12:30:00,33.14,33.15,33.08,33.08,29301.0,31.1423,31.1517,31.0859,31.0859,29301.0
2021-02-18 12:40:00,33.09,33.11,33.05,33.09,25307.0,31.0953,31.1141,31.0577,31.0953,25307.0
2021-02-18 12:50:00,33.08,33.08,33.03,33.03,29222.0,31.0859,31.0859,31.0389,31.0389,29222.0
2021-02-18 13:00:00,33.02,33.02,32.9,32.9,45584.0,31.0295,31.0295,30.9168,30.9168,45584.0
2021-02-18 13:10:00,32.89,32.9,32.87,32.9,25388.0,30.9074,30.9168,30.8886,30.9168,25388.0
2021-02-18 13:20:00,32.91,32.99,32.9,32.98,49376.0,30.9262,31.0013,30.9168,30.992,49376.0
2021-02-18 13:30:00,32.98,33.0,32.94,32.94,26565.0,30.992,31.0107,30.9544,30.9544,26565.0
2021-02-18 13:40:00,32.93,33.01,32.93,32.99,20395.0,30.945,31.0201,30.945,31.0013,20395.0
2021-02-18 13:50:00,33.0,33.01,32.92,32.93,23475.0,31.0107,31.0201,30.9356,30.945,23475.0
2021-02-18 14:00:00,32.91,32.96,32.89,32.92,31803.0,30.9262,30.9732,30.9074,30.9356,31803.0
2021-02-18 14:10:00,32.93,32.94,32.88,32.9,53294.0,30.945,30.9544,30.898,30.9168,53294.0
2021-02-18 14:20:00,32.91,33.0,32.91,32.99,27840.0,30.9262,31.0107,30.9262,31.0013,27840.0
2021-02-18 14:30:00,32.99,33.0,32.89,32.89,40603.0,31.0013,31.0107,30.9074,30.9074,40603.0
2021-02-18 14:40:00,32.89,32.89,32.84,32.84,39278.0,30.9074,30.9074,30.8604,30.8604,39278.0
2021-02-18 14:50:00,32.84,32.84,32.81,32.84,41646.0,30.8604,30.8604,30.8322,30.8604,41646.0
2021-02-18 15:00:00,32.84,32.84,32.79,32.83,75104.0,30.8604,30.8604,30.8134,30.851,75104.0
2021-02-18 15:10:00,32.82,32.83,32.76,32.8,42601.0,30.8416,30.851,30.7852,30.8228,42601.0
2021-02-18 15:20:00,32.8,32.83,32.78,32.79,35602.0,30.8228,30.851,30.804,30.8134,35602.0
2021-02-18 15:30:00,32.79,32.81,32.76,32.78,30305.0,30.8134,30.8322,30.7852,30.804,30305.0
2021-02-18 15:40:00,32.78,32.85,32.76,32.85,136471.0,30.804,30.8698,30.7852,30.8698,136471.0
2021-02-18 15:50:00,32.85,32.87,32.76,32.81,311947.0,30.8698,30.8886,30.7852,30.8322,311947.0
2021-02-19 09:30:00,33.08,33.08,32.87,32.95,329030.0,31.0859,31.0859,30.8886,30.9638,329030.0
2021-02-19 09:40:00,32.94,33.2,32.92,33.19,146335.0,30.9544,31.1987,30.9356,31.1893,146335.0
2021-02-19 09:50:00,33.19,33.2,33.09,33.11,89096.0,31.1893,31.1987,31.0953,31.1141,89096.0
2021-02-19 10:00:00,33.11,33.14,32.93,32.94,138214.0,31.1141,31.1423,30.945,30.9544,138214.0
2021-02-19 10:10:00,32.94,32.94,32.74,32.78,104184.0,30.9544,30.9544,30.7664,30.804,104184.0
2021-02-19 10:20:00,32.79,32.85,32.76,32.78,51683.0,30.8134,30.8698,30.7852,30.804,51683.0
2021-02-19 10:30:00,32.78,32.84,32.77,32.78,78285.0,30.804,30.8604,30.7946,30.804,78285.0
2021-02-19 10:40:00,32.8,32.91,32.8,32.91,50579.0,30.8228,30.9262,30.8228,30.9262,50579.0
2021-02-19 10:50:00,32.92,33.01,32.89,33.01,58677.0,30.9356,31.0201,30.9074,31.0201,58677.0
2021-02-19 11:00:00,33.01,33.02,32.93,32.94,76212.0,31.0201,31.0295,30.945,30.9544,76212.0
2021-02-19 11:10:00,32.94,32.96,32.89,32.9,37043.0,30.9544,30.9732,30.9074,30.9168,37043.0
2021-02-19 11:20:00,32.9,32.99,32.9,32.91,85458.0,30.9168,31.0013,30.9168,30.9262,85458.0
2021-02-19 11:30:00,32.91,32.94,32.87,32.88,54195.0,30.9262,30.9544,30.8886,30.898,54195.0
2021-02-19 11:40:00,32.9,32.9,32.78,32.79,50849.0,30.9168,30.9168,30.804,30.8134,50849.0
2021-02-19 11:50:00,32.79,32.82,32.76,32.78,39791.0,30.8134,30.8416,30.7852,30.804,39791.0
2021-02-19 12:00:00,32.78,32.84,32.76,32.76,23956.0,30.804,30.8604,30.7852,30.7852,23956.0
2021-02-19 12:10:00,32.76,32.85,32.75,32.8,57794.0,30.7852,30.8698,30.7758,30.8228,57794.0
2021-02-19 12:20:00,32.79,32.85,32.79,32.83,39837.0,30.8134,30.8698,30.8134,30.851,39837.0
2021-02-19 12:30:00,32.83,32.85,32.76,32.76,30597.0,30.851,30.8698,30.7852,30.7852,30597.0
2021-02-19 12:40:00,32.76,32.77,32.73,32.74,34607.0,30.7852,30.7946,30.757,30.7664,34607.0
2021-02-19 12:50:00,32.74,32.76,32.64,32.73,64696.0,30.7664,30.7852,30.6724,30.757,64696.0
2021-02-19 13:00:00,32.71,32.72,32.6,32.6,60559.0,30.7382,30.7476,30.6349,30.6349,60559.0
2021-02-19 13:10:00,32.6,32.64,32.58,32.63,63215.0,30.6349,30.6724,30.6161,30.6631,63215.0
2021-02-19 13:20:00,32.61,32.64,32.58,32.62,35161.0,30.6443,30.6724,30.6161,30.6537,35161.0
2021-02-19 13:30:00,32.62,32.63,32.58,32.63,39556.0,30.6537,30.6631,30.6161,30.6631,39556.0
2021-02-19 13:40:00,32.63,32.63,32.61,32.62,19020.0,30.6631,30.6631,30.6443,30.6537,19020.0
2021-02-19 13:50:00,32.61,32.67,32.61,32.65,53304.0,30.6443,30.7006,30.6443,30.6818,53304.0
2021-02-19 14:00:00,32.64,32.64,32.61,32.63,55280.0,30.6724,30.6724,30.6443,30.6631,55280.0
2021-02-19 14:10:00,32.63,32.7,32.63,32.69,33594.0,30.6631,30.7288,30.6631,30.7194,33594.0
2021-02-19 14:20:00,32.68,32.68,32.62,32.62,43479.0,30.71,30.71,30.6537,30.6537,43479.0
2021-02-19 14:30:00,32.63,32.69,32.63,32.66,51645.0,30.6631,30.7194,30.6631,30.6912,51645.0
2021-02-19 14:40:00,32.66,32.66,32.62,32.63,29192.0,30.6912,30.6912,30.6537,30.6631,29192.0
2021-02-19 14:50:00,32.63,32.66,32.63,32.66,34133.0,30.6631,30.6912,30.6631,30.6912,34133.0
2021-02-19 15:00:00,32.67,32.67,32.62,32.62,63333.0,30.7006,30.7006,30.6537,30.6537,63333.0
2021-02-19 15:10:00,32.62,32.73,32.62,32.73,60145.0,30.6537,30.757,30.6537,30.757,60145.0
2021-02-19 15:20:00,32.74,32.76,32.72,32.74,74752.0,30.7664,30.7852,30.7476,30.7664,74752.0
2021-02-19 15:30:00,32.74,32.78,32.74,32.76,62871.0,30.7664,30.804,30.7664,30.7852,62871.0
2021-02-19 15:40:00,32.76,32.81,32.75,32.76,99956.0,30.7852,30.8322,30.7758,30.7852,99956.0
2021-02-19 15:50:00,32.75,32.78,32.73,32.77,358940.0,30.7758,30.804,30.757,30.7946,358940.0
2021-02-22 09:30:00,33.24,33.45,33.07,33.39,578139.0,31.2363,31.4336,31.0765,31.3772,578139.0
2021-02-22 09:40:00,33.4,33.64,33.4,33.58,174620.0,31.3866,31.6122,31.3866,31.5558,174620.0
2021-02-22 09:50:00,33.59,33.64,33.47,33.51,103198.0,31.5652,31.6122,31.4524,31.49,103198.0
2021-02-22 10:00:00,33.52,33.6,33.44,33.44,107601.0,31.4994,31.5746,31.4242,31.4242,107601.0
2021-02-22 10:10:00,33.44,33.57,33.43,33.51,132342.0,31.4242,31.5464,31.4148,31.49,132342.0
2021-02-22 10:20:00,33.5,33.66,33.5,33.64,62486.0,31.4806,31.631,31.4806,31.6122,62486.0
2021-02-22 10:30:00,33.63,33.73,33.6,33.7,72096.0,31.6028,31.6967,31.5746,31.6686,72096.0
2021-02-22 10:40:00,33.7,33.84,33.69,33.83,173762.0,31.6686,31.8001,31.6592,31.7907,173762.0
2021-02-22 10:50:00,33.83,33.88,33.79,33.82,76910.0,31.7907,31.8377,31.7531,31.7813,76910.0
2021-02-22 11:00:00,33.83,33.9,33.81,33.86,60959.0,31.7907,31.8565,31.7719,31.8189,60959.0
2021-02-22 11:10:00,33.86,33.86,33.74,33.85,102175.0,31.8189,31.8189,31.7061,31.8095,102175.0
2021-02-22 11:20:00,33.85,33.92,33.84,33.92,69474.0,31.8095,31.8753,31.8001,31.8753,69474.0
2021-02-22 11:30:00,33.92,33.92,33.83,33.85,40589.0,31.8753,31.8753,31.7907,31.8095,40589.0
2021-02-22 11:40:00,33.86,33.86,33.78,33.79,42826.0,31.8189,31.8189,31.7437,31.7531,42826.0
2021-02-22 11:50:00,33.79,33.91,33.79,33.89,29633.0,31.7531,31.8659,31.7531,31.8471,29633.0
2021-02-22 12:00:00,33.91,33.99,33.9,33.98,57641.0,31.8659,31.9411,31.8565,31.9317,57641.0
2021-02-22 12:10:00,33.98,34.03,33.96,33.97,73616.0,31.9317,31.9787,31.9129,31.9223,73616.0
2021-02-22 12:20:00,33.98,34.07,33.98,34.03,78020.0,31.9317,32.0162,31.9317,31.9787,78020.0
2021-02-22 12:30:00,34.04,34.05,33.97,33.97,99344.0,31.9881,31.9975,31.9223,31.9223,99344.0
2021-02-22 12:40:00,33.98,34.02,33.95,34.0,34814.0,31.9317,31.9693,31.9035,31.9505,34814.0
2021-02-22 12:50:00,34.01,34.06,33.98,34.06,45137.0,31.9599,32.0068,31.9317,32.0068,45137.0
2021-02-22 13:00:00,34.06,34.2,34.04,34.16,262050.0,32.0068,32.1384,31.9881,32.1008,262050.0
2021-02-22 13:10:00,34.17,34.18,34.12,34.13,69825.0,32.1102,32.1196,32.0632,32.0726,69825.0
2021-02-22 13:20:00,34.13,34.15,34.1,34.14,41683.0,32.0726,32.0914,32.0444,32.082,41683.0
2021-02-22 13:30:00,34.14,34.19,34.14,34.18,51684.0,32.082,32.129,32.082,32.1196,51684.0
2021-02-22 13:40:00,34.18,34.18,34.12,34.15,30101.0,32.1196,32.1196,32.0632,32.0914,30101.0
2021-02-22 13:50:00,34.15,34.17,34.09,34.09,56737.0,32.0914,32.1102,32.035,32.035,56737.0
2021-02-22 14:00:00,34.1,34.15,34.1,34.13,34755.0,32.0444,32.0914,32.0444,32.0726,34755.0
2021-02-22 14:10:00,34.14,34.17,34.12,34.12,77264.0,32.082,32.1102,32.0632,32.0632,77264.0
2021-02-22 14:20:00,34.12,34.16,34.05,34.16,50074.0,32.0632,32.1008,31.9975,32.1008,50074.0
2021-02-22 14:30:00,34.17,34.22,34.15,34.22,148347.0,32.1102,32.1572,32.0914,32.1572,148347.0
2021-02-22 14:40:00,34.23,34.28,34.23,34.27,41177.0,32.1666,32.2136,32.1666,32.2042,41177.0
2021-02-22 14:50:00,34.28,34.3,34.22,34.28,70227.0,32.2136,32.2324,32.1572,32.2136,70227.0
2021-02-22 15:00:00,34.28,34.32,34.26,34.27,68183.0,32.2136,32.2512,32.1948,32.2042,68183.0
2021-02-22 15:10:00,34.28,34.33,34.28,34.31,67086.0,32.2136,32.2606,32.2136,32.2418,67086.0
2021-02-22 15:20:00,34.31,34.35,34.26,34.28,138176.0,32.2418,32.2794,32.1948,32.2136,138176.0
2021-02-22 15:30:00,34.28,34.33,34.22,34.28,96990.0,32.2136,32.2606,32.1572,32.2136,96990.0
2021-02-22 15:40:00,34.27,34.28,34.19,34.19,267780.0,32.2042,32.2136,32.129,32.129,267780.0
2021-02-22 15:50:00,34.2,34.24,34.14,34.21,426383.0,32.1384,32.176,32.082,32.1478,426383.0
2021-02-23 09:30:00,33.82,33.87,33.2,33.26,395337.0,31.7813,31.8283,31.1987,31.2551,395337.0
2021-02-23 09:40:00,33.25,33.29,32.88,32.88,218550.0,31.2457,31.2833,30.898,30.898,218550.0
2021-02-23 09:50:00,32.87,33.19,32.81,33.08,221501.0,30.8886,31.1893,30.8322,31.0859,221501.0
2021-02-23 10:00:00,33.09,33.36,33.04,33.36,203144.0,31.0953,31.349,31.0483,31.349,203144.0
2021-02-23 10:10:00,33.34,33.46,33.21,33.21,261786.0,31.3303,31.443,31.2081,31.2081,261786.0
2021-02-23 10:20:00,33.21,33.58,33.17,33.58,97294.0,31.2081,31.5558,31.1705,31.5558,97294.0
2021-02-23 10:30:00,33.58,33.58,33.38,33.52,114946.0,31.5558,31.5558,31.3678,31.4994,114946.0
2021-02-23 10:40:00,33.52,33.63,33.52,33.54,127192.0,31.4994,31.6028,31.4994,31.5182,127192.0
2021-02-23 10:50:00,33.55,33.55,33.36,33.39,150012.0,31.5276,31.5276,31.349,31.3772,150012.0
2021-02-23 11:00:00,33.4,33.41,33.3,33.33,109864.0,31.3866,31.396,31.2927,31.3209,109864.0
2021-02-23 11:10:00,33.35,33.36,33.22,33.26,133154.0,31.3396,31.349,31.2175,31.2551,133154.0
2021-02-23 11:20:00,33.26,33.31,33.21,33.23,83280.0,31.2551,31.3021,31.2081,31.2269,83280.0
2021-02-23 11:30:00,33.24,33.47,33.22,33.4,89913.0,31.2363,31.4524,31.2175,31.3866,89913.0
2021-02-23 11:40:00,33.41,33.46,33.31,33.31,38726.0,31.396,31.443,31.3021,31.3021,38726.0
2021-02-23 11:50:00,33.32,33.51,33.32,33.47,113048.0,31.3115,31.49,31.3115,31.4524,113048.0
2021-02-23 12:00:00,33.47,33.54,33.45,33.45,66543.0,31.4524,31.5182,31.4336,31.4336,66543.0
2021-02-23 12:10:00,33.44,33.49,33.37,33.49,44233.0,31.4242,31.4712,31.3584,31.4712,44233.0
2021-02-23 12:20:00,33.44,33.47,33.42,33.46,34870.0,31.4242,31.4524,31.4054,31.443,34870.0
2021-02-23 12:30:00,33.45,33.46,33.32,33.33,52576.0,31.4336,31.443,31.3115,31.3209,52576.0
2021-02-23 12:40:00,33.33,33.34,33.29,33.34,35872.0,31.3209,31.3303,31.2833,31.3303,35872.0
2021-02-23 12:50:00,33.33,33.41,33.28,33.3,49409.0,31.3209,31.396,31.2739,31.2927,49409.0
2021-02-23 13:00:00,33.3,33.35,33.27,33.3,28416.0,31.2927,31.3396,31.2645,31.2927,28416.0
2021-02-23 13:10:00,33.29,33.37,33.28,33.37,26591.0,31.2833,31.3584,31.2739,31.3584,26591.0
2021-02-23 13:20:00,33.37,33.37,33.32,33.33,34216.0,31.3584,31.3584,31.3115,31.3209,34216.0
2021-02-23 13:30:00,33.32,33.32,33.26,33.3,57998.0,31.3115,31.3115,31.2551,31.2927,57998.0
2021-02-23 13:40:00,33.3,33.3,33.21,33.22,44636.0,31.2927,31.2927,31.2081,31.2175,44636.0
2021-02-23 13:50:00,33.22,33.29,33.19,33.28,72306.0,31.2175,31.2833,31.1893,31.2739,72306.0
2021-02-23 14:00:00,33.28,33.31,33.23,33.31,43318.0,31.2739,31.3021,31.2269,31.3021,43318.0
2021-02-23 14:10:00,33.33,33.33,33.26,33.29,34220.0,31.3209,31.3209,31.2551,31.2833,34220.0
2021-02-23 14:20:00,33.29,33.36,33.29,33.35,37572.0,31.2833,31.349,31.2833,31.3396,37572.0
2021-02-23 14:30:00,33.36,33.4,33.32,33.36,43505.0,31.349,31.3866,31.3115,31.349,43505.0
2021-02-23 14:40:00,33.37,33.42,33.37,33.42,28785.0,31.3584,31.4054,31.3584,31.4054,28785.0
2021-02-23 14:50:00,33.42,33.46,33.41,33.42,61945.0,31.4054,31.443,31.396,31.4054,61945.0
2021-02-23 15:00:00,33.43,33.46,33.37,33.46,35679.0,31.4148,31.443,31.3584,31.443,35679.0
2021-02-23 15:10:00,33.46,33.51,33.46,33.47,44283.0,31.443,31.49,31.443,31.4524,44283.0
2021-02-23 15:20:00,33.48,33.52,33.46,33.48,70774.0,31.4618,31.4994,31.443,31.4618,70774.0
2021-02-23 15:30:00,33.48,33.49,33.44,33.44,114144.0,31.4618,31.4712,31.4242,31.4242,114144.0
2021-02-23 15:40:00,33.44,33.45,33.36,33.42,165683.0,31.4242,31.4336,31.349,31.4054,165683.0
2021-02-23 15:50:00,33.43,33.53,33.42,33.44,356433.0,31.4148,31.5088,31.4054,31.4242,356433.0
2021-02-24 09:30:00,32.84,32.9,32.65,32.79,382679.0,30.8604,30.9168,30.6818,30.8134,382679.0
2021-02-24 09:40:00,32.77,33.11,32.72,32.94,170136.0,30.7946,31.1141,30.7476,30.9544,170136.0
2021-02-24 09:50:00,32.96,32.96,32.81,32.89,72305.0,30.9732,30.9732,30.8322,30.9074,72305.0
2021-02-24 10:00:00,32.89,33.06,32.87,32.97,94195.0,30.9074,31.0671,30.8886,30.9826,94195.0
2021-02-24 10:10:00,32.96,33.18,32.92,33.12,84867.0,30.9732,31.1799,30.9356,31.1235,84867.0
2021-02-24 10:20:00,33.14,33.35,33.14,33.24,129886.0,31.1423,31.3396,31.1423,31.2363,129886.0
2021-02-24 10:30:00,33.24,33.27,33.14,33.19,127807.0,31.2363,31.2645,31.1423,31.1893,127807.0
2021-02-24 10:40:00,33.17,33.36,33.17,33.36,52230.0,31.1705,31.349,31.1705,31.349,52230.0
2021-02-24 10:50:00,33.36,33.47,33.34,33.47,80106.0,31.349,31.4524,31.3303,31.4524,80106.0
2021-02-24 11:00:00,33.47,33.52,33.43,33.5,49713.0,31.4524,31.4994,31.4148,31.4806,49713.0
2021-02-24 11:10:00,33.5,33.61,33.5,33.55,36859.0,31.4806,31.584,31.4806,31.5276,36859.0
2021-02-24 11:20:00,33.56,33.65,33.55,33.56,48773.0,31.537,31.6216,31.5276,31.537,48773.0
2021-02-24 11:30:00,33.57,33.72,33.56,33.72,41301.0,31.5464,31.6873,31.537,31.6873,41301.0
2021-02-24 11:40:00,33.72,33.73,33.58,33.64,46869.0,31.6873,31.6967,31.5558,31.6122,46869.0
2021-02-24 11:50:00,33.64,33.79,33.63,33.73,75155.0,31.6122,31.7531,31.6028,31.6967,75155.0
2021-02-24 12:00:00,33.73,33.79,33.65,33.66,64053.0,31.6967,31.7531,31.6216,31.631,64053.0
2021-02-24 12:10:00,33.67,33.7,33.63,33.69,24795.0,31.6404,31.6686,31.6028,31.6592,24795.0
2021-02-24 12:20:00,33.68,33.76,33.65,33.65,24715.0,31.6498,31.7249,31.6216,31.6216,24715.0
2021-02-24 12:30:00,33.65,33.7,33.62,33.7,18237.0,31.6216,31.6686,31.5934,31.6686,18237.0
2021-02-24 12:40:00,33.69,33.69,33.63,33.66,35644.0,31.6592,31.6592,31.6028,31.631,35644.0
2021-02-24 12:50:00,33.66,33.68,33.58,33.59,52147.0,31.631,31.6498,31.5558,31.5652,52147.0
2021-02-24 13:00:00,33.58,33.6,33.47,33.6,60237.0,31.5558,31.5746,31.4524,31.5746,60237.0
2021-02-24 13:10:00,33.59,33.67,33.59,33.65,22332.0,31.5652,31.6404,31.5652,31.6216,22332.0
2021-02-24 13:20:00,33.66,33.74,33.62,33.72,30182.0,31.631,31.7061,31.5934,31.6873,30182.0
2021-02-24 13:30:00,33.72,33.76,33.67,33.67,41433.0,31.6873,31.7249,31.6404,31.6404,41433.0
2021-02-24 13:40:00,33.65,33.7,33.64,33.66,17526.0,31.6216,31.6686,31.6122,31.631,17526.0
2021-02-24 13:50:00,33.67,33.75,33.65,33.75,16643.0,31.6404,31.7155,31.6216,31.7155,16643.0
2021-02-24 14:00:00,33.76,33.81,33.74,33.76,34441.0,31.7249,31.7719,31.7061,31.7249,34441.0
2021-02-24 14:10:00,33.76,33.82,33.74,33.82,26647.0,31.7249,31.7813,31.7061,31.7813,26647.0
2021-02-24 14:20:00,33.82,33.9,33.81,33.81,55551.0,31.7813,31.8565,31.7719,31.7719,55551.0
2021-02-24 14:30:00,33.81,33.85,33.77,33.77,31816.0,31.7719,31.8095,31.7343,31.7343,31816.0
2021-02-24 14:40:00,33.78,33.8,33.74,33.74,21544.0,31.7437,31.7625,31.7061,31.7061,21544.0
2021-02-24 14:50:00,33.75,33.79,33.74,33.78,26478.0,31.7155,31.7531,31.7061,31.7437,26478.0
2021-02-24 15:00:00,33.78,33.82,33.77,33.79,29815.0,31.7437,31.7813,31.7343,31.7531,29815.0
2021-02-24 15:10:00,33.79,33.81,33.76,33.77,33380.0,31.7531,31.7719,31.7249,31.7343,33380.0
2021-02-24 15:20:00,33.77,33.79,33.76,33.78,35931.0,31.7343,31.7531,31.7249,31.7437,35931.0
2021-02-24 15:30:00,33.78,33.8,33.74,33.74,52912.0,31.7437,31.7625,31.7061,31.7061,52912.0
2021-02-24 15:40:00,33.74,33.75,33.71,33.72,34454.0,31.7061,31.7155,31.6779,31.6873,34454.0
2021-02-24 15:50:00,33.72,33.74,33.69,33.69,165455.0,31.6873,31.7061,31.6592,31.6592,165455.0
2021-02-25 09:30:00,33.0,33.54,33.0,33.41,542580.0,31.0107,31.5182,31.0107,31.396,542580.0
2021-02-25 09:40:00,33.42,33.54,33.39,33.47,98117.0,31.4054,31.5182,31.3772,31.4524,98117.0
2021-02-25 09:50:00,33.48,33.63,33.33,33.34,260293.0,31.4618,31.6028,31.3209,31.3303,260293.0
2021-02-25 10:00:00,33.34,33.35,33.08,33.12,133332.0,31.3303,31.3396,31.0859,31.1235,133332.0
2021-02-25 10:10:00,33.12,33.22,33.03,33.22,107916.0,31.1235,31.2175,31.0389,31.2175,107916.0
2021-02-25 10:20:00,33.24,33.3,33.01,33.05,98046.0,31.2363,31.2927,31.0201,31.0577,98046.0
2021-02-25 10:30:00,33.05,33.06,32.9,32.98,208635.0,31.0577,31.0671,30.9168,30.992,208635.0
2021-02-25 10:40:00,32.97,33.01,32.78,32.78,249909.0,30.9826,31.0201,30.804,30.804,249909.0
2021-02-25 10:50:00,32.77,32.85,32.73,32.85,223542.0,30.7946,30.8698,30.757,30.8698,223542.0
2021-02-25 11:00:00,32.85,32.92,32.79,32.89,145402.0,30.8698,30.9356,30.8134,30.9074,145402.0
2021-02-25 11:10:00,32.9,32.93,32.83,32.92,114819.0,30.9168,30.945,30.851,30.9356,114819.0
2021-02-25 11:20:00,32.92,32.93,32.83,32.9,97531.0,30.9356,30.945,30.851,30.9168,97531.0
2021-02-25 11:30:00,32.9,32.94,32.82,32.85,146009.0,30.9168,30.9544,30.8416,30.8698,146009.0
2021-02-25 11:40:00,32.85,32.86,32.78,32.78,48539.0,30.8698,30.8792,30.804,30.804,48539.0
2021-02-25 11:50:00,32.77,32.9,32.76,32.81,151522.0,30.7946,30.9168,30.7852,30.8322,151522.0
2021-02-25 12:00:00,32.8,32.81,32.73,32.77,73358.0,30.8228,30.8322,30.757,30.7946,73358.0
2021-02-25 12:10:00,32.77,32.89,32.76,32.82,39652.0,30.7946,30.9074,30.7852,30.8416,39652.0
2021-02-25 12:20:00,32.83,32.84,32.58,32.61,142597.0,30.851,30.8604,30.6161,30.6443,142597.0
2021-02-25 12:30:00,32.6,32.64,32.54,32.64,263448.0,30.6349,30.6724,30.5785,30.6724,263448.0
2021-02-25 12:40:00,32.65,32.66,32.54,32.6,69616.0,30.6818,30.6912,30.5785,30.6349,69616.0
2021-02-25 12:50:00,32.59,32.6,32.33,32.37,179989.0,30.6255,30.6349,30.3811,30.4187,179989.0
2021-02-25 13:00:00,32.36,32.44,32.2,32.36,406553.0,30.4093,30.4845,30.259,30.4093,406553.0
2021-02-25 13:10:00,32.35,32.52,32.29,32.51,230373.0,30.3999,30.5597,30.3435,30.5503,230373.0
2021-02-25 13:20:00,32.52,32.53,32.42,32.45,94273.0,30.5597,30.5691,30.4657,30.4939,94273.0
2021-02-25 13:30:00,32.45,32.48,32.27,32.36,186284.0,30.4939,30.5221,30.3248,30.4093,186284.0
2021-02-25 13:40:00,32.37,32.43,32.31,32.33,93802.0,30.4187,30.4751,30.3623,30.3811,93802.0
2021-02-25 13:50:00,32.33,32.44,32.27,32.44,113427.0,30.3811,30.4845,30.3248,30.4845,113427.0
2021-02-25 14:00:00,32.43,32.57,32.41,32.56,67444.0,30.4751,30.6067,30.4563,30.5973,67444.0
2021-02-25 14:10:00,32.57,32.62,32.49,32.56,55569.0,30.6067,30.6537,30.5315,30.5973,55569.0
2021-02-25 14:20:00,32.56,32.6,32.53,32.55,53322.0,30.5973,30.6349,30.5691,30.5879,53322.0
2021-02-25 14:30:00,32.55,32.56,32.46,32.46,81246.0,30.5879,30.5973,30.5033,30.5033,81246.0
2021-02-25 14:40:00,32.47,32.49,32.45,32.49,39409.0,30.5127,30.5315,30.4939,30.5315,39409.0
2021-02-25 14:50:00,32.49,32.51,32.43,32.44,93757.0,30.5315,30.5503,30.4751,30.4845,93757.0
2021-02-25 15:00:00,32.44,32.49,32.35,32.35,122913.0,30.4845,30.5315,30.3999,30.3999,122913.0
2021-02-25 15:10:00,32.35,32.38,32.29,32.33,152691.0,30.3999,30.4281,30.3435,30.3811,152691.0
2021-02-25 15:20:00,32.33,32.35,32.28,32.35,143991.0,30.3811,30.3999,30.3341,30.3999,143991.0
2021-02-25 15:30:00,32.34,32.41,32.3,32.32,188220.0,30.3905,30.4563,30.3529,30.3717,188220.0
2021-02-25 15:40:00,32.33,32.5,32.29,32.47,291125.0,30.3811,30.5409,30.3435,30.5127,291125.0
2021-02-25 15:50:00,32.47,32.49,32.3,32.36,606245.0,30.5127,30.5315,30.3529,30.4093,606245.0
2021-02-26 09:30:00,31.98,32.16,31.83,32.11,569369.0,30.0522,30.2214,29.9113,30.1744,569369.0
2021-02-26 09:40:00,32.11,32.11,31.74,31.75,240991.0,30.1744,30.1744,29.8267,29.8361,240991.0
2021-02-26 09:50:00,31.73,31.76,31.46,31.48,348251.0,29.8173,29.8455,29.5636,29.5824,348251.0
2021-02-26 10:00:00,31.49,31.5,31.2,31.22,396699.0,29.5918,29.6012,29.3193,29.338,396699.0
2021-02-26 10:10:00,31.22,31.38,31.15,31.18,306200.0,29.338,29.4884,29.2723,29.3005,306200.0
2021-02-26 10:20:00,31.19,31.23,30.9,30.96,389388.0,29.3099,29.3474,29.0373,29.0937,389388.0
2021-02-26 10:30:00,30.97,31.31,30.92,31.31,309508.0,29.1031,29.4226,29.0561,29.4226,309508.0
2021-02-26 10:40:00,31.3,31.44,31.25,31.34,268475.0,29.4132,29.5448,29.3662,29.4508,268475.0
2021-02-26 10:50:00,31.34,31.34,31.21,31.28,167797.0,29.4508,29.4508,29.3286,29.3944,167797.0
2021-02-26 11:00:00,31.28,31.4,31.22,31.28,173611.0,29.3944,29.5072,29.338,29.3944,173611.0
2021-02-26 11:10:00,31.3,31.34,31.22,31.22,102772.0,29.4132,29.4508,29.338,29.338,102772.0
2021-02-26 11:20:00,31.23,31.24,31.12,31.23,136819.0,29.3474,29.3568,29.2441,29.3474,136819.0
2021-02-26 11:30:00,31.24,31.44,31.24,31.44,85406.0,29.3568,29.5448,29.3568,29.5448,85406.0
2021-02-26 11:40:00,31.43,31.48,31.23,31.24,88999.0,29.5354,29.5824,29.3474,29.3568,88999.0
2021-02-26 11:50:00,31.24,31.25,31.15,31.2,98167.0,29.3568,29.3662,29.2723,29.3193,98167.0
2021-02-26 12:00:00,31.22,31.26,31.15,31.19,68106.0,29.338,29.3756,29.2723,29.3099,68106.0
2021-02-26 12:10:00,31.19,31.35,31.18,31.35,189941.0,29.3099,29.4602,29.3005,29.4602,189941.0
2021-02-26 12:20:00,31.34,31.34,31.09,31.11,57762.0,29.4508,29.4508,29.2159,29.2347,57762.0
2021-02-26 12:30:00,31.1,31.21,31.09,31.2,57830.0,29.2253,29.3286,29.2159,29.3193,57830.0
2021-02-26 12:40:00,31.2,31.25,31.16,31.19,48099.0,29.3193,29.3662,29.2817,29.3099,48099.0
2021-02-26 12:50:00,31.18,31.27,31.15,31.22,54860.0,29.3005,29.385,29.2723,29.338,54860.0
2021-02-26 13:00:00,31.22,31.27,31.16,31.27,70378.0,29.338,29.385,29.2817,29.385,70378.0
2021-02-26 13:10:00,31.27,31.31,31.23,31.3,143966.0,29.385,29.4226,29.3474,29.4132,143966.0
2021-02-26 13:20:00,31.3,31.38,31.3,31.37,68659.0,29.4132,29.4884,29.4132,29.479,68659.0
2021-02-26 13:30:00,31.37,31.39,31.2,31.21,67558.0,29.479,29.4978,29.3193,29.3286,67558.0
2021-02-26 13:40:00,31.2,31.27,31.16,31.2,27178.0,29.3193,29.385,29.2817,29.3193,27178.0
2021-02-26 13:50:00,31.19,31.22,31.13,31.16,66601.0,29.3099,29.338,29.2535,29.2817,66601.0
2021-02-26 14:00:00,31.17,31.19,31.13,31.13,88343.0,29.2911,29.3099,29.2535,29.2535,88343.0
2021-02-26 14:10:00,31.13,31.15,31.1,31.14,68883.0,29.2535,29.2723,29.2253,29.2629,68883.0
2021-02-26 14:20:00,31.14,31.15,31.07,31.12,73501.0,29.2629,29.2723,29.1971,29.2441,73501.0
2021-02-26 14:30:00,31.11,31.25,31.1,31.22,80760.0,29.2347,29.3662,29.2253,29.338,80760.0
2021-02-26 14:40:00,31.21,31.25,31.17,31.18,85906.0,29.3286,29.3662,29.2911,29.3005,85906.0
2021-02-26 14:50:00,31.18,31.2,31.13,31.13,149079.0,29.3005,29.3193,29.2535,29.2535,149079.0
2021-02-26 15:00:00,31.13,31.17,31.11,31.16,146546.0,29.2535,29.2911,29.2347,29.2817,146546.0
2021-02-26 15:10:00,31.16,31.16,31.07,31.11,68277.0,29.2817,29.2817,29.1971,29.2347,68277.0
2021-02-26 15:20:00,31.11,31.16,31.1,31.15,80947.0,29.2347,29.2817,29.2253,29.2723,80947.0
2021-02-26 15:30:00,31.16,31.32,31.16,31.24,245229.0,29.2817,29.432,29.2817,29.3568,245229.0
2021-02-26 15:40:00,31.23,31.25,31.15,31.25,191708.0,29.3474,29.3662,29.2723,29.3662,191708.0
2021-02-26 15:50:00,31.24,31.25,31.11,31.12,610642.0,29.3568,29.3662,29.2347,29.2441,610642.0
2021-03-01 09:30:00,31.51,31.72,31.39,31.61,529294.0,29.6106,29.8079,29.4978,29.7045,529294.0
2021-03-01 09:40:00,31.61,31.66,31.4,31.42,127470.0,29.7045,29.7515,29.5072,29.526,127470.0
2021-03-01 09:50:00,31.41,31.51,31.37,31.49,159055.0,29.5166,29.6106,29.479,29.5918,159055.0
2021-03-01 10:00:00,31.49,31.57,31.41,31.45,107653.0,29.5918,29.6669,29.5166,29.5542,107653.0
2021-03-01 10:10:00,31.45,31.51,31.4,31.4,101598.0,29.5542,29.6106,29.5072,29.5072,101598.0
2021-03-01 10:20:00,31.41,31.49,31.32,31.34,70218.0,29.5166,29.5918,29.432,29.4508,70218.0
2021-03-01 10:30:00,31.34,31.48,31.32,31.46,95490.0,29.4508,29.5824,29.432,29.5636,95490.0
2021-03-01 10:40:00,31.47,31.52,31.44,31.44,82158.0,29.573,29.62,29.5448,29.5448,82158.0
2021-03-01 10:50:00,31.44,31.45,31.35,31.35,90850.0,29.5448,29.5542,29.4602,29.4602,90850.0
2021-03-01 11:00:00,31.34,31.42,31.32,31.4,73699.0,29.4508,29.526,29.432,29.5072,73699.0
2021-03-01 11:10:00,31.39,31.4,31.27,31.27,74938.0,29.4978,29.5072,29.385,29.385,74938.0
2021-03-01 11:20:00,31.27,31.28,31.18,31.22,97317.0,29.385,29.3944,29.3005,29.338,97317.0
2021-03-01 11:30:00,31.23,31.27,31.15,31.16,67104.0,29.3474,29.385,29.2723,29.2817,67104.0
2021-03-01 11:40:00,31.16,31.17,31.13,31.15,43828.0,29.2817,29.2911,29.2535,29.2723,43828.0
2021-03-01 11:50:00,31.16,31.16,31.06,31.12,90806.0,29.2817,29.2817,29.1877,29.2441,90806.0
2021-03-01 12:00:00,31.13,31.18,31.13,31.14,45182.0,29.2535,29.3005,29.2535,29.2629,45182.0
2021-03-01 12:10:00,31.14,31.14,31.01,31.02,67911.0,29.2629,29.2629,29.1407,29.1501,67911.0
2021-03-01 12:20:00,31.03,31.05,30.96,30.96,73146.0,29.1595,29.1783,29.0937,29.0937,73146.0
2021-03-01 12:30:00,30.95,30.97,30.91,30.95,105071.0,29.0843,29.1031,29.0467,29.0843,105071.0
2021-03-01 12:40:00,30.95,30.95,30.91,30.92,48008.0,29.0843,29.0843,29.0467,29.0561,48008.0
2021-03-01 12:50:00,30.91,30.92,30.82,30.83,61661.0,29.0467,29.0561,28.9622,28.9716,61661.0
2021-03-01 13:00:00,30.83,30.86,30.76,30.76,68367.0,28.9716,28.9997,28.9058,28.9058,68367.0
2021-03-01 13:10:00,30.76,30.82,30.73,30.8,102542.0,28.9058,28.9622,28.8776,28.9434,102542.0
2021-03-01 13:20:00,30.79,30.88,30.78,30.88,63783.0,28.934,29.0185,28.9246,29.0185,63783.0
2021-03-01 13:30:00,30.87,30.87,30.81,30.82,33402.0,29.0091,29.0091,28.9528,28.9622,33402.0
2021-03-01 13:40:00,30.82,30.88,30.82,30.85,36696.0,28.9622,29.0185,28.9622,28.9903,36696.0
2021-03-01 13:50:00,30.87,30.89,30.84,30.87,108042.0,29.0091,29.0279,28.981,29.0091,108042.0
2021-03-01 14:00:00,30.88,30.91,30.8,30.82,96695.0,29.0185,29.0467,28.9434,28.9622,96695.0
2021-03-01 14:10:00,30.81,30.84,30.81,30.81,43223.0,28.9528,28.981,28.9528,28.9528,43223.0
2021-03-01 14:20:00,30.81,30.85,30.81,30.83,32530.0,28.9528,28.9903,28.9528,28.9716,32530.0
2021-03-01 14:30:00,30.83,30.91,30.82,30.89,79338.0,28.9716,29.0467,28.9622,29.0279,79338.0
2021-03-01 14:40:00,30.9,30.93,30.89,30.91,69109.0,29.0373,29.0655,29.0279,29.0467,69109.0
2021-03-01 14:50:00,30.92,30.93,30.88,30.9,27099.0,29.0561,29.0655,29.0185,29.0373,27099.0
2021-03-01 15:00:00,30.89,30.9,30.82,30.83,50883.0,29.0279,29.0373,28.9622,28.9716,50883.0
2021-03-01 15:10:00,30.84,30.94,30.83,30.94,53725.0,28.981,29.0749,28.9716,29.0749,53725.0
2021-03-01 15:20:00,30.95,30.95,30.89,30.91,67485.0,29.0843,29.0843,29.0279,29.0467,67485.0
2021-03-01 15:30:00,30.91,30.95,30.9,30.95,84694.0,29.0467,29.0843,29.0373,29.0843,84694.0
2021-03-01 15:40:00,30.95,30.97,30.92,30.92,128987.0,29.0843,29.1031,29.0561,29.0561,128987.0
2021-03-01 15:50:00,30.93,31.0,30.9,30.91,305066.0,29.0655,29.1313,29.0373,29.0467,305066.0
2021-03-02 09:30:00,31.01,31.36,30.98,31.18,478188.0,29.1407,29.4696,29.1125,29.3005,478188.0
2021-03-02 09:40:00,31.19,31.25,31.08,31.13,131618.0,29.3099,29.3662,29.2065,29.2535,131618.0
2021-03-02 09:50:00,31.13,31.34,31.08,31.29,159839.0,29.2535,29.4508,29.2065,29.4038,159839.0
2021-03-02 10:00:00,31.29,31.38,31.26,31.29,178645.0,29.4038,29.4884,29.3756,29.4038,178645.0
2021-03-02 10:10:00,31.29,31.44,31.28,31.38,116984.0,29.4038,29.5448,29.3944,29.4884,116984.0
2021-03-02 10:20:00,31.38,31.44,31.32,31.39,161865.0,29.4884,29.5448,29.432,29.4978,161865.0
2021-03-02 10:30:00,31.39,31.41,31.32,31.33,79960.0,29.4978,29.5166,29.432,29.4414,79960.0
2021-03-02 10:40:00,31.33,31.35,31.28,31.31,55404.0,29.4414,29.4602,29.3944,29.4226,55404.0
2021-03-02 10:50:00,31.32,31.36,31.23,31.35,68592.0,29.432,29.4696,29.3474,29.4602,68592.0
2021-03-02 11:00:00,31.34,31.45,31.33,31.41,60786.0,29.4508,29.5542,29.4414,29.5166,60786.0
2021-03-02 11:10:00,31.42,31.59,31.39,31.58,73514.0,29.526,29.6857,29.4978,29.6763,73514.0
2021-03-02 11:20:00,31.58,31.6,31.5,31.59,96516.0,29.6763,29.6951,29.6012,29.6857,96516.0
2021-03-02 11:30:00,31.59,31.66,31.54,31.65,75227.0,29.6857,29.7515,29.6388,29.7421,75227.0
2021-03-02 11:40:00,31.64,31.88,31.59,31.88,122085.0,29.7327,29.9583,29.6857,29.9583,122085.0
2021-03-02 11:50:00,31.88,31.94,31.83,31.83,120293.0,29.9583,30.0146,29.9113,29.9113,120293.0
2021-03-02 12:00:00,31.83,31.86,31.77,31.85,106855.0,29.9113,29.9395,29.8549,29.9301,106855.0
2021-03-02 12:10:00,31.86,32.02,31.86,32.0,72951.0,29.9395,30.0898,29.9395,30.071,72951.0
2021-03-02 12:20:00,31.99,32.09,31.97,32.09,63435.0,30.0616,30.1556,30.0428,30.1556,63435.0
2021-03-02 12:30:00,32.09,32.14,32.04,32.14,71508.0,30.1556,30.2026,30.1086,30.2026,71508.0
2021-03-02 12:40:00,32.14,32.14,31.98,31.98,142295.0,30.2026,30.2026,30.0522,30.0522,142295.0
2021-03-02 12:50:00,31.97,32.08,31.97,32.07,66758.0,30.0428,30.1462,30.0428,30.1368,66758.0
2021-03-02 13:00:00,32.07,32.09,31.97,31.98,84389.0,30.1368,30.1556,30.0428,30.0522,84389.0
2021-03-02 13:10:00,31.99,32.0,31.9,31.91,74159.0,30.0616,30.071,29.9771,29.9865,74159.0
2021-03-02 13:20:00,31.92,32.03,31.92,31.99,30025.0,29.9958,30.0992,29.9958,30.0616,30025.0
2021-03-02 13:30:00,31.99,32.11,31.99,32.11,59055.0,30.0616,30.1744,30.0616,30.1744,59055.0
2021-03-02 13:40:00,32.12,32.19,32.1,32.18,44751.0,30.1838,30.2496,30.165,30.2402,44751.0
2021-03-02 13:50:00,32.18,32.21,32.12,32.17,72716.0,30.2402,30.2684,30.1838,30.2308,72716.0
2021-03-02 14:00:00,32.18,32.2,32.07,32.07,62261.0,30.2402,30.259,30.1368,30.1368,62261.0
2021-03-02 14:10:00,32.07,32.09,31.97,32.08,63548.0,30.1368,30.1556,30.0428,30.1462,63548.0
2021-03-02 14:20:00,32.08,32.11,31.94,31.94,58608.0,30.1462,30.1744,30.0146,30.0146,58608.0
2021-03-02 14:30:00,31.94,32.05,31.94,32.04,42513.0,30.0146,30.118,30.0146,30.1086,42513.0
2021-03-02 14:40:00,32.04,32.12,32.01,32.11,39026.0,30.1086,30.1838,30.0804,30.1744,39026.0
2021-03-02 14:50:00,32.12,32.17,32.08,32.09,91063.0,30.1838,30.2308,30.1462,30.1556,91063.0
2021-03-02 15:00:00,32.08,32.17,32.08,32.12,93824.0,30.1462,30.2308,30.1462,30.1838,93824.0
2021-03-02 15:10:00,32.12,32.13,32.01,32.02,101584.0,30.1838,30.1932,30.0804,30.0898,101584.0
2021-03-02 15:20:00,32.03,32.08,32.03,32.06,63618.0,30.0992,30.1462,30.0992,30.1274,63618.0
2021-03-02 15:30:00,32.05,32.13,32.01,32.09,91988.0,30.118,30.1932,30.0804,30.1556,91988.0
2021-03-02 15:40:00,32.1,32.17,32.03,32.06,224577.0,30.165,30.2308,30.0992,30.1274,224577.0
2021-03-02 15:50:00,32.05,32.06,31.95,31.98,544757.0,30.118,30.1274,30.024,30.0522,544757.0
2021-03-03 09:30:00,31.44,31.51,31.16,31.23,603530.0,29.5448,29.6106,29.2817,29.3474,603530.0
2021-03-03 09:40:00,31.22,31.29,31.11,31.28,147945.0,29.338,29.4038,29.2347,29.3944,147945.0
2021-03-03 09:50:00,31.28,31.28,31.03,31.08,171115.0,29.3944,29.3944,29.1595,29.2065,171115.0
2021-03-03 10:00:00,31.08,31.18,30.99,31.17,199015.0,29.2065,29.3005,29.1219,29.2911,199015.0
2021-03-03 10:10:00,31.16,31.16,30.92,30.99,171154.0,29.2817,29.2817,29.0561,29.1219,171154.0
2021-03-03 10:20:00,30.99,31.15,30.97,30.98,164816.0,29.1219,29.2723,29.1031,29.1125,164816.0
2021-03-03 10:30:00,30.97,31.02,30.92,30.98,103605.0,29.1031,29.1501,29.0561,29.1125,103605.0
2021-03-03 10:40:00,30.98,30.98,30.64,30.89,471075.0,29.1125,29.1125,28.793,29.0279,471075.0
2021-03-03 10:50:00,30.87,31.09,30.83,31.09,247255.0,29.0091,29.2159,28.9716,29.2159,247255.0
2021-03-03 11:00:00,31.09,31.41,31.08,31.33,237840.0,29.2159,29.5166,29.2065,29.4414,237840.0
2021-03-03 11:10:00,31.32,31.39,31.3,31.37,211159.0,29.432,29.4978,29.4132,29.479,211159.0
2021-03-03 11:20:00,31.38,31.5,31.37,31.38,105104.0,29.4884,29.6012,29.479,29.4884,105104.0
2021-03-03 11:30:00,31.38,31.5,31.35,31.42,121842.0,29.4884,29.6012,29.4602,29.526,121842.0
2021-03-03 11:40:00,31.42,31.43,31.34,31.41,52650.0,29.526,29.5354,29.4508,29.5166,52650.0
2021-03-03 11:50:00,31.41,31.48,31.37,31.38,90746.0,29.5166,29.5824,29.479,29.4884,90746.0
2021-03-03 12:00:00,31.36,31.48,31.34,31.45,122489.0,29.4696,29.5824,29.4508,29.5542,122489.0
2021-03-03 12:10:00,31.44,31.51,31.39,31.42,163193.0,29.5448,29.6106,29.4978,29.526,163193.0
2021-03-03 12:20:00,31.42,31.47,31.34,31.36,94845.0,29.526,29.573,29.4508,29.4696,94845.0
2021-03-03 12:30:00,31.35,31.44,31.34,31.43,58821.0,29.4602,29.5448,29.4508,29.5354,58821.0
2021-03-03 12:40:00,31.42,31.47,31.42,31.42,80058.0,29.526,29.573,29.526,29.526,80058.0
2021-03-03 12:50:00,31.42,31.42,31.28,31.29,74382.0,29.526,29.526,29.3944,29.4038,74382.0
2021-03-03 13:00:00,31.29,31.37,31.29,31.32,42326.0,29.4038,29.479,29.4038,29.432,42326.0
2021-03-03 13:10:00,31.32,31.39,31.32,31.39,83722.0,29.432,29.4978,29.432,29.4978,83722.0
2021-03-03 13:20:00,31.39,31.4,31.33,31.34,70750.0,29.4978,29.5072,29.4414,29.4508,70750.0
2021-03-03 13:30:00,31.34,31.47,31.31,31.47,53283.0,29.4508,29.573,29.4226,29.573,53283.0
2021-03-03 13:40:00,31.48,31.54,31.47,31.54,92718.0,29.5824,29.6388,29.573,29.6388,92718.0
2021-03-03 13:50:00,31.53,31.59,31.51,31.51,37522.0,29.6294,29.6857,29.6106,29.6106,37522.0
2021-03-03 14:00:00,31.52,31.55,31.42,31.43,57686.0,29.62,29.6482,29.526,29.5354,57686.0
2021-03-03 14:10:00,31.43,31.48,31.4,31.42,76854.0,29.5354,29.5824,29.5072,29.526,76854.0
2021-03-03 14:20:00,31.43,31.44,31.34,31.34,75898.0,29.5354,29.5448,29.4508,29.4508,75898.0
2021-03-03 14:30:00,31.35,31.39,31.24,31.34,126379.0,29.4602,29.4978,29.3568,29.4508,126379.0
2021-03-03 14:40:00,31.32,31.38,31.23,31.24,69103.0,29.432,29.4884,29.3474,29.3568,69103.0
2021-03-03 14:50:00,31.25,31.36,31.24,31.31,81353.0,29.3662,29.4696,29.3568,29.4226,81353.0
2021-03-03 15:00:00,31.31,31.36,31.25,31.26,61176.0,29.4226,29.4696,29.3662,29.3756,61176.0
2021-03-03 15:10:00,31.27,31.3,31.23,31.26,101303.0,29.385,29.4132,29.3474,29.3756,101303.0
2021-03-03 15:20:00,31.27,31.27,31.19,31.23,116046.0,29.385,29.385,29.3099,29.3474,116046.0
2021-03-03 15:30:00,31.23,31.28,31.2,31.28,137487.0,29.3474,29.3944,29.3193,29.3944,137487.0
2021-03-03 15:40:00,31.29,31.34,31.25,31.33,239861.0,29.4038,29.4508,29.3662,29.4414,239861.0
2021-03-03 15:50:00,31.32,31.38,31.3,31.31,424498.0,29.432,29.4884,29.4132,29.4226,424498.0
2021-03-04 09:30:00,31.29,31.54,31.16,31.38,509571.0,29.4038,29.6388,29.2817,29.4884,509571.0
2021-03-04 09:40:00,31.38,31.42,31.2,31.21,135985.0,29.4884,29.526,29.3193,29.3286,135985.0
2021-03-04 09:50:00,31.21,31.35,31.11,31.17,173200.0,29.3286,29.4602,29.2347,29.2911,173200.0
2021-03-04 10:00:00,31.2,31.32,31.03,31.06,156156.0,29.3193,29.432,29.1595,29.1877,156156.0
2021-03-04 10:10:00,31.04,31.17,31.0,31.05,172557.0,29.1689,29.2911,29.1313,29.1783,172557.0
2021-03-04 10:20:00,31.03,31.55,31.03,31.53,225198.0,29.1595,29.6482,29.1595,29.6294,225198.0
2021-03-04 10:30:00,31.51,31.74,31.49,31.73,187407.0,29.6106,29.8267,29.5918,29.8173,187407.0
2021-03-04 10:40:00,31.76,31.87,31.68,31.81,145897.0,29.8455,29.9489,29.7703,29.8925,145897.0
2021-03-04 10:50:00,31.82,31.98,31.76,31.87,178468.0,29.9019,30.0522,29.8455,29.9489,178468.0
2021-03-04 11:00:00,31.88,32.03,31.86,31.94,147417.0,29.9583,30.0992,29.9395,30.0146,147417.0
2021-03-04 11:10:00,31.95,32.0,31.86,31.96,87203.0,30.024,30.071,29.9395,30.0334,87203.0
2021-03-04 11:20:00,31.97,32.03,31.91,32.03,98591.0,30.0428,30.0992,29.9865,30.0992,98591.0
2021-03-04 11:30:00,32.04,32.08,31.91,31.97,79723.0,30.1086,30.1462,29.9865,30.0428,79723.0
2021-03-04 11:40:00,31.97,32.06,31.91,32.01,51870.0,30.0428,30.1274,29.9865,30.0804,51870.0
2021-03-04 11:50:00,32.0,32.02,31.92,31.95,33590.0,30.071,30.0898,29.9958,30.024,33590.0
2021-03-04 12:00:00,31.97,32.08,31.95,32.08,46459.0,30.0428,30.1462,30.024,30.1462,46459.0
2021-03-04 12:10:00,32.08,32.08,31.82,31.95,146718.0,30.1462,30.1462,29.9019,30.024,146718.0
2021-03-04 12:20:00,31.96,32.0,31.44,31.62,302939.0,30.0334,30.071,29.5448,29.7139,302939.0
2021-03-04 12:30:00,31.6,31.63,31.41,31.54,387863.0,29.6951,29.7233,29.5166,29.6388,387863.0
2021-03-04 12:40:00,31.55,31.61,31.25,31.26,163131.0,29.6482,29.7045,29.3662,29.3756,163131.0
2021-03-04 12:50:00,31.27,31.35,31.17,31.21,99254.0,29.385,29.4602,29.2911,29.3286,99254.0
2021-03-04 13:00:00,31.2,31.5,31.15,31.42,198610.0,29.3193,29.6012,29.2723,29.526,198610.0
2021-03-04 13:10:00,31.39,31.46,31.28,31.42,89765.0,29.4978,29.5636,29.3944,29.526,89765.0
2021-03-04 13:20:00,31.43,31.44,31.25,31.43,101630.0,29.5354,29.5448,29.3662,29.5354,101630.0
2021-03-04 13:30:00,31.44,31.44,31.19,31.3,107397.0,29.5448,29.5448,29.3099,29.4132,107397.0
2021-03-04 13:40:00,31.27,31.29,31.01,31.01,95284.0,29.385,29.4038,29.1407,29.1407,95284.0
2021-03-04 13:50:00,31.01,31.02,30.81,30.82,134225.0,29.1407,29.1501,28.9528,28.9622,134225.0
2021-03-04 14:00:00,30.82,31.09,30.82,31.06,213667.0,28.9622,29.2159,28.9622,29.1877,213667.0
2021-03-04 14:10:00,31.07,31.14,31.0,31.13,129494.0,29.1971,29.2629,29.1313,29.2535,129494.0
2021-03-04 14:20:00,31.13,31.37,31.13,31.35,196330.0,29.2535,29.479,29.2535,29.4602,196330.0
2021-03-04 14:30:00,31.35,31.36,31.21,31.28,133572.0,29.4602,29.4696,29.3286,29.3944,133572.0
2021-03-04 14:40:00,31.28,31.48,31.28,31.44,131927.0,29.3944,29.5824,29.3944,29.5448,131927.0
2021-03-04 14:50:00,31.46,31.55,31.41,31.49,74850.0,29.5636,29.6482,29.5166,29.5918,74850.0
2021-03-04 15:00:00,31.49,31.51,31.39,31.39,151124.0,29.5918,29.6106,29.4978,29.4978,151124.0
2021-03-04 15:10:00,31.38,31.52,31.34,31.51,151391.0,29.4884,29.62,29.4508,29.6106,151391.0
2021-03-04 15:20:00,31.5,31.5,31.32,31.42,71155.0,29.6012,29.6012,29.432,29.526,71155.0
2021-03-04 15:30:00,31.42,31.51,31.35,31.39,148389.0,29.526,29.6106,29.4602,29.4978,148389.0
2021-03-04 15:40:00,31.38,31.43,31.34,31.37,191155.0,29.4884,29.5354,29.4508,29.479,191155.0
2021-03-04 15:50:00,31.37,31.39,31.27,31.32,353723.0,29.479,29.4978,29.385,29.432,353723.0
2021-03-05 09:30:00,31.4,31.46,31.12,31.13,325230.0,29.5072,29.5636,29.2441,29.2535,325230.0
2021-03-05 09:40:00,31.16,31.35,31.16,31.19,107007.0,29.2817,29.4602,29.2817,29.3099,107007.0
2021-03-05 09:50:00,31.18,31.22,30.93,31.12,145988.0,29.3005,29.338,29.0655,29.2441,145988.0
2021-03-05 10:00:00,31.12,31.52,31.12,31.4,188265.0,29.2441,29.62,29.2441,29.5072,188265.0
2021-03-05 10:10:00,31.4,31.43,31.2,31.34,99406.0,29.5072,29.5354,29.3193,29.4508,99406.0
2021-03-05 10:20:00,31.34,31.51,31.27,31.35,94240.0,29.4508,29.6106,29.385,29.4602,94240.0
2021-03-05 10:30:00,31.35,31.47,31.2,31.2,76805.0,29.4602,29.573,29.3193,29.3193,76805.0
2021-03-05 10:40:00,31.21,31.31,31.17,31.28,180527.0,29.3286,29.4226,29.2911,29.3944,180527.0
2021-03-05 10:50:00,31.29,31.35,31.09,31.11,73039.0,29.4038,29.4602,29.2159,29.2347,73039.0
2021-03-05 11:00:00,31.11,31.16,31.06,31.1,60180.0,29.2347,29.2817,29.1877,29.2253,60180.0
2021-03-05 11:10:00,31.11,31.22,31.06,31.08,59235.0,29.2347,29.338,29.1877,29.2065,59235.0
2021-03-05 11:20:00,31.09,31.13,30.92,30.99,88660.0,29.2159,29.2535,29.0561,29.1219,88660.0
2021-03-05 11:30:00,30.97,31.04,30.92,31.0,135010.0,29.1031,29.1689,29.0561,29.1313,135010.0
2021-03-05 11:40:00,30.99,31.03,30.9,30.93,53639.0,29.1219,29.1595,29.0373,29.0655,53639.0
2021-03-05 11:50:00,30.94,31.12,30.9,31.12,84510.0,29.0749,29.2441,29.0373,29.2441,84510.0
2021-03-05 12:00:00,31.11,31.2,31.07,31.19,45388.0,29.2347,29.3193,29.1971,29.3099,45388.0
2021-03-05 12:10:00,31.19,31.31,31.17,31.28,34763.0,29.3099,29.4226,29.2911,29.3944,34763.0
2021-03-05 12:20:00,31.29,31.42,31.28,31.38,88350.0,29.4038,29.526,29.3944,29.4884,88350.0
2021-03-05 12:30:00,31.36,31.42,31.28,31.39,65557.0,29.4696,29.526,29.3944,29.4978,65557.0
2021-03-05 12:40:00,31.4,31.46,31.37,31.38,35126.0,29.5072,29.5636,29.479,29.4884,35126.0
2021-03-05 12:50:00,31.39,31.5,31.36,31.49,44390.0,29.4978,29.6012,29.4696,29.5918,44390.0
2021-03-05 13:00:00,31.49,31.55,31.42,31.54,56028.0,29.5918,29.6482,29.526,29.6388,56028.0
2021-03-05 13:10:00,31.53,31.67,31.51,31.67,58406.0,29.6294,29.7609,29.6106,29.7609,58406.0
2021-03-05 13:20:00,31.66,31.66,31.58,31.6,86235.0,29.7515,29.7515,29.6763,29.6951,86235.0
2021-03-05 13:30:00,31.6,31.67,31.56,31.67,45936.0,29.6951,29.7609,29.6576,29.7609,45936.0
2021-03-05 13:40:00,31.67,31.68,31.62,31.65,41907.0,29.7609,29.7703,29.7139,29.7421,41907.0
2021-03-05 13:50:00,31.64,31.68,31.51,31.58,65209.0,29.7327,29.7703,29.6106,29.6763,65209.0
2021-03-05 14:00:00,31.59,31.63,31.49,31.5,78080.0,29.6857,29.7233,29.5918,29.6012,78080.0
2021-03-05 14:10:00,31.5,31.6,31.5,31.52,44809.0,29.6012,29.6951,29.6012,29.62,44809.0
2021-03-05 14:20:00,31.53,31.63,31.52,31.62,35088.0,29.6294,29.7233,29.62,29.7139,35088.0
2021-03-05 14:30:00,31.63,31.67,31.63,31.65,47924.0,29.7233,29.7609,29.7233,29.7421,47924.0
2021-03-05 14:40:00,31.65,31.69,31.65,31.68,41053.0,29.7421,29.7797,29.7421,29.7703,41053.0
2021-03-05 14:50:00,31.68,31.77,31.67,31.76,60019.0,29.7703,29.8549,29.7609,29.8455,60019.0
2021-03-05 15:00:00,31.75,31.76,31.69,31.69,97621.0,29.8361,29.8455,29.7797,29.7797,97621.0
2021-03-05 15:10:00,31.69,31.75,31.65,31.75,71713.0,29.7797,29.8361,29.7421,29.8361,71713.0
2021-03-05 15:20:00,31.75,31.76,31.72,31.75,50210.0,29.8361,29.8455,29.8079,29.8361,50210.0
2021-03-05 15:30:00,31.75,31.81,31.73,31.81,53631.0,29.8361,29.8925,29.8173,29.8925,53631.0
2021-03-05 15:40:00,31.81,31.83,31.75,31.83,93131.0,29.8925,29.9113,29.8361,29.9113,93131.0
2021-03-05 15:50:00,31.83,31.88,31.75,31.81,372811.0,29.9113,29.9583,29.8361,29.8925,372811.0
2021-03-08 09:30:00,31.55,31.67,31.38,31.54,408512.0,29.6482,29.7609,29.4884,29.6388,408512.0
2021-03-08 09:40:00,31.54,31.76,31.51,31.56,88593.0,29.6388,29.8455,29.6106,29.6576,88593.0
2021-03-08 09:50:00,31.57,31.57,31.39,31.46,100345.0,29.6669,29.6669,29.4978,29.5636,100345.0
2021-03-08 10:00:00,31.47,31.62,31.42,31.57,60092.0,29.573,29.7139,29.526,29.6669,60092.0
2021-03-08 10:10:00,31.58,31.72,31.44,31.72,70973.0,29.6763,29.8079,29.5448,29.8079,70973.0
2021-03-08 10:20:00,31.73,31.79,31.63,31.66,59180.0,29.8173,29.8737,29.7233,29.7515,59180.0
2021-03-08 10:30:00,31.66,31.7,31.61,31.65,50365.0,29.7515,29.7891,29.7045,29.7421,50365.0
2021-03-08 10:40:00,31.66,31.71,31.5,31.51,83405.0,29.7515,29.7985,29.6012,29.6106,83405.0
2021-03-08 10:50:00,31.52,31.64,31.51,31.59,40093.0,29.62,29.7327,29.6106,29.6857,40093.0
2021-03-08 11:00:00,31.59,31.7,31.58,31.68,81712.0,29.6857,29.7891,29.6763,29.7703,81712.0
2021-03-08 11:10:00,31.67,31.67,31.53,31.56,37427.0,29.7609,29.7609,29.6294,29.6576,37427.0
2021-03-08 11:20:00,31.56,31.58,31.51,31.54,53351.0,29.6576,29.6763,29.6106,29.6388,53351.0
2021-03-08 11:30:00,31.53,31.54,31.43,31.43,70197.0,29.6294,29.6388,29.5354,29.5354,70197.0
2021-03-08 11:40:00,31.44,31.47,31.39,31.4,50097.0,29.5448,29.573,29.4978,29.5072,50097.0
2021-03-08 11:50:00,31.39,31.42,31.33,31.33,62551.0,29.4978,29.526,29.4414,29.4414,62551.0
2021-03-08 12:00:00,31.34,31.41,31.33,31.34,47655.0,29.4508,29.5166,29.4414,29.4508,47655.0
2021-03-08 12:10:00,31.34,31.34,31.2,31.21,51616.0,29.4508,29.4508,29.3193,29.3286,51616.0
2021-03-08 12:20:00,31.2,31.35,31.19,31.32,39252.0,29.3193,29.4602,29.3099,29.432,39252.0
2021-03-08 12:30:00,31.33,31.33,31.26,31.3,32891.0,29.4414,29.4414,29.3756,29.4132,32891.0
2021-03-08 12:40:00,31.3,31.43,31.28,31.42,34814.0,29.4132,29.5354,29.3944,29.526,34814.0
2021-03-08 12:50:00,31.42,31.44,31.34,31.35,17105.0,29.526,29.5448,29.4508,29.4602,17105.0
2021-03-08 13:00:00,31.34,31.41,31.32,31.4,14170.0,29.4508,29.5166,29.432,29.5072,14170.0
2021-03-08 13:10:00,31.4,31.47,31.38,31.45,27108.0,29.5072,29.573,29.4884,29.5542,27108.0
2021-03-08 13:20:00,31.45,31.51,31.45,31.51,56400.0,29.5542,29.6106,29.5542,29.6106,56400.0
2021-03-08 13:30:00,31.52,31.57,31.49,31.52,30813.0,29.62,29.6669,29.5918,29.62,30813.0
2021-03-08 13:40:00,31.51,31.51,31.43,31.44,41950.0,29.6106,29.6106,29.5354,29.5448,41950.0
2021-03-08 13:50:00,31.42,31.42,31.36,31.4,28347.0,29.526,29.526,29.4696,29.5072,28347.0
2021-03-08 14:00:00,31.39,31.52,31.37,31.49,57287.0,29.4978,29.62,29.479,29.5918,57287.0
2021-03-08 14:10:00,31.48,31.53,31.48,31.52,24297.0,29.5824,29.6294,29.5824,29.62,24297.0
2021-03-08 14:20:00,31.52,31.65,31.52,31.63,28241.0,29.62,29.7421,29.62,29.7233,28241.0
2021-03-08 14:30:00,31.63,31.67,31.61,31.61,28346.0,29.7233,29.7609,29.7045,29.7045,28346.0
2021-03-08 14:40:00,31.62,31.67,31.58,31.66,67285.0,29.7139,29.7609,29.6763,29.7515,67285.0
2021-03-08 14:50:00,31.66,31.73,31.66,31.68,32084.0,29.7515,29.8173,29.7515,29.7703,32084.0
2021-03-08 15:00:00,31.68,31.68,31.59,31.61,76967.0,29.7703,29.7703,29.6857,29.7045,76967.0
2021-03-08 15:10:00,31.61,31.64,31.52,31.52,42782.0,29.7045,29.7327,29.62,29.62,42782.0
2021-03-08 15:20:00,31.53,31.58,31.53,31.55,16905.0,29.6294,29.6763,29.6294,29.6482,16905.0
2021-03-08 15:30:00,31.54,31.58,31.5,31.5,51624.0,29.6388,29.6763,29.6012,29.6012,51624.0
2021-03-08 15:40:00,31.5,31.5,31.44,31.46,76349.0,29.6012,29.6012,29.5448,29.5636,76349.0
2021-03-08 15:50:00,31.47,31.47,31.33,31.35,368607.0,29.573,29.573,29.4414,29.4602,368607.0
2021-03-09 09:30:00,32.47,32.89,32.42,32.79,887954.0,30.5127,30.9074,30.4657,30.8134,887954.0
2021-03-09 09:40:00,32.8,32.8,32.53,32.6,204443.0,30.8228,30.8228,30.5691,30.6349,204443.0
2021-03-09 09:50:00,32.6,32.72,32.56,32.61,109796.0,30.6349,30.7476,30.5973,30.6443,109796.0
2021-03-09 10:00:00,32.61,32.69,32.45,32.47,120403.0,30.6443,30.7194,30.4939,30.5127,120403.0
2021-03-09 10:10:00,32.47,32.54,32.35,32.53,132503.0,30.5127,30.5785,30.3999,30.5691,132503.0
2021-03-09 10:20:00,32.56,32.56,32.39,32.4,178572.0,30.5973,30.5973,30.4375,30.4469,178572.0
2021-03-09 10:30:00,32.4,32.42,32.15,32.23,118660.0,30.4469,30.4657,30.212,30.2872,118660.0
2021-03-09 10:40:00,32.22,32.35,32.15,32.25,65919.0,30.2778,30.3999,30.212,30.306,65919.0
2021-03-09 10:50:00,32.26,32.28,32.18,32.2,65058.0,30.3154,30.3341,30.2402,30.259,65058.0
2021-03-09 11:00:00,32.2,32.23,32.13,32.18,69805.0,30.259,30.2872,30.1932,30.2402,69805.0
2021-03-09 11:10:00,32.18,32.24,32.15,32.22,40424.0,30.2402,30.2966,30.212,30.2778,40424.0
2021-03-09 11:20:00,32.22,32.28,32.22,32.24,49554.0,30.2778,30.3341,30.2778,30.2966,49554.0
2021-03-09 11:30:00,32.24,32.25,32.14,32.17,52186.0,30.2966,30.306,30.2026,30.2308,52186.0
2021-03-09 11:40:00,32.17,32.28,32.17,32.2,53290.0,30.2308,30.3341,30.2308,30.259,53290.0
2021-03-09 11:50:00,32.21,32.25,32.14,32.14,38895.0,30.2684,30.306,30.2026,30.2026,38895.0
2021-03-09 12:00:00,32.13,32.2,32.13,32.19,35991.0,30.1932,30.259,30.1932,30.2496,35991.0
2021-03-09 12:10:00,32.19,32.2,32.1,32.17,87276.0,30.2496,30.259,30.165,30.2308,87276.0
2021-03-09 12:20:00,32.16,32.2,32.1,32.19,40953.0,30.2214,30.259,30.165,30.2496,40953.0
2021-03-09 12:30:00,32.19,32.28,32.18,32.28,68343.0,30.2496,30.3341,30.2402,30.3341,68343.0
2021-03-09 12:40:00,32.28,32.32,32.25,32.32,70588.0,30.3341,30.3717,30.306,30.3717,70588.0
2021-03-09 12:50:00,32.32,32.37,32.28,32.36,26951.0,30.3717,30.4187,30.3341,30.4093,26951.0
2021-03-09 13:00:00,32.37,32.44,32.34,32.36,50459.0,30.4187,30.4845,30.3905,30.4093,50459.0
2021-03-09 13:10:00,32.36,32.39,32.35,32.36,39589.0,30.4093,30.4375,30.3999,30.4093,39589.0
2021-03-09 13:20:00,32.36,32.38,32.3,32.34,35522.0,30.4093,30.4281,30.3529,30.3905,35522.0
2021-03-09 13:30:00,32.34,32.4,32.32,32.4,24859.0,30.3905,30.4469,30.3717,30.4469,24859.0
2021-03-09 13:40:00,32.39,32.42,32.35,32.36,49819.0,30.4375,30.4657,30.3999,30.4093,49819.0
2021-03-09 13:50:00,32.37,32.37,32.27,32.28,81935.0,30.4187,30.4187,30.3248,30.3341,81935.0
2021-03-09 14:00:00,32.28,32.36,32.25,32.36,125416.0,30.3341,30.4093,30.306,30.4093,125416.0
2021-03-09 14:10:00,32.37,32.45,32.37,32.45,60771.0,30.4187,30.4939,30.4187,30.4939,60771.0
2021-03-09 14:20:00,32.45,32.49,32.44,32.46,122525.0,30.4939,30.5315,30.4845,30.5033,122525.0
2021-03-09 14:30:00,32.47,32.56,32.47,32.56,65504.0,30.5127,30.5973,30.5127,30.5973,65504.0
2021-03-09 14:40:00,32.56,32.6,32.56,32.56,112160.0,30.5973,30.6349,30.5973,30.5973,112160.0
2021-03-09 14:50:00,32.56,32.61,32.53,32.54,65635.0,30.5973,30.6443,30.5691,30.5785,65635.0
2021-03-09 15:00:00,32.54,32.57,32.53,32.56,47650.0,30.5785,30.6067,30.5691,30.5973,47650.0
2021-03-09 15:10:00,32.56,32.56,32.47,32.5,152199.0,30.5973,30.5973,30.5127,30.5409,152199.0
2021-03-09 15:20:00,32.49,32.51,32.47,32.49,87682.0,30.5315,30.5503,30.5127,30.5315,87682.0
2021-03-09 15:30:00,32.48,32.49,32.44,32.44,79795.0,30.5221,30.5315,30.4845,30.4845,79795.0
2021-03-09 15:40:00,32.44,32.46,32.3,32.37,213184.0,30.4845,30.5033,30.3529,30.4187,213184.0
2021-03-09 15:50:00,32.36,32.36,32.28,32.3,266538.0,30.4093,30.4093,30.3341,30.3529,266538.0
2021-03-10 09:30:00,32.39,32.39,32.1,32.13,359909.0,30.4375,30.4375,30.165,30.1932,359909.0
2021-03-10 09:40:00,32.13,32.24,32.09,32.23,159972.0,30.1932,30.2966,30.1556,30.2872,159972.0
2021-03-10 09:50:00,32.23,32.38,32.21,32.33,76520.0,30.2872,30.4281,30.2684,30.3811,76520.0
2021-03-10 10:00:00,32.34,32.34,32.2,32.31,89939.0,30.3905,30.3905,30.259,30.3623,89939.0
2021-03-10 10:10:00,32.31,32.46,32.31,32.39,69568.0,30.3623,30.5033,30.3623,30.4375,69568.0
2021-03-10 10:20:00,32.4,32.4,32.23,32.23,62051.0,30.4469,30.4469,30.2872,30.2872,62051.0
2021-03-10 10:30:00,32.22,32.3,32.2,32.2,54350.0,30.2778,30.3529,30.259,30.259,54350.0
2021-03-10 10:40:00,32.2,32.46,32.17,32.43,52403.0,30.259,30.5033,30.2308,30.4751,52403.0
2021-03-10 10:50:00,32.42,32.49,32.35,32.49,68012.0,30.4657,30.5315,30.3999,30.5315,68012.0
2021-03-10 11:00:00,32.49,32.49,32.31,32.32,53703.0,30.5315,30.5315,30.3623,30.3717,53703.0
2021-03-10 11:10:00,32.31,32.41,32.26,32.29,36821.0,30.3623,30.4563,30.3154,30.3435,36821.0
2021-03-10 11:20:00,32.3,32.42,32.29,32.41,25519.0,30.3529,30.4657,30.3435,30.4563,25519.0
2021-03-10 11:30:00,32.41,32.43,32.34,32.4,25829.0,30.4563,30.4751,30.3905,30.4469,25829.0
2021-03-10 11:40:00,32.4,32.41,32.29,32.36,38835.0,30.4469,30.4563,30.3435,30.4093,38835.0
2021-03-10 11:50:00,32.36,32.41,32.36,32.38,30850.0,30.4093,30.4563,30.4093,30.4281,30850.0
2021-03-10 12:00:00,32.4,32.41,32.35,32.36,24970.0,30.4469,30.4563,30.3999,30.4093,24970.0
2021-03-10 12:10:00,32.36,32.42,32.36,32.4,15377.0,30.4093,30.4657,30.4093,30.4469,15377.0
2021-03-10 12:20:00,32.39,32.44,32.38,32.44,23843.0,30.4375,30.4845,30.4281,30.4845,23843.0
2021-03-10 12:30:00,32.45,32.48,32.45,32.47,27538.0,30.4939,30.5221,30.4939,30.5127,27538.0
2021-03-10 12:40:00,32.46,32.52,32.4,32.5,75829.0,30.5033,30.5597,30.4469,30.5409,75829.0
2021-03-10 12:50:00,32.5,32.54,32.49,32.5,23830.0,30.5409,30.5785,30.5315,30.5409,23830.0
2021-03-10 13:00:00,32.49,32.51,32.3,32.51,124139.0,30.5315,30.5503,30.3529,30.5503,124139.0
2021-03-10 13:10:00,32.5,32.56,32.4,32.46,43884.0,30.5409,30.5973,30.4469,30.5033,43884.0
2021-03-10 13:20:00,32.45,32.56,32.44,32.56,22863.0,30.4939,30.5973,30.4845,30.5973,22863.0
2021-03-10 13:30:00,32.57,32.6,32.41,32.45,62067.0,30.6067,30.6349,30.4563,30.4939,62067.0
2021-03-10 13:40:00,32.45,32.55,32.45,32.55,19422.0,30.4939,30.5879,30.4939,30.5879,19422.0
2021-03-10 13:50:00,32.54,32.56,32.49,32.51,25060.0,30.5785,30.5973,30.5315,30.5503,25060.0
2021-03-10 14:00:00,32.5,32.57,32.45,32.53,55265.0,30.5409,30.6067,30.4939,30.5691,55265.0
2021-03-10 14:10:00,32.52,32.63,32.52,32.6,36637.0,30.5597,30.6631,30.5597,30.6349,36637.0
2021-03-10 14:20:00,32.61,32.62,32.53,32.6,35267.0,30.6443,30.6537,30.5691,30.6349,35267.0
2021-03-10 14:30:00,32.6,32.6,32.51,32.52,73339.0,30.6349,30.6349,30.5503,30.5597,73339.0
2021-03-10 14:40:00,32.52,32.55,32.49,32.55,41891.0,30.5597,30.5879,30.5315,30.5879,41891.0
2021-03-10 14:50:00,32.54,32.55,32.44,32.44,47999.0,30.5785,30.5879,30.4845,30.4845,47999.0
2021-03-10 15:00:00,32.46,32.49,32.43,32.46,39157.0,30.5033,30.5315,30.4751,30.5033,39157.0
2021-03-10 15:10:00,32.46,32.49,32.43,32.49,31100.0,30.5033,30.5315,30.4751,30.5315,31100.0
2021-03-10 15:20:00,32.5,32.52,32.46,32.51,50475.0,30.5409,30.5597,30.5033,30.5503,50475.0
2021-03-10 15:30:00,32.52,32.53,32.41,32.41,59722.0,30.5597,30.5691,30.4563,30.4563,59722.0
2021-03-10 15:40:00,32.41,32.44,32.37,32.44,84535.0,30.4563,30.4845,30.4187,30.4845,84535.0
2021-03-10 15:50:00,32.44,32.47,32.4,32.42,200363.0,30.4845,30.5127,30.4469,30.4657,200363.0
2021-03-11 09:30:00,32.66,33.08,32.66,33.01,592451.0,30.6912,31.0859,30.6912,31.0201,592451.0
2021-03-11 09:40:00,33.0,33.06,32.77,32.84,139768.0,31.0107,31.0671,30.7946,30.8604,139768.0
2021-03-11 09:50:00,32.84,32.91,32.74,32.74,85305.0,30.8604,30.9262,30.7664,30.7664,85305.0
2021-03-11 10:00:00,32.74,32.86,32.69,32.71,89815.0,30.7664,30.8792,30.7194,30.7382,89815.0
2021-03-11 10:10:00,32.71,32.76,32.54,32.57,118729.0,30.7382,30.7852,30.5785,30.6067,118729.0
2021-03-11 10:20:00,32.57,32.74,32.56,32.69,46115.0,30.6067,30.7664,30.5973,30.7194,46115.0
2021-03-11 10:30:00,32.71,32.75,32.56,32.58,52863.0,30.7382,30.7758,30.5973,30.6161,52863.0
2021-03-11 10:40:00,32.58,32.74,32.54,32.74,65352.0,30.6161,30.7664,30.5785,30.7664,65352.0
2021-03-11 10:50:00,32.73,32.82,32.72,32.76,42736.0,30.757,30.8416,30.7476,30.7852,42736.0
2021-03-11 11:00:00,32.77,32.78,32.53,32.53,62586.0,30.7946,30.804,30.5691,30.5691,62586.0
2021-03-11 11:10:00,32.54,32.62,32.54,32.61,40235.0,30.5785,30.6537,30.5785,30.6443,40235.0
2021-03-11 11:20:00,32.64,32.72,32.62,32.66,51608.0,30.6724,30.7476,30.6537,30.6912,51608.0
2021-03-11 11:30:00,32.65,32.7,32.62,32.67,37847.0,30.6818,30.7288,30.6537,30.7006,37847.0
2021-03-11 11:40:00,32.67,32.74,32.67,32.72,28884.0,30.7006,30.7664,30.7006,30.7476,28884.0
2021-03-11 11:50:00,32.72,32.79,32.72,32.75,32970.0,30.7476,30.8134,30.7476,30.7758,32970.0
2021-03-11 12:00:00,32.76,32.85,32.76,32.83,50633.0,30.7852,30.8698,30.7852,30.851,50633.0
2021-03-11 12:10:00,32.83,32.87,32.81,32.83,46021.0,30.851,30.8886,30.8322,30.851,46021.0
2021-03-11 12:20:00,32.83,32.89,32.82,32.89,17039.0,30.851,30.9074,30.8416,30.9074,17039.0
2021-03-11 12:30:00,32.9,32.92,32.87,32.92,24756.0,30.9168,30.9356,30.8886,30.9356,24756.0
2021-03-11 12:40:00,32.92,32.94,32.88,32.94,46311.0,30.9356,30.9544,30.898,30.9544,46311.0
2021-03-11 12:50:00,32.94,32.95,32.88,32.91,30824.0,30.9544,30.9638,30.898,30.9262,30824.0
2021-03-11 13:00:00,32.91,33.04,32.89,32.97,101514.0,30.9262,31.0483,30.9074,30.9826,101514.0
2021-03-11 13:10:00,32.97,32.98,32.88,32.92,70179.0,30.9826,30.992,30.898,30.9356,70179.0
2021-03-11 13:20:00,32.92,32.92,32.84,32.85,35567.0,30.9356,30.9356,30.8604,30.8698,35567.0
2021-03-11 13:30:00,32.85,32.85,32.76,32.79,50439.0,30.8698,30.8698,30.7852,30.8134,50439.0
2021-03-11 13:40:00,32.78,32.84,32.78,32.84,51404.0,30.804,30.8604,30.804,30.8604,51404.0
2021-03-11 13:50:00,32.85,32.9,32.83,32.85,55467.0,30.8698,30.9168,30.851,30.8698,55467.0
2021-03-11 14:00:00,32.85,32.9,32.81,32.83,33020.0,30.8698,30.9168,30.8322,30.851,33020.0
2021-03-11 14:10:00,32.84,32.9,32.83,32.9,34016.0,30.8604,30.9168,30.851,30.9168,34016.0
2021-03-11 14:20:00,32.9,32.95,32.89,32.91,31155.0,30.9168,30.9638,30.9074,30.9262,31155.0
2021-03-11 14:30:00,32.91,32.95,32.85,32.9,70016.0,30.9262,30.9638,30.8698,30.9168,70016.0
2021-03-11 14:40:00,32.9,32.97,32.9,32.94,61417.0,30.9168,30.9826,30.9168,30.9544,61417.0
2021-03-11 14:50:00,32.93,32.97,32.92,32.96,52520.0,30.945,30.9826,30.9356,30.9732,52520.0
2021-03-11 15:00:00,32.95,32.95,32.9,32.94,54587.0,30.9638,30.9638,30.9168,30.9544,54587.0
2021-03-11 15:10:00,32.94,32.97,32.9,32.96,71927.0,30.9544,30.9826,30.9168,30.9732,71927.0
2021-03-11 15:20:00,32.96,32.98,32.94,32.96,71197.0,30.9732,30.992,30.9544,30.9732,71197.0
2021-03-11 15:30:00,32.96,32.97,32.92,32.97,96580.0,30.9732,30.9826,30.9356,30.9826,96580.0
2021-03-11 15:40:00,32.98,33.03,32.98,33.01,101771.0,30.992,31.0389,30.992,31.0201,101771.0
2021-03-11 15:50:00,33.01,33.06,32.98,33.0,316775.0,31.0201,31.0671,30.992,31.0107,316775.0
2021-03-12 09:30:00,32.22,32.36,32.08,32.29,435397.0,30.2778,30.4093,30.1462,30.3435,435397.0
2021-03-12 09:40:00,32.29,32.62,32.28,32.59,202777.0,30.3435,30.6537,30.3341,30.6255,202777.0
2021-03-12 09:50:00,32.59,32.72,32.58,32.64,95461.0,30.6255,30.7476,30.6161,30.6724,95461.0
2021-03-12 10:00:00,32.63,32.64,32.51,32.53,84851.0,30.6631,30.6724,30.5503,30.5691,84851.0
2021-03-12 10:10:00,32.54,32.57,32.47,32.5,84874.0,30.5785,30.6067,30.5127,30.5409,84874.0
2021-03-12 10:20:00,32.49,32.5,32.38,32.43,80511.0,30.5315,30.5409,30.4281,30.4751,80511.0
2021-03-12 10:30:00,32.43,32.65,32.43,32.65,56095.0,30.4751,30.6818,30.4751,30.6818,56095.0
2021-03-12 10:40:00,32.65,32.71,32.62,32.69,52829.0,30.6818,30.7382,30.6537,30.7194,52829.0
2021-03-12 10:50:00,32.68,32.69,32.6,32.66,37503.0,30.71,30.7194,30.6349,30.6912,37503.0
2021-03-12 11:00:00,32.65,32.77,32.58,32.75,38743.0,30.6818,30.7946,30.6161,30.7758,38743.0
2021-03-12 11:10:00,32.76,32.78,32.72,32.72,36044.0,30.7852,30.804,30.7476,30.7476,36044.0
2021-03-12 11:20:00,32.73,32.89,32.72,32.89,32680.0,30.757,30.9074,30.7476,30.9074,32680.0
2021-03-12 11:30:00,32.88,32.97,32.85,32.95,76680.0,30.898,30.9826,30.8698,30.9638,76680.0
2021-03-12 11:40:00,32.96,33.04,32.95,33.02,120204.0,30.9732,31.0483,30.9638,31.0295,120204.0
2021-03-12 11:50:00,33.02,33.04,32.96,32.98,89299.0,31.0295,31.0483,30.9732,30.992,89299.0
2021-03-12 12:00:00,32.97,33.02,32.97,32.97,48574.0,30.9826,31.0295,30.9826,30.9826,48574.0
2021-03-12 12:10:00,32.98,32.99,32.9,32.9,27171.0,30.992,31.0013,30.9168,30.9168,27171.0
2021-03-12 12:20:00,32.9,32.9,32.83,32.89,25791.0,30.9168,30.9168,30.851,30.9074,25791.0
2021-03-12 12:30:00,32.9,32.92,32.83,32.85,39457.0,30.9168,30.9356,30.851,30.8698,39457.0
2021-03-12 12:40:00,32.85,32.98,32.83,32.97,30531.0,30.8698,30.992,30.851,30.9826,30531.0
2021-03-12 12:50:00,32.96,32.96,32.92,32.93,21250.0,30.9732,30.9732,30.9356,30.945,21250.0
2021-03-12 13:00:00,32.93,33.0,32.92,32.96,40400.0,30.945,31.0107,30.9356,30.9732,40400.0
2021-03-12 13:10:00,32.95,33.0,32.92,32.92,22461.0,30.9638,31.0107,30.9356,30.9356,22461.0
2021-03-12 13:20:00,32.92,32.97,32.92,32.96,21604.0,30.9356,30.9826,30.9356,30.9732,21604.0
2021-03-12 13:30:00,32.96,33.02,32.96,32.99,42467.0,30.9732,31.0295,30.9732,31.0013,42467.0
2021-03-12 13:40:00,32.99,33.06,32.97,33.05,26429.0,31.0013,31.0671,30.9826,31.0577,26429.0
2021-03-12 13:50:00,33.06,33.1,33.04,33.06,53918.0,31.0671,31.1047,31.0483,31.0671,53918.0
2021-03-12 14:00:00,33.06,33.09,33.04,33.08,26669.0,31.0671,31.0953,31.0483,31.0859,26669.0
2021-03-12 14:10:00,33.08,33.12,33.08,33.08,40391.0,31.0859,31.1235,31.0859,31.0859,40391.0
2021-03-12 14:20:00,33.07,33.12,33.05,33.1,41662.0,31.0765,31.1235,31.0577,31.1047,41662.0
2021-03-12 14:30:00,33.1,33.11,33.04,33.05,32307.0,31.1047,31.1141,31.0483,31.0577,32307.0
2021-03-12 14:40:00,33.06,33.08,33.04,33.06,23133.0,31.0671,31.0859,31.0483,31.0671,23133.0
2021-03-12 14:50:00,33.06,33.06,32.99,32.99,52103.0,31.0671,31.0671,31.0013,31.0013,52103.0
2021-03-12 15:00:00,33.0,33.03,32.95,33.02,50912.0,31.0107,31.0389,30.9638,31.0295,50912.0
2021-03-12 15:10:00,33.01,33.03,32.99,33.03,35168.0,31.0201,31.0389,31.0013,31.0389,35168.0
2021-03-12 15:20:00,33.02,33.03,33.0,33.01,28416.0,31.0295,31.0389,31.0107,31.0201,28416.0
2021-03-12 15:30:00,33.0,33.01,32.97,33.01,47287.0,31.0107,31.0201,30.9826,31.0201,47287.0
2021-03-12 15:40:00,33.01,33.01,32.97,33.0,74850.0,31.0201,31.0201,30.9826,31.0107,74850.0
2021-03-12 15:50:00,33.0,33.1,32.97,33.08,387330.0,31.0107,31.1047,30.9826,31.0859,387330.0
2021-03-15 09:30:00,33.23,33.55,33.18,33.45,450902.0,31.2269,31.5276,31.1799,31.4336,450902.0
2021-03-15 09:40:00,33.44,33.51,33.37,33.49,87911.0,31.4242,31.49,31.3584,31.4712,87911.0
2021-03-15 09:50:00,33.49,33.56,33.47,33.55,69618.0,31.4712,31.537,31.4524,31.5276,69618.0
2021-03-15 10:00:00,33.56,33.59,33.48,33.53,94296.0,31.537,31.5652,31.4618,31.5088,94296.0
2021-03-15 10:10:00,33.53,33.59,33.5,33.58,91730.0,31.5088,31.5652,31.4806,31.5558,91730.0
2021-03-15 10:20:00,33.57,33.58,33.42,33.43,95515.0,31.5464,31.5558,31.4054,31.4148,95515.0
2021-03-15 10:30:00,33.42,33.43,33.24,33.26,136743.0,31.4054,31.4148,31.2363,31.2551,136743.0
2021-03-15 10:40:00,33.25,33.27,33.17,33.23,143439.0,31.2457,31.2645,31.1705,31.2269,143439.0
2021-03-15 10:50:00,33.22,33.32,33.19,33.2,98196.0,31.2175,31.3115,31.1893,31.1987,98196.0
2021-03-15 11:00:00,33.19,33.29,33.14,33.26,54450.0,31.1893,31.2833,31.1423,31.2551,54450.0
2021-03-15 11:10:00,33.27,33.39,33.27,33.37,43417.0,31.2645,31.3772,31.2645,31.3584,43417.0
2021-03-15 11:20:00,33.38,33.4,33.33,33.35,27141.0,31.3678,31.3866,31.3209,31.3396,27141.0
2021-03-15 11:30:00,33.35,33.38,33.24,33.28,43411.0,31.3396,31.3678,31.2363,31.2739,43411.0
2021-03-15 11:40:00,33.28,33.35,33.23,33.29,37555.0,31.2739,31.3396,31.2269,31.2833,37555.0
2021-03-15 11:50:00,33.29,33.43,33.29,33.41,45416.0,31.2833,31.4148,31.2833,31.396,45416.0
2021-03-15 12:00:00,33.4,33.44,33.37,33.44,45601.0,31.3866,31.4242,31.3584,31.4242,45601.0
2021-03-15 12:10:00,33.45,33.5,33.44,33.5,32053.0,31.4336,31.4806,31.4242,31.4806,32053.0
2021-03-15 12:20:00,33.51,33.53,33.49,33.51,17110.0,31.49,31.5088,31.4712,31.49,17110.0
2021-03-15 12:30:00,33.49,33.54,33.46,33.54,35045.0,31.4712,31.5182,31.443,31.5182,35045.0
2021-03-15 12:40:00,33.54,33.6,33.53,33.57,48178.0,31.5182,31.5746,31.5088,31.5464,48178.0
2021-03-15 12:50:00,33.57,33.6,33.48,33.52,37678.0,31.5464,31.5746,31.4618,31.4994,37678.0
2021-03-15 13:00:00,33.51,33.56,33.51,33.53,35357.0,31.49,31.537,31.49,31.5088,35357.0
2021-03-15 13:10:00,33.53,33.53,33.47,33.53,34424.0,31.5088,31.5088,31.4524,31.5088,34424.0
2021-03-15 13:20:00,33.53,33.53,33.51,33.53,50423.0,31.5088,31.5088,31.49,31.5088,50423.0
2021-03-15 13:30:00,33.52,33.53,33.49,33.52,21853.0,31.4994,31.5088,31.4712,31.4994,21853.0
2021-03-15 13:40:00,33.52,33.62,33.52,33.61,38869.0,31.4994,31.5934,31.4994,31.584,38869.0
2021-03-15 13:50:00,33.61,33.65,33.6,33.6,48900.0,31.584,31.6216,31.5746,31.5746,48900.0
2021-03-15 14:00:00,33.61,33.69,33.6,33.66,24442.0,31.584,31.6592,31.5746,31.631,24442.0
2021-03-15 14:10:00,33.65,33.66,33.62,33.65,73138.0,31.6216,31.631,31.5934,31.6216,73138.0
2021-03-15 14:20:00,33.65,33.69,33.63,33.67,41771.0,31.6216,31.6592,31.6028,31.6404,41771.0
2021-03-15 14:30:00,33.68,33.69,33.65,33.68,22960.0,31.6498,31.6592,31.6216,31.6498,22960.0
2021-03-15 14:40:00,33.68,33.72,33.67,33.67,32103.0,31.6498,31.6873,31.6404,31.6404,32103.0
2021-03-15 14:50:00,33.67,33.67,33.58,33.6,44647.0,31.6404,31.6404,31.5558,31.5746,44647.0
2021-03-15 15:00:00,33.59,33.6,33.49,33.53,52868.0,31.5652,31.5746,31.4712,31.5088,52868.0
2021-03-15 15:10:00,33.53,33.62,33.53,33.58,52613.0,31.5088,31.5934,31.5088,31.5558,52613.0
2021-03-15 15:20:00,33.57,33.6,33.55,33.6,56438.0,31.5464,31.5746,31.5276,31.5746,56438.0
2021-03-15 15:30:00,33.6,33.65,33.6,33.63,78618.0,31.5746,31.6216,31.5746,31.6028,78618.0
2021-03-15 15:40:00,33.64,33.67,33.58,33.6,158114.0,31.6122,31.6404,31.5558,31.5746,158114.0
2021-03-15 15:50:00,33.6,33.68,33.6,33.65,390651.0,31.5746,31.6498,31.5746,31.6216,390651.0
2021-03-16 09:30:00,33.68,33.68,33.37,33.4,255135.0,31.6498,31.6498,31.3584,31.3866,255135.0
2021-03-16 09:40:00,33.41,33.62,33.35,33.49,87029.0,31.396,31.5934,31.3396,31.4712,87029.0
2021-03-16 09:50:00,33.48,33.62,33.4,33.49,81090.0,31.4618,31.5934,31.3866,31.4712,81090.0
2021-03-16 10:00:00,33.5,33.54,33.35,33.41,67420.0,31.4806,31.5182,31.3396,31.396,67420.0
2021-03-16 10:10:00,33.41,33.47,33.35,33.47,79273.0,31.396,31.4524,31.3396,31.4524,79273.0
2021-03-16 10:20:00,33.46,33.66,33.46,33.66,47450.0,31.443,31.631,31.443,31.631,47450.0
2021-03-16 10:30:00,33.67,33.71,33.63,33.66,55427.0,31.6404,31.6779,31.6028,31.631,55427.0
2021-03-16 10:40:00,33.68,33.68,33.53,33.58,57941.0,31.6498,31.6498,31.5088,31.5558,57941.0
2021-03-16 10:50:00,33.57,33.59,33.49,33.55,43387.0,31.5464,31.5652,31.4712,31.5276,43387.0
2021-03-16 11:00:00,33.56,33.58,33.49,33.53,32778.0,31.537,31.5558,31.4712,31.5088,32778.0
2021-03-16 11:10:00,33.53,33.63,33.53,33.6,65551.0,31.5088,31.6028,31.5088,31.5746,65551.0
2021-03-16 11:20:00,33.6,33.6,33.53,33.53,59883.0,31.5746,31.5746,31.5088,31.5088,59883.0
2021-03-16 11:30:00,33.54,33.54,33.38,33.44,61495.0,31.5182,31.5182,31.3678,31.4242,61495.0
2021-03-16 11:40:00,33.44,33.45,33.35,33.36,48379.0,31.4242,31.4336,31.3396,31.349,48379.0
2021-03-16 11:50:00,33.36,33.41,33.33,33.39,20670.0,31.349,31.396,31.3209,31.3772,20670.0
2021-03-16 12:00:00,33.38,33.44,33.37,33.44,30987.0,31.3678,31.4242,31.3584,31.4242,30987.0
2021-03-16 12:10:00,33.43,33.49,33.4,33.49,22664.0,31.4148,31.4712,31.3866,31.4712,22664.0
2021-03-16 12:20:00,33.48,33.48,33.4,33.46,54591.0,31.4618,31.4618,31.3866,31.443,54591.0
2021-03-16 12:30:00,33.45,33.5,33.42,33.43,22152.0,31.4336,31.4806,31.4054,31.4148,22152.0
2021-03-16 12:40:00,33.43,33.53,33.43,33.47,47529.0,31.4148,31.5088,31.4148,31.4524,47529.0
2021-03-16 12:50:00,33.47,33.53,33.47,33.51,13700.0,31.4524,31.5088,31.4524,31.49,13700.0
2021-03-16 13:00:00,33.52,33.64,33.51,33.59,52729.0,31.4994,31.6122,31.49,31.5652,52729.0
2021-03-16 13:10:00,33.58,33.58,33.51,33.54,20191.0,31.5558,31.5558,31.49,31.5182,20191.0
2021-03-16 13:20:00,33.54,33.57,33.51,33.56,13747.0,31.5182,31.5464,31.49,31.537,13747.0
2021-03-16 13:30:00,33.56,33.56,33.53,33.55,41303.0,31.537,31.537,31.5088,31.5276,41303.0
2021-03-16 13:40:00,33.54,33.56,33.51,33.52,16310.0,31.5182,31.537,31.49,31.4994,16310.0
2021-03-16 13:50:00,33.53,33.56,33.51,33.52,21549.0,31.5088,31.537,31.49,31.4994,21549.0
2021-03-16 14:00:00,33.53,33.59,33.51,33.58,37537.0,31.5088,31.5652,31.49,31.5558,37537.0
2021-03-16 14:10:00,33.6,33.62,33.59,33.59,13379.0,31.5746,31.5934,31.5652,31.5652,13379.0
2021-03-16 14:20:00,33.59,33.59,33.54,33.54,25496.0,31.5652,31.5652,31.5182,31.5182,25496.0
2021-03-16 14:30:00,33.53,33.58,33.53,33.56,24303.0,31.5088,31.5558,31.5088,31.537,24303.0
2021-03-16 14:40:00,33.56,33.57,33.53,33.57,27374.0,31.537,31.5464,31.5088,31.5464,27374.0
2021-03-16 14:50:00,33.57,33.62,33.56,33.6,42690.0,31.5464,31.5934,31.537,31.5746,42690.0
2021-03-16 15:00:00,33.6,33.6,33.56,33.59,30563.0,31.5746,31.5746,31.537,31.5652,30563.0
2021-03-16 15:10:00,33.58,33.6,33.58,33.58,30052.0,31.5558,31.5746,31.5558,31.5558,30052.0
2021-03-16 15:20:00,33.59,33.64,33.58,33.58,80877.0,31.5652,31.6122,31.5558,31.5558,80877.0
2021-03-16 15:30:00,33.59,33.7,33.59,33.67,60240.0,31.5652,31.6686,31.5652,31.6404,60240.0
2021-03-16 15:40:00,33.66,33.66,33.55,33.56,124255.0,31.631,31.631,31.5276,31.537,124255.0
2021-03-16 15:50:00,33.56,33.6,33.47,33.5,374350.0,31.537,31.5746,31.4524,31.4806,374350.0
2021-03-17 09:30:00,33.26,33.27,33.03,33.09,208977.0,31.2551,31.2645,31.0389,31.0953,208977.0
2021-03-17 09:40:00,33.1,33.29,33.08,33.19,86343.0,31.1047,31.2833,31.0859,31.1893,86343.0
2021-03-17 09:50:00,33.19,33.24,33.14,33.19,73067.0,31.1893,31.2363,31.1423,31.1893,73067.0
2021-03-17 10:00:00,33.18,33.22,33.0,33.12,144088.0,31.1799,31.2175,31.0107,31.1235,144088.0
2021-03-17 10:10:00,33.13,33.22,33.13,33.22,29121.0,31.1329,31.2175,31.1329,31.2175,29121.0
2021-03-17 10:20:00,33.23,33.35,33.21,33.34,79294.0,31.2269,31.3396,31.2081,31.3303,79294.0
2021-03-17 10:30:00,33.34,33.39,33.29,33.36,58464.0,31.3303,31.3772,31.2833,31.349,58464.0
2021-03-17 10:40:00,33.35,33.35,33.29,33.34,41663.0,31.3396,31.3396,31.2833,31.3303,41663.0
2021-03-17 10:50:00,33.34,33.47,33.34,33.44,62690.0,31.3303,31.4524,31.3303,31.4242,62690.0
2021-03-17 11:00:00,33.44,33.46,33.34,33.34,94701.0,31.4242,31.443,31.3303,31.3303,94701.0
2021-03-17 11:10:00,33.34,33.37,33.24,33.25,29776.0,31.3303,31.3584,31.2363,31.2457,29776.0
2021-03-17 11:20:00,33.25,33.29,33.23,33.26,22648.0,31.2457,31.2833,31.2269,31.2551,22648.0
2021-03-17 11:30:00,33.24,33.24,33.18,33.22,18830.0,31.2363,31.2363,31.1799,31.2175,18830.0
2021-03-17 11:40:00,33.21,33.29,33.19,33.28,36409.0,31.2081,31.2833,31.1893,31.2739,36409.0
2021-03-17 11:50:00,33.28,33.33,33.24,33.24,66705.0,31.2739,31.3209,31.2363,31.2363,66705.0
2021-03-17 12:00:00,33.24,33.24,33.21,33.23,20726.0,31.2363,31.2363,31.2081,31.2269,20726.0
2021-03-17 12:10:00,33.24,33.24,33.19,33.22,19299.0,31.2363,31.2363,31.1893,31.2175,19299.0
2021-03-17 12:20:00,33.22,33.24,33.17,33.17,20280.0,31.2175,31.2363,31.1705,31.1705,20280.0
2021-03-17 12:30:00,33.17,33.17,33.15,33.16,18950.0,31.1705,31.1705,31.1517,31.1611,18950.0
2021-03-17 12:40:00,33.17,33.24,33.17,33.24,21320.0,31.1705,31.2363,31.1705,31.2363,21320.0
2021-03-17 12:50:00,33.24,33.31,33.24,33.29,31437.0,31.2363,31.3021,31.2363,31.2833,31437.0
2021-03-17 13:00:00,33.31,33.33,33.27,33.29,18401.0,31.3021,31.3209,31.2645,31.2833,18401.0
2021-03-17 13:10:00,33.31,33.38,33.31,33.38,19473.0,31.3021,31.3678,31.3021,31.3678,19473.0
2021-03-17 13:20:00,33.37,33.44,33.35,33.41,33664.0,31.3584,31.4242,31.3396,31.396,33664.0
2021-03-17 13:30:00,33.41,33.46,33.4,33.46,34342.0,31.396,31.443,31.3866,31.443,34342.0
2021-03-17 13:40:00,33.45,33.46,33.38,33.39,12563.0,31.4336,31.443,31.3678,31.3772,12563.0
2021-03-17 13:50:00,33.39,33.4,33.34,33.38,11176.0,31.3772,31.3866,31.3303,31.3678,11176.0
2021-03-17 14:00:00,33.39,33.82,33.39,33.61,315701.0,31.3772,31.7813,31.3772,31.584,315701.0
2021-03-17 14:10:00,33.62,33.83,33.61,33.8,231849.0,31.5934,31.7907,31.584,31.7625,231849.0
2021-03-17 14:20:00,33.81,33.95,33.79,33.88,145474.0,31.7719,31.9035,31.7531,31.8377,145474.0
2021-03-17 14:30:00,33.89,34.05,33.88,34.05,207580.0,31.8471,31.9975,31.8377,31.9975,207580.0
2021-03-17 14:40:00,34.04,34.21,33.99,34.18,241395.0,31.9881,32.1478,31.9411,32.1196,241395.0
2021-03-17 14:50:00,34.18,34.32,34.15,34.29,188915.0,32.1196,32.2512,32.0914,32.223,188915.0
2021-03-17 15:00:00,34.3,34.47,34.3,34.43,302609.0,32.2324,32.3921,32.2324,32.3545,302609.0
2021-03-17 15:10:00,34.44,34.47,34.24,34.27,231797.0,32.3639,32.3921,32.176,32.2042,231797.0
2021-03-17 15:20:00,34.28,34.31,34.22,34.31,181422.0,32.2136,32.2418,32.1572,32.2418,181422.0
2021-03-17 15:30:00,34.31,34.41,34.26,34.27,170719.0,32.2418,32.3358,32.1948,32.2042,170719.0
2021-03-17 15:40:00,34.28,34.32,34.24,34.24,161859.0,32.2136,32.2512,32.176,32.176,161859.0
2021-03-17 15:50:00,34.23,34.24,34.08,34.22,451296.0,32.1666,32.176,32.0256,32.1572,451296.0
2021-03-18 09:30:00,33.47,33.72,33.46,33.55,487632.0,31.4524,31.6873,31.443,31.5276,487632.0
2021-03-18 09:40:00,33.56,33.83,33.56,33.73,172605.0,31.537,31.7907,31.537,31.6967,172605.0
2021-03-18 09:50:00,33.74,33.85,33.68,33.75,90651.0,31.7061,31.8095,31.6498,31.7155,90651.0
2021-03-18 10:00:00,33.75,33.92,33.71,33.92,70601.0,31.7155,31.8753,31.6779,31.8753,70601.0
2021-03-18 10:10:00,33.92,33.92,33.72,33.81,71523.0,31.8753,31.8753,31.6873,31.7719,71523.0
2021-03-18 10:20:00,33.82,33.82,33.67,33.67,67211.0,31.7813,31.7813,31.6404,31.6404,67211.0
2021-03-18 10:30:00,33.67,33.77,33.6,33.75,81031.0,31.6404,31.7343,31.5746,31.7155,81031.0
2021-03-18 10:40:00,33.75,33.79,33.7,33.75,50076.0,31.7155,31.7531,31.6686,31.7155,50076.0
2021-03-18 10:50:00,33.75,33.86,33.71,33.83,62114.0,31.7155,31.8189,31.6779,31.7907,62114.0
2021-03-18 11:00:00,33.83,33.91,33.8,33.9,91756.0,31.7907,31.8659,31.7625,31.8565,91756.0
2021-03-18 11:10:00,33.9,33.94,33.87,33.9,70556.0,31.8565,31.8941,31.8283,31.8565,70556.0
2021-03-18 11:20:00,33.9,33.96,33.89,33.94,64302.0,31.8565,31.9129,31.8471,31.8941,64302.0
2021-03-18 11:30:00,33.95,33.96,33.83,33.93,40540.0,31.9035,31.9129,31.7907,31.8847,40540.0
2021-03-18 11:40:00,33.92,33.98,33.9,33.94,49485.0,31.8753,31.9317,31.8565,31.8941,49485.0
2021-03-18 11:50:00,33.95,33.98,33.92,33.97,27598.0,31.9035,31.9317,31.8753,31.9223,27598.0
2021-03-18 12:00:00,33.97,34.02,33.97,34.0,52281.0,31.9223,31.9693,31.9223,31.9505,52281.0
2021-03-18 12:10:00,34.02,34.13,34.01,34.09,50570.0,31.9693,32.0726,31.9599,32.035,50570.0
2021-03-18 12:20:00,34.09,34.12,34.08,34.08,37128.0,32.035,32.0632,32.0256,32.0256,37128.0
2021-03-18 12:30:00,34.08,34.1,34.02,34.02,50704.0,32.0256,32.0444,31.9693,31.9693,50704.0
2021-03-18 12:40:00,34.02,34.03,33.92,33.93,25910.0,31.9693,31.9787,31.8753,31.8847,25910.0
2021-03-18 12:50:00,33.94,33.94,33.85,33.88,36658.0,31.8941,31.8941,31.8095,31.8377,36658.0
2021-03-18 13:00:00,33.88,33.93,33.88,33.91,34276.0,31.8377,31.8847,31.8377,31.8659,34276.0
2021-03-18 13:10:00,33.89,33.94,33.87,33.94,20088.0,31.8471,31.8941,31.8283,31.8941,20088.0
2021-03-18 13:20:00,33.93,34.08,33.93,34.03,55248.0,31.8847,32.0256,31.8847,31.9787,55248.0
2021-03-18 13:30:00,34.03,34.07,34.01,34.06,24263.0,31.9787,32.0162,31.9599,32.0068,24263.0
2021-03-18 13:40:00,34.05,34.09,34.01,34.08,46544.0,31.9975,32.035,31.9599,32.0256,46544.0
2021-03-18 13:50:00,34.08,34.1,34.05,34.08,35335.0,32.0256,32.0444,31.9975,32.0256,35335.0
2021-03-18 14:00:00,34.09,34.11,34.05,34.06,41808.0,32.035,32.0538,31.9975,32.0068,41808.0
2021-03-18 14:10:00,34.06,34.06,33.96,33.96,37954.0,32.0068,32.0068,31.9129,31.9129,37954.0
2021-03-18 14:20:00,33.96,33.99,33.88,33.89,23894.0,31.9129,31.9411,31.8377,31.8471,23894.0
2021-03-18 14:30:00,33.88,33.94,33.76,33.77,45957.0,31.8377,31.8941,31.7249,31.7343,45957.0
2021-03-18 14:40:00,33.76,33.76,33.65,33.75,80198.0,31.7249,31.7249,31.6216,31.7155,80198.0
2021-03-18 14:50:00,33.75,33.79,33.73,33.79,34726.0,31.7155,31.7531,31.6967,31.7531,34726.0
2021-03-18 15:00:00,33.8,33.8,33.69,33.74,40077.0,31.7625,31.7625,31.6592,31.7061,40077.0
2021-03-18 15:10:00,33.75,33.76,33.68,33.7,46875.0,31.7155,31.7249,31.6498,31.6686,46875.0
2021-03-18 15:20:00,33.7,33.78,33.66,33.76,104731.0,31.6686,31.7437,31.631,31.7249,104731.0
2021-03-18 15:30:00,33.76,33.76,33.6,33.6,135142.0,31.7249,31.7249,31.5746,31.5746,135142.0
2021-03-18 15:40:00,33.61,33.63,33.48,33.51,168707.0,31.584,31.6028,31.4618,31.49,168707.0
2021-03-18 15:50:00,33.51,33.65,33.51,33.62,373867.0,31.49,31.6216,31.49,31.5934,373867.0
2021-03-19 09:30:00,33.74,33.83,33.48,33.76,266329.0,31.7061,31.7907,31.4618,31.7249,266329.0
2021-03-19 09:40:00,33.73,33.76,33.47,33.49,113416.0,31.6967,31.7249,31.4524,31.4712,113416.0
2021-03-19 09:50:00,33.5,33.69,33.47,33.68,151707.0,31.4806,31.6592,31.4524,31.6498,151707.0
2021-03-19 10:00:00,33.67,33.78,33.63,33.78,170177.0,31.6404,31.7437,31.6028,31.7437,170177.0
2021-03-19 10:10:00,33.77,33.79,33.69,33.7,112080.0,31.7343,31.7531,31.6592,31.6686,112080.0
2021-03-19 10:20:00,33.71,33.76,33.65,33.74,65731.0,31.6779,31.7249,31.6216,31.7061,65731.0
2021-03-19 10:30:00,33.76,33.84,33.69,33.84,50814.0,31.7249,31.8001,31.6592,31.8001,50814.0
2021-03-19 10:40:00,33.84,33.88,33.68,33.68,53561.0,31.8001,31.8377,31.6498,31.6498,53561.0
2021-03-19 10:50:00,33.68,33.77,33.66,33.77,65998.0,31.6498,31.7343,31.631,31.7343,65998.0
2021-03-19 11:00:00,33.76,33.77,33.68,33.69,36574.0,31.7249,31.7343,31.6498,31.6592,36574.0
2021-03-19 11:10:00,33.7,33.71,33.63,33.71,28342.0,31.6686,31.6779,31.6028,31.6779,28342.0
2021-03-19 11:20:00,33.7,33.72,33.65,33.69,25281.0,31.6686,31.6873,31.6216,31.6592,25281.0
2021-03-19 11:30:00,33.68,33.68,33.61,33.64,28256.0,31.6498,31.6498,31.584,31.6122,28256.0
2021-03-19 11:40:00,33.65,33.77,33.65,33.77,45782.0,31.6216,31.7343,31.6216,31.7343,45782.0
2021-03-19 11:50:00,33.77,33.83,33.77,33.81,68546.0,31.7343,31.7907,31.7343,31.7719,68546.0
2021-03-19 12:00:00,33.81,33.83,33.77,33.77,53569.0,31.7719,31.7907,31.7343,31.7343,53569.0
2021-03-19 12:10:00,33.76,33.78,33.73,33.76,59966.0,31.7249,31.7437,31.6967,31.7249,59966.0
2021-03-19 12:20:00,33.75,33.78,33.7,33.72,59307.0,31.7155,31.7437,31.6686,31.6873,59307.0
2021-03-19 12:30:00,33.72,33.72,33.57,33.57,36629.0,31.6873,31.6873,31.5464,31.5464,36629.0
2021-03-19 12:40:00,33.57,33.64,33.56,33.63,46213.0,31.5464,31.6122,31.537,31.6028,46213.0
2021-03-19 12:50:00,33.64,33.69,33.64,33.67,30471.0,31.6122,31.6592,31.6122,31.6404,30471.0
2021-03-19 13:00:00,33.67,33.74,33.65,33.73,34944.0,31.6404,31.7061,31.6216,31.6967,34944.0
2021-03-19 13:10:00,33.73,33.76,33.7,33.71,52507.0,31.6967,31.7249,31.6686,31.6779,52507.0
2021-03-19 13:20:00,33.72,33.72,33.66,33.69,45418.0,31.6873,31.6873,31.631,31.6592,45418.0
2021-03-19 13:30:00,33.69,33.72,33.67,33.68,36026.0,31.6592,31.6873,31.6404,31.6498,36026.0
2021-03-19 13:40:00,33.68,33.72,33.66,33.72,27511.0,31.6498,31.6873,31.631,31.6873,27511.0
2021-03-19 13:50:00,33.73,33.73,33.68,33.68,22757.0,31.6967,31.6967,31.6498,31.6498,22757.0
2021-03-19 14:00:00,33.69,33.7,33.63,33.63,33270.0,31.6592,31.6686,31.6028,31.6028,33270.0
2021-03-19 14:10:00,33.62,33.66,33.62,33.62,19478.0,31.5934,31.631,31.5934,31.5934,19478.0
2021-03-19 14:20:00,33.62,33.65,33.62,33.65,17419.0,31.5934,31.6216,31.5934,31.6216,17419.0
2021-03-19 14:30:00,33.65,33.69,33.65,33.69,28224.0,31.6216,31.6592,31.6216,31.6592,28224.0
2021-03-19 14:40:00,33.7,33.74,33.69,33.74,56281.0,31.6686,31.7061,31.6592,31.7061,56281.0
2021-03-19 14:50:00,33.74,33.74,33.71,33.73,44114.0,31.7061,31.7061,31.6779,31.6967,44114.0
2021-03-19 15:00:00,33.73,33.78,33.71,33.75,59304.0,31.6967,31.7437,31.6779,31.7155,59304.0
2021-03-19 15:10:00,33.74,33.78,33.73,33.73,34079.0,31.7061,31.7437,31.6967,31.6967,34079.0
2021-03-19 15:20:00,33.73,33.74,33.7,33.74,52442.0,31.6967,31.7061,31.6686,31.7061,52442.0
2021-03-19 15:30:00,33.73,33.81,33.73,33.81,77594.0,31.6967,31.7719,31.6967,31.7719,77594.0
2021-03-19 15:40:00,33.81,33.91,33.81,33.83,214759.0,31.7719,31.8659,31.7719,31.7907,214759.0
2021-03-19 15:50:00,33.83,33.92,33.76,33.82,439832.0,31.7907,31.8753,31.7249,31.7813,439832.0
2021-03-22 09:30:00,33.56,33.95,33.55,33.79,290879.0,31.537,31.9035,31.5276,31.7531,290879.0
2021-03-22 09:40:00,33.79,33.83,33.65,33.69,81224.0,31.7531,31.7907,31.6216,31.6592,81224.0
2021-03-22 09:50:00,33.7,33.78,33.61,33.61,85561.0,31.6686,31.7437,31.584,31.584,85561.0
2021-03-22 10:00:00,33.62,33.75,33.61,33.66,78162.0,31.5934,31.7155,31.584,31.631,78162.0
2021-03-22 10:10:00,33.67,33.74,33.6,33.65,82000.0,31.6404,31.7061,31.5746,31.6216,82000.0
2021-03-22 10:20:00,33.68,33.75,33.62,33.75,24721.0,31.6498,31.7155,31.5934,31.7155,24721.0
2021-03-22 10:30:00,33.76,33.81,33.71,33.74,32206.0,31.7249,31.7719,31.6779,31.7061,32206.0
2021-03-22 10:40:00,33.75,33.79,33.67,33.77,38467.0,31.7155,31.7531,31.6404,31.7343,38467.0
2021-03-22 10:50:00,33.78,33.85,33.78,33.85,21314.0,31.7437,31.8095,31.7437,31.8095,21314.0
2021-03-22 11:00:00,33.84,33.85,33.73,33.73,38308.0,31.8001,31.8095,31.6967,31.6967,38308.0
2021-03-22 11:10:00,33.72,33.77,33.68,33.7,35508.0,31.6873,31.7343,31.6498,31.6686,35508.0
2021-03-22 11:20:00,33.68,33.71,33.62,33.63,31525.0,31.6498,31.6779,31.5934,31.6028,31525.0
2021-03-22 11:30:00,33.63,33.73,33.63,33.71,20697.0,31.6028,31.6967,31.6028,31.6779,20697.0
2021-03-22 11:40:00,33.73,33.74,33.66,33.73,25556.0,31.6967,31.7061,31.631,31.6967,25556.0
2021-03-22 11:50:00,33.72,33.76,33.72,33.75,13871.0,31.6873,31.7249,31.6873,31.7155,13871.0
2021-03-22 12:00:00,33.77,33.79,33.72,33.72,55909.0,31.7343,31.7531,31.6873,31.6873,55909.0
2021-03-22 12:10:00,33.71,33.73,33.69,33.72,18832.0,31.6779,31.6967,31.6592,31.6873,18832.0
2021-03-22 12:20:00,33.73,33.78,33.72,33.78,24505.0,31.6967,31.7437,31.6873,31.7437,24505.0
2021-03-22 12:30:00,33.79,33.79,33.74,33.74,5406.0,31.7531,31.7531,31.7061,31.7061,5406.0
2021-03-22 12:40:00,33.73,33.73,33.67,33.67,13915.0,31.6967,31.6967,31.6404,31.6404,13915.0
2021-03-22 12:50:00,33.67,33.67,33.6,33.61,28190.0,31.6404,31.6404,31.5746,31.584,28190.0
2021-03-22 13:00:00,33.61,33.66,33.6,33.66,22065.0,31.584,31.631,31.5746,31.631,22065.0
2021-03-22 13:10:00,33.66,33.67,33.64,33.66,10167.0,31.631,31.6404,31.6122,31.631,10167.0
2021-03-22 13:20:00,33.66,33.66,33.6,33.6,15760.0,31.631,31.631,31.5746,31.5746,15760.0
2021-03-22 13:30:00,33.6,33.65,33.59,33.63,11299.0,31.5746,31.6216,31.5652,31.6028,11299.0
2021-03-22 13:40:00,33.63,33.65,33.61,33.64,16916.0,31.6028,31.6216,31.584,31.6122,16916.0
2021-03-22 13:50:00,33.64,33.68,33.63,33.67,7822.0,31.6122,31.6498,31.6028,31.6404,7822.0
2021-03-22 14:00:00,33.65,33.69,33.65,33.69,5863.0,31.6216,31.6592,31.6216,31.6592,5863.0
2021-03-22 14:10:00,33.69,33.7,33.67,33.68,10796.0,31.6592,31.6686,31.6404,31.6498,10796.0
2021-03-22 14:20:00,33.67,33.68,33.62,33.68,9293.0,31.6404,31.6498,31.5934,31.6498,9293.0
2021-03-22 14:30:00,33.67,33.67,33.63,33.66,25596.0,31.6404,31.6404,31.6028,31.631,25596.0
2021-03-22 14:40:00,33.65,33.66,33.62,33.62,25723.0,31.6216,31.631,31.5934,31.5934,25723.0
2021-03-22 14:50:00,33.62,33.62,33.56,33.57,45230.0,31.5934,31.5934,31.537,31.5464,45230.0
2021-03-22 15:00:00,33.57,33.62,33.57,33.59,53793.0,31.5464,31.5934,31.5464,31.5652,53793.0
2021-03-22 15:10:00,33.6,33.61,33.58,33.59,71080.0,31.5746,31.584,31.5558,31.5652,71080.0
2021-03-22 15:20:00,33.59,33.59,33.53,33.57,76774.0,31.5652,31.5652,31.5088,31.5464,76774.0
2021-03-22 15:30:00,33.57,33.62,33.56,33.56,108089.0,31.5464,31.5934,31.537,31.537,108089.0
2021-03-22 15:40:00,33.56,33.58,33.52,33.57,101735.0,31.537,31.5558,31.4994,31.5464,101735.0
2021-03-22 15:50:00,33.57,33.58,33.5,33.52,203859.0,31.5464,31.5558,31.4806,31.4994,203859.0
2021-03-23 09:30:00,33.17,33.26,33.11,33.15,249083.0,31.1705,31.2551,31.1141,31.1517,249083.0
2021-03-23 09:40:00,33.15,33.16,33.07,33.09,75443.0,31.1517,31.1611,31.0765,31.0953,75443.0
2021-03-23 09:50:00,33.09,33.12,32.94,33.02,56029.0,31.0953,31.1235,30.9544,31.0295,56029.0
2021-03-23 10:00:00,33.02,33.02,32.82,32.97,163982.0,31.0295,31.0295,30.8416,30.9826,163982.0
2021-03-23 10:10:00,32.99,33.01,32.88,32.88,61918.0,31.0013,31.0201,30.898,30.898,61918.0
2021-03-23 10:20:00,32.88,32.94,32.85,32.9,68760.0,30.898,30.9544,30.8698,30.9168,68760.0
2021-03-23 10:30:00,32.89,32.92,32.81,32.86,39265.0,30.9074,30.9356,30.8322,30.8792,39265.0
2021-03-23 10:40:00,32.87,32.97,32.85,32.93,33898.0,30.8886,30.9826,30.8698,30.945,33898.0
2021-03-23 10:50:00,32.94,33.04,32.94,32.98,54796.0,30.9544,31.0483,30.9544,30.992,54796.0
2021-03-23 11:00:00,32.98,32.98,32.88,32.97,22266.0,30.992,30.992,30.898,30.9826,22266.0
2021-03-23 11:10:00,32.97,33.0,32.89,32.9,30232.0,30.9826,31.0107,30.9074,30.9168,30232.0
2021-03-23 11:20:00,32.89,32.96,32.88,32.92,16637.0,30.9074,30.9732,30.898,30.9356,16637.0
2021-03-23 11:30:00,32.9,32.93,32.81,32.84,35511.0,30.9168,30.945,30.8322,30.8604,35511.0
2021-03-23 11:40:00,32.85,32.87,32.82,32.86,54070.0,30.8698,30.8886,30.8416,30.8792,54070.0
2021-03-23 11:50:00,32.87,32.97,32.86,32.97,34306.0,30.8886,30.9826,30.8792,30.9826,34306.0
2021-03-23 12:00:00,32.97,32.97,32.82,32.84,17379.0,30.9826,30.9826,30.8416,30.8604,17379.0
2021-03-23 12:10:00,32.83,32.85,32.78,32.81,33485.0,30.851,30.8698,30.804,30.8322,33485.0
2021-03-23 12:20:00,32.81,32.86,32.74,32.75,44095.0,30.8322,30.8792,30.7664,30.7758,44095.0
2021-03-23 12:30:00,32.74,32.74,32.63,32.7,60418.0,30.7664,30.7664,30.6631,30.7288,60418.0
2021-03-23 12:40:00,32.69,32.69,32.56,32.6,54915.0,30.7194,30.7194,30.5973,30.6349,54915.0
2021-03-23 12:50:00,32.6,32.63,32.57,32.6,20934.0,30.6349,30.6631,30.6067,30.6349,20934.0
2021-03-23 13:00:00,32.61,32.65,32.57,32.57,28677.0,30.6443,30.6818,30.6067,30.6067,28677.0
2021-03-23 13:10:00,32.58,32.61,32.54,32.6,36284.0,30.6161,30.6443,30.5785,30.6349,36284.0
2021-03-23 13:20:00,32.6,32.67,32.58,32.63,27092.0,30.6349,30.7006,30.6161,30.6631,27092.0
2021-03-23 13:30:00,32.63,32.63,32.54,32.63,86932.0,30.6631,30.6631,30.5785,30.6631,86932.0
2021-03-23 13:40:00,32.63,32.71,32.63,32.67,96595.0,30.6631,30.7382,30.6631,30.7006,96595.0
2021-03-23 13:50:00,32.67,32.73,32.61,32.65,53306.0,30.7006,30.757,30.6443,30.6818,53306.0
2021-03-23 14:00:00,32.66,32.69,32.6,32.68,34950.0,30.6912,30.7194,30.6349,30.71,34950.0
2021-03-23 14:10:00,32.69,32.72,32.65,32.66,54132.0,30.7194,30.7476,30.6818,30.6912,54132.0
2021-03-23 14:20:00,32.66,32.66,32.62,32.64,14918.0,30.6912,30.6912,30.6537,30.6724,14918.0
2021-03-23 14:30:00,32.65,32.68,32.62,32.62,50472.0,30.6818,30.71,30.6537,30.6537,50472.0
2021-03-23 14:40:00,32.61,32.65,32.6,32.62,25894.0,30.6443,30.6818,30.6349,30.6537,25894.0
2021-03-23 14:50:00,32.62,32.67,32.6,32.65,27151.0,30.6537,30.7006,30.6349,30.6818,27151.0
2021-03-23 15:00:00,32.64,32.69,32.62,32.65,62171.0,30.6724,30.7194,30.6537,30.6818,62171.0
2021-03-23 15:10:00,32.65,32.67,32.58,32.63,58827.0,30.6818,30.7006,30.6161,30.6631,58827.0
2021-03-23 15:20:00,32.62,32.63,32.58,32.6,122962.0,30.6537,30.6631,30.6161,30.6349,122962.0
2021-03-23 15:30:00,32.6,32.6,32.56,32.56,86135.0,30.6349,30.6349,30.5973,30.5973,86135.0
2021-03-23 15:40:00,32.55,32.67,32.54,32.66,225220.0,30.5879,30.7006,30.5785,30.6912,225220.0
2021-03-23 15:50:00,32.66,32.67,32.58,32.62,276449.0,30.6912,30.7006,30.6161,30.6537,276449.0
2021-03-24 09:30:00,32.65,32.66,32.54,32.58,130353.0,30.6818,30.6912,30.5785,30.6161,130353.0
2021-03-24 09:40:00,32.57,32.65,32.5,32.5,70212.0,30.6067,30.6818,30.5409,30.5409,70212.0
2021-03-24 09:50:00,32.5,32.53,32.4,32.52,56026.0,30.5409,30.5691,30.4469,30.5597,56026.0
2021-03-24 10:00:00,32.51,32.63,32.48,32.48,44683.0,30.5503,30.6631,30.5221,30.5221,44683.0
2021-03-24 10:10:00,32.49,32.49,32.38,32.38,49231.0,30.5315,30.5315,30.4281,30.4281,49231.0
2021-03-24 10:20:00,32.38,32.52,32.38,32.52,37449.0,30.4281,30.5597,30.4281,30.5597,37449.0
2021-03-24 10:30:00,32.52,32.52,32.38,32.39,48924.0,30.5597,30.5597,30.4281,30.4375,48924.0
2021-03-24 10:40:00,32.4,32.46,32.4,32.43,24933.0,30.4469,30.5033,30.4469,30.4751,24933.0
2021-03-24 10:50:00,32.43,32.52,32.38,32.5,49658.0,30.4751,30.5597,30.4281,30.5409,49658.0
2021-03-24 11:00:00,32.51,32.51,32.44,32.47,38187.0,30.5503,30.5503,30.4845,30.5127,38187.0
2021-03-24 11:10:00,32.47,32.49,32.42,32.47,21789.0,30.5127,30.5315,30.4657,30.5127,21789.0
2021-03-24 11:20:00,32.46,32.47,32.44,32.46,20164.0,30.5033,30.5127,30.4845,30.5033,20164.0
2021-03-24 11:30:00,32.47,32.51,32.47,32.48,21143.0,30.5127,30.5503,30.5127,30.5221,21143.0
2021-03-24 11:40:00,32.48,32.6,32.48,32.58,36996.0,30.5221,30.6349,30.5221,30.6161,36996.0
2021-03-24 11:50:00,32.59,32.64,32.57,32.63,22105.0,30.6255,30.6724,30.6067,30.6631,22105.0
2021-03-24 12:00:00,32.63,32.74,32.63,32.74,48256.0,30.6631,30.7664,30.6631,30.7664,48256.0
2021-03-24 12:10:00,32.74,32.74,32.69,32.72,19593.0,30.7664,30.7664,30.7194,30.7476,19593.0
2021-03-24 12:20:00,32.72,32.76,32.68,32.76,54450.0,30.7476,30.7852,30.71,30.7852,54450.0
2021-03-24 12:30:00,32.76,32.76,32.66,32.66,26624.0,30.7852,30.7852,30.6912,30.6912,26624.0
2021-03-24 12:40:00,32.67,32.71,32.66,32.68,29832.0,30.7006,30.7382,30.6912,30.71,29832.0
2021-03-24 12:50:00,32.68,32.68,32.56,32.56,57778.0,30.71,30.71,30.5973,30.5973,57778.0
2021-03-24 13:00:00,32.56,32.56,32.49,32.49,43791.0,30.5973,30.5973,30.5315,30.5315,43791.0
2021-03-24 13:10:00,32.49,32.49,32.35,32.38,81572.0,30.5315,30.5315,30.3999,30.4281,81572.0
2021-03-24 13:20:00,32.39,32.51,32.38,32.5,35571.0,30.4375,30.5503,30.4281,30.5409,35571.0
2021-03-24 13:30:00,32.5,32.54,32.5,32.52,36301.0,30.5409,30.5785,30.5409,30.5597,36301.0
2021-03-24 13:40:00,32.51,32.54,32.47,32.54,29516.0,30.5503,30.5785,30.5127,30.5785,29516.0
2021-03-24 13:50:00,32.55,32.58,32.54,32.58,25840.0,30.5879,30.6161,30.5785,30.6161,25840.0
2021-03-24 14:00:00,32.59,32.59,32.53,32.55,31261.0,30.6255,30.6255,30.5691,30.5879,31261.0
2021-03-24 14:10:00,32.55,32.57,32.53,32.56,23978.0,30.5879,30.6067,30.5691,30.5973,23978.0
2021-03-24 14:20:00,32.57,32.6,32.51,32.51,23166.0,30.6067,30.6349,30.5503,30.5503,23166.0
2021-03-24 14:30:00,32.5,32.5,32.43,32.44,62229.0,30.5409,30.5409,30.4751,30.4845,62229.0
2021-03-24 14:40:00,32.43,32.48,32.4,32.48,29327.0,30.4751,30.5221,30.4469,30.5221,29327.0
2021-03-24 14:50:00,32.47,32.47,32.38,32.41,34154.0,30.5127,30.5127,30.4281,30.4563,34154.0
2021-03-24 15:00:00,32.39,32.42,32.38,32.4,48519.0,30.4375,30.4657,30.4281,30.4469,48519.0
2021-03-24 15:10:00,32.4,32.44,32.38,32.44,37594.0,30.4469,30.4845,30.4281,30.4845,37594.0
2021-03-24 15:20:00,32.44,32.45,32.41,32.44,30869.0,30.4845,30.4939,30.4563,30.4845,30869.0
2021-03-24 15:30:00,32.44,32.44,32.35,32.36,53662.0,30.4845,30.4845,30.3999,30.4093,53662.0
2021-03-24 15:40:00,32.37,32.38,32.33,32.35,95944.0,30.4187,30.4281,30.3811,30.3999,95944.0
2021-03-24 15:50:00,32.34,32.35,32.28,32.3,229958.0,30.3905,30.3999,30.3341,30.3529,229958.0
2021-03-25 09:30:00,32.32,32.51,32.26,32.46,256367.0,30.3717,30.5503,30.3154,30.5033,256367.0
2021-03-25 09:40:00,32.47,32.51,32.36,32.37,108835.0,30.5127,30.5503,30.4093,30.4187,108835.0
2021-03-25 09:50:00,32.36,32.36,32.16,32.23,86352.0,30.4093,30.4093,30.2214,30.2872,86352.0
2021-03-25 10:00:00,32.22,32.28,32.13,32.22,61650.0,30.2778,30.3341,30.1932,30.2778,61650.0
2021-03-25 10:10:00,32.23,32.36,32.2,32.26,167886.0,30.2872,30.4093,30.259,30.3154,167886.0
2021-03-25 10:20:00,32.26,32.34,32.18,32.24,47053.0,30.3154,30.3905,30.2402,30.2966,47053.0
2021-03-25 10:30:00,32.21,32.23,32.06,32.16,86547.0,30.2684,30.2872,30.1274,30.2214,86547.0
2021-03-25 10:40:00,32.15,32.17,32.1,32.12,80479.0,30.212,30.2308,30.165,30.1838,80479.0
2021-03-25 10:50:00,32.13,32.15,32.1,32.12,43689.0,30.1932,30.212,30.165,30.1838,43689.0
2021-03-25 11:00:00,32.1,32.1,32.01,32.02,67082.0,30.165,30.165,30.0804,30.0898,67082.0
2021-03-25 11:10:00,32.03,32.14,32.02,32.13,33555.0,30.0992,30.2026,30.0898,30.1932,33555.0
2021-03-25 11:20:00,32.14,32.14,32.04,32.06,27095.0,30.2026,30.2026,30.1086,30.1274,27095.0
2021-03-25 11:30:00,32.07,32.07,31.98,32.0,34602.0,30.1368,30.1368,30.0522,30.071,34602.0
2021-03-25 11:40:00,32.0,32.04,31.98,32.0,68145.0,30.071,30.1086,30.0522,30.071,68145.0
2021-03-25 11:50:00,32.0,32.03,31.93,31.98,74877.0,30.071,30.0992,30.0052,30.0522,74877.0
2021-03-25 12:00:00,31.98,32.1,31.98,32.08,57827.0,30.0522,30.165,30.0522,30.1462,57827.0
2021-03-25 12:10:00,32.09,32.14,32.08,32.12,32001.0,30.1556,30.2026,30.1462,30.1838,32001.0
2021-03-25 12:20:00,32.12,32.19,32.12,32.16,57623.0,30.1838,30.2496,30.1838,30.2214,57623.0
2021-03-25 12:30:00,32.16,32.19,32.11,32.12,42244.0,30.2214,30.2496,30.1744,30.1838,42244.0
2021-03-25 12:40:00,32.11,32.14,32.01,32.02,32172.0,30.1744,30.2026,30.0804,30.0898,32172.0
2021-03-25 12:50:00,32.02,32.08,32.02,32.04,21466.0,30.0898,30.1462,30.0898,30.1086,21466.0
2021-03-25 13:00:00,32.03,32.06,31.92,32.02,82630.0,30.0992,30.1274,29.9958,30.0898,82630.0
2021-03-25 13:10:00,32.02,32.05,31.94,31.94,48736.0,30.0898,30.118,30.0146,30.0146,48736.0
2021-03-25 13:20:00,31.95,32.01,31.95,31.99,30282.0,30.024,30.0804,30.024,30.0616,30282.0
2021-03-25 13:30:00,32.0,32.01,31.92,31.96,28447.0,30.071,30.0804,29.9958,30.0334,28447.0
2021-03-25 13:40:00,31.96,32.08,31.96,32.03,24885.0,30.0334,30.1462,30.0334,30.0992,24885.0
2021-03-25 13:50:00,32.04,32.08,32.0,32.0,30614.0,30.1086,30.1462,30.071,30.071,30614.0
2021-03-25 14:00:00,32.0,32.0,31.94,31.96,22315.0,30.071,30.071,30.0146,30.0334,22315.0
2021-03-25 14:10:00,31.96,32.01,31.96,31.96,22228.0,30.0334,30.0804,30.0334,30.0334,22228.0
2021-03-25 14:20:00,31.96,31.99,31.92,31.94,16697.0,30.0334,30.0616,29.9958,30.0146,16697.0
2021-03-25 14:30:00,31.94,32.06,31.93,32.04,27758.0,30.0146,30.1274,30.0052,30.1086,27758.0
2021-03-25 14:40:00,32.03,32.1,32.03,32.08,32204.0,30.0992,30.165,30.0992,30.1462,32204.0
2021-03-25 14:50:00,32.08,32.14,32.08,32.13,27646.0,30.1462,30.2026,30.1462,30.1932,27646.0
2021-03-25 15:00:00,32.13,32.17,32.13,32.14,37050.0,30.1932,30.2308,30.1932,30.2026,37050.0
2021-03-25 15:10:00,32.14,32.24,32.13,32.21,30538.0,30.2026,30.2966,30.1932,30.2684,30538.0
2021-03-25 15:20:00,32.21,32.21,32.15,32.15,58132.0,30.2684,30.2684,30.212,30.212,58132.0
2021-03-25 15:30:00,32.15,32.17,32.12,32.15,56910.0,30.212,30.2308,30.1838,30.212,56910.0
2021-03-25 15:40:00,32.15,32.22,32.15,32.22,120252.0,30.212,30.2778,30.212,30.2778,120252.0
2021-03-25 15:50:00,32.22,32.26,32.18,32.23,275250.0,30.2778,30.3154,30.2402,30.2872,275250.0
2021-03-26 09:30:00,32.15,32.28,32.15,32.26,174250.0,30.212,30.3341,30.212,30.3154,174250.0
2021-03-26 09:40:00,32.26,32.33,32.18,32.21,83491.0,30.3154,30.3811,30.2402,30.2684,83491.0
2021-03-26 09:50:00,32.22,32.31,32.16,32.31,64137.0,30.2778,30.3623,30.2214,30.3623,64137.0
2021-03-26 10:00:00,32.31,32.4,32.31,32.39,42959.0,30.3623,30.4469,30.3623,30.4375,42959.0
2021-03-26 10:10:00,32.4,32.42,32.36,32.38,40752.0,30.4469,30.4657,30.4093,30.4281,40752.0
2021-03-26 10:20:00,32.39,32.45,32.27,32.27,51496.0,30.4375,30.4939,30.3248,30.3248,51496.0
2021-03-26 10:30:00,32.27,32.27,32.16,32.24,77533.0,30.3248,30.3248,30.2214,30.2966,77533.0
2021-03-26 10:40:00,32.23,32.31,32.23,32.29,26768.0,30.2872,30.3623,30.2872,30.3435,26768.0
2021-03-26 10:50:00,32.26,32.35,32.26,32.33,23207.0,30.3154,30.3999,30.3154,30.3811,23207.0
2021-03-26 11:00:00,32.33,32.44,32.31,32.42,23801.0,30.3811,30.4845,30.3623,30.4657,23801.0
2021-03-26 11:10:00,32.42,32.47,32.4,32.46,54292.0,30.4657,30.5127,30.4469,30.5033,54292.0
2021-03-26 11:20:00,32.45,32.46,32.35,32.36,33211.0,30.4939,30.5033,30.3999,30.4093,33211.0
2021-03-26 11:30:00,32.35,32.38,32.34,32.35,25637.0,30.3999,30.4281,30.3905,30.3999,25637.0
2021-03-26 11:40:00,32.34,32.42,32.33,32.41,32259.0,30.3905,30.4657,30.3811,30.4563,32259.0
2021-03-26 11:50:00,32.42,32.44,32.39,32.44,30940.0,30.4657,30.4845,30.4375,30.4845,30940.0
2021-03-26 12:00:00,32.44,32.47,32.42,32.43,48828.0,30.4845,30.5127,30.4657,30.4751,48828.0
2021-03-26 12:10:00,32.43,32.43,32.36,32.37,47769.0,30.4751,30.4751,30.4093,30.4187,47769.0
2021-03-26 12:20:00,32.37,32.38,32.31,32.37,29051.0,30.4187,30.4281,30.3623,30.4187,29051.0
2021-03-26 12:30:00,32.36,32.42,32.33,32.33,21251.0,30.4093,30.4657,30.3811,30.3811,21251.0
2021-03-26 12:40:00,32.33,32.35,32.32,32.35,30977.0,30.3811,30.3999,30.3717,30.3999,30977.0
2021-03-26 12:50:00,32.34,32.4,32.34,32.36,21383.0,30.3905,30.4469,30.3905,30.4093,21383.0
2021-03-26 13:00:00,32.36,32.4,32.34,32.38,24223.0,30.4093,30.4469,30.3905,30.4281,24223.0
2021-03-26 13:10:00,32.37,32.38,32.34,32.38,16955.0,30.4187,30.4281,30.3905,30.4281,16955.0
2021-03-26 13:20:00,32.39,32.43,32.39,32.41,54532.0,30.4375,30.4751,30.4375,30.4563,54532.0
2021-03-26 13:30:00,32.41,32.41,32.35,32.35,24299.0,30.4563,30.4563,30.3999,30.3999,24299.0
2021-03-26 13:40:00,32.35,32.35,32.29,32.29,35108.0,30.3999,30.3999,30.3435,30.3435,35108.0
2021-03-26 13:50:00,32.28,32.34,32.26,32.32,39053.0,30.3341,30.3905,30.3154,30.3717,39053.0
2021-03-26 14:00:00,32.32,32.36,32.31,32.33,35638.0,30.3717,30.4093,30.3623,30.3811,35638.0
2021-03-26 14:10:00,32.34,32.35,32.29,32.3,41000.0,30.3905,30.3999,30.3435,30.3529,41000.0
2021-03-26 14:20:00,32.3,32.45,32.3,32.45,28811.0,30.3529,30.4939,30.3529,30.4939,28811.0
2021-03-26 14:30:00,32.45,32.5,32.44,32.5,34043.0,30.4939,30.5409,30.4845,30.5409,34043.0
2021-03-26 14:40:00,32.49,32.54,32.49,32.51,29439.0,30.5315,30.5785,30.5315,30.5503,29439.0
2021-03-26 14:50:00,32.52,32.6,32.51,32.58,57394.0,30.5597,30.6349,30.5503,30.6161,57394.0
2021-03-26 15:00:00,32.58,32.61,32.57,32.59,31527.0,30.6161,30.6443,30.6067,30.6255,31527.0
2021-03-26 15:10:00,32.58,32.71,32.58,32.71,52191.0,30.6161,30.7382,30.6161,30.7382,52191.0
2021-03-26 15:20:00,32.72,32.74,32.7,32.72,41569.0,30.7476,30.7664,30.7288,30.7476,41569.0
2021-03-26 15:30:00,32.72,32.79,32.72,32.75,52725.0,30.7476,30.8134,30.7476,30.7758,52725.0
2021-03-26 15:40:00,32.76,32.77,32.64,32.67,201084.0,30.7852,30.7946,30.6724,30.7006,201084.0
2021-03-26 15:50:00,32.68,32.78,32.67,32.74,307683.0,30.71,30.804,30.7006,30.7664,307683.0
2021-03-29 09:30:00,32.55,32.66,32.38,32.42,186229.0,30.5879,30.6912,30.4281,30.4657,186229.0
2021-03-29 09:40:00,32.41,32.44,32.31,32.34,108784.0,30.4563,30.4845,30.3623,30.3905,108784.0
2021-03-29 09:50:00,32.34,32.37,32.27,32.36,60136.0,30.3905,30.4187,30.3248,30.4093,60136.0
2021-03-29 10:00:00,32.36,32.39,32.21,32.23,102119.0,30.4093,30.4375,30.2684,30.2872,102119.0
2021-03-29 10:10:00,32.21,32.29,32.2,32.26,28897.0,30.2684,30.3435,30.259,30.3154,28897.0
2021-03-29 10:20:00,32.24,32.3,32.21,32.27,34822.0,30.2966,30.3529,30.2684,30.3248,34822.0
2021-03-29 10:30:00,32.25,32.34,32.19,32.32,53106.0,30.306,30.3905,30.2496,30.3717,53106.0
2021-03-29 10:40:00,32.28,32.3,32.26,32.28,40719.0,30.3341,30.3529,30.3154,30.3341,40719.0
2021-03-29 10:50:00,32.27,32.27,32.19,32.19,26763.0,30.3248,30.3248,30.2496,30.2496,26763.0
2021-03-29 11:00:00,32.19,32.19,32.1,32.14,45323.0,30.2496,30.2496,30.165,30.2026,45323.0
2021-03-29 11:10:00,32.14,32.17,32.11,32.17,26464.0,30.2026,30.2308,30.1744,30.2308,26464.0
2021-03-29 11:20:00,32.16,32.22,32.12,32.22,54373.0,30.2214,30.2778,30.1838,30.2778,54373.0
2021-03-29 11:30:00,32.22,32.23,32.18,32.2,25665.0,30.2778,30.2872,30.2402,30.259,25665.0
2021-03-29 11:40:00,32.18,32.22,32.17,32.22,25047.0,30.2402,30.2778,30.2308,30.2778,25047.0
2021-03-29 11:50:00,32.23,32.28,32.22,32.26,25075.0,30.2872,30.3341,30.2778,30.3154,25075.0
2021-03-29 12:00:00,32.26,32.28,32.24,32.26,19976.0,30.3154,30.3341,30.2966,30.3154,19976.0
2021-03-29 12:10:00,32.26,32.35,32.26,32.34,33107.0,30.3154,30.3999,30.3154,30.3905,33107.0
2021-03-29 12:20:00,32.34,32.43,32.34,32.43,35986.0,30.3905,30.4751,30.3905,30.4751,35986.0
2021-03-29 12:30:00,32.42,32.48,32.4,32.48,31788.0,30.4657,30.5221,30.4469,30.5221,31788.0
2021-03-29 12:40:00,32.47,32.53,32.47,32.51,30915.0,30.5127,30.5691,30.5127,30.5503,30915.0
2021-03-29 12:50:00,32.52,32.58,32.5,32.51,33843.0,30.5597,30.6161,30.5409,30.5503,33843.0
2021-03-29 13:00:00,32.51,32.53,32.5,32.5,30507.0,30.5503,30.5691,30.5409,30.5409,30507.0
2021-03-29 13:10:00,32.5,32.54,32.5,32.52,17580.0,30.5409,30.5785,30.5409,30.5597,17580.0
2021-03-29 13:20:00,32.49,32.54,32.48,32.53,21446.0,30.5315,30.5785,30.5221,30.5691,21446.0
2021-03-29 13:30:00,32.52,32.6,32.51,32.58,43417.0,30.5597,30.6349,30.5503,30.6161,43417.0
2021-03-29 13:40:00,32.58,32.65,32.58,32.6,36578.0,30.6161,30.6818,30.6161,30.6349,36578.0
2021-03-29 13:50:00,32.58,32.64,32.54,32.55,33385.0,30.6161,30.6724,30.5785,30.5879,33385.0
2021-03-29 14:00:00,32.53,32.56,32.51,32.54,25481.0,30.5691,30.5973,30.5503,30.5785,25481.0
2021-03-29 14:10:00,32.53,32.63,32.52,32.63,26073.0,30.5691,30.6631,30.5597,30.6631,26073.0
2021-03-29 14:20:00,32.64,32.65,32.62,32.63,14851.0,30.6724,30.6818,30.6537,30.6631,14851.0
2021-03-29 14:30:00,32.63,32.67,32.6,32.67,41405.0,30.6631,30.7006,30.6349,30.7006,41405.0
2021-03-29 14:40:00,32.65,32.75,32.64,32.73,16619.0,30.6818,30.7758,30.6724,30.757,16619.0
2021-03-29 14:50:00,32.73,32.74,32.68,32.73,32095.0,30.757,30.7664,30.71,30.757,32095.0
2021-03-29 15:00:00,32.75,32.84,32.75,32.84,75625.0,30.7758,30.8604,30.7758,30.8604,75625.0
2021-03-29 15:10:00,32.85,32.89,32.83,32.87,80008.0,30.8698,30.9074,30.851,30.8886,80008.0
2021-03-29 15:20:00,32.87,32.87,32.81,32.85,45949.0,30.8886,30.8886,30.8322,30.8698,45949.0
2021-03-29 15:30:00,32.85,32.88,32.83,32.88,79113.0,30.8698,30.898,30.851,30.898,79113.0
2021-03-29 15:40:00,32.88,32.92,32.85,32.88,96609.0,30.898,30.9356,30.8698,30.898,96609.0
2021-03-29 15:50:00,32.88,32.89,32.84,32.88,122370.0,30.898,30.9074,30.8604,30.898,122370.0
2021-03-30 09:30:00,32.0,32.08,31.75,31.91,302217.0,30.071,30.1462,29.8361,29.9865,302217.0
2021-03-30 09:40:00,31.91,32.04,31.83,32.03,103719.0,29.9865,30.1086,29.9113,30.0992,103719.0
2021-03-30 09:50:00,32.02,32.08,31.98,32.03,83694.0,30.0898,30.1462,30.0522,30.0992,83694.0
2021-03-30 10:00:00,32.02,32.04,31.86,31.92,77306.0,30.0898,30.1086,29.9395,29.9958,77306.0
2021-03-30 10:10:00,31.93,32.06,31.92,32.03,73261.0,30.0052,30.1274,29.9958,30.0992,73261.0
2021-03-30 10:20:00,32.04,32.23,32.03,32.22,73893.0,30.1086,30.2872,30.0992,30.2778,73893.0
2021-03-30 10:30:00,32.22,32.24,32.01,32.02,107341.0,30.2778,30.2966,30.0804,30.0898,107341.0
2021-03-30 10:40:00,32.01,32.01,31.89,31.94,48956.0,30.0804,30.0804,29.9677,30.0146,48956.0
2021-03-30 10:50:00,31.94,31.94,31.82,31.84,62294.0,30.0146,30.0146,29.9019,29.9207,62294.0
2021-03-30 11:00:00,31.84,31.93,31.84,31.87,64782.0,29.9207,30.0052,29.9207,29.9489,64782.0
2021-03-30 11:10:00,31.87,31.93,31.86,31.88,73965.0,29.9489,30.0052,29.9395,29.9583,73965.0
2021-03-30 11:20:00,31.88,31.92,31.86,31.87,61629.0,29.9583,29.9958,29.9395,29.9489,61629.0
2021-03-30 11:30:00,31.87,31.93,31.86,31.93,98866.0,29.9489,30.0052,29.9395,30.0052,98866.0
2021-03-30 11:40:00,31.94,32.1,31.94,32.08,72936.0,30.0146,30.165,30.0146,30.1462,72936.0
2021-03-30 11:50:00,32.08,32.09,32.05,32.05,54866.0,30.1462,30.1556,30.118,30.118,54866.0
2021-03-30 12:00:00,32.05,32.06,31.82,32.03,229678.0,30.118,30.1274,29.9019,30.0992,229678.0
2021-03-30 12:10:00,32.04,32.05,32.01,32.01,37821.0,30.1086,30.118,30.0804,30.0804,37821.0
2021-03-30 12:20:00,32.01,32.01,31.95,31.97,45463.0,30.0804,30.0804,30.024,30.0428,45463.0
2021-03-30 12:30:00,31.96,32.01,31.93,32.01,18252.0,30.0334,30.0804,30.0052,30.0804,18252.0
2021-03-30 12:40:00,32.02,32.03,31.96,31.98,37648.0,30.0898,30.0992,30.0334,30.0522,37648.0
2021-03-30 12:50:00,31.97,32.02,31.95,32.02,18059.0,30.0428,30.0898,30.024,30.0898,18059.0
2021-03-30 13:00:00,32.03,32.06,32.0,32.03,27157.0,30.0992,30.1274,30.071,30.0992,27157.0
2021-03-30 13:10:00,32.02,32.04,32.01,32.01,31933.0,30.0898,30.1086,30.0804,30.0804,31933.0
2021-03-30 13:20:00,32.01,32.01,31.97,31.97,21245.0,30.0804,30.0804,30.0428,30.0428,21245.0
2021-03-30 13:30:00,31.98,31.99,31.92,31.94,26020.0,30.0522,30.0616,29.9958,30.0146,26020.0
2021-03-30 13:40:00,31.93,31.94,31.9,31.92,28451.0,30.0052,30.0146,29.9771,29.9958,28451.0
2021-03-30 13:50:00,31.92,31.94,31.89,31.9,21603.0,29.9958,30.0146,29.9677,29.9771,21603.0
2021-03-30 14:00:00,31.89,31.91,31.87,31.88,46696.0,29.9677,29.9865,29.9489,29.9583,46696.0
2021-03-30 14:10:00,31.88,31.88,31.83,31.86,23706.0,29.9583,29.9583,29.9113,29.9395,23706.0
2021-03-30 14:20:00,31.86,31.86,31.82,31.82,24344.0,29.9395,29.9395,29.9019,29.9019,24344.0
2021-03-30 14:30:00,31.82,31.84,31.66,31.76,325309.0,29.9019,29.9207,29.7515,29.8455,325309.0
2021-03-30 14:40:00,31.76,31.78,31.69,31.69,74746.0,29.8455,29.8643,29.7797,29.7797,74746.0
2021-03-30 14:50:00,31.69,31.73,31.68,31.68,64606.0,29.7797,29.8173,29.7703,29.7703,64606.0
2021-03-30 15:00:00,31.68,31.7,31.65,31.66,70972.0,29.7703,29.7891,29.7421,29.7515,70972.0
2021-03-30 15:10:00,31.66,31.74,31.66,31.74,82888.0,29.7515,29.8267,29.7515,29.8267,82888.0
2021-03-30 15:20:00,31.73,31.73,31.69,31.7,54043.0,29.8173,29.8173,29.7797,29.7891,54043.0
2021-03-30 15:30:00,31.7,31.72,31.68,31.72,102041.0,29.7891,29.8079,29.7703,29.8079,102041.0
2021-03-30 15:40:00,31.71,31.76,31.71,31.75,181887.0,29.7985,29.8455,29.7985,29.8361,181887.0
2021-03-30 15:50:00,31.75,31.84,31.7,31.82,332026.0,29.8361,29.9207,29.7891,29.9019,332026.0
2021-03-31 09:30:00,31.89,32.07,31.87,32.02,285317.0,29.9677,30.1368,29.9489,30.0898,285317.0
2021-03-31 09:40:00,32.01,32.1,31.98,32.1,129150.0,30.0804,30.165,30.0522,30.165,129150.0
2021-03-31 09:50:00,32.13,32.26,32.13,32.18,137331.0,30.1932,30.3154,30.1932,30.2402,137331.0
2021-03-31 10:00:00,32.19,32.26,32.17,32.26,74666.0,30.2496,30.3154,30.2308,30.3154,74666.0
2021-03-31 10:10:00,32.27,32.35,32.23,32.35,82640.0,30.3248,30.3999,30.2872,30.3999,82640.0
2021-03-31 10:20:00,32.34,32.39,32.25,32.25,76303.0,30.3905,30.4375,30.306,30.306,76303.0
2021-03-31 10:30:00,32.25,32.31,32.22,32.28,67584.0,30.306,30.3623,30.2778,30.3341,67584.0
2021-03-31 10:40:00,32.29,32.4,32.25,32.4,93664.0,30.3435,30.4469,30.306,30.4469,93664.0
2021-03-31 10:50:00,32.41,32.45,32.36,32.4,100557.0,30.4563,30.4939,30.4093,30.4469,100557.0
2021-03-31 11:00:00,32.4,32.46,32.28,32.35,90205.0,30.4469,30.5033,30.3341,30.3999,90205.0
2021-03-31 11:10:00,32.36,32.48,32.34,32.47,139008.0,30.4093,30.5221,30.3905,30.5127,139008.0
2021-03-31 11:20:00,32.47,32.55,32.46,32.52,65618.0,30.5127,30.5879,30.5033,30.5597,65618.0
2021-03-31 11:30:00,32.52,32.52,32.42,32.48,32570.0,30.5597,30.5597,30.4657,30.5221,32570.0
2021-03-31 11:40:00,32.49,32.58,32.47,32.56,61800.0,30.5315,30.6161,30.5127,30.5973,61800.0
2021-03-31 11:50:00,32.55,32.6,32.51,32.58,111940.0,30.5879,30.6349,30.5503,30.6161,111940.0
2021-03-31 12:00:00,32.6,32.61,32.55,32.61,52120.0,30.6349,30.6443,30.5879,30.6443,52120.0
2021-03-31 12:10:00,32.62,32.67,32.6,32.65,92965.0,30.6537,30.7006,30.6349,30.6818,92965.0
2021-03-31 12:20:00,32.64,32.71,32.63,32.65,37736.0,30.6724,30.7382,30.6631,30.6818,37736.0
2021-03-31 12:30:00,32.65,32.69,32.62,32.62,53557.0,30.6818,30.7194,30.6537,30.6537,53557.0
2021-03-31 12:40:00,32.63,32.74,32.63,32.71,48062.0,30.6631,30.7664,30.6631,30.7382,48062.0
2021-03-31 12:50:00,32.72,32.76,32.72,32.75,21476.0,30.7476,30.7852,30.7476,30.7758,21476.0
2021-03-31 13:00:00,32.75,32.78,32.65,32.71,94665.0,30.7758,30.804,30.6818,30.7382,94665.0
2021-03-31 13:10:00,32.71,32.75,32.69,32.7,42267.0,30.7382,30.7758,30.7194,30.7288,42267.0
2021-03-31 13:20:00,32.69,32.72,32.65,32.69,72233.0,30.7194,30.7476,30.6818,30.7194,72233.0
2021-03-31 13:30:00,32.7,32.72,32.66,32.66,31995.0,30.7288,30.7476,30.6912,30.6912,31995.0
2021-03-31 13:40:00,32.65,32.67,32.63,32.65,71987.0,30.6818,30.7006,30.6631,30.6818,71987.0
2021-03-31 13:50:00,32.65,32.68,32.65,32.65,25649.0,30.6818,30.71,30.6818,30.6818,25649.0
2021-03-31 14:00:00,32.66,32.66,32.6,32.62,45750.0,30.6912,30.6912,30.6349,30.6537,45750.0
2021-03-31 14:10:00,32.63,32.64,32.6,32.61,35802.0,30.6631,30.6724,30.6349,30.6443,35802.0
2021-03-31 14:20:00,32.62,32.65,32.6,32.65,34845.0,30.6537,30.6818,30.6349,30.6818,34845.0
2021-03-31 14:30:00,32.65,32.65,32.57,32.57,18505.0,30.6818,30.6818,30.6067,30.6067,18505.0
2021-03-31 14:40:00,32.59,32.6,32.56,32.58,22682.0,30.6255,30.6349,30.5973,30.6161,22682.0
2021-03-31 14:50:00,32.58,32.61,32.56,32.59,33682.0,30.6161,30.6443,30.5973,30.6255,33682.0
2021-03-31 15:00:00,32.59,32.71,32.59,32.7,48468.0,30.6255,30.7382,30.6255,30.7288,48468.0
2021-03-31 15:10:00,32.71,32.74,32.67,32.67,58770.0,30.7382,30.7664,30.7006,30.7006,58770.0
2021-03-31 15:20:00,32.67,32.69,32.62,32.63,46782.0,30.7006,30.7194,30.6537,30.6631,46782.0
2021-03-31 15:30:00,32.63,32.65,32.53,32.56,153098.0,30.6631,30.6818,30.5691,30.5973,153098.0
2021-03-31 15:40:00,32.56,32.56,32.44,32.46,207319.0,30.5973,30.5973,30.4845,30.5033,207319.0
2021-03-31 15:50:00,32.46,32.53,32.42,32.51,551925.0,30.5033,30.5691,30.4657,30.5503,551925.0
2021-04-01 09:30:00,32.94,33.04,32.84,33.02,296967.0,30.9544,31.0483,30.8604,31.0295,296967.0
2021-04-01 09:40:00,33.02,33.06,32.96,32.99,80684.0,31.0295,31.0671,30.9732,31.0013,80684.0
2021-04-01 09:50:00,32.99,33.11,32.99,33.01,85051.0,31.0013,31.1141,31.0013,31.0201,85051.0
2021-04-01 10:00:00,33.0,33.06,32.9,32.95,55204.0,31.0107,31.0671,30.9168,30.9638,55204.0
2021-04-01 10:10:00,32.95,33.05,32.92,32.99,59358.0,30.9638,31.0577,30.9356,31.0013,59358.0
2021-04-01 10:20:00,32.98,33.13,32.94,33.13,56891.0,30.992,31.1329,30.9544,31.1329,56891.0
2021-04-01 10:30:00,33.12,33.23,33.12,33.13,112536.0,31.1235,31.2269,31.1235,31.1329,112536.0
2021-04-01 10:40:00,33.12,33.22,33.1,33.19,43863.0,31.1235,31.2175,31.1047,31.1893,43863.0
2021-04-01 10:50:00,33.19,33.25,33.17,33.18,69022.0,31.1893,31.2457,31.1705,31.1799,69022.0
2021-04-01 11:00:00,33.17,33.23,33.15,33.22,47966.0,31.1705,31.2269,31.1517,31.2175,47966.0
2021-04-01 11:10:00,33.22,33.26,33.21,33.21,66701.0,31.2175,31.2551,31.2081,31.2081,66701.0
2021-04-01 11:20:00,33.22,33.27,33.15,33.15,83794.0,31.2175,31.2645,31.1517,31.1517,83794.0
2021-04-01 11:30:00,33.15,33.2,33.13,33.13,61946.0,31.1517,31.1987,31.1329,31.1329,61946.0
2021-04-01 11:40:00,33.14,33.18,33.12,33.15,56175.0,31.1423,31.1799,31.1235,31.1517,56175.0
2021-04-01 11:50:00,33.15,33.17,33.12,33.14,47518.0,31.1517,31.1705,31.1235,31.1423,47518.0
2021-04-01 12:00:00,33.14,33.16,33.13,33.15,45909.0,31.1423,31.1611,31.1329,31.1517,45909.0
2021-04-01 12:10:00,33.15,33.21,33.13,33.21,34218.0,31.1517,31.2081,31.1329,31.2081,34218.0
2021-04-01 12:20:00,33.21,33.24,33.21,33.23,36113.0,31.2081,31.2363,31.2081,31.2269,36113.0
2021-04-01 12:30:00,33.23,33.27,33.22,33.26,26124.0,31.2269,31.2645,31.2175,31.2551,26124.0
2021-04-01 12:40:00,33.26,33.27,33.25,33.25,12185.0,31.2551,31.2645,31.2457,31.2457,12185.0
2021-04-01 12:50:00,33.24,33.29,33.24,33.29,25639.0,31.2363,31.2833,31.2363,31.2833,25639.0
2021-04-01 13:00:00,33.3,33.33,33.26,33.33,45107.0,31.2927,31.3209,31.2551,31.3209,45107.0
2021-04-01 13:10:00,33.33,33.41,33.33,33.41,62407.0,31.3209,31.396,31.3209,31.396,62407.0
2021-04-01 13:20:00,33.42,33.46,33.42,33.46,30834.0,31.4054,31.443,31.4054,31.443,30834.0
2021-04-01 13:30:00,33.46,33.49,33.44,33.47,41464.0,31.443,31.4712,31.4242,31.4524,41464.0
2021-04-01 13:40:00,33.47,33.53,33.47,33.5,32109.0,31.4524,31.5088,31.4524,31.4806,32109.0
2021-04-01 13:50:00,33.5,33.5,33.44,33.49,62211.0,31.4806,31.4806,31.4242,31.4712,62211.0
2021-04-01 14:00:00,33.48,33.53,33.47,33.51,35986.0,31.4618,31.5088,31.4524,31.49,35986.0
2021-04-01 14:10:00,33.51,33.55,33.49,33.51,47964.0,31.49,31.5276,31.4712,31.49,47964.0
2021-04-01 14:20:00,33.51,33.53,33.51,33.53,47877.0,31.49,31.5088,31.49,31.5088,47877.0
2021-04-01 14:30:00,33.52,33.55,33.44,33.45,47712.0,31.4994,31.5276,31.4242,31.4336,47712.0
2021-04-01 14:40:00,33.46,33.48,33.44,33.47,32105.0,31.443,31.4618,31.4242,31.4524,32105.0
2021-04-01 14:50:00,33.46,33.49,33.44,33.46,34063.0,31.443,31.4712,31.4242,31.443,34063.0
2021-04-01 15:00:00,33.45,33.53,33.42,33.52,108175.0,31.4336,31.5088,31.4054,31.4994,108175.0
2021-04-01 15:10:00,33.51,33.53,33.48,33.52,84230.0,31.49,31.5088,31.4618,31.4994,84230.0
2021-04-01 15:20:00,33.52,33.53,33.49,33.51,83928.0,31.4994,31.5088,31.4712,31.49,83928.0
2021-04-01 15:30:00,33.52,33.58,33.52,33.56,98372.0,31.4994,31.5558,31.4994,31.537,98372.0
2021-04-01 15:40:00,33.57,33.58,33.52,33.54,169640.0,31.5464,31.5558,31.4994,31.5182,169640.0
2021-04-01 15:50:00,33.54,33.62,33.53,33.58,538395.0,31.5182,31.5934,31.5088,31.5558,538395.0
2021-04-05 09:30:00,33.58,33.61,33.38,33.4,290788.0,31.5558,31.584,31.3678,31.3866,290788.0
2021-04-05 09:40:00,33.4,33.7,33.4,33.65,146994.0,31.3866,31.6686,31.3866,31.6216,146994.0
2021-04-05 09:50:00,33.65,33.83,33.61,33.82,140469.0,31.6216,31.7907,31.584,31.7813,140469.0
2021-04-05 10:00:00,33.82,33.96,33.8,33.94,108993.0,31.7813,31.9129,31.7625,31.8941,108993.0
2021-04-05 10:10:00,33.95,33.99,33.92,33.99,108434.0,31.9035,31.9411,31.8753,31.9411,108434.0
2021-04-05 10:20:00,33.99,34.01,33.97,34.0,79405.0,31.9411,31.9599,31.9223,31.9505,79405.0
2021-04-05 10:30:00,34.0,34.0,33.85,33.87,78313.0,31.9505,31.9505,31.8095,31.8283,78313.0
2021-04-05 10:40:00,33.87,33.87,33.79,33.81,75907.0,31.8283,31.8283,31.7531,31.7719,75907.0
2021-04-05 10:50:00,33.81,33.93,33.78,33.93,61383.0,31.7719,31.8847,31.7437,31.8847,61383.0
2021-04-05 11:00:00,33.93,33.93,33.73,33.75,69856.0,31.8847,31.8847,31.6967,31.7155,69856.0
2021-04-05 11:10:00,33.75,33.93,33.74,33.93,54136.0,31.7155,31.8847,31.7061,31.8847,54136.0
2021-04-05 11:20:00,33.93,33.95,33.91,33.92,74465.0,31.8847,31.9035,31.8659,31.8753,74465.0
2021-04-05 11:30:00,33.91,33.93,33.84,33.84,34641.0,31.8659,31.8847,31.8001,31.8001,34641.0
2021-04-05 11:40:00,33.84,33.97,33.84,33.97,46765.0,31.8001,31.9223,31.8001,31.9223,46765.0
2021-04-05 11:50:00,33.97,33.97,33.88,33.89,54054.0,31.9223,31.9223,31.8377,31.8471,54054.0
2021-04-05 12:00:00,33.88,33.91,33.82,33.83,55770.0,31.8377,31.8659,31.7813,31.7907,55770.0
2021-04-05 12:10:00,33.83,33.83,33.79,33.81,27685.0,31.7907,31.7907,31.7531,31.7719,27685.0
2021-04-05 12:20:00,33.82,33.83,33.73,33.76,37977.0,31.7813,31.7907,31.6967,31.7249,37977.0
2021-04-05 12:30:00,33.76,33.86,33.76,33.83,42389.0,31.7249,31.8189,31.7249,31.7907,42389.0
2021-04-05 12:40:00,33.83,33.83,33.76,33.79,15975.0,31.7907,31.7907,31.7249,31.7531,15975.0
2021-04-05 12:50:00,33.79,33.8,33.72,33.73,54723.0,31.7531,31.7625,31.6873,31.6967,54723.0
2021-04-05 13:00:00,33.74,33.8,33.72,33.8,31117.0,31.7061,31.7625,31.6873,31.7625,31117.0
2021-04-05 13:10:00,33.8,33.85,33.79,33.82,30566.0,31.7625,31.8095,31.7531,31.7813,30566.0
2021-04-05 13:20:00,33.81,33.81,33.78,33.8,26488.0,31.7719,31.7719,31.7437,31.7625,26488.0
2021-04-05 13:30:00,33.8,33.8,33.74,33.74,77226.0,31.7625,31.7625,31.7061,31.7061,77226.0
2021-04-05 13:40:00,33.74,33.75,33.69,33.69,55216.0,31.7061,31.7155,31.6592,31.6592,55216.0
2021-04-05 13:50:00,33.7,33.72,33.66,33.66,41423.0,31.6686,31.6873,31.631,31.631,41423.0
2021-04-05 14:00:00,33.66,33.69,33.65,33.69,51223.0,31.631,31.6592,31.6216,31.6592,51223.0
2021-04-05 14:10:00,33.69,33.7,33.65,33.65,43402.0,31.6592,31.6686,31.6216,31.6216,43402.0
2021-04-05 14:20:00,33.65,33.67,33.62,33.66,28445.0,31.6216,31.6404,31.5934,31.631,28445.0
2021-04-05 14:30:00,33.67,33.73,33.66,33.66,33224.0,31.6404,31.6967,31.631,31.631,33224.0
2021-04-05 14:40:00,33.65,33.66,33.63,33.63,29591.0,31.6216,31.631,31.6028,31.6028,29591.0
2021-04-05 14:50:00,33.63,33.63,33.58,33.6,37223.0,31.6028,31.6028,31.5558,31.5746,37223.0
2021-04-05 15:00:00,33.63,33.64,33.56,33.57,96468.0,31.6028,31.6122,31.537,31.5464,96468.0
2021-04-05 15:10:00,33.58,33.58,33.56,33.56,72133.0,31.5558,31.5558,31.537,31.537,72133.0
2021-04-05 15:20:00,33.56,33.62,33.56,33.62,76386.0,31.537,31.5934,31.537,31.5934,76386.0
2021-04-05 15:30:00,33.62,33.62,33.58,33.62,47170.0,31.5934,31.5934,31.5558,31.5934,47170.0
2021-04-05 15:40:00,33.63,33.69,33.62,33.69,80133.0,31.6028,31.6592,31.5934,31.6592,80133.0
2021-04-05 15:50:00,33.69,33.78,33.68,33.7,208488.0,31.6592,31.7437,31.6498,31.6686,208488.0
2021-04-06 09:30:00,34.05,34.17,33.98,34.11,226765.0,31.9975,32.1102,31.9317,32.0538,226765.0
2021-04-06 09:40:00,34.12,34.22,34.1,34.17,69479.0,32.0632,32.1572,32.0444,32.1102,69479.0
2021-04-06 09:50:00,34.17,34.35,34.15,34.27,175532.0,32.1102,32.2794,32.0914,32.2042,175532.0
2021-04-06 10:00:00,34.26,34.39,34.26,34.39,87902.0,32.1948,32.317,32.1948,32.317,87902.0
2021-04-06 10:10:00,34.4,34.42,34.26,34.37,125372.0,32.3264,32.3451,32.1948,32.2982,125372.0
2021-04-06 10:20:00,34.38,34.42,34.31,34.32,64000.0,32.3076,32.3451,32.2418,32.2512,64000.0
2021-04-06 10:30:00,34.32,34.47,34.32,34.47,213909.0,32.2512,32.3921,32.2512,32.3921,213909.0
2021-04-06 10:40:00,34.47,34.51,34.46,34.49,120523.0,32.3921,32.4297,32.3827,32.4109,120523.0
2021-04-06 10:50:00,34.48,34.48,34.37,34.42,64602.0,32.4015,32.4015,32.2982,32.3451,64602.0
2021-04-06 11:00:00,34.43,34.49,34.39,34.48,59065.0,32.3545,32.4109,32.317,32.4015,59065.0
2021-04-06 11:10:00,34.48,34.55,34.48,34.5,47317.0,32.4015,32.4673,32.4015,32.4203,47317.0
2021-04-06 11:20:00,34.51,34.51,34.4,34.5,69032.0,32.4297,32.4297,32.3264,32.4203,69032.0
2021-04-06 11:30:00,34.49,34.5,34.46,34.46,67194.0,32.4109,32.4203,32.3827,32.3827,67194.0
2021-04-06 11:40:00,34.46,34.52,34.46,34.49,25804.0,32.3827,32.4391,32.3827,32.4109,25804.0
2021-04-06 11:50:00,34.49,34.52,34.44,34.51,47758.0,32.4109,32.4391,32.3639,32.4297,47758.0
2021-04-06 12:00:00,34.51,34.51,34.44,34.45,23981.0,32.4297,32.4297,32.3639,32.3733,23981.0
2021-04-06 12:10:00,34.46,34.56,34.46,34.56,27272.0,32.3827,32.4767,32.3827,32.4767,27272.0
2021-04-06 12:20:00,34.56,34.58,34.55,34.55,33207.0,32.4767,32.4955,32.4673,32.4673,33207.0
2021-04-06 12:30:00,34.56,34.56,34.53,34.53,25788.0,32.4767,32.4767,32.4485,32.4485,25788.0
2021-04-06 12:40:00,34.53,34.56,34.51,34.55,48671.0,32.4485,32.4767,32.4297,32.4673,48671.0
2021-04-06 12:50:00,34.55,34.56,34.53,34.53,22875.0,32.4673,32.4767,32.4485,32.4485,22875.0
2021-04-06 13:00:00,34.53,34.53,34.42,34.43,103726.0,32.4485,32.4485,32.3451,32.3545,103726.0
2021-04-06 13:10:00,34.42,34.45,34.35,34.35,62382.0,32.3451,32.3733,32.2794,32.2794,62382.0
2021-04-06 13:20:00,34.35,34.35,34.27,34.31,61046.0,32.2794,32.2794,32.2042,32.2418,61046.0
2021-04-06 13:30:00,34.31,34.37,34.29,34.29,47083.0,32.2418,32.2982,32.223,32.223,47083.0
2021-04-06 13:40:00,34.3,34.34,34.29,34.31,21292.0,32.2324,32.27,32.223,32.2418,21292.0
2021-04-06 13:50:00,34.31,34.36,34.29,34.36,20793.0,32.2418,32.2888,32.223,32.2888,20793.0
2021-04-06 14:00:00,34.35,34.38,34.31,34.37,39459.0,32.2794,32.3076,32.2418,32.2982,39459.0
2021-04-06 14:10:00,34.37,34.43,34.37,34.4,34623.0,32.2982,32.3545,32.2982,32.3264,34623.0
2021-04-06 14:20:00,34.4,34.41,34.38,34.38,23692.0,32.3264,32.3358,32.3076,32.3076,23692.0
2021-04-06 14:30:00,34.38,34.41,34.31,34.32,18611.0,32.3076,32.3358,32.2418,32.2512,18611.0
2021-04-06 14:40:00,34.32,34.36,34.29,34.35,46553.0,32.2512,32.2888,32.223,32.2794,46553.0
2021-04-06 14:50:00,34.35,34.42,34.35,34.4,30378.0,32.2794,32.3451,32.2794,32.3264,30378.0
2021-04-06 15:00:00,34.41,34.42,34.38,34.38,49501.0,32.3358,32.3451,32.3076,32.3076,49501.0
2021-04-06 15:10:00,34.38,34.39,34.35,34.38,49042.0,32.3076,32.317,32.2794,32.3076,49042.0
2021-04-06 15:20:00,34.38,34.38,34.31,34.35,87444.0,32.3076,32.3076,32.2418,32.2794,87444.0
2021-04-06 15:30:00,34.35,34.38,34.33,34.33,46526.0,32.2794,32.3076,32.2606,32.2606,46526.0
2021-04-06 15:40:00,34.33,34.35,34.28,34.31,86285.0,32.2606,32.2794,32.2136,32.2418,86285.0
2021-04-06 15:50:00,34.31,34.31,34.24,34.27,260244.0,32.2418,32.2418,32.176,32.2042,260244.0
2021-04-07 09:30:00,34.15,34.15,33.95,34.04,241159.0,32.0914,32.0914,31.9035,31.9881,241159.0
2021-04-07 09:40:00,34.05,34.13,34.04,34.1,55354.0,31.9975,32.0726,31.9881,32.0444,55354.0
2021-04-07 09:50:00,34.11,34.28,34.09,34.27,49657.0,32.0538,32.2136,32.035,32.2042,49657.0
2021-04-07 10:00:00,34.28,34.29,34.22,34.25,46809.0,32.2136,32.223,32.1572,32.1854,46809.0
2021-04-07 10:10:00,34.26,34.31,34.14,34.17,50620.0,32.1948,32.2418,32.082,32.1102,50620.0
2021-04-07 10:20:00,34.17,34.17,34.1,34.17,27138.0,32.1102,32.1102,32.0444,32.1102,27138.0
2021-04-07 10:30:00,34.15,34.15,34.04,34.09,43102.0,32.0914,32.0914,31.9881,32.035,43102.0
2021-04-07 10:40:00,34.06,34.17,34.06,34.15,53721.0,32.0068,32.1102,32.0068,32.0914,53721.0
2021-04-07 10:50:00,34.15,34.15,34.08,34.11,44500.0,32.0914,32.0914,32.0256,32.0538,44500.0
2021-04-07 11:00:00,34.12,34.15,34.08,34.15,16878.0,32.0632,32.0914,32.0256,32.0914,16878.0
2021-04-07 11:10:00,34.17,34.18,34.11,34.13,27486.0,32.1102,32.1196,32.0538,32.0726,27486.0
2021-04-07 11:20:00,34.12,34.12,34.02,34.03,37206.0,32.0632,32.0632,31.9693,31.9787,37206.0
2021-04-07 11:30:00,34.04,34.07,33.99,34.04,33778.0,31.9881,32.0162,31.9411,31.9881,33778.0
2021-04-07 11:40:00,34.05,34.06,33.98,33.99,22591.0,31.9975,32.0068,31.9317,31.9411,22591.0
2021-04-07 11:50:00,33.98,34.02,33.97,34.02,19679.0,31.9317,31.9693,31.9223,31.9693,19679.0
2021-04-07 12:00:00,34.02,34.02,33.97,34.01,15874.0,31.9693,31.9693,31.9223,31.9599,15874.0
2021-04-07 12:10:00,34.02,34.03,33.94,33.94,39512.0,31.9693,31.9787,31.8941,31.8941,39512.0
2021-04-07 12:20:00,33.93,33.96,33.92,33.95,33863.0,31.8847,31.9129,31.8753,31.9035,33863.0
2021-04-07 12:30:00,33.94,33.97,33.94,33.97,73988.0,31.8941,31.9223,31.8941,31.9223,73988.0
2021-04-07 12:40:00,33.96,33.96,33.94,33.94,26353.0,31.9129,31.9129,31.8941,31.8941,26353.0
2021-04-07 12:50:00,33.93,33.94,33.88,33.91,34911.0,31.8847,31.8941,31.8377,31.8659,34911.0
2021-04-07 13:00:00,33.91,33.97,33.9,33.96,45654.0,31.8659,31.9223,31.8565,31.9129,45654.0
2021-04-07 13:10:00,33.95,34.0,33.95,33.99,30339.0,31.9035,31.9505,31.9035,31.9411,30339.0
2021-04-07 13:20:00,33.99,33.99,33.95,33.97,21869.0,31.9411,31.9411,31.9035,31.9223,21869.0
2021-04-07 13:30:00,33.97,34.03,33.96,34.02,22604.0,31.9223,31.9787,31.9129,31.9693,22604.0
2021-04-07 13:40:00,34.03,34.06,33.99,34.0,36545.0,31.9787,32.0068,31.9411,31.9505,36545.0
2021-04-07 13:50:00,34.0,34.05,34.0,34.04,16479.0,31.9505,31.9975,31.9505,31.9881,16479.0
2021-04-07 14:00:00,34.04,34.06,33.96,34.03,25695.0,31.9881,32.0068,31.9129,31.9787,25695.0
2021-04-07 14:10:00,34.04,34.1,34.03,34.08,31370.0,31.9881,32.0444,31.9787,32.0256,31370.0
2021-04-07 14:20:00,34.08,34.08,33.96,33.99,29387.0,32.0256,32.0256,31.9129,31.9411,29387.0
2021-04-07 14:30:00,34.0,34.03,33.99,33.99,19581.0,31.9505,31.9787,31.9411,31.9411,19581.0
2021-04-07 14:40:00,34.0,34.01,33.98,33.98,29537.0,31.9505,31.9599,31.9317,31.9317,29537.0
2021-04-07 14:50:00,33.99,34.01,33.97,33.97,27934.0,31.9411,31.9599,31.9223,31.9223,27934.0
2021-04-07 15:00:00,33.98,33.99,33.9,33.91,53930.0,31.9317,31.9411,31.8565,31.8659,53930.0
2021-04-07 15:10:00,33.92,33.93,33.88,33.89,65770.0,31.8753,31.8847,31.8377,31.8471,65770.0
2021-04-07 15:20:00,33.9,33.91,33.86,33.87,75349.0,31.8565,31.8659,31.8189,31.8283,75349.0
2021-04-07 15:30:00,33.87,33.88,33.85,33.87,49697.0,31.8283,31.8377,31.8095,31.8283,49697.0
2021-04-07 15:40:00,33.88,33.94,33.88,33.92,105465.0,31.8377,31.8941,31.8377,31.8753,105465.0
2021-04-07 15:50:00,33.91,33.97,33.88,33.97,390653.0,31.8659,31.9223,31.8377,31.9223,390653.0
2021-04-08 09:30:00,34.59,34.72,34.56,34.63,425263.0,32.5049,32.6271,32.4767,32.5425,425263.0
2021-04-08 09:40:00,34.64,34.67,34.58,34.64,140274.0,32.5519,32.5801,32.4955,32.5519,140274.0
2021-04-08 09:50:00,34.64,34.7,34.56,34.56,147940.0,32.5519,32.6083,32.4767,32.4767,147940.0
2021-04-08 10:00:00,34.57,34.6,34.44,34.52,160018.0,32.4861,32.5143,32.3639,32.4391,160018.0
2021-04-08 10:10:00,34.51,34.6,34.49,34.57,101893.0,32.4297,32.5143,32.4109,32.4861,101893.0
2021-04-08 10:20:00,34.58,34.65,34.57,34.59,87267.0,32.4955,32.5613,32.4861,32.5049,87267.0
2021-04-08 10:30:00,34.59,34.69,34.59,34.69,75357.0,32.5049,32.5989,32.5049,32.5989,75357.0
2021-04-08 10:40:00,34.68,34.76,34.68,34.72,68412.0,32.5895,32.6647,32.5895,32.6271,68412.0
2021-04-08 10:50:00,34.72,34.72,34.6,34.6,60663.0,32.6271,32.6271,32.5143,32.5143,60663.0
2021-04-08 11:00:00,34.61,34.65,34.54,34.65,74125.0,32.5237,32.5613,32.4579,32.5613,74125.0
2021-04-08 11:10:00,34.65,34.65,34.6,34.65,44324.0,32.5613,32.5613,32.5143,32.5613,44324.0
2021-04-08 11:20:00,34.65,34.66,34.6,34.61,81952.0,32.5613,32.5707,32.5143,32.5237,81952.0
2021-04-08 11:30:00,34.6,34.64,34.55,34.56,56754.0,32.5143,32.5519,32.4673,32.4767,56754.0
2021-04-08 11:40:00,34.55,34.58,34.53,34.55,47634.0,32.4673,32.4955,32.4485,32.4673,47634.0
2021-04-08 11:50:00,34.54,34.62,34.53,34.62,32177.0,32.4579,32.5331,32.4485,32.5331,32177.0
2021-04-08 12:00:00,34.62,34.63,34.58,34.63,31620.0,32.5331,32.5425,32.4955,32.5425,31620.0
2021-04-08 12:10:00,34.62,34.66,34.6,34.66,42384.0,32.5331,32.5707,32.5143,32.5707,42384.0
2021-04-08 12:20:00,34.66,34.67,34.65,34.67,44330.0,32.5707,32.5801,32.5613,32.5801,44330.0
2021-04-08 12:30:00,34.67,34.69,34.63,34.64,93701.0,32.5801,32.5989,32.5425,32.5519,93701.0
2021-04-08 12:40:00,34.64,34.7,34.63,34.69,83907.0,32.5519,32.6083,32.5425,32.5989,83907.0
2021-04-08 12:50:00,34.69,34.69,34.66,34.69,24579.0,32.5989,32.5989,32.5707,32.5989,24579.0
2021-04-08 13:00:00,34.69,34.7,34.65,34.67,27367.0,32.5989,32.6083,32.5613,32.5801,27367.0
2021-04-08 13:10:00,34.66,34.7,34.65,34.67,49060.0,32.5707,32.6083,32.5613,32.5801,49060.0
2021-04-08 13:20:00,34.67,34.72,34.67,34.72,24767.0,32.5801,32.6271,32.5801,32.6271,24767.0
2021-04-08 13:30:00,34.71,34.73,34.7,34.73,38281.0,32.6177,32.6365,32.6083,32.6365,38281.0
2021-04-08 13:40:00,34.74,34.74,34.68,34.68,40313.0,32.6459,32.6459,32.5895,32.5895,40313.0
2021-04-08 13:50:00,34.68,34.73,34.68,34.72,31467.0,32.5895,32.6365,32.5895,32.6271,31467.0
2021-04-08 14:00:00,34.72,34.74,34.72,34.74,27929.0,32.6271,32.6459,32.6271,32.6459,27929.0
2021-04-08 14:10:00,34.74,34.78,34.74,34.78,31961.0,32.6459,32.6834,32.6459,32.6834,31961.0
2021-04-08 14:20:00,34.78,34.79,34.76,34.79,26720.0,32.6834,32.6928,32.6647,32.6928,26720.0
2021-04-08 14:30:00,34.8,34.8,34.76,34.78,20867.0,32.7022,32.7022,32.6647,32.6834,20867.0
2021-04-08 14:40:00,34.78,34.78,34.74,34.74,38531.0,32.6834,32.6834,32.6459,32.6459,38531.0
2021-04-08 14:50:00,34.74,34.75,34.72,34.75,39598.0,32.6459,32.6553,32.6271,32.6553,39598.0
2021-04-08 15:00:00,34.76,34.83,34.76,34.82,36577.0,32.6647,32.7304,32.6647,32.721,36577.0
2021-04-08 15:10:00,34.82,34.84,34.81,34.84,50595.0,32.721,32.7398,32.7116,32.7398,50595.0
2021-04-08 15:20:00,34.83,34.85,34.74,34.76,140993.0,32.7304,32.7492,32.6459,32.6647,140993.0
2021-04-08 15:30:00,34.76,34.76,34.68,34.69,101289.0,32.6647,32.6647,32.5895,32.5989,101289.0
2021-04-08 15:40:00,34.69,34.72,34.65,34.71,178176.0,32.5989,32.6271,32.5613,32.6177,178176.0
2021-04-08 15:50:00,34.71,34.75,34.67,34.74,341222.0,32.6177,32.6553,32.5801,32.6459,341222.0
2021-04-09 09:30:00,34.11,34.32,33.98,34.31,392743.0,32.0538,32.2512,31.9317,32.2418,392743.0
2021-04-09 09:40:00,34.32,34.48,34.22,34.47,132942.0,32.2512,32.4015,32.1572,32.3921,132942.0
2021-04-09 09:50:00,34.47,34.54,34.44,34.49,76248.0,32.3921,32.4579,32.3639,32.4109,76248.0
2021-04-09 10:00:00,34.48,34.6,34.47,34.48,61668.0,32.4015,32.5143,32.3921,32.4015,61668.0
2021-04-09 10:10:00,34.47,34.58,34.45,34.57,78841.0,32.3921,32.4955,32.3733,32.4861,78841.0
2021-04-09 10:20:00,34.57,34.64,34.57,34.63,24228.0,32.4861,32.5519,32.4861,32.5425,24228.0
2021-04-09 10:30:00,34.63,34.69,34.54,34.64,49311.0,32.5425,32.5989,32.4579,32.5519,49311.0
2021-04-09 10:40:00,34.63,34.74,34.62,34.7,58656.0,32.5425,32.6459,32.5331,32.6083,58656.0
2021-04-09 10:50:00,34.72,34.75,34.67,34.67,20878.0,32.6271,32.6553,32.5801,32.5801,20878.0
2021-04-09 11:00:00,34.67,34.71,34.65,34.67,39658.0,32.5801,32.6177,32.5613,32.5801,39658.0
2021-04-09 11:10:00,34.69,34.75,34.66,34.75,25437.0,32.5989,32.6553,32.5707,32.6553,25437.0
2021-04-09 11:20:00,34.75,34.77,34.7,34.72,31716.0,32.6553,32.6741,32.6083,32.6271,31716.0
2021-04-09 11:30:00,34.73,34.74,34.7,34.73,26078.0,32.6365,32.6459,32.6083,32.6365,26078.0
2021-04-09 11:40:00,34.74,34.78,34.72,34.72,53019.0,32.6459,32.6834,32.6271,32.6271,53019.0
2021-04-09 11:50:00,34.73,34.76,34.73,34.75,20269.0,32.6365,32.6647,32.6365,32.6553,20269.0
2021-04-09 12:00:00,34.74,34.74,34.69,34.69,20620.0,32.6459,32.6459,32.5989,32.5989,20620.0
2021-04-09 12:10:00,34.69,34.74,34.69,34.74,33509.0,32.5989,32.6459,32.5989,32.6459,33509.0
2021-04-09 12:20:00,34.73,34.78,34.73,34.77,17639.0,32.6365,32.6834,32.6365,32.6741,17639.0
2021-04-09 12:30:00,34.77,34.77,34.75,34.75,15920.0,32.6741,32.6741,32.6553,32.6553,15920.0
2021-04-09 12:40:00,34.75,34.75,34.7,34.7,25167.0,32.6553,32.6553,32.6083,32.6083,25167.0
2021-04-09 12:50:00,34.7,34.73,34.69,34.69,17242.0,32.6083,32.6365,32.5989,32.5989,17242.0
2021-04-09 13:00:00,34.7,34.73,34.69,34.69,30326.0,32.6083,32.6365,32.5989,32.5989,30326.0
2021-04-09 13:10:00,34.69,34.75,34.69,34.75,17001.0,32.5989,32.6553,32.5989,32.6553,17001.0
2021-04-09 13:20:00,34.76,34.76,34.71,34.72,4893.0,32.6647,32.6647,32.6177,32.6271,4893.0
2021-04-09 13:30:00,34.71,34.76,34.71,34.73,15344.0,32.6177,32.6647,32.6177,32.6365,15344.0
2021-04-09 13:40:00,34.73,34.73,34.67,34.67,28365.0,32.6365,32.6365,32.5801,32.5801,28365.0
2021-04-09 13:50:00,34.68,34.68,34.64,34.64,29206.0,32.5895,32.5895,32.5519,32.5519,29206.0
2021-04-09 14:00:00,34.65,34.65,34.58,34.58,26004.0,32.5613,32.5613,32.4955,32.4955,26004.0
2021-04-09 14:10:00,34.57,34.57,34.52,34.57,29560.0,32.4861,32.4861,32.4391,32.4861,29560.0
2021-04-09 14:20:00,34.57,34.67,34.56,34.66,19472.0,32.4861,32.5801,32.4767,32.5707,19472.0
2021-04-09 14:30:00,34.65,34.67,34.65,34.67,16635.0,32.5613,32.5801,32.5613,32.5801,16635.0
2021-04-09 14:40:00,34.68,34.68,34.65,34.66,30561.0,32.5895,32.5895,32.5613,32.5707,30561.0
2021-04-09 14:50:00,34.66,34.69,34.65,34.67,24070.0,32.5707,32.5989,32.5613,32.5801,24070.0
2021-04-09 15:00:00,34.67,34.69,34.66,34.67,21282.0,32.5801,32.5989,32.5707,32.5801,21282.0
2021-04-09 15:10:00,34.67,34.67,34.63,34.64,25925.0,32.5801,32.5801,32.5425,32.5519,25925.0
2021-04-09 15:20:00,34.64,34.72,34.64,34.72,21654.0,32.5519,32.6271,32.5519,32.6271,21654.0
2021-04-09 15:30:00,34.72,34.73,34.67,34.7,53554.0,32.6271,32.6365,32.5801,32.6083,53554.0
2021-04-09 15:40:00,34.7,34.71,34.67,34.7,35764.0,32.6083,32.6177,32.5801,32.6083,35764.0
2021-04-09 15:50:00,34.71,34.75,34.69,34.71,110881.0,32.6177,32.6553,32.5989,32.6177,110881.0
2021-04-12 09:30:00,34.44,34.44,34.2,34.37,319300.0,32.3639,32.3639,32.1384,32.2982,319300.0
2021-04-12 09:40:00,34.37,34.4,34.29,34.29,43479.0,32.2982,32.3264,32.223,32.223,43479.0
2021-04-12 09:50:00,34.28,34.28,34.13,34.2,102763.0,32.2136,32.2136,32.0726,32.1384,102763.0
2021-04-12 10:00:00,34.2,34.2,34.07,34.1,163584.0,32.1384,32.1384,32.0162,32.0444,163584.0
2021-04-12 10:10:00,34.09,34.18,34.08,34.15,120935.0,32.035,32.1196,32.0256,32.0914,120935.0
2021-04-12 10:20:00,34.15,34.24,34.14,34.2,46979.0,32.0914,32.176,32.082,32.1384,46979.0
2021-04-12 10:30:00,34.2,34.2,33.99,34.0,103148.0,32.1384,32.1384,31.9411,31.9505,103148.0
2021-04-12 10:40:00,33.99,34.05,33.99,34.05,53859.0,31.9411,31.9975,31.9411,31.9975,53859.0
2021-04-12 10:50:00,34.06,34.08,34.0,34.05,30350.0,32.0068,32.0256,31.9505,31.9975,30350.0
2021-04-12 11:00:00,34.05,34.16,34.05,34.11,32872.0,31.9975,32.1008,31.9975,32.0538,32872.0
2021-04-12 11:10:00,34.1,34.12,34.02,34.1,38876.0,32.0444,32.0632,31.9693,32.0444,38876.0
2021-04-12 11:20:00,34.11,34.13,34.01,34.01,25413.0,32.0538,32.0726,31.9599,31.9599,25413.0
2021-04-12 11:30:00,34.01,34.01,33.89,33.92,84913.0,31.9599,31.9599,31.8471,31.8753,84913.0
2021-04-12 11:40:00,33.92,33.92,33.87,33.87,40412.0,31.8753,31.8753,31.8283,31.8283,40412.0
2021-04-12 11:50:00,33.87,33.91,33.87,33.88,35438.0,31.8283,31.8659,31.8283,31.8377,35438.0
2021-04-12 12:00:00,33.89,33.99,33.89,33.92,49897.0,31.8471,31.9411,31.8471,31.8753,49897.0
2021-04-12 12:10:00,33.92,33.94,33.89,33.92,17466.0,31.8753,31.8941,31.8471,31.8753,17466.0
2021-04-12 12:20:00,33.92,33.94,33.91,33.94,14693.0,31.8753,31.8941,31.8659,31.8941,14693.0
2021-04-12 12:30:00,33.95,34.01,33.95,33.98,14925.0,31.9035,31.9599,31.9035,31.9317,14925.0
2021-04-12 12:40:00,33.99,34.06,33.99,34.03,49341.0,31.9411,32.0068,31.9411,31.9787,49341.0
2021-04-12 12:50:00,34.03,34.03,33.99,34.0,10141.0,31.9787,31.9787,31.9411,31.9505,10141.0
2021-04-12 13:00:00,33.99,34.01,33.96,34.01,13939.0,31.9411,31.9599,31.9129,31.9599,13939.0
2021-04-12 13:10:00,34.01,34.01,33.96,33.98,8827.0,31.9599,31.9599,31.9129,31.9317,8827.0
2021-04-12 13:20:00,33.98,34.01,33.95,34.0,16345.0,31.9317,31.9599,31.9035,31.9505,16345.0
2021-04-12 13:30:00,34.01,34.01,33.98,34.0,15576.0,31.9599,31.9599,31.9317,31.9505,15576.0
2021-04-12 13:40:00,33.99,34.01,33.97,33.99,15203.0,31.9411,31.9599,31.9223,31.9411,15203.0
2021-04-12 13:50:00,33.99,34.01,33.97,33.97,12482.0,31.9411,31.9599,31.9223,31.9223,12482.0
2021-04-12 14:00:00,33.96,34.02,33.95,33.99,17647.0,31.9129,31.9693,31.9035,31.9411,17647.0
2021-04-12 14:10:00,33.99,33.99,33.95,33.96,16436.0,31.9411,31.9411,31.9035,31.9129,16436.0
2021-04-12 14:20:00,33.95,33.95,33.88,33.9,16642.0,31.9035,31.9035,31.8377,31.8565,16642.0
2021-04-12 14:30:00,33.9,33.93,33.88,33.88,19172.0,31.8565,31.8847,31.8377,31.8377,19172.0
2021-04-12 14:40:00,33.88,33.92,33.84,33.92,27426.0,31.8377,31.8753,31.8001,31.8753,27426.0
2021-04-12 14:50:00,33.92,33.92,33.88,33.92,20097.0,31.8753,31.8753,31.8377,31.8753,20097.0
2021-04-12 15:00:00,33.92,33.95,33.91,33.95,53259.0,31.8753,31.9035,31.8659,31.9035,53259.0
2021-04-12 15:10:00,33.95,33.98,33.88,33.89,60013.0,31.9035,31.9317,31.8377,31.8471,60013.0
2021-04-12 15:20:00,33.9,33.91,33.89,33.9,57156.0,31.8565,31.8659,31.8471,31.8565,57156.0
2021-04-12 15:30:00,33.9,33.91,33.88,33.88,41175.0,31.8565,31.8659,31.8377,31.8377,41175.0
2021-04-12 15:40:00,33.88,33.9,33.84,33.89,129544.0,31.8377,31.8565,31.8001,31.8471,129544.0
2021-04-12 15:50:00,33.9,33.98,33.9,33.98,255117.0,31.8565,31.9317,31.8565,31.9317,255117.0
2021-04-13 09:30:00,34.39,34.64,34.31,34.63,200070.0,32.317,32.5519,32.2418,32.5425,200070.0
2021-04-13 09:40:00,34.64,34.72,34.61,34.66,110035.0,32.5519,32.6271,32.5237,32.5707,110035.0
2021-04-13 09:50:00,34.66,34.8,34.66,34.77,94130.0,32.5707,32.7022,32.5707,32.6741,94130.0
2021-04-13 10:00:00,34.79,34.8,34.61,34.62,68069.0,32.6928,32.7022,32.5237,32.5331,68069.0
2021-04-13 10:10:00,34.62,34.62,34.42,34.42,64050.0,32.5331,32.5331,32.3451,32.3451,64050.0
2021-04-13 10:20:00,34.42,34.51,34.42,34.48,71373.0,32.3451,32.4297,32.3451,32.4015,71373.0
2021-04-13 10:30:00,34.48,34.52,34.34,34.41,62921.0,32.4015,32.4391,32.27,32.3358,62921.0
2021-04-13 10:40:00,34.41,34.59,34.41,34.59,90026.0,32.3358,32.5049,32.3358,32.5049,90026.0
2021-04-13 10:50:00,34.59,34.6,34.45,34.54,80601.0,32.5049,32.5143,32.3733,32.4579,80601.0
2021-04-13 11:00:00,34.54,34.55,34.43,34.46,47150.0,32.4579,32.4673,32.3545,32.3827,47150.0
2021-04-13 11:10:00,34.45,34.48,34.42,34.45,37011.0,32.3733,32.4015,32.3451,32.3733,37011.0
2021-04-13 11:20:00,34.44,34.58,34.43,34.57,30590.0,32.3639,32.4955,32.3545,32.4861,30590.0
2021-04-13 11:30:00,34.57,34.63,34.55,34.62,93110.0,32.4861,32.5425,32.4673,32.5331,93110.0
2021-04-13 11:40:00,34.63,34.69,34.63,34.63,38864.0,32.5425,32.5989,32.5425,32.5425,38864.0
2021-04-13 11:50:00,34.64,34.65,34.57,34.62,30231.0,32.5519,32.5613,32.4861,32.5331,30231.0
2021-04-13 12:00:00,34.65,34.65,34.58,34.58,19459.0,32.5613,32.5613,32.4955,32.4955,19459.0
2021-04-13 12:10:00,34.57,34.65,34.57,34.61,22646.0,32.4861,32.5613,32.4861,32.5237,22646.0
2021-04-13 12:20:00,34.61,34.61,34.54,34.59,16947.0,32.5237,32.5237,32.4579,32.5049,16947.0
2021-04-13 12:30:00,34.59,34.59,34.52,34.52,12198.0,32.5049,32.5049,32.4391,32.4391,12198.0
2021-04-13 12:40:00,34.53,34.53,34.49,34.52,31457.0,32.4485,32.4485,32.4109,32.4391,31457.0
2021-04-13 12:50:00,34.52,34.53,34.48,34.52,17199.0,32.4391,32.4485,32.4015,32.4391,17199.0
2021-04-13 13:00:00,34.52,34.64,34.51,34.63,89554.0,32.4391,32.5519,32.4297,32.5425,89554.0
2021-04-13 13:10:00,34.63,34.66,34.63,34.64,50278.0,32.5425,32.5707,32.5425,32.5519,50278.0
2021-04-13 13:20:00,34.64,34.65,34.6,34.63,17716.0,32.5519,32.5613,32.5143,32.5425,17716.0
2021-04-13 13:30:00,34.62,34.63,34.58,34.58,25031.0,32.5331,32.5425,32.4955,32.4955,25031.0
2021-04-13 13:40:00,34.56,34.61,34.55,34.58,21505.0,32.4767,32.5237,32.4673,32.4955,21505.0
2021-04-13 13:50:00,34.57,34.57,34.55,34.55,27202.0,32.4861,32.4861,32.4673,32.4673,27202.0
2021-04-13 14:00:00,34.54,34.56,34.54,34.55,28472.0,32.4579,32.4767,32.4579,32.4673,28472.0
2021-04-13 14:10:00,34.55,34.59,34.55,34.58,12710.0,32.4673,32.5049,32.4673,32.4955,12710.0
2021-04-13 14:20:00,34.58,34.59,34.58,34.59,10092.0,32.4955,32.5049,32.4955,32.5049,10092.0
2021-04-13 14:30:00,34.61,34.62,34.56,34.57,36351.0,32.5237,32.5331,32.4767,32.4861,36351.0
2021-04-13 14:40:00,34.57,34.57,34.56,34.57,17443.0,32.4861,32.4861,32.4767,32.4861,17443.0
2021-04-13 14:50:00,34.57,34.62,34.57,34.62,19199.0,32.4861,32.5331,32.4861,32.5331,19199.0
2021-04-13 15:00:00,34.63,34.66,34.62,34.65,32278.0,32.5425,32.5707,32.5331,32.5613,32278.0
2021-04-13 15:10:00,34.65,34.65,34.59,34.59,14520.0,32.5613,32.5613,32.5049,32.5049,14520.0
2021-04-13 15:20:00,34.59,34.6,34.54,34.57,53714.0,32.5049,32.5143,32.4579,32.4861,53714.0
2021-04-13 15:30:00,34.57,34.57,34.51,34.55,53155.0,32.4861,32.4861,32.4297,32.4673,53155.0
2021-04-13 15:40:00,34.55,34.58,34.53,34.58,87858.0,32.4673,32.4955,32.4485,32.4955,87858.0
2021-04-13 15:50:00,34.57,34.58,34.53,34.55,280104.0,32.4861,32.4955,32.4485,32.4673,280104.0
2021-04-14 09:30:00,34.54,34.63,34.46,34.56,220598.0,32.4579,32.5425,32.3827,32.4767,220598.0
2021-04-14 09:40:00,34.56,34.66,34.53,34.61,92314.0,32.4767,32.5707,32.4485,32.5237,92314.0
2021-04-14 09:50:00,34.59,34.61,34.45,34.48,88513.0,32.5049,32.5237,32.3733,32.4015,88513.0
2021-04-14 10:00:00,34.47,34.53,34.42,34.46,113160.0,32.3921,32.4485,32.3451,32.3827,113160.0
2021-04-14 10:10:00,34.48,34.53,34.48,34.5,81956.0,32.4015,32.4485,32.4015,32.4203,81956.0
2021-04-14 10:20:00,34.49,34.56,34.44,34.56,68368.0,32.4109,32.4767,32.3639,32.4767,68368.0
2021-04-14 10:30:00,34.56,34.69,34.55,34.66,48787.0,32.4767,32.5989,32.4673,32.5707,48787.0
2021-04-14 10:40:00,34.65,34.75,34.65,34.74,31585.0,32.5613,32.6553,32.5613,32.6459,31585.0
2021-04-14 10:50:00,34.73,34.73,34.6,34.6,28581.0,32.6365,32.6365,32.5143,32.5143,28581.0
2021-04-14 11:00:00,34.6,34.65,34.51,34.51,26330.0,32.5143,32.5613,32.4297,32.4297,26330.0
2021-04-14 11:10:00,34.52,34.58,34.49,34.52,30428.0,32.4391,32.4955,32.4109,32.4391,30428.0
2021-04-14 11:20:00,34.52,34.55,34.47,34.53,38686.0,32.4391,32.4673,32.3921,32.4485,38686.0
2021-04-14 11:30:00,34.55,34.59,34.54,34.59,32212.0,32.4673,32.5049,32.4579,32.5049,32212.0
2021-04-14 11:40:00,34.59,34.6,34.56,34.57,38462.0,32.5049,32.5143,32.4767,32.4861,38462.0
2021-04-14 11:50:00,34.56,34.61,34.55,34.61,24103.0,32.4767,32.5237,32.4673,32.5237,24103.0
2021-04-14 12:00:00,34.59,34.59,34.53,34.56,18627.0,32.5049,32.5049,32.4485,32.4767,18627.0
2021-04-14 12:10:00,34.56,34.57,34.55,34.57,8573.0,32.4767,32.4861,32.4673,32.4861,8573.0
2021-04-14 12:20:00,34.57,34.57,34.48,34.48,20237.0,32.4861,32.4861,32.4015,32.4015,20237.0
2021-04-14 12:30:00,34.48,34.53,34.47,34.52,24552.0,32.4015,32.4485,32.3921,32.4391,24552.0
2021-04-14 12:40:00,34.52,34.52,34.48,34.48,47215.0,32.4391,32.4391,32.4015,32.4015,47215.0
2021-04-14 12:50:00,34.48,34.51,34.46,34.5,44631.0,32.4015,32.4297,32.3827,32.4203,44631.0
2021-04-14 13:00:00,34.5,34.5,34.43,34.44,40847.0,32.4203,32.4203,32.3545,32.3639,40847.0
2021-04-14 13:10:00,34.45,34.45,34.41,34.43,39185.0,32.3733,32.3733,32.3358,32.3545,39185.0
2021-04-14 13:20:00,34.43,34.44,34.42,34.44,48356.0,32.3545,32.3639,32.3451,32.3639,48356.0
2021-04-14 13:30:00,34.44,34.45,34.36,34.36,29774.0,32.3639,32.3733,32.2888,32.2888,29774.0
2021-04-14 13:40:00,34.37,34.42,34.37,34.41,30265.0,32.2982,32.3451,32.2982,32.3358,30265.0
2021-04-14 13:50:00,34.4,34.4,34.35,34.36,16250.0,32.3264,32.3264,32.2794,32.2888,16250.0
2021-04-14 14:00:00,34.36,34.36,34.29,34.31,30385.0,32.2888,32.2888,32.223,32.2418,30385.0
2021-04-14 14:10:00,34.31,34.33,34.29,34.32,31772.0,32.2418,32.2606,32.223,32.2512,31772.0
2021-04-14 14:20:00,34.32,34.32,34.3,34.3,20560.0,32.2512,32.2512,32.2324,32.2324,20560.0
2021-04-14 14:30:00,34.29,34.29,34.2,34.23,32259.0,32.223,32.223,32.1384,32.1666,32259.0
2021-04-14 14:40:00,34.23,34.28,34.23,34.27,16455.0,32.1666,32.2136,32.1666,32.2042,16455.0
2021-04-14 14:50:00,34.26,34.26,34.24,34.24,22241.0,32.1948,32.1948,32.176,32.176,22241.0
2021-04-14 15:00:00,34.24,34.27,34.23,34.27,44225.0,32.176,32.2042,32.1666,32.2042,44225.0
2021-04-14 15:10:00,34.26,34.33,34.25,34.33,42947.0,32.1948,32.2606,32.1854,32.2606,42947.0
2021-04-14 15:20:00,34.33,34.39,34.3,34.39,41427.0,32.2606,32.317,32.2324,32.317,41427.0
2021-04-14 15:30:00,34.39,34.39,34.35,34.36,90241.0,32.317,32.317,32.2794,32.2888,90241.0
2021-04-14 15:40:00,34.35,34.35,34.29,34.35,94567.0,32.2794,32.2794,32.223,32.2794,94567.0
2021-04-14 15:50:00,34.35,34.35,34.3,34.31,215096.0,32.2794,32.2794,32.2324,32.2418,215096.0
2021-04-15 09:30:00,34.8,35.1,34.73,35.1,598207.0,32.7022,32.9842,32.6365,32.9842,598207.0
2021-04-15 09:40:00,35.1,35.2,35.08,35.19,111607.0,32.9842,33.0781,32.9654,33.0687,111607.0
2021-04-15 09:50:00,35.2,35.32,35.2,35.28,153035.0,33.0781,33.1909,33.0781,33.1533,153035.0
2021-04-15 10:00:00,35.28,35.42,35.26,35.42,158727.0,33.1533,33.2849,33.1345,33.2849,158727.0
2021-04-15 10:10:00,35.43,35.52,35.42,35.47,149063.0,33.2943,33.3788,33.2849,33.3319,149063.0
2021-04-15 10:20:00,35.48,35.58,35.48,35.57,123066.0,33.3413,33.4352,33.3413,33.4258,123066.0
2021-04-15 10:30:00,35.58,35.59,35.49,35.58,99051.0,33.4352,33.4446,33.3506,33.4352,99051.0
2021-04-15 10:40:00,35.59,35.61,35.47,35.54,124687.0,33.4446,33.4634,33.3319,33.3976,124687.0
2021-04-15 10:50:00,35.54,35.65,35.52,35.61,127967.0,33.3976,33.501,33.3788,33.4634,127967.0
2021-04-15 11:00:00,35.61,35.85,35.6,35.78,447518.0,33.4634,33.6889,33.454,33.6232,447518.0
2021-04-15 11:10:00,35.78,35.8,35.66,35.72,205765.0,33.6232,33.642,33.5104,33.5668,205765.0
2021-04-15 11:20:00,35.72,35.86,35.72,35.83,90847.0,33.5668,33.6983,33.5668,33.6702,90847.0
2021-04-15 11:30:00,35.83,35.93,35.81,35.92,110116.0,33.6702,33.7641,33.6514,33.7547,110116.0
2021-04-15 11:40:00,35.91,35.91,35.8,35.8,58162.0,33.7453,33.7453,33.642,33.642,58162.0
2021-04-15 11:50:00,35.82,35.84,35.75,35.76,74327.0,33.6608,33.6796,33.595,33.6044,74327.0
2021-04-15 12:00:00,35.76,35.9,35.76,35.85,50601.0,33.6044,33.7359,33.6044,33.6889,50601.0
2021-04-15 12:10:00,35.85,35.92,35.85,35.89,63399.0,33.6889,33.7547,33.6889,33.7265,63399.0
2021-04-15 12:20:00,35.89,35.89,35.81,35.87,37847.0,33.7265,33.7265,33.6514,33.7077,37847.0
2021-04-15 12:30:00,35.86,35.9,35.85,35.86,48813.0,33.6983,33.7359,33.6889,33.6983,48813.0
2021-04-15 12:40:00,35.85,35.92,35.84,35.91,54007.0,33.6889,33.7547,33.6796,33.7453,54007.0
2021-04-15 12:50:00,35.9,35.92,35.87,35.91,21696.0,33.7359,33.7547,33.7077,33.7453,21696.0
2021-04-15 13:00:00,35.92,35.95,35.92,35.95,37953.0,33.7547,33.7829,33.7547,33.7829,37953.0
2021-04-15 13:10:00,35.94,35.95,35.91,35.95,37177.0,33.7735,33.7829,33.7453,33.7829,37177.0
2021-04-15 13:20:00,35.95,35.96,35.94,35.95,55152.0,33.7829,33.7923,33.7735,33.7829,55152.0
2021-04-15 13:30:00,35.95,35.95,35.9,35.93,36476.0,33.7829,33.7829,33.7359,33.7641,36476.0
2021-04-15 13:40:00,35.92,35.95,35.87,35.94,44332.0,33.7547,33.7829,33.7077,33.7735,44332.0
2021-04-15 13:50:00,35.94,35.94,35.83,35.83,101578.0,33.7735,33.7735,33.6702,33.6702,101578.0
2021-04-15 14:00:00,35.83,35.95,35.83,35.91,106909.0,33.6702,33.7829,33.6702,33.7453,106909.0
2021-04-15 14:10:00,35.91,35.93,35.9,35.9,22596.0,33.7453,33.7641,33.7359,33.7359,22596.0
2021-04-15 14:20:00,35.9,35.9,35.84,35.9,52278.0,33.7359,33.7359,33.6796,33.7359,52278.0
2021-04-15 14:30:00,35.9,35.92,35.85,35.88,48810.0,33.7359,33.7547,33.6889,33.7171,48810.0
2021-04-15 14:40:00,35.88,35.88,35.84,35.84,29982.0,33.7171,33.7171,33.6796,33.6796,29982.0
2021-04-15 14:50:00,35.84,35.88,35.81,35.88,41597.0,33.6796,33.7171,33.6514,33.7171,41597.0
2021-04-15 15:00:00,35.87,35.89,35.86,35.87,40818.0,33.7077,33.7265,33.6983,33.7077,40818.0
2021-04-15 15:10:00,35.87,35.89,35.84,35.88,87678.0,33.7077,33.7265,33.6796,33.7171,87678.0
2021-04-15 15:20:00,35.88,35.88,35.79,35.8,193027.0,33.7171,33.7171,33.6326,33.642,193027.0
2021-04-15 15:30:00,35.8,35.8,35.77,35.77,92965.0,33.642,33.642,33.6138,33.6138,92965.0
2021-04-15 15:40:00,35.77,35.78,35.69,35.75,286996.0,33.6138,33.6232,33.5386,33.595,286996.0
2021-04-15 15:50:00,35.74,35.77,35.7,35.71,325760.0,33.5856,33.6138,33.548,33.5574,325760.0
2021-04-16 09:30:00,36.02,36.08,35.73,35.86,628400.0,33.8487,33.9051,33.5762,33.6983,628400.0
2021-04-16 09:40:00,35.86,35.9,35.77,35.89,180235.0,33.6983,33.7359,33.6138,33.7265,180235.0
2021-04-16 09:50:00,35.88,35.95,35.73,35.76,107730.0,33.7171,33.7829,33.5762,33.6044,107730.0
2021-04-16 10:00:00,35.78,35.88,35.76,35.87,105454.0,33.6232,33.7171,33.6044,33.7077,105454.0
2021-04-16 10:10:00,35.85,35.96,35.83,35.96,50281.0,33.6889,33.7923,33.6702,33.7923,50281.0
2021-04-16 10:20:00,35.95,36.09,35.95,36.07,82974.0,33.7829,33.9145,33.7829,33.8957,82974.0
2021-04-16 10:30:00,36.07,36.08,35.91,35.91,82078.0,33.8957,33.9051,33.7453,33.7453,82078.0
2021-04-16 10:40:00,35.91,35.99,35.87,35.97,75590.0,33.7453,33.8205,33.7077,33.8017,75590.0
2021-04-16 10:50:00,35.96,36.02,35.92,35.97,62653.0,33.7923,33.8487,33.7547,33.8017,62653.0
2021-04-16 11:00:00,35.98,36.04,35.94,36.02,75328.0,33.8111,33.8675,33.7735,33.8487,75328.0
2021-04-16 11:10:00,36.03,36.06,35.99,35.99,39404.0,33.8581,33.8863,33.8205,33.8205,39404.0
2021-04-16 11:20:00,36.0,36.03,35.98,36.0,44528.0,33.8299,33.8581,33.8111,33.8299,44528.0
2021-04-16 11:30:00,36.01,36.03,35.99,36.03,19365.0,33.8393,33.8581,33.8205,33.8581,19365.0
2021-04-16 11:40:00,36.03,36.12,36.01,36.1,28727.0,33.8581,33.9427,33.8393,33.9239,28727.0
2021-04-16 11:50:00,36.1,36.11,36.05,36.09,32312.0,33.9239,33.9333,33.8769,33.9145,32312.0
2021-04-16 12:00:00,36.09,36.12,36.05,36.11,44120.0,33.9145,33.9427,33.8769,33.9333,44120.0
2021-04-16 12:10:00,36.1,36.1,36.03,36.08,56575.0,33.9239,33.9239,33.8581,33.9051,56575.0
2021-04-16 12:20:00,36.07,36.07,36.01,36.01,110700.0,33.8957,33.8957,33.8393,33.8393,110700.0
2021-04-16 12:30:00,36.02,36.02,35.95,35.95,48771.0,33.8487,33.8487,33.7829,33.7829,48771.0
2021-04-16 12:40:00,35.96,35.96,35.88,35.89,26691.0,33.7923,33.7923,33.7171,33.7265,26691.0
2021-04-16 12:50:00,35.88,35.92,35.85,35.91,32345.0,33.7171,33.7547,33.6889,33.7453,32345.0
2021-04-16 13:00:00,35.91,35.97,35.88,35.97,49715.0,33.7453,33.8017,33.7171,33.8017,49715.0
2021-04-16 13:10:00,35.97,35.97,35.92,35.94,18356.0,33.8017,33.8017,33.7547,33.7735,18356.0
2021-04-16 13:20:00,35.93,35.95,35.9,35.95,18320.0,33.7641,33.7829,33.7359,33.7829,18320.0
2021-04-16 13:30:00,35.94,35.94,35.88,35.89,19846.0,33.7735,33.7735,33.7171,33.7265,19846.0
2021-04-16 13:40:00,35.89,35.89,35.85,35.88,17079.0,33.7265,33.7265,33.6889,33.7171,17079.0
2021-04-16 13:50:00,35.88,35.9,35.81,35.82,28888.0,33.7171,33.7359,33.6514,33.6608,28888.0
2021-04-16 14:00:00,35.81,35.87,35.78,35.86,22858.0,33.6514,33.7077,33.6232,33.6983,22858.0
2021-04-16 14:10:00,35.85,35.88,35.84,35.88,22338.0,33.6889,33.7171,33.6796,33.7171,22338.0
2021-04-16 14:20:00,35.88,35.88,35.84,35.85,31788.0,33.7171,33.7171,33.6796,33.6889,31788.0
2021-04-16 14:30:00,35.84,35.87,35.84,35.85,11722.0,33.6796,33.7077,33.6796,33.6889,11722.0
2021-04-16 14:40:00,35.85,35.9,35.84,35.9,19184.0,33.6889,33.7359,33.6796,33.7359,19184.0
2021-04-16 14:50:00,35.91,35.94,35.91,35.92,34403.0,33.7453,33.7735,33.7453,33.7547,34403.0
2021-04-16 15:00:00,35.93,36.01,35.93,36.0,46711.0,33.7641,33.8393,33.7641,33.8299,46711.0
2021-04-16 15:10:00,36.0,36.05,35.98,36.04,53191.0,33.8299,33.8769,33.8111,33.8675,53191.0
2021-04-16 15:20:00,36.05,36.06,36.03,36.05,47170.0,33.8769,33.8863,33.8581,33.8769,47170.0
2021-04-16 15:30:00,36.04,36.05,36.03,36.05,35350.0,33.8675,33.8769,33.8581,33.8769,35350.0
2021-04-16 15:40:00,36.05,36.08,36.02,36.04,196021.0,33.8769,33.9051,33.8487,33.8675,196021.0
2021-04-16 15:50:00,36.04,36.05,35.99,36.05,315106.0,33.8675,33.8769,33.8205,33.8769,315106.0
2021-04-19 09:30:00,35.88,36.02,35.84,35.85,442675.0,33.7171,33.8487,33.6796,33.6889,442675.0
2021-04-19 09:40:00,35.85,35.91,35.75,35.8,108492.0,33.6889,33.7453,33.595,33.642,108492.0
2021-04-19 09:50:00,35.81,36.02,35.81,36.01,98822.0,33.6514,33.8487,33.6514,33.8393,98822.0
2021-04-19 10:00:00,36.01,36.09,36.0,36.02,81396.0,33.8393,33.9145,33.8299,33.8487,81396.0
2021-04-19 10:10:00,36.03,36.07,35.93,36.0,63511.0,33.8581,33.8957,33.7641,33.8299,63511.0
2021-04-19 10:20:00,36.0,36.01,35.82,35.82,39618.0,33.8299,33.8393,33.6608,33.6608,39618.0
2021-04-19 10:30:00,35.82,35.85,35.75,35.77,68215.0,33.6608,33.6889,33.595,33.6138,68215.0
2021-04-19 10:40:00,35.79,35.84,35.74,35.79,63455.0,33.6326,33.6796,33.5856,33.6326,63455.0
2021-04-19 10:50:00,35.8,35.83,35.75,35.83,44170.0,33.642,33.6702,33.595,33.6702,44170.0
2021-04-19 11:00:00,35.83,35.83,35.77,35.82,28056.0,33.6702,33.6702,33.6138,33.6608,28056.0
2021-04-19 11:10:00,35.84,35.84,35.66,35.69,52193.0,33.6796,33.6796,33.5104,33.5386,52193.0
2021-04-19 11:20:00,35.68,35.78,35.68,35.78,27862.0,33.5292,33.6232,33.5292,33.6232,27862.0
2021-04-19 11:30:00,35.78,35.81,35.76,35.79,29381.0,33.6232,33.6514,33.6044,33.6326,29381.0
2021-04-19 11:40:00,35.79,35.81,35.71,35.71,13192.0,33.6326,33.6514,33.5574,33.5574,13192.0
2021-04-19 11:50:00,35.72,35.78,35.72,35.76,49212.0,33.5668,33.6232,33.5668,33.6044,49212.0
2021-04-19 12:00:00,35.77,35.79,35.74,35.75,25058.0,33.6138,33.6326,33.5856,33.595,25058.0
2021-04-19 12:10:00,35.75,35.78,35.74,35.77,22070.0,33.595,33.6232,33.5856,33.6138,22070.0
2021-04-19 12:20:00,35.77,35.78,35.72,35.75,57547.0,33.6138,33.6232,33.5668,33.595,57547.0
2021-04-19 12:30:00,35.74,35.74,35.71,35.71,45849.0,33.5856,33.5856,33.5574,33.5574,45849.0
2021-04-19 12:40:00,35.71,35.74,35.7,35.73,27372.0,33.5574,33.5856,33.548,33.5762,27372.0
2021-04-19 12:50:00,35.73,35.74,35.72,35.72,14362.0,33.5762,33.5856,33.5668,33.5668,14362.0
2021-04-19 13:00:00,35.72,35.73,35.67,35.69,21798.0,33.5668,33.5762,33.5198,33.5386,21798.0
2021-04-19 13:10:00,35.7,35.73,35.68,35.68,29708.0,33.548,33.5762,33.5292,33.5292,29708.0
2021-04-19 13:20:00,35.68,35.68,35.61,35.61,25288.0,33.5292,33.5292,33.4634,33.4634,25288.0
2021-04-19 13:30:00,35.61,35.67,35.59,35.67,13726.0,33.4634,33.5198,33.4446,33.5198,13726.0
2021-04-19 13:40:00,35.67,35.7,35.67,35.7,9246.0,33.5198,33.548,33.5198,33.548,9246.0
2021-04-19 13:50:00,35.69,35.75,35.69,35.75,17367.0,33.5386,33.595,33.5386,33.595,17367.0
2021-04-19 14:00:00,35.74,35.75,35.64,35.64,22410.0,33.5856,33.595,33.4916,33.4916,22410.0
2021-04-19 14:10:00,35.63,35.64,35.6,35.63,17370.0,33.4822,33.4916,33.454,33.4822,17370.0
2021-04-19 14:20:00,35.63,35.74,35.63,35.74,9255.0,33.4822,33.5856,33.4822,33.5856,9255.0
2021-04-19 14:30:00,35.75,35.8,35.75,35.79,28164.0,33.595,33.642,33.595,33.6326,28164.0
2021-04-19 14:40:00,35.78,35.79,35.76,35.78,18261.0,33.6232,33.6326,33.6044,33.6232,18261.0
2021-04-19 14:50:00,35.77,35.77,35.75,35.77,14354.0,33.6138,33.6138,33.595,33.6138,14354.0
2021-04-19 15:00:00,35.78,35.78,35.7,35.71,37850.0,33.6232,33.6232,33.548,33.5574,37850.0
2021-04-19 15:10:00,35.7,35.75,35.7,35.73,21409.0,33.548,33.595,33.548,33.5762,21409.0
2021-04-19 15:20:00,35.73,35.73,35.7,35.7,26271.0,33.5762,33.5762,33.548,33.548,26271.0
2021-04-19 15:30:00,35.71,35.74,35.7,35.72,44973.0,33.5574,33.5856,33.548,33.5668,44973.0
2021-04-19 15:40:00,35.71,35.8,35.7,35.8,58274.0,33.5574,33.642,33.548,33.642,58274.0
2021-04-19 15:50:00,35.79,35.81,35.77,35.79,183241.0,33.6326,33.6514,33.6138,33.6326,183241.0
2021-04-20 09:30:00,35.7,35.85,35.69,35.82,256056.0,33.548,33.6889,33.5386,33.6608,256056.0
2021-04-20 09:40:00,35.82,35.91,35.81,35.91,81154.0,33.6608,33.7453,33.6514,33.7453,81154.0
2021-04-20 09:50:00,35.91,36.08,35.91,36.08,118091.0,33.7453,33.9051,33.7453,33.9051,118091.0
2021-04-20 10:00:00,36.09,36.18,36.07,36.13,121678.0,33.9145,33.9991,33.8957,33.9521,121678.0
2021-04-20 10:10:00,36.12,36.21,36.07,36.15,79568.0,33.9427,34.0272,33.8957,33.9709,79568.0
2021-04-20 10:20:00,36.14,36.14,36.02,36.11,50172.0,33.9615,33.9615,33.8487,33.9333,50172.0
2021-04-20 10:30:00,36.11,36.21,36.1,36.18,54222.0,33.9333,34.0272,33.9239,33.9991,54222.0
2021-04-20 10:40:00,36.18,36.18,36.06,36.11,72535.0,33.9991,33.9991,33.8863,33.9333,72535.0
2021-04-20 10:50:00,36.12,36.15,36.05,36.13,96317.0,33.9427,33.9709,33.8769,33.9521,96317.0
2021-04-20 11:00:00,36.13,36.17,36.05,36.16,73304.0,33.9521,33.9897,33.8769,33.9803,73304.0
2021-04-20 11:10:00,36.16,36.24,36.14,36.21,73382.0,33.9803,34.0554,33.9615,34.0272,73382.0
2021-04-20 11:20:00,36.22,36.23,36.05,36.06,94037.0,34.0366,34.046,33.8769,33.8863,94037.0
2021-04-20 11:30:00,36.06,36.06,36.0,36.02,45319.0,33.8863,33.8863,33.8299,33.8487,45319.0
2021-04-20 11:40:00,36.02,36.16,36.01,36.13,81515.0,33.8487,33.9803,33.8393,33.9521,81515.0
2021-04-20 11:50:00,36.13,36.13,36.08,36.1,43953.0,33.9521,33.9521,33.9051,33.9239,43953.0
2021-04-20 12:00:00,36.11,36.13,36.06,36.12,57781.0,33.9333,33.9521,33.8863,33.9427,57781.0
2021-04-20 12:10:00,36.12,36.15,36.11,36.13,30782.0,33.9427,33.9709,33.9333,33.9521,30782.0
2021-04-20 12:20:00,36.15,36.22,36.14,36.21,39267.0,33.9709,34.0366,33.9615,34.0272,39267.0
2021-04-20 12:30:00,36.22,36.27,36.21,36.22,41367.0,34.0366,34.0836,34.0272,34.0366,41367.0
2021-04-20 12:40:00,36.22,36.23,36.18,36.2,33020.0,34.0366,34.046,33.9991,34.0178,33020.0
2021-04-20 12:50:00,36.2,36.24,36.2,36.23,38095.0,34.0178,34.0554,34.0178,34.046,38095.0
2021-04-20 13:00:00,36.24,36.3,36.23,36.29,49906.0,34.0554,34.1118,34.046,34.1024,49906.0
2021-04-20 13:10:00,36.28,36.33,36.28,36.3,34291.0,34.093,34.14,34.093,34.1118,34291.0
2021-04-20 13:20:00,36.3,36.3,36.23,36.24,55058.0,34.1118,34.1118,34.046,34.0554,55058.0
2021-04-20 13:30:00,36.25,36.26,36.23,36.25,38391.0,34.0648,34.0742,34.046,34.0648,38391.0
2021-04-20 13:40:00,36.24,36.25,36.22,36.24,39777.0,34.0554,34.0648,34.0366,34.0554,39777.0
2021-04-20 13:50:00,36.25,36.25,36.2,36.21,25861.0,34.0648,34.0648,34.0178,34.0272,25861.0
2021-04-20 14:00:00,36.22,36.27,36.21,36.27,119054.0,34.0366,34.0836,34.0272,34.0836,119054.0
2021-04-20 14:10:00,36.27,36.28,36.26,36.27,51638.0,34.0836,34.093,34.0742,34.0836,51638.0
2021-04-20 14:20:00,36.27,36.27,36.24,36.25,25809.0,34.0836,34.0836,34.0554,34.0648,25809.0
2021-04-20 14:30:00,36.25,36.25,36.16,36.19,41679.0,34.0648,34.0648,33.9803,34.0085,41679.0
2021-04-20 14:40:00,36.19,36.23,36.19,36.22,28080.0,34.0085,34.046,34.0085,34.0366,28080.0
2021-04-20 14:50:00,36.23,36.27,36.2,36.2,29394.0,34.046,34.0836,34.0178,34.0178,29394.0
2021-04-20 15:00:00,36.2,36.23,36.16,36.16,70534.0,34.0178,34.046,33.9803,33.9803,70534.0
2021-04-20 15:10:00,36.16,36.2,36.14,36.15,36545.0,33.9803,34.0178,33.9615,33.9709,36545.0
2021-04-20 15:20:00,36.14,36.16,36.13,36.15,49418.0,33.9615,33.9803,33.9521,33.9709,49418.0
2021-04-20 15:30:00,36.15,36.16,36.09,36.11,66913.0,33.9709,33.9803,33.9145,33.9333,66913.0
2021-04-20 15:40:00,36.12,36.17,36.12,36.13,105389.0,33.9427,33.9897,33.9427,33.9521,105389.0
2021-04-20 15:50:00,36.12,36.25,36.12,36.22,300040.0,33.9427,34.0648,33.9427,34.0366,300040.0
2021-04-21 09:30:00,36.2,36.32,36.13,36.31,281338.0,34.0178,34.1306,33.9521,34.1212,281338.0
2021-04-21 09:40:00,36.29,36.52,36.27,36.51,279850.0,34.1024,34.3186,34.0836,34.3092,279850.0
2021-04-21 09:50:00,36.51,36.77,36.51,36.75,175351.0,34.3092,34.5535,34.3092,34.5347,175351.0
2021-04-21 10:00:00,36.75,36.83,36.66,36.7,116279.0,34.5347,34.6099,34.4501,34.4877,116279.0
2021-04-21 10:10:00,36.71,36.73,36.61,36.7,106824.0,34.4971,34.5159,34.4031,34.4877,106824.0
2021-04-21 10:20:00,36.68,36.84,36.63,36.78,111643.0,34.4689,34.6193,34.4219,34.5629,111643.0
2021-04-21 10:30:00,36.77,36.77,36.64,36.77,71334.0,34.5535,34.5535,34.4313,34.5535,71334.0
2021-04-21 10:40:00,36.78,36.78,36.7,36.71,82652.0,34.5629,34.5629,34.4877,34.4971,82652.0
2021-04-21 10:50:00,36.7,36.7,36.59,36.66,79171.0,34.4877,34.4877,34.3843,34.4501,79171.0
2021-04-21 11:00:00,36.65,36.74,36.6,36.71,61688.0,34.4407,34.5253,34.3937,34.4971,61688.0
2021-04-21 11:10:00,36.71,36.74,36.66,36.69,49118.0,34.4971,34.5253,34.4501,34.4783,49118.0
2021-04-21 11:20:00,36.69,36.74,36.62,36.74,72009.0,34.4783,34.5253,34.4125,34.5253,72009.0
2021-04-21 11:30:00,36.75,36.8,36.73,36.8,63787.0,34.5347,34.5817,34.5159,34.5817,63787.0
2021-04-21 11:40:00,36.81,36.81,36.75,36.78,32318.0,34.5911,34.5911,34.5347,34.5629,32318.0
2021-04-21 11:50:00,36.79,36.79,36.72,36.73,23380.0,34.5723,34.5723,34.5065,34.5159,23380.0
2021-04-21 12:00:00,36.72,36.77,36.72,36.76,13534.0,34.5065,34.5535,34.5065,34.5441,13534.0
2021-04-21 12:10:00,36.75,36.8,36.73,36.76,44980.0,34.5347,34.5817,34.5159,34.5441,44980.0
2021-04-21 12:20:00,36.76,36.77,36.59,36.6,141294.0,34.5441,34.5535,34.3843,34.3937,141294.0
2021-04-21 12:30:00,36.6,36.62,36.54,36.55,31467.0,34.3937,34.4125,34.3374,34.3468,31467.0
2021-04-21 12:40:00,36.56,36.58,36.52,36.58,22470.0,34.3561,34.3749,34.3186,34.3749,22470.0
2021-04-21 12:50:00,36.58,36.62,36.52,36.54,29838.0,34.3749,34.4125,34.3186,34.3374,29838.0
2021-04-21 13:00:00,36.55,36.62,36.54,36.59,25428.0,34.3468,34.4125,34.3374,34.3843,25428.0
2021-04-21 13:10:00,36.59,36.6,36.54,36.58,27802.0,34.3843,34.3937,34.3374,34.3749,27802.0
2021-04-21 13:20:00,36.59,36.6,36.55,36.58,35752.0,34.3843,34.3937,34.3468,34.3749,35752.0
2021-04-21 13:30:00,36.58,36.6,36.56,36.6,14134.0,34.3749,34.3937,34.3561,34.3937,14134.0
2021-04-21 13:40:00,36.6,36.64,36.59,36.64,21024.0,34.3937,34.4313,34.3843,34.4313,21024.0
2021-04-21 13:50:00,36.63,36.63,36.57,36.57,28935.0,34.4219,34.4219,34.3655,34.3655,28935.0
2021-04-21 14:00:00,36.58,36.71,36.58,36.71,30566.0,34.3749,34.4971,34.3749,34.4971,30566.0
2021-04-21 14:10:00,36.72,36.73,36.67,36.69,28146.0,34.5065,34.5159,34.4595,34.4783,28146.0
2021-04-21 14:20:00,36.69,36.73,36.69,36.7,17931.0,34.4783,34.5159,34.4783,34.4877,17931.0
2021-04-21 14:30:00,36.7,36.7,36.66,36.69,24523.0,34.4877,34.4877,34.4501,34.4783,24523.0
2021-04-21 14:40:00,36.7,36.73,36.7,36.72,15140.0,34.4877,34.5159,34.4877,34.5065,15140.0
2021-04-21 14:50:00,36.72,36.74,36.72,36.74,27715.0,34.5065,34.5253,34.5065,34.5253,27715.0
2021-04-21 15:00:00,36.74,36.8,36.74,36.8,18714.0,34.5253,34.5817,34.5253,34.5817,18714.0
2021-04-21 15:10:00,36.8,36.83,36.77,36.77,39345.0,34.5817,34.6099,34.5535,34.5535,39345.0
2021-04-21 15:20:00,36.77,36.8,36.77,36.79,59324.0,34.5535,34.5817,34.5535,34.5723,59324.0
2021-04-21 15:30:00,36.79,36.81,36.77,36.78,87051.0,34.5723,34.5911,34.5535,34.5629,87051.0
2021-04-21 15:40:00,36.78,36.8,36.72,36.79,101954.0,34.5629,34.5817,34.5065,34.5723,101954.0
2021-04-21 15:50:00,36.79,36.83,36.77,36.82,456884.0,34.5723,34.6099,34.5535,34.6005,456884.0
2021-04-22 09:30:00,36.62,36.62,36.3,36.53,366746.0,34.4125,34.4125,34.1118,34.328,366746.0
2021-04-22 09:40:00,36.56,36.57,36.41,36.41,75251.0,34.3561,34.3655,34.2152,34.2152,75251.0
2021-04-22 09:50:00,36.41,36.56,36.4,36.55,70292.0,34.2152,34.3561,34.2058,34.3468,70292.0
2021-04-22 10:00:00,36.53,36.55,36.45,36.53,75329.0,34.328,34.3468,34.2528,34.328,75329.0
2021-04-22 10:10:00,36.53,36.55,36.45,36.48,47347.0,34.328,34.3468,34.2528,34.281,47347.0
2021-04-22 10:20:00,36.47,36.55,36.44,36.46,75895.0,34.2716,34.3468,34.2434,34.2622,75895.0
2021-04-22 10:30:00,36.47,36.58,36.43,36.58,51070.0,34.2716,34.3749,34.234,34.3749,51070.0
2021-04-22 10:40:00,36.58,36.65,36.55,36.56,54232.0,34.3749,34.4407,34.3468,34.3561,54232.0
2021-04-22 10:50:00,36.56,36.56,36.49,36.49,31349.0,34.3561,34.3561,34.2904,34.2904,31349.0
2021-04-22 11:00:00,36.49,36.53,36.45,36.53,18008.0,34.2904,34.328,34.2528,34.328,18008.0
2021-04-22 11:10:00,36.51,36.51,36.39,36.41,43439.0,34.3092,34.3092,34.1964,34.2152,43439.0
2021-04-22 11:20:00,36.4,36.41,36.32,36.32,52345.0,34.2058,34.2152,34.1306,34.1306,52345.0
2021-04-22 11:30:00,36.32,36.37,36.28,36.37,44455.0,34.1306,34.1776,34.093,34.1776,44455.0
2021-04-22 11:40:00,36.37,36.44,36.37,36.41,42264.0,34.1776,34.2434,34.1776,34.2152,42264.0
2021-04-22 11:50:00,36.41,36.42,36.33,36.33,42403.0,34.2152,34.2246,34.14,34.14,42403.0
2021-04-22 12:00:00,36.33,36.33,36.19,36.23,69370.0,34.14,34.14,34.0085,34.046,69370.0
2021-04-22 12:10:00,36.23,36.33,36.23,36.31,27962.0,34.046,34.14,34.046,34.1212,27962.0
2021-04-22 12:20:00,36.32,36.38,36.32,36.37,24327.0,34.1306,34.187,34.1306,34.1776,24327.0
2021-04-22 12:30:00,36.37,36.37,36.34,36.36,34667.0,34.1776,34.1776,34.1494,34.1682,34667.0
2021-04-22 12:40:00,36.35,36.35,36.28,36.28,25108.0,34.1588,34.1588,34.093,34.093,25108.0
2021-04-22 12:50:00,36.27,36.33,36.27,36.33,9329.0,34.0836,34.14,34.0836,34.14,9329.0
2021-04-22 13:00:00,36.32,36.38,36.29,36.37,33705.0,34.1306,34.187,34.1024,34.1776,33705.0
2021-04-22 13:10:00,36.36,36.37,36.31,36.34,31588.0,34.1682,34.1776,34.1212,34.1494,31588.0
2021-04-22 13:20:00,36.31,36.4,36.3,36.36,30067.0,34.1212,34.2058,34.1118,34.1682,30067.0
2021-04-22 13:30:00,36.36,36.39,36.31,36.37,42458.0,34.1682,34.1964,34.1212,34.1776,42458.0
2021-04-22 13:40:00,36.37,36.37,36.32,36.35,24647.0,34.1776,34.1776,34.1306,34.1588,24647.0
2021-04-22 13:50:00,36.35,36.35,36.23,36.24,45485.0,34.1588,34.1588,34.046,34.0554,45485.0
2021-04-22 14:00:00,36.23,36.23,35.97,36.04,128194.0,34.046,34.046,33.8017,33.8675,128194.0
2021-04-22 14:10:00,36.03,36.14,36.01,36.13,105612.0,33.8581,33.9615,33.8393,33.9521,105612.0
2021-04-22 14:20:00,36.12,36.15,36.11,36.15,45412.0,33.9427,33.9709,33.9333,33.9709,45412.0
2021-04-22 14:30:00,36.15,36.24,36.13,36.24,40676.0,33.9709,34.0554,33.9521,34.0554,40676.0
2021-04-22 14:40:00,36.24,36.27,36.23,36.24,34626.0,34.0554,34.0836,34.046,34.0554,34626.0
2021-04-22 14:50:00,36.25,36.26,36.2,36.25,42864.0,34.0648,34.0742,34.0178,34.0648,42864.0
2021-04-22 15:00:00,36.24,36.24,36.16,36.16,52526.0,34.0554,34.0554,33.9803,33.9803,52526.0
2021-04-22 15:10:00,36.16,36.17,36.09,36.1,22856.0,33.9803,33.9897,33.9145,33.9239,22856.0
2021-04-22 15:20:00,36.1,36.13,36.05,36.09,62977.0,33.9239,33.9521,33.8769,33.9145,62977.0
2021-04-22 15:30:00,36.09,36.19,36.08,36.19,103363.0,33.9145,34.0085,33.9051,34.0085,103363.0
2021-04-22 15:40:00,36.19,36.25,36.19,36.19,160953.0,34.0085,34.0648,34.0085,34.0085,160953.0
2021-04-22 15:50:00,36.19,36.24,36.16,36.22,335890.0,34.0085,34.0554,33.9803,34.0366,335890.0
2021-04-23 09:30:00,36.48,36.59,36.45,36.51,223265.0,34.281,34.3843,34.2528,34.3092,223265.0
2021-04-23 09:40:00,36.5,36.62,36.45,36.61,99904.0,34.2998,34.4125,34.2528,34.4031,99904.0
2021-04-23 09:50:00,36.61,36.61,36.31,36.35,94970.0,34.4031,34.4031,34.1212,34.1588,94970.0
2021-04-23 10:00:00,36.35,36.38,36.19,36.22,96697.0,34.1588,34.187,34.0085,34.0366,96697.0
2021-04-23 10:10:00,36.21,36.3,36.1,36.1,121735.0,34.0272,34.1118,33.9239,33.9239,121735.0
2021-04-23 10:20:00,36.1,36.15,36.07,36.07,40466.0,33.9239,33.9709,33.8957,33.8957,40466.0
2021-04-23 10:30:00,36.06,36.13,36.0,36.05,71238.0,33.8863,33.9521,33.8299,33.8769,71238.0
2021-04-23 10:40:00,36.04,36.09,35.96,35.99,32922.0,33.8675,33.9145,33.7923,33.8205,32922.0
2021-04-23 10:50:00,35.98,36.08,35.98,36.07,43179.0,33.8111,33.9051,33.8111,33.8957,43179.0
2021-04-23 11:00:00,36.07,36.12,36.03,36.11,19010.0,33.8957,33.9427,33.8581,33.9333,19010.0
2021-04-23 11:10:00,36.11,36.14,36.09,36.13,33167.0,33.9333,33.9615,33.9145,33.9521,33167.0
2021-04-23 11:20:00,36.13,36.18,36.13,36.16,24114.0,33.9521,33.9991,33.9521,33.9803,24114.0
2021-04-23 11:30:00,36.15,36.16,36.08,36.12,28353.0,33.9709,33.9803,33.9051,33.9427,28353.0
2021-04-23 11:40:00,36.13,36.17,36.12,36.15,23568.0,33.9521,33.9897,33.9427,33.9709,23568.0
2021-04-23 11:50:00,36.14,36.16,36.12,36.12,17067.0,33.9615,33.9803,33.9427,33.9427,17067.0
2021-04-23 12:00:00,36.12,36.18,36.12,36.14,12548.0,33.9427,33.9991,33.9427,33.9615,12548.0
2021-04-23 12:10:00,36.13,36.13,36.08,36.08,20083.0,33.9521,33.9521,33.9051,33.9051,20083.0
2021-04-23 12:20:00,36.08,36.09,36.06,36.08,10173.0,33.9051,33.9145,33.8863,33.9051,10173.0
2021-04-23 12:30:00,36.08,36.1,36.06,36.1,13502.0,33.9051,33.9239,33.8863,33.9239,13502.0
2021-04-23 12:40:00,36.1,36.14,36.1,36.14,28386.0,33.9239,33.9615,33.9239,33.9615,28386.0
2021-04-23 12:50:00,36.15,36.16,36.14,36.16,13165.0,33.9709,33.9803,33.9615,33.9803,13165.0
2021-04-23 13:00:00,36.16,36.21,36.16,36.21,45454.0,33.9803,34.0272,33.9803,34.0272,45454.0
2021-04-23 13:10:00,36.22,36.22,36.17,36.17,20699.0,34.0366,34.0366,33.9897,33.9897,20699.0
2021-04-23 13:20:00,36.16,36.19,36.14,36.19,18319.0,33.9803,34.0085,33.9615,34.0085,18319.0
2021-04-23 13:30:00,36.19,36.2,36.18,36.19,14571.0,34.0085,34.0178,33.9991,34.0085,14571.0
2021-04-23 13:40:00,36.19,36.2,36.17,36.18,5355.0,34.0085,34.0178,33.9897,33.9991,5355.0
2021-04-23 13:50:00,36.16,36.22,36.15,36.22,26464.0,33.9803,34.0366,33.9709,34.0366,26464.0
2021-04-23 14:00:00,36.22,36.22,36.19,36.19,30884.0,34.0366,34.0366,34.0085,34.0085,30884.0
2021-04-23 14:10:00,36.19,36.19,36.16,36.16,5760.0,34.0085,34.0085,33.9803,33.9803,5760.0
2021-04-23 14:20:00,36.15,36.17,36.14,36.16,10377.0,33.9709,33.9897,33.9615,33.9803,10377.0
2021-04-23 14:30:00,36.16,36.19,36.16,36.19,9730.0,33.9803,34.0085,33.9803,34.0085,9730.0
2021-04-23 14:40:00,36.19,36.19,36.17,36.17,6398.0,34.0085,34.0085,33.9897,33.9897,6398.0
2021-04-23 14:50:00,36.16,36.16,36.13,36.13,22571.0,33.9803,33.9803,33.9521,33.9521,22571.0
2021-04-23 15:00:00,36.14,36.16,36.14,36.16,14769.0,33.9615,33.9803,33.9615,33.9803,14769.0
2021-04-23 15:10:00,36.16,36.18,36.16,36.16,26062.0,33.9803,33.9991,33.9803,33.9803,26062.0
2021-04-23 15:20:00,36.17,36.17,36.15,36.15,29357.0,33.9897,33.9897,33.9709,33.9709,29357.0
2021-04-23 15:30:00,36.14,36.15,36.12,36.13,20147.0,33.9615,33.9709,33.9427,33.9521,20147.0
2021-04-23 15:40:00,36.13,36.15,36.09,36.09,93014.0,33.9521,33.9709,33.9145,33.9145,93014.0
2021-04-23 15:50:00,36.1,36.12,36.03,36.08,199447.0,33.9239,33.9427,33.8581,33.9051,199447.0
2021-04-26 09:30:00,36.13,36.18,35.81,35.89,269992.0,33.9521,33.9991,33.6514,33.7265,269992.0
2021-04-26 09:40:00,35.85,35.94,35.85,35.9,31501.0,33.6889,33.7735,33.6889,33.7359,31501.0
2021-04-26 09:50:00,35.91,35.96,35.89,35.96,39044.0,33.7453,33.7923,33.7265,33.7923,39044.0
2021-04-26 10:00:00,35.95,35.95,35.84,35.84,68063.0,33.7829,33.7829,33.6796,33.6796,68063.0
2021-04-26 10:10:00,35.84,36.06,35.84,36.05,61910.0,33.6796,33.8863,33.6796,33.8769,61910.0
2021-04-26 10:20:00,36.06,36.11,36.03,36.04,51798.0,33.8863,33.9333,33.8581,33.8675,51798.0
2021-04-26 10:30:00,36.04,36.06,35.92,35.96,30392.0,33.8675,33.8863,33.7547,33.7923,30392.0
2021-04-26 10:40:00,35.98,35.99,35.93,35.93,19620.0,33.8111,33.8205,33.7641,33.7641,19620.0
2021-04-26 10:50:00,35.92,35.96,35.9,35.9,40139.0,33.7547,33.7923,33.7359,33.7359,40139.0
2021-04-26 11:00:00,35.9,35.94,35.88,35.92,22235.0,33.7359,33.7735,33.7171,33.7547,22235.0
2021-04-26 11:10:00,35.92,35.96,35.88,35.89,26132.0,33.7547,33.7923,33.7171,33.7265,26132.0
2021-04-26 11:20:00,35.9,35.94,35.88,35.88,14733.0,33.7359,33.7735,33.7171,33.7171,14733.0
2021-04-26 11:30:00,35.88,35.9,35.87,35.88,39054.0,33.7171,33.7359,33.7077,33.7171,39054.0
2021-04-26 11:40:00,35.88,35.89,35.87,35.89,14670.0,33.7171,33.7265,33.7077,33.7265,14670.0
2021-04-26 11:50:00,35.89,35.91,35.85,35.88,9404.0,33.7265,33.7453,33.6889,33.7171,9404.0
2021-04-26 12:00:00,35.88,35.88,35.84,35.84,12542.0,33.7171,33.7171,33.6796,33.6796,12542.0
2021-04-26 12:10:00,35.84,35.88,35.84,35.86,18764.0,33.6796,33.7171,33.6796,33.6983,18764.0
2021-04-26 12:20:00,35.87,35.9,35.87,35.87,20509.0,33.7077,33.7359,33.7077,33.7077,20509.0
2021-04-26 12:30:00,35.87,35.92,35.87,35.87,17255.0,33.7077,33.7547,33.7077,33.7077,17255.0
2021-04-26 12:40:00,35.87,35.87,35.84,35.85,10259.0,33.7077,33.7077,33.6796,33.6889,10259.0
2021-04-26 12:50:00,35.85,35.88,35.84,35.84,15501.0,33.6889,33.7171,33.6796,33.6796,15501.0
2021-04-26 13:00:00,35.84,35.85,35.84,35.84,10463.0,33.6796,33.6889,33.6796,33.6796,10463.0
2021-04-26 13:10:00,35.84,35.91,35.83,35.9,25053.0,33.6796,33.7453,33.6702,33.7359,25053.0
2021-04-26 13:20:00,35.9,35.93,35.88,35.89,42629.0,33.7359,33.7641,33.7171,33.7265,42629.0
2021-04-26 13:30:00,35.89,35.9,35.84,35.84,20814.0,33.7265,33.7359,33.6796,33.6796,20814.0
2021-04-26 13:40:00,35.85,35.87,35.85,35.87,36309.0,33.6889,33.7077,33.6889,33.7077,36309.0
2021-04-26 13:50:00,35.86,35.87,35.84,35.87,14823.0,33.6983,33.7077,33.6796,33.7077,14823.0
2021-04-26 14:00:00,35.87,35.91,35.87,35.9,19243.0,33.7077,33.7453,33.7077,33.7359,19243.0
2021-04-26 14:10:00,35.92,35.93,35.9,35.91,6299.0,33.7547,33.7641,33.7359,33.7453,6299.0
2021-04-26 14:20:00,35.91,35.95,35.91,35.94,12096.0,33.7453,33.7829,33.7453,33.7735,12096.0
2021-04-26 14:30:00,35.95,35.98,35.95,35.97,18852.0,33.7829,33.8111,33.7829,33.8017,18852.0
2021-04-26 14:40:00,35.98,36.02,35.97,36.02,24464.0,33.8111,33.8487,33.8017,33.8487,24464.0
2021-04-26 14:50:00,36.01,36.02,35.99,36.01,24529.0,33.8393,33.8487,33.8205,33.8393,24529.0
2021-04-26 15:00:00,36.01,36.05,36.01,36.04,25335.0,33.8393,33.8769,33.8393,33.8675,25335.0
2021-04-26 15:10:00,36.05,36.07,36.03,36.04,22183.0,33.8769,33.8957,33.8581,33.8675,22183.0
2021-04-26 15:20:00,36.03,36.03,35.99,35.99,21472.0,33.8581,33.8581,33.8205,33.8205,21472.0
2021-04-26 15:30:00,35.99,36.03,35.97,36.02,71018.0,33.8205,33.8581,33.8017,33.8487,71018.0
2021-04-26 15:40:00,36.02,36.02,35.99,35.99,41826.0,33.8487,33.8487,33.8205,33.8205,41826.0
2021-04-26 15:50:00,36.0,36.02,35.95,36.02,244286.0,33.8299,33.8487,33.7829,33.8487,244286.0
2021-04-27 09:30:00,36.03,36.04,35.7,35.78,294707.0,33.8581,33.8675,33.548,33.6232,294707.0
2021-04-27 09:40:00,35.77,35.86,35.75,35.84,68318.0,33.6138,33.6983,33.595,33.6796,68318.0
2021-04-27 09:50:00,35.84,36.01,35.83,36.0,65089.0,33.6796,33.8393,33.6702,33.8299,65089.0
2021-04-27 10:00:00,35.99,36.05,35.95,36.04,38436.0,33.8205,33.8769,33.7829,33.8675,38436.0
2021-04-27 10:10:00,36.04,36.04,35.92,35.98,41196.0,33.8675,33.8675,33.7547,33.8111,41196.0
2021-04-27 10:20:00,35.99,36.03,35.95,36.01,55466.0,33.8205,33.8581,33.7829,33.8393,55466.0
2021-04-27 10:30:00,36.0,36.0,35.83,35.83,28398.0,33.8299,33.8299,33.6702,33.6702,28398.0
2021-04-27 10:40:00,35.82,35.83,35.78,35.83,33532.0,33.6608,33.6702,33.6232,33.6702,33532.0
2021-04-27 10:50:00,35.82,35.86,35.8,35.86,12851.0,33.6608,33.6983,33.642,33.6983,12851.0
2021-04-27 11:00:00,35.85,35.89,35.85,35.87,32179.0,33.6889,33.7265,33.6889,33.7077,32179.0
2021-04-27 11:10:00,35.86,35.86,35.81,35.81,24020.0,33.6983,33.6983,33.6514,33.6514,24020.0
2021-04-27 11:20:00,35.81,35.82,35.78,35.78,33048.0,33.6514,33.6608,33.6232,33.6232,33048.0
2021-04-27 11:30:00,35.78,35.78,35.7,35.72,35605.0,33.6232,33.6232,33.548,33.5668,35605.0
2021-04-27 11:40:00,35.72,35.75,35.69,35.75,30523.0,33.5668,33.595,33.5386,33.595,30523.0
2021-04-27 11:50:00,35.74,35.78,35.74,35.75,12018.0,33.5856,33.6232,33.5856,33.595,12018.0
2021-04-27 12:00:00,35.73,35.76,35.73,35.75,20646.0,33.5762,33.6044,33.5762,33.595,20646.0
2021-04-27 12:10:00,35.74,35.74,35.72,35.73,21005.0,33.5856,33.5856,33.5668,33.5762,21005.0
2021-04-27 12:20:00,35.73,35.73,35.65,35.65,26840.0,33.5762,33.5762,33.501,33.501,26840.0
2021-04-27 12:30:00,35.66,35.72,35.66,35.72,23409.0,33.5104,33.5668,33.5104,33.5668,23409.0
2021-04-27 12:40:00,35.72,35.72,35.68,35.69,19908.0,33.5668,33.5668,33.5292,33.5386,19908.0
2021-04-27 12:50:00,35.68,35.69,35.63,35.64,20482.0,33.5292,33.5386,33.4822,33.4916,20482.0
2021-04-27 13:00:00,35.65,35.7,35.65,35.7,21481.0,33.501,33.548,33.501,33.548,21481.0
2021-04-27 13:10:00,35.7,35.72,35.7,35.72,20647.0,33.548,33.5668,33.548,33.5668,20647.0
2021-04-27 13:20:00,35.73,35.75,35.73,35.74,14657.0,33.5762,33.595,33.5762,33.5856,14657.0
2021-04-27 13:30:00,35.74,35.74,35.69,35.7,9610.0,33.5856,33.5856,33.5386,33.548,9610.0
2021-04-27 13:40:00,35.69,35.69,35.67,35.68,13405.0,33.5386,33.5386,33.5198,33.5292,13405.0
2021-04-27 13:50:00,35.69,35.7,35.66,35.7,17406.0,33.5386,33.548,33.5104,33.548,17406.0
2021-04-27 14:00:00,35.7,35.7,35.67,35.7,25505.0,33.548,33.548,33.5198,33.548,25505.0
2021-04-27 14:10:00,35.69,35.69,35.63,35.64,30645.0,33.5386,33.5386,33.4822,33.4916,30645.0
2021-04-27 14:20:00,35.64,35.64,35.61,35.62,15312.0,33.4916,33.4916,33.4634,33.4728,15312.0
2021-04-27 14:30:00,35.61,35.61,35.55,35.57,34202.0,33.4634,33.4634,33.407,33.4258,34202.0
2021-04-27 14:40:00,35.57,35.58,35.52,35.53,23641.0,33.4258,33.4352,33.3788,33.3882,23641.0
2021-04-27 14:50:00,35.53,35.53,35.49,35.53,35967.0,33.3882,33.3882,33.3506,33.3882,35967.0
2021-04-27 15:00:00,35.52,35.54,35.48,35.48,27327.0,33.3788,33.3976,33.3413,33.3413,27327.0
2021-04-27 15:10:00,35.48,35.49,35.41,35.41,55630.0,33.3413,33.3506,33.2755,33.2755,55630.0
2021-04-27 15:20:00,35.41,35.48,35.4,35.41,98101.0,33.2755,33.3413,33.2661,33.2755,98101.0
2021-04-27 15:30:00,35.41,35.42,35.37,35.37,144574.0,33.2755,33.2849,33.2379,33.2379,144574.0
2021-04-27 15:40:00,35.37,35.41,35.34,35.35,177967.0,33.2379,33.2755,33.2097,33.2191,177967.0
2021-04-27 15:50:00,35.34,35.34,35.25,35.27,339623.0,33.2097,33.2097,33.1251,33.1439,339623.0
2021-04-28 09:30:00,34.85,35.21,34.71,35.05,354148.0,32.7492,33.0875,32.6177,32.9372,354148.0
2021-04-28 09:40:00,35.05,35.26,34.99,35.26,119135.0,32.9372,33.1345,32.8808,33.1345,119135.0
2021-04-28 09:50:00,35.25,35.29,35.19,35.27,73391.0,33.1251,33.1627,33.0687,33.1439,73391.0
2021-04-28 10:00:00,35.26,35.31,35.13,35.23,109541.0,33.1345,33.1815,33.0123,33.1063,109541.0
2021-04-28 10:10:00,35.23,35.28,35.16,35.21,46947.0,33.1063,33.1533,33.0405,33.0875,46947.0
2021-04-28 10:20:00,35.22,35.28,35.2,35.23,36208.0,33.0969,33.1533,33.0781,33.1063,36208.0
2021-04-28 10:30:00,35.23,35.24,35.17,35.22,47179.0,33.1063,33.1157,33.0499,33.0969,47179.0
2021-04-28 10:40:00,35.23,35.24,35.2,35.24,40093.0,33.1063,33.1157,33.0781,33.1157,40093.0
2021-04-28 10:50:00,35.24,35.33,35.2,35.2,44898.0,33.1157,33.2003,33.0781,33.0781,44898.0
2021-04-28 11:00:00,35.21,35.25,35.2,35.2,30254.0,33.0875,33.1251,33.0781,33.0781,30254.0
2021-04-28 11:10:00,35.2,35.26,35.2,35.25,24300.0,33.0781,33.1345,33.0781,33.1251,24300.0
2021-04-28 11:20:00,35.26,35.27,35.24,35.27,29507.0,33.1345,33.1439,33.1157,33.1439,29507.0
2021-04-28 11:30:00,35.27,35.31,35.27,35.3,58182.0,33.1439,33.1815,33.1439,33.1721,58182.0
2021-04-28 11:40:00,35.3,35.31,35.29,35.3,17711.0,33.1721,33.1815,33.1627,33.1721,17711.0
2021-04-28 11:50:00,35.3,35.31,35.27,35.29,40557.0,33.1721,33.1815,33.1439,33.1627,40557.0
2021-04-28 12:00:00,35.28,35.28,35.26,35.27,10994.0,33.1533,33.1533,33.1345,33.1439,10994.0
2021-04-28 12:10:00,35.27,35.37,35.27,35.32,26987.0,33.1439,33.2379,33.1439,33.1909,26987.0
2021-04-28 12:20:00,35.32,35.34,35.3,35.33,17083.0,33.1909,33.2097,33.1721,33.2003,17083.0
2021-04-28 12:30:00,35.33,35.34,35.27,35.28,16057.0,33.2003,33.2097,33.1439,33.1533,16057.0
2021-04-28 12:40:00,35.27,35.3,35.26,35.29,16930.0,33.1439,33.1721,33.1345,33.1627,16930.0
2021-04-28 12:50:00,35.29,35.3,35.22,35.22,9342.0,33.1627,33.1721,33.0969,33.0969,9342.0
2021-04-28 13:00:00,35.22,35.26,35.22,35.22,13638.0,33.0969,33.1345,33.0969,33.0969,13638.0
2021-04-28 13:10:00,35.23,35.26,35.23,35.23,15587.0,33.1063,33.1345,33.1063,33.1063,15587.0
2021-04-28 13:20:00,35.22,35.26,35.19,35.25,28063.0,33.0969,33.1345,33.0687,33.1251,28063.0
2021-04-28 13:30:00,35.25,35.25,35.2,35.21,12891.0,33.1251,33.1251,33.0781,33.0875,12891.0
2021-04-28 13:40:00,35.22,35.26,35.2,35.25,28909.0,33.0969,33.1345,33.0781,33.1251,28909.0
2021-04-28 13:50:00,35.24,35.27,35.23,35.25,13565.0,33.1157,33.1439,33.1063,33.1251,13565.0
2021-04-28 14:00:00,35.24,35.33,35.08,35.28,99476.0,33.1157,33.2003,32.9654,33.1533,99476.0
2021-04-28 14:10:00,35.28,35.3,35.21,35.25,37954.0,33.1533,33.1721,33.0875,33.1251,37954.0
2021-04-28 14:20:00,35.24,35.32,35.22,35.29,19795.0,33.1157,33.1909,33.0969,33.1627,19795.0
2021-04-28 14:30:00,35.28,35.59,35.22,35.55,111315.0,33.1533,33.4446,33.0969,33.407,111315.0
2021-04-28 14:40:00,35.55,35.71,35.53,35.54,154461.0,33.407,33.5574,33.3882,33.3976,154461.0
2021-04-28 14:50:00,35.55,35.66,35.5,35.65,111884.0,33.407,33.5104,33.36,33.501,111884.0
2021-04-28 15:00:00,35.64,35.64,35.5,35.57,131201.0,33.4916,33.4916,33.36,33.4258,131201.0
2021-04-28 15:10:00,35.57,35.59,35.49,35.5,64135.0,33.4258,33.4446,33.3506,33.36,64135.0
2021-04-28 15:20:00,35.49,35.53,35.47,35.53,32352.0,33.3506,33.3882,33.3319,33.3882,32352.0
2021-04-28 15:30:00,35.53,35.53,35.45,35.45,57384.0,33.3882,33.3882,33.3131,33.3131,57384.0
2021-04-28 15:40:00,35.45,35.48,35.42,35.45,94003.0,33.3131,33.3413,33.2849,33.3131,94003.0
2021-04-28 15:50:00,35.46,35.52,35.44,35.46,240089.0,33.3225,33.3788,33.3037,33.3225,240089.0
2021-04-29 09:30:00,35.07,35.12,34.97,35.0,329052.0,32.956,33.003,32.862,32.8902,329052.0
2021-04-29 09:40:00,34.99,35.03,34.84,34.84,102344.0,32.8808,32.9184,32.7398,32.7398,102344.0
2021-04-29 09:50:00,34.84,34.84,34.5,34.52,299755.0,32.7398,32.7398,32.4203,32.4391,299755.0
2021-04-29 10:00:00,34.52,34.62,34.47,34.56,191738.0,32.4391,32.5331,32.3921,32.4767,191738.0
2021-04-29 10:10:00,34.56,34.63,34.52,34.61,102842.0,32.4767,32.5425,32.4391,32.5237,102842.0
2021-04-29 10:20:00,34.62,34.63,34.55,34.57,55702.0,32.5331,32.5425,32.4673,32.4861,55702.0
2021-04-29 10:30:00,34.57,34.6,34.51,34.6,82019.0,32.4861,32.5143,32.4297,32.5143,82019.0
2021-04-29 10:40:00,34.6,34.67,34.59,34.65,51692.0,32.5143,32.5801,32.5049,32.5613,51692.0
2021-04-29 10:50:00,34.65,34.83,34.65,34.76,68278.0,32.5613,32.7304,32.5613,32.6647,68278.0
2021-04-29 11:00:00,34.75,34.82,34.73,34.81,55828.0,32.6553,32.721,32.6365,32.7116,55828.0
2021-04-29 11:10:00,34.82,34.84,34.7,34.7,64985.0,32.721,32.7398,32.6083,32.6083,64985.0
2021-04-29 11:20:00,34.71,34.71,34.64,34.67,88907.0,32.6177,32.6177,32.5519,32.5801,88907.0
2021-04-29 11:30:00,34.67,34.68,34.63,34.63,69361.0,32.5801,32.5895,32.5425,32.5425,69361.0
2021-04-29 11:40:00,34.62,34.62,34.53,34.61,39272.0,32.5331,32.5331,32.4485,32.5237,39272.0
2021-04-29 11:50:00,34.62,34.62,34.43,34.49,152810.0,32.5331,32.5331,32.3545,32.4109,152810.0
2021-04-29 12:00:00,34.48,34.52,34.44,34.52,52921.0,32.4015,32.4391,32.3639,32.4391,52921.0
2021-04-29 12:10:00,34.53,34.56,34.49,34.55,128413.0,32.4485,32.4767,32.4109,32.4673,128413.0
2021-04-29 12:20:00,34.55,34.57,34.51,34.52,53880.0,32.4673,32.4861,32.4297,32.4391,53880.0
2021-04-29 12:30:00,34.53,34.56,34.49,34.56,47929.0,32.4485,32.4767,32.4109,32.4767,47929.0
2021-04-29 12:40:00,34.55,34.55,34.52,34.52,33805.0,32.4673,32.4673,32.4391,32.4391,33805.0
2021-04-29 12:50:00,34.53,34.57,34.51,34.52,31926.0,32.4485,32.4861,32.4297,32.4391,31926.0
2021-04-29 13:00:00,34.52,34.52,34.46,34.46,43689.0,32.4391,32.4391,32.3827,32.3827,43689.0
2021-04-29 13:10:00,34.47,34.48,34.45,34.47,93613.0,32.3921,32.4015,32.3733,32.3921,93613.0
2021-04-29 13:20:00,34.46,34.54,34.46,34.52,67556.0,32.3827,32.4579,32.3827,32.4391,67556.0
2021-04-29 13:30:00,34.52,34.52,34.47,34.48,46002.0,32.4391,32.4391,32.3921,32.4015,46002.0
2021-04-29 13:40:00,34.48,34.49,34.45,34.48,63855.0,32.4015,32.4109,32.3733,32.4015,63855.0
2021-04-29 13:50:00,34.48,34.48,34.44,34.45,48613.0,32.4015,32.4015,32.3639,32.3733,48613.0
2021-04-29 14:00:00,34.45,34.48,34.44,34.45,29256.0,32.3733,32.4015,32.3639,32.3733,29256.0
2021-04-29 14:10:00,34.45,34.48,34.42,34.42,27502.0,32.3733,32.4015,32.3451,32.3451,27502.0
2021-04-29 14:20:00,34.42,34.42,34.38,34.38,46558.0,32.3451,32.3451,32.3076,32.3076,46558.0
2021-04-29 14:30:00,34.38,34.55,34.38,34.55,70012.0,32.3076,32.4673,32.3076,32.4673,70012.0
2021-04-29 14:40:00,34.55,34.64,34.55,34.64,36288.0,32.4673,32.5519,32.4673,32.5519,36288.0
2021-04-29 14:50:00,34.64,34.73,34.64,34.71,96771.0,32.5519,32.6365,32.5519,32.6177,96771.0
2021-04-29 15:00:00,34.71,34.77,34.69,34.73,90349.0,32.6177,32.6741,32.5989,32.6365,90349.0
2021-04-29 15:10:00,34.73,34.76,34.71,34.73,58555.0,32.6365,32.6647,32.6177,32.6365,58555.0
2021-04-29 15:20:00,34.74,34.77,34.73,34.76,41115.0,32.6459,32.6741,32.6365,32.6647,41115.0
2021-04-29 15:30:00,34.76,34.78,34.74,34.76,81580.0,32.6647,32.6834,32.6459,32.6647,81580.0
2021-04-29 15:40:00,34.76,34.82,34.74,34.82,72755.0,32.6647,32.721,32.6459,32.721,72755.0
2021-04-29 15:50:00,34.82,34.82,34.73,34.77,283931.0,32.721,32.721,32.6365,32.6741,283931.0
2021-04-30 09:30:00,34.55,34.8,34.48,34.78,191989.0,32.4673,32.7022,32.4015,32.6834,191989.0
2021-04-30 09:40:00,34.79,34.83,34.66,34.67,67196.0,32.6928,32.7304,32.5707,32.5801,67196.0
2021-04-30 09:50:00,34.66,34.68,34.6,34.63,57414.0,32.5707,32.5895,32.5143,32.5425,57414.0
2021-04-30 10:00:00,34.65,34.66,34.46,34.6,72228.0,32.5613,32.5707,32.3827,32.5143,72228.0
2021-04-30 10:10:00,34.6,34.66,34.54,34.59,49290.0,32.5143,32.5707,32.4579,32.5049,49290.0
2021-04-30 10:20:00,34.61,34.73,34.59,34.7,31729.0,32.5237,32.6365,32.5049,32.6083,31729.0
2021-04-30 10:30:00,34.69,34.73,34.67,34.7,38509.0,32.5989,32.6365,32.5801,32.6083,38509.0
2021-04-30 10:40:00,34.69,34.73,34.66,34.7,21809.0,32.5989,32.6365,32.5707,32.6083,21809.0
2021-04-30 10:50:00,34.7,34.73,34.62,34.63,29402.0,32.6083,32.6365,32.5331,32.5425,29402.0
2021-04-30 11:00:00,34.64,34.66,34.52,34.6,52172.0,32.5519,32.5707,32.4391,32.5143,52172.0
2021-04-30 11:10:00,34.59,34.59,34.5,34.5,34091.0,32.5049,32.5049,32.4203,32.4203,34091.0
2021-04-30 11:20:00,34.51,34.51,34.44,34.47,45291.0,32.4297,32.4297,32.3639,32.3921,45291.0
2021-04-30 11:30:00,34.47,34.51,34.43,34.51,46601.0,32.3921,32.4297,32.3545,32.4297,46601.0
2021-04-30 11:40:00,34.51,34.55,34.51,34.52,22127.0,32.4297,32.4673,32.4297,32.4391,22127.0
2021-04-30 11:50:00,34.51,34.53,34.48,34.53,25872.0,32.4297,32.4485,32.4015,32.4485,25872.0
2021-04-30 12:00:00,34.54,34.55,34.51,34.53,18657.0,32.4579,32.4673,32.4297,32.4485,18657.0
2021-04-30 12:10:00,34.54,34.55,34.5,34.53,36064.0,32.4579,32.4673,32.4203,32.4485,36064.0
2021-04-30 12:20:00,34.53,34.55,34.48,34.53,83711.0,32.4485,32.4673,32.4015,32.4485,83711.0
2021-04-30 12:30:00,34.53,34.53,34.5,34.52,32418.0,32.4485,32.4485,32.4203,32.4391,32418.0
2021-04-30 12:40:00,34.52,34.54,34.51,34.53,23601.0,32.4391,32.4579,32.4297,32.4485,23601.0
2021-04-30 12:50:00,34.54,34.59,34.54,34.59,26208.0,32.4579,32.5049,32.4579,32.5049,26208.0
2021-04-30 13:00:00,34.59,34.6,34.58,34.59,35939.0,32.5049,32.5143,32.4955,32.5049,35939.0
2021-04-30 13:10:00,34.59,34.59,34.52,34.54,23796.0,32.5049,32.5049,32.4391,32.4579,23796.0
2021-04-30 13:20:00,34.53,34.59,34.52,34.59,24058.0,32.4485,32.5049,32.4391,32.5049,24058.0
2021-04-30 13:30:00,34.6,34.63,34.58,34.58,18991.0,32.5143,32.5425,32.4955,32.4955,18991.0
2021-04-30 13:40:00,34.58,34.63,34.58,34.62,32176.0,32.4955,32.5425,32.4955,32.5331,32176.0
2021-04-30 13:50:00,34.62,34.63,34.59,34.61,16933.0,32.5331,32.5425,32.5049,32.5237,16933.0
2021-04-30 14:00:00,34.61,34.67,34.61,34.64,27002.0,32.5237,32.5801,32.5237,32.5519,27002.0
2021-04-30 14:10:00,34.63,34.63,34.6,34.6,13013.0,32.5425,32.5425,32.5143,32.5143,13013.0
2021-04-30 14:20:00,34.6,34.66,34.6,34.64,68433.0,32.5143,32.5707,32.5143,32.5519,68433.0
2021-04-30 14:30:00,34.63,34.63,34.56,34.59,57658.0,32.5425,32.5425,32.4767,32.5049,57658.0
2021-04-30 14:40:00,34.59,34.62,34.57,34.57,76522.0,32.5049,32.5331,32.4861,32.4861,76522.0
2021-04-30 14:50:00,34.57,34.57,34.51,34.52,59257.0,32.4861,32.4861,32.4297,32.4391,59257.0
2021-04-30 15:00:00,34.52,34.52,34.48,34.48,102606.0,32.4391,32.4391,32.4015,32.4015,102606.0
2021-04-30 15:10:00,34.48,34.49,34.42,34.44,117005.0,32.4015,32.4109,32.3451,32.3639,117005.0
2021-04-30 15:20:00,34.45,34.48,34.45,34.47,56509.0,32.3733,32.4015,32.3733,32.3921,56509.0
2021-04-30 15:30:00,34.47,34.48,34.45,34.45,116270.0,32.3921,32.4015,32.3733,32.3733,116270.0
2021-04-30 15:40:00,34.45,34.45,34.32,34.35,151417.0,32.3733,32.3733,32.2512,32.2794,151417.0
2021-04-30 15:50:00,34.34,34.41,34.34,34.39,354503.0,32.27,32.3358,32.27,32.317,354503.0
2021-05-03 09:30:00,35.02,35.15,34.92,35.1,403118.0,32.909,33.0311,32.815,32.9842,403118.0
2021-05-03 09:40:00,35.09,35.1,34.97,35.08,145955.0,32.9748,32.9842,32.862,32.9654,145955.0
2021-05-03 09:50:00,35.1,35.19,35.08,35.16,82139.0,32.9842,33.0687,32.9654,33.0405,82139.0
2021-05-03 10:00:00,35.16,35.35,35.15,35.32,251711.0,33.0405,33.2191,33.0311,33.1909,251711.0
2021-05-03 10:10:00,35.33,35.48,35.33,35.45,164326.0,33.2003,33.3413,33.2003,33.3131,164326.0
2021-05-03 10:20:00,35.46,35.6,35.45,35.58,113692.0,33.3225,33.454,33.3131,33.4352,113692.0
2021-05-03 10:30:00,35.59,35.68,35.56,35.57,175297.0,33.4446,33.5292,33.4164,33.4258,175297.0
2021-05-03 10:40:00,35.57,35.66,35.53,35.6,183061.0,33.4258,33.5104,33.3882,33.454,183061.0
2021-05-03 10:50:00,35.59,35.65,35.53,35.54,100281.0,33.4446,33.501,33.3882,33.3976,100281.0
2021-05-03 11:00:00,35.54,35.73,35.54,35.7,331329.0,33.3976,33.5762,33.3976,33.548,331329.0
2021-05-03 11:10:00,35.7,35.7,35.53,35.54,58224.0,33.548,33.548,33.3882,33.3976,58224.0
2021-05-03 11:20:00,35.54,35.55,35.45,35.45,154642.0,33.3976,33.407,33.3131,33.3131,154642.0
2021-05-03 11:30:00,35.45,35.5,35.4,35.47,85177.0,33.3131,33.36,33.2661,33.3319,85177.0
2021-05-03 11:40:00,35.47,35.47,35.42,35.44,59138.0,33.3319,33.3319,33.2849,33.3037,59138.0
2021-05-03 11:50:00,35.44,35.56,35.44,35.48,96422.0,33.3037,33.4164,33.3037,33.3413,96422.0
2021-05-03 12:00:00,35.49,35.59,35.48,35.59,102580.0,33.3506,33.4446,33.3413,33.4446,102580.0
2021-05-03 12:10:00,35.59,35.66,35.56,35.65,65197.0,33.4446,33.5104,33.4164,33.501,65197.0
2021-05-03 12:20:00,35.65,35.69,35.64,35.66,62289.0,33.501,33.5386,33.4916,33.5104,62289.0
2021-05-03 12:30:00,35.66,35.76,35.66,35.75,64996.0,33.5104,33.6044,33.5104,33.595,64996.0
2021-05-03 12:40:00,35.75,35.75,35.7,35.7,51620.0,33.595,33.595,33.548,33.548,51620.0
2021-05-03 12:50:00,35.7,35.72,35.66,35.72,64935.0,33.548,33.5668,33.5104,33.5668,64935.0
2021-05-03 13:00:00,35.71,35.8,35.67,35.8,58499.0,33.5574,33.642,33.5198,33.642,58499.0
2021-05-03 13:10:00,35.8,35.8,35.74,35.74,43268.0,33.642,33.642,33.5856,33.5856,43268.0
2021-05-03 13:20:00,35.73,35.73,35.69,35.71,39129.0,33.5762,33.5762,33.5386,33.5574,39129.0
2021-05-03 13:30:00,35.7,35.73,35.66,35.73,50200.0,33.548,33.5762,33.5104,33.5762,50200.0
2021-05-03 13:40:00,35.72,35.72,35.69,35.7,42567.0,33.5668,33.5668,33.5386,33.548,42567.0
2021-05-03 13:50:00,35.71,35.71,35.62,35.63,82374.0,33.5574,33.5574,33.4728,33.4822,82374.0
2021-05-03 14:00:00,35.64,35.75,35.64,35.73,121827.0,33.4916,33.595,33.4916,33.5762,121827.0
2021-05-03 14:10:00,35.74,35.81,35.74,35.81,51784.0,33.5856,33.6514,33.5856,33.6514,51784.0
2021-05-03 14:20:00,35.8,35.82,35.76,35.79,87933.0,33.642,33.6608,33.6044,33.6326,87933.0
2021-05-03 14:30:00,35.79,35.81,35.75,35.77,46984.0,33.6326,33.6514,33.595,33.6138,46984.0
2021-05-03 14:40:00,35.78,35.85,35.78,35.84,38179.0,33.6232,33.6889,33.6232,33.6796,38179.0
2021-05-03 14:50:00,35.85,35.89,35.8,35.8,64424.0,33.6889,33.7265,33.642,33.642,64424.0
2021-05-03 15:00:00,35.79,35.8,35.77,35.79,80967.0,33.6326,33.642,33.6138,33.6326,80967.0
2021-05-03 15:10:00,35.78,35.78,35.73,35.77,112035.0,33.6232,33.6232,33.5762,33.6138,112035.0
2021-05-03 15:20:00,35.77,35.84,35.77,35.84,129396.0,33.6138,33.6796,33.6138,33.6796,129396.0
2021-05-03 15:30:00,35.83,35.86,35.81,35.82,115566.0,33.6702,33.6983,33.6514,33.6608,115566.0
2021-05-03 15:40:00,35.82,35.84,35.8,35.8,165528.0,33.6608,33.6796,33.642,33.642,165528.0
2021-05-03 15:50:00,35.8,35.8,35.67,35.69,411928.0,33.642,33.642,33.5198,33.5386,411928.0
2021-05-04 09:30:00,35.68,35.94,35.64,35.79,253502.0,33.5292,33.7735,33.4916,33.6326,253502.0
2021-05-04 09:40:00,35.78,35.78,35.66,35.73,116632.0,33.6232,33.6232,33.5104,33.5762,116632.0
2021-05-04 09:50:00,35.73,35.96,35.72,35.93,97991.0,33.5762,33.7923,33.5668,33.7641,97991.0
2021-05-04 10:00:00,35.92,36.3,35.92,36.29,147071.0,33.7547,34.1118,33.7547,34.1024,147071.0
2021-05-04 10:10:00,36.31,36.32,35.94,35.94,115850.0,34.1212,34.1306,33.7735,33.7735,115850.0
2021-05-04 10:20:00,35.94,35.94,35.82,35.87,106147.0,33.7735,33.7735,33.6608,33.7077,106147.0
2021-05-04 10:30:00,35.87,35.87,35.63,35.68,83244.0,33.7077,33.7077,33.4822,33.5292,83244.0
2021-05-04 10:40:00,35.69,35.74,35.62,35.7,33193.0,33.5386,33.5856,33.4728,33.548,33193.0
2021-05-04 10:50:00,35.69,35.77,35.67,35.73,14955.0,33.5386,33.6138,33.5198,33.5762,14955.0
2021-05-04 11:00:00,35.74,35.75,35.66,35.75,46799.0,33.5856,33.595,33.5104,33.595,46799.0
2021-05-04 11:10:00,35.73,35.73,35.15,35.29,277231.0,33.5762,33.5762,33.0311,33.1627,277231.0
2021-05-04 11:20:00,35.29,35.31,35.2,35.27,67691.0,33.1627,33.1815,33.0781,33.1439,67691.0
2021-05-04 11:30:00,35.29,35.38,35.25,35.32,66579.0,33.1627,33.2473,33.1251,33.1909,66579.0
2021-05-04 11:40:00,35.29,35.29,35.13,35.2,40371.0,33.1627,33.1627,33.0123,33.0781,40371.0
2021-05-04 11:50:00,35.2,35.2,35.09,35.1,45384.0,33.0781,33.0781,32.9748,32.9842,45384.0
2021-05-04 12:00:00,35.1,35.18,34.98,35.18,97238.0,32.9842,33.0593,32.8714,33.0593,97238.0
2021-05-04 12:10:00,35.18,35.22,35.12,35.12,23426.0,33.0593,33.0969,33.003,33.003,23426.0
2021-05-04 12:20:00,35.13,35.25,35.13,35.22,16193.0,33.0123,33.1251,33.0123,33.0969,16193.0
2021-05-04 12:30:00,35.21,35.23,35.14,35.17,33163.0,33.0875,33.1063,33.0217,33.0499,33163.0
2021-05-04 12:40:00,35.16,35.23,35.16,35.22,26506.0,33.0405,33.1063,33.0405,33.0969,26506.0
2021-05-04 12:50:00,35.23,35.32,35.23,35.29,20764.0,33.1063,33.1909,33.1063,33.1627,20764.0
2021-05-04 13:00:00,35.3,35.39,35.29,35.38,21896.0,33.1721,33.2567,33.1627,33.2473,21896.0
2021-05-04 13:10:00,35.38,35.41,35.34,35.41,12603.0,33.2473,33.2755,33.2097,33.2755,12603.0
2021-05-04 13:20:00,35.4,35.45,35.34,35.34,97986.0,33.2661,33.3131,33.2097,33.2097,97986.0
2021-05-04 13:30:00,35.34,35.44,35.32,35.38,76216.0,33.2097,33.3037,33.1909,33.2473,76216.0
2021-05-04 13:40:00,35.38,35.48,35.36,35.43,73467.0,33.2473,33.3413,33.2285,33.2943,73467.0
2021-05-04 13:50:00,35.44,35.44,35.39,35.44,10242.0,33.3037,33.3037,33.2567,33.3037,10242.0
2021-05-04 14:00:00,35.42,35.46,35.38,35.44,12301.0,33.2849,33.3225,33.2473,33.3037,12301.0
2021-05-04 14:10:00,35.46,35.52,35.46,35.48,26536.0,33.3225,33.3788,33.3225,33.3413,26536.0
2021-05-04 14:20:00,35.47,35.52,35.44,35.44,14639.0,33.3319,33.3788,33.3037,33.3037,14639.0
2021-05-04 14:30:00,35.45,35.51,35.43,35.51,10873.0,33.3131,33.3694,33.2943,33.3694,10873.0
2021-05-04 14:40:00,35.52,35.52,35.47,35.5,30488.0,33.3788,33.3788,33.3319,33.36,30488.0
2021-05-04 14:50:00,35.49,35.5,35.39,35.39,19620.0,33.3506,33.36,33.2567,33.2567,19620.0
2021-05-04 15:00:00,35.37,35.41,35.32,35.33,87520.0,33.2379,33.2755,33.1909,33.2003,87520.0
2021-05-04 15:10:00,35.34,35.34,35.25,35.27,96694.0,33.2097,33.2097,33.1251,33.1439,96694.0
2021-05-04 15:20:00,35.27,35.32,35.27,35.3,32124.0,33.1439,33.1909,33.1439,33.1721,32124.0
2021-05-04 15:30:00,35.29,35.3,35.23,35.27,59327.0,33.1627,33.1721,33.1063,33.1439,59327.0
2021-05-04 15:40:00,35.27,35.3,35.26,35.27,59327.0,33.1439,33.1721,33.1345,33.1439,59327.0
2021-05-04 15:50:00,35.27,35.34,35.27,35.34,236039.0,33.1439,33.2097,33.1439,33.2097,236039.0
2021-05-05 09:30:00,35.45,35.58,35.35,35.48,334210.0,33.3131,33.4352,33.2191,33.3413,334210.0
2021-05-05 09:40:00,35.49,35.55,35.2,35.21,96210.0,33.3506,33.407,33.0781,33.0875,96210.0
2021-05-05 09:50:00,35.21,35.32,35.21,35.28,65943.0,33.0875,33.1909,33.0875,33.1533,65943.0
2021-05-05 10:00:00,35.29,35.43,35.28,35.31,38090.0,33.1627,33.2943,33.1533,33.1815,38090.0
2021-05-05 10:10:00,35.31,35.34,35.24,35.28,20455.0,33.1815,33.2097,33.1157,33.1533,20455.0
2021-05-05 10:20:00,35.26,35.3,35.15,35.16,40697.0,33.1345,33.1721,33.0311,33.0405,40697.0
2021-05-05 10:30:00,35.19,35.27,35.15,35.19,32942.0,33.0687,33.1439,33.0311,33.0687,32942.0
2021-05-05 10:40:00,35.21,35.35,35.21,35.35,39490.0,33.0875,33.2191,33.0875,33.2191,39490.0
2021-05-05 10:50:00,35.35,35.42,35.29,35.29,40076.0,33.2191,33.2849,33.1627,33.1627,40076.0
2021-05-05 11:00:00,35.3,35.38,35.3,35.36,24252.0,33.1721,33.2473,33.1721,33.2285,24252.0
2021-05-05 11:10:00,35.35,35.39,35.29,35.33,49616.0,33.2191,33.2567,33.1627,33.2003,49616.0
2021-05-05 11:20:00,35.33,35.33,35.27,35.28,8324.0,33.2003,33.2003,33.1439,33.1533,8324.0
2021-05-05 11:30:00,35.31,35.36,35.31,35.35,20260.0,33.1815,33.2285,33.1815,33.2191,20260.0
2021-05-05 11:40:00,35.34,35.35,35.26,35.26,19883.0,33.2097,33.2191,33.1345,33.1345,19883.0
2021-05-05 11:50:00,35.26,35.34,35.26,35.34,9865.0,33.1345,33.2097,33.1345,33.2097,9865.0
2021-05-05 12:00:00,35.34,35.37,35.3,35.35,16167.0,33.2097,33.2379,33.1721,33.2191,16167.0
2021-05-05 12:10:00,35.34,35.4,35.34,35.35,19519.0,33.2097,33.2661,33.2097,33.2191,19519.0
2021-05-05 12:20:00,35.35,35.38,35.33,35.38,39164.0,33.2191,33.2473,33.2003,33.2473,39164.0
2021-05-05 12:30:00,35.37,35.37,35.33,35.35,18121.0,33.2379,33.2379,33.2003,33.2191,18121.0
2021-05-05 12:40:00,35.35,35.39,35.35,35.37,19982.0,33.2191,33.2567,33.2191,33.2379,19982.0
2021-05-05 12:50:00,35.37,35.41,35.35,35.41,20541.0,33.2379,33.2755,33.2191,33.2755,20541.0
2021-05-05 13:00:00,35.41,35.45,35.4,35.45,20748.0,33.2755,33.3131,33.2661,33.3131,20748.0
2021-05-05 13:10:00,35.44,35.45,35.41,35.43,13695.0,33.3037,33.3131,33.2755,33.2943,13695.0
2021-05-05 13:20:00,35.43,35.49,35.43,35.47,17885.0,33.2943,33.3506,33.2943,33.3319,17885.0
2021-05-05 13:30:00,35.47,35.53,35.47,35.53,14353.0,33.3319,33.3882,33.3319,33.3882,14353.0
2021-05-05 13:40:00,35.53,35.57,35.51,35.51,36475.0,33.3882,33.4258,33.3694,33.3694,36475.0
2021-05-05 13:50:00,35.51,35.56,35.51,35.53,25442.0,33.3694,33.4164,33.3694,33.3882,25442.0
2021-05-05 14:00:00,35.53,35.53,35.47,35.48,28266.0,33.3882,33.3882,33.3319,33.3413,28266.0
2021-05-05 14:10:00,35.49,35.53,35.49,35.53,29960.0,33.3506,33.3882,33.3506,33.3882,29960.0
2021-05-05 14:20:00,35.54,35.57,35.54,35.56,27157.0,33.3976,33.4258,33.3976,33.4164,27157.0
2021-05-05 14:30:00,35.58,35.58,35.45,35.46,30267.0,33.4352,33.4352,33.3131,33.3225,30267.0
2021-05-05 14:40:00,35.45,35.5,35.43,35.5,31602.0,33.3131,33.36,33.2943,33.36,31602.0
2021-05-05 14:50:00,35.5,35.52,35.48,35.49,28112.0,33.36,33.3788,33.3413,33.3506,28112.0
2021-05-05 15:00:00,35.49,35.52,35.45,35.51,55572.0,33.3506,33.3788,33.3131,33.3694,55572.0
2021-05-05 15:10:00,35.51,35.51,35.45,35.46,80915.0,33.3694,33.3694,33.3131,33.3225,80915.0
2021-05-05 15:20:00,35.47,35.5,35.45,35.5,84577.0,33.3319,33.36,33.3131,33.36,84577.0
2021-05-05 15:30:00,35.49,35.55,35.48,35.53,79071.0,33.3506,33.407,33.3413,33.3882,79071.0
2021-05-05 15:40:00,35.53,35.58,35.5,35.55,115386.0,33.3882,33.4352,33.36,33.407,115386.0
2021-05-05 15:50:00,35.55,35.69,35.55,35.57,434044.0,33.407,33.5386,33.407,33.4258,434044.0
2021-05-06 09:30:00,35.91,36.34,35.88,36.3,334970.0,33.7453,34.1494,33.7171,34.1118,334970.0
2021-05-06 09:40:00,36.3,36.49,36.3,36.47,396178.0,34.1118,34.2904,34.1118,34.2716,396178.0
2021-05-06 09:50:00,36.48,36.72,36.48,36.67,244265.0,34.281,34.5065,34.281,34.4595,244265.0
2021-05-06 10:00:00,36.7,36.74,36.55,36.55,140445.0,34.4877,34.5253,34.3468,34.3468,140445.0
2021-05-06 10:10:00,36.55,36.66,36.53,36.54,174269.0,34.3468,34.4501,34.328,34.3374,174269.0
2021-05-06 10:20:00,36.53,36.68,36.5,36.64,118549.0,34.328,34.4689,34.2998,34.4313,118549.0
2021-05-06 10:30:00,36.63,36.72,36.63,36.72,82059.0,34.4219,34.5065,34.4219,34.5065,82059.0
2021-05-06 10:40:00,36.73,36.8,36.69,36.8,96568.0,34.5159,34.5817,34.4783,34.5817,96568.0
2021-05-06 10:50:00,36.81,36.89,36.78,36.84,109254.0,34.5911,34.6663,34.5629,34.6193,109254.0
2021-05-06 11:00:00,36.85,36.89,36.78,36.83,96393.0,34.6287,34.6663,34.5629,34.6099,96393.0
2021-05-06 11:10:00,36.83,36.86,36.8,36.86,62323.0,34.6099,34.6381,34.5817,34.6381,62323.0
2021-05-06 11:20:00,36.86,36.96,36.85,36.95,122165.0,34.6381,34.732,34.6287,34.7226,122165.0
2021-05-06 11:30:00,36.96,36.97,36.91,36.94,110166.0,34.732,34.7414,34.6851,34.7132,110166.0
2021-05-06 11:40:00,36.94,36.97,36.82,36.83,104720.0,34.7132,34.7414,34.6005,34.6099,104720.0
2021-05-06 11:50:00,36.82,36.86,36.8,36.86,67188.0,34.6005,34.6381,34.5817,34.6381,67188.0
2021-05-06 12:00:00,36.85,36.86,36.77,36.84,93246.0,34.6287,34.6381,34.5535,34.6193,93246.0
2021-05-06 12:10:00,36.84,36.92,36.82,36.92,37656.0,34.6193,34.6944,34.6005,34.6944,37656.0
2021-05-06 12:20:00,36.91,36.93,36.87,36.89,38147.0,34.6851,34.7038,34.6475,34.6663,38147.0
2021-05-06 12:30:00,36.88,36.92,36.84,36.88,29482.0,34.6569,34.6944,34.6193,34.6569,29482.0
2021-05-06 12:40:00,36.89,36.93,36.88,36.88,59963.0,34.6663,34.7038,34.6569,34.6569,59963.0
2021-05-06 12:50:00,36.9,36.99,36.87,36.98,44138.0,34.6757,34.7602,34.6475,34.7508,44138.0
2021-05-06 13:00:00,36.97,36.99,36.96,36.99,36112.0,34.7414,34.7602,34.732,34.7602,36112.0
2021-05-06 13:10:00,36.99,36.99,36.93,36.97,61391.0,34.7602,34.7602,34.7038,34.7414,61391.0
2021-05-06 13:20:00,36.97,36.99,36.95,36.99,42002.0,34.7414,34.7602,34.7226,34.7602,42002.0
2021-05-06 13:30:00,36.98,37.06,36.98,37.05,108796.0,34.7508,34.826,34.7508,34.8166,108796.0
2021-05-06 13:40:00,37.05,37.08,37.02,37.08,24655.0,34.8166,34.8448,34.7884,34.8448,24655.0
2021-05-06 13:50:00,37.07,37.08,37.05,37.05,45294.0,34.8354,34.8448,34.8166,34.8166,45294.0
2021-05-06 14:00:00,37.05,37.05,37.01,37.02,44157.0,34.8166,34.8166,34.779,34.7884,44157.0
2021-05-06 14:10:00,37.03,37.05,36.92,36.93,66917.0,34.7978,34.8166,34.6944,34.7038,66917.0
2021-05-06 14:20:00,36.92,36.97,36.9,36.91,53005.0,34.6944,34.7414,34.6757,34.6851,53005.0
2021-05-06 14:30:00,36.91,36.96,36.85,36.88,96893.0,34.6851,34.732,34.6287,34.6569,96893.0
2021-05-06 14:40:00,36.89,36.95,36.89,36.95,50925.0,34.6663,34.7226,34.6663,34.7226,50925.0
2021-05-06 14:50:00,36.95,36.99,36.9,36.93,42330.0,34.7226,34.7602,34.6757,34.7038,42330.0
2021-05-06 15:00:00,36.93,36.95,36.81,36.83,75196.0,34.7038,34.7226,34.5911,34.6099,75196.0
2021-05-06 15:10:00,36.82,36.9,36.81,36.89,102746.0,34.6005,34.6757,34.5911,34.6663,102746.0
2021-05-06 15:20:00,36.88,36.88,36.81,36.85,242497.0,34.6569,34.6569,34.5911,34.6287,242497.0
2021-05-06 15:30:00,36.85,36.86,36.77,36.8,137922.0,34.6287,34.6381,34.5535,34.5817,137922.0
2021-05-06 15:40:00,36.8,36.81,36.7,36.74,235284.0,34.5817,34.5911,34.4877,34.5253,235284.0
2021-05-06 15:50:00,36.74,36.77,36.69,36.77,411606.0,34.5253,34.5535,34.4783,34.5535,411606.0
2021-05-07 09:30:00,37.37,37.49,37.02,37.23,571759.0,35.1173,35.2301,34.7884,34.9858,571759.0
2021-05-07 09:40:00,37.23,37.42,37.02,37.35,217863.0,34.9858,35.1643,34.7884,35.0985,217863.0
2021-05-07 09:50:00,37.36,37.56,37.33,37.56,230423.0,35.1079,35.2959,35.0797,35.2959,230423.0
2021-05-07 10:00:00,37.56,37.58,37.42,37.49,233964.0,35.2959,35.3147,35.1643,35.2301,233964.0
2021-05-07 10:10:00,37.51,37.57,37.44,37.44,102698.0,35.2489,35.3053,35.1831,35.1831,102698.0
2021-05-07 10:20:00,37.43,37.57,37.36,37.37,150205.0,35.1737,35.3053,35.1079,35.1173,150205.0
2021-05-07 10:30:00,37.37,37.38,37.21,37.24,150236.0,35.1173,35.1267,34.967,34.9952,150236.0
2021-05-07 10:40:00,37.24,37.31,37.15,37.18,91682.0,34.9952,35.0609,34.9106,34.9388,91682.0
2021-05-07 10:50:00,37.19,37.23,37.09,37.23,116807.0,34.9482,34.9858,34.8542,34.9858,116807.0
2021-05-07 11:00:00,37.23,37.27,37.16,37.22,50965.0,34.9858,35.0233,34.92,34.9764,50965.0
2021-05-07 11:10:00,37.22,37.27,37.15,37.15,56237.0,34.9764,35.0233,34.9106,34.9106,56237.0
2021-05-07 11:20:00,37.15,37.21,37.13,37.14,40794.0,34.9106,34.967,34.8918,34.9012,40794.0
2021-05-07 11:30:00,37.15,37.36,37.13,37.35,119894.0,34.9106,35.1079,34.8918,35.0985,119894.0
2021-05-07 11:40:00,37.35,37.48,37.35,37.42,163635.0,35.0985,35.2207,35.0985,35.1643,163635.0
2021-05-07 11:50:00,37.41,37.47,37.41,37.45,61652.0,35.1549,35.2113,35.1549,35.1925,61652.0
2021-05-07 12:00:00,37.45,37.45,37.3,37.35,132872.0,35.1925,35.1925,35.0515,35.0985,132872.0
2021-05-07 12:10:00,37.35,37.37,37.26,37.27,120166.0,35.0985,35.1173,35.014,35.0233,120166.0
2021-05-07 12:20:00,37.27,37.27,37.22,37.24,56202.0,35.0233,35.0233,34.9764,34.9952,56202.0
2021-05-07 12:30:00,37.25,37.26,37.18,37.22,47000.0,35.0046,35.014,34.9388,34.9764,47000.0
2021-05-07 12:40:00,37.22,37.28,37.22,37.28,33769.0,34.9764,35.0327,34.9764,35.0327,33769.0
2021-05-07 12:50:00,37.28,37.34,37.24,37.34,27643.0,35.0327,35.0891,34.9952,35.0891,27643.0
2021-05-07 13:00:00,37.34,37.36,37.28,37.3,80186.0,35.0891,35.1079,35.0327,35.0515,80186.0
2021-05-07 13:10:00,37.3,37.3,37.23,37.28,53789.0,35.0515,35.0515,34.9858,35.0327,53789.0
2021-05-07 13:20:00,37.28,37.3,37.26,37.29,51616.0,35.0327,35.0515,35.014,35.0421,51616.0
2021-05-07 13:30:00,37.29,37.34,37.28,37.33,57645.0,35.0421,35.0891,35.0327,35.0797,57645.0
2021-05-07 13:40:00,37.33,37.4,37.3,37.39,31701.0,35.0797,35.1455,35.0515,35.1361,31701.0
2021-05-07 13:50:00,37.4,37.41,37.38,37.4,17801.0,35.1455,35.1549,35.1267,35.1455,17801.0
2021-05-07 14:00:00,37.4,37.44,37.38,37.4,29601.0,35.1455,35.1831,35.1267,35.1455,29601.0
2021-05-07 14:10:00,37.41,37.48,37.41,37.48,24022.0,35.1549,35.2207,35.1549,35.2207,24022.0
2021-05-07 14:20:00,37.48,37.48,37.42,37.47,47863.0,35.2207,35.2207,35.1643,35.2113,47863.0
2021-05-07 14:30:00,37.48,37.48,37.4,37.41,37657.0,35.2207,35.2207,35.1455,35.1549,37657.0
2021-05-07 14:40:00,37.42,37.43,37.38,37.41,30514.0,35.1643,35.1737,35.1267,35.1549,30514.0
2021-05-07 14:50:00,37.41,37.43,37.35,37.36,33562.0,35.1549,35.1737,35.0985,35.1079,33562.0
2021-05-07 15:00:00,37.36,37.38,37.28,37.38,101958.0,35.1079,35.1267,35.0327,35.1267,101958.0
2021-05-07 15:10:00,37.37,37.4,37.28,37.29,90248.0,35.1173,35.1455,35.0327,35.0421,90248.0
2021-05-07 15:20:00,37.29,37.34,37.27,37.34,58032.0,35.0421,35.0891,35.0233,35.0891,58032.0
2021-05-07 15:30:00,37.35,37.38,37.3,37.33,68335.0,35.0985,35.1267,35.0515,35.0797,68335.0
2021-05-07 15:40:00,37.33,37.37,37.3,37.37,107238.0,35.0797,35.1173,35.0515,35.1173,107238.0
2021-05-07 15:50:00,37.37,37.42,37.36,37.42,1645832.0,35.1173,35.1643,35.1079,35.1643,1645832.0
2021-05-10 09:30:00,38.0,38.15,38.0,38.06,716186.0,35.7093,35.8503,35.7093,35.7657,716186.0
2021-05-10 09:40:00,38.05,38.21,38.03,38.09,324030.0,35.7563,35.9067,35.7375,35.7939,324030.0
2021-05-10 09:50:00,38.09,38.16,37.88,37.9,208762.0,35.7939,35.8597,35.5966,35.6154,208762.0
2021-05-10 10:00:00,37.9,37.94,37.73,37.84,177138.0,35.6154,35.653,35.4556,35.559,177138.0
2021-05-10 10:10:00,37.85,37.87,37.77,37.84,77565.0,35.5684,35.5872,35.4932,35.559,77565.0
2021-05-10 10:20:00,37.84,37.92,37.79,37.85,60735.0,35.559,35.6342,35.512,35.5684,60735.0
2021-05-10 10:30:00,37.84,37.88,37.79,37.83,133112.0,35.559,35.5966,35.512,35.5496,133112.0
2021-05-10 10:40:00,37.84,37.92,37.84,37.9,70972.0,35.559,35.6342,35.559,35.6154,70972.0
2021-05-10 10:50:00,37.9,37.94,37.77,37.87,117222.0,35.6154,35.653,35.4932,35.5872,117222.0
2021-05-10 11:00:00,37.87,37.87,37.76,37.78,107569.0,35.5872,35.5872,35.4838,35.5026,107569.0
2021-05-10 11:10:00,37.78,37.89,37.77,37.87,53382.0,35.5026,35.606,35.4932,35.5872,53382.0
2021-05-10 11:20:00,37.87,37.9,37.83,37.88,51811.0,35.5872,35.6154,35.5496,35.5966,51811.0
2021-05-10 11:30:00,37.88,37.96,37.88,37.95,66574.0,35.5966,35.6718,35.5966,35.6624,66574.0
2021-05-10 11:40:00,37.94,38.02,37.94,37.95,47119.0,35.653,35.7281,35.653,35.6624,47119.0
2021-05-10 11:50:00,37.95,37.95,37.88,37.91,84496.0,35.6624,35.6624,35.5966,35.6248,84496.0
2021-05-10 12:00:00,37.91,37.91,37.8,37.81,59150.0,35.6248,35.6248,35.5214,35.5308,59150.0
2021-05-10 12:10:00,37.83,37.84,37.76,37.76,40522.0,35.5496,35.559,35.4838,35.4838,40522.0
2021-05-10 12:20:00,37.76,37.76,37.7,37.74,40622.0,35.4838,35.4838,35.4274,35.465,40622.0
2021-05-10 12:30:00,37.74,37.74,37.63,37.66,42049.0,35.465,35.465,35.3616,35.3898,42049.0
2021-05-10 12:40:00,37.66,37.66,37.59,37.63,46353.0,35.3898,35.3898,35.3241,35.3616,46353.0
2021-05-10 12:50:00,37.63,37.68,37.63,37.65,32784.0,35.3616,35.4086,35.3616,35.3804,32784.0
2021-05-10 13:00:00,37.65,37.65,37.58,37.65,51627.0,35.3804,35.3804,35.3147,35.3804,51627.0
2021-05-10 13:10:00,37.64,37.64,37.59,37.59,45351.0,35.371,35.371,35.3241,35.3241,45351.0
2021-05-10 13:20:00,37.58,37.63,37.56,37.63,15168.0,35.3147,35.3616,35.2959,35.3616,15168.0
2021-05-10 13:30:00,37.63,37.63,37.53,37.53,40782.0,35.3616,35.3616,35.2677,35.2677,40782.0
2021-05-10 13:40:00,37.52,37.56,37.52,37.56,56575.0,35.2583,35.2959,35.2583,35.2959,56575.0
2021-05-10 13:50:00,37.57,37.58,37.55,37.56,30445.0,35.3053,35.3147,35.2865,35.2959,30445.0
2021-05-10 14:00:00,37.56,37.65,37.53,37.64,33308.0,35.2959,35.3804,35.2677,35.371,33308.0
2021-05-10 14:10:00,37.63,37.66,37.54,37.54,44470.0,35.3616,35.3898,35.2771,35.2771,44470.0
2021-05-10 14:20:00,37.55,37.59,37.52,37.58,56795.0,35.2865,35.3241,35.2583,35.3147,56795.0
2021-05-10 14:30:00,37.55,37.57,37.42,37.44,95742.0,35.2865,35.3053,35.1643,35.1831,95742.0
2021-05-10 14:40:00,37.44,37.45,37.32,37.34,115612.0,35.1831,35.1925,35.0703,35.0891,115612.0
2021-05-10 14:50:00,37.35,37.4,37.33,37.4,37530.0,35.0985,35.1455,35.0797,35.1455,37530.0
2021-05-10 15:00:00,37.39,37.43,37.35,37.43,81229.0,35.1361,35.1737,35.0985,35.1737,81229.0
2021-05-10 15:10:00,37.44,37.47,37.43,37.43,76954.0,35.1831,35.2113,35.1737,35.1737,76954.0
2021-05-10 15:20:00,37.44,37.45,37.4,37.44,122781.0,35.1831,35.1925,35.1455,35.1831,122781.0
2021-05-10 15:30:00,37.43,37.48,37.42,37.42,113973.0,35.1737,35.2207,35.1643,35.1643,113973.0
2021-05-10 15:40:00,37.42,37.42,37.38,37.4,155170.0,35.1643,35.1643,35.1267,35.1455,155170.0
2021-05-10 15:50:00,37.4,37.4,37.31,37.38,405201.0,35.1455,35.1455,35.0609,35.1267,405201.0
2021-05-11 09:30:00,36.61,36.94,36.51,36.85,444855.0,34.4031,34.7132,34.3092,34.6287,444855.0
2021-05-11 09:40:00,36.86,37.05,36.84,36.97,189581.0,34.6381,34.8166,34.6193,34.7414,189581.0
2021-05-11 09:50:00,36.97,37.4,36.97,37.4,140886.0,34.7414,35.1455,34.7414,35.1455,140886.0
2021-05-11 10:00:00,37.41,37.42,37.25,37.34,143925.0,35.1549,35.1643,35.0046,35.0891,143925.0
2021-05-11 10:10:00,37.34,37.42,37.3,37.38,100615.0,35.0891,35.1643,35.0515,35.1267,100615.0
2021-05-11 10:20:00,37.4,37.45,37.32,37.32,83421.0,35.1455,35.1925,35.0703,35.0703,83421.0
2021-05-11 10:30:00,37.31,37.31,36.92,36.93,143119.0,35.0609,35.0609,34.6944,34.7038,143119.0
2021-05-11 10:40:00,36.93,37.12,36.92,37.07,122032.0,34.7038,34.8824,34.6944,34.8354,122032.0
2021-05-11 10:50:00,37.06,37.17,37.02,37.15,91894.0,34.826,34.9294,34.7884,34.9106,91894.0
2021-05-11 11:00:00,37.16,37.23,37.13,37.18,49775.0,34.92,34.9858,34.8918,34.9388,49775.0
2021-05-11 11:10:00,37.21,37.21,37.07,37.19,63113.0,34.967,34.967,34.8354,34.9482,63113.0
2021-05-11 11:20:00,37.19,37.2,37.13,37.19,49746.0,34.9482,34.9576,34.8918,34.9482,49746.0
2021-05-11 11:30:00,37.19,37.3,37.19,37.29,47531.0,34.9482,35.0515,34.9482,35.0421,47531.0
2021-05-11 11:40:00,37.29,37.32,37.21,37.29,31934.0,35.0421,35.0703,34.967,35.0421,31934.0
2021-05-11 11:50:00,37.29,37.38,37.28,37.36,33028.0,35.0421,35.1267,35.0327,35.1079,33028.0
2021-05-11 12:00:00,37.36,37.42,37.31,37.37,41669.0,35.1079,35.1643,35.0609,35.1173,41669.0
2021-05-11 12:10:00,37.39,37.42,37.33,37.42,33340.0,35.1361,35.1643,35.0797,35.1643,33340.0
2021-05-11 12:20:00,37.41,37.41,37.29,37.34,31051.0,35.1549,35.1549,35.0421,35.0891,31051.0
2021-05-11 12:30:00,37.34,37.42,37.33,37.4,42752.0,35.0891,35.1643,35.0797,35.1455,42752.0
2021-05-11 12:40:00,37.39,37.4,37.32,37.35,33850.0,35.1361,35.1455,35.0703,35.0985,33850.0
2021-05-11 12:50:00,37.35,37.36,37.32,37.36,26709.0,35.0985,35.1079,35.0703,35.1079,26709.0
2021-05-11 13:00:00,37.36,37.42,37.34,37.36,32751.0,35.1079,35.1643,35.0891,35.1079,32751.0
2021-05-11 13:10:00,37.37,37.38,37.35,37.38,33295.0,35.1173,35.1267,35.0985,35.1267,33295.0
2021-05-11 13:20:00,37.4,37.51,37.4,37.5,40499.0,35.1455,35.2489,35.1455,35.2395,40499.0
2021-05-11 13:30:00,37.51,37.53,37.5,37.53,41700.0,35.2489,35.2677,35.2395,35.2677,41700.0
2021-05-11 13:40:00,37.54,37.55,37.49,37.55,34636.0,35.2771,35.2865,35.2301,35.2865,34636.0
2021-05-11 13:50:00,37.55,37.55,37.45,37.47,65151.0,35.2865,35.2865,35.1925,35.2113,65151.0
2021-05-11 14:00:00,37.47,37.51,37.44,37.45,52695.0,35.2113,35.2489,35.1831,35.1925,52695.0
2021-05-11 14:10:00,37.45,37.45,37.39,37.4,46313.0,35.1925,35.1925,35.1361,35.1455,46313.0
2021-05-11 14:20:00,37.41,37.46,37.4,37.45,16096.0,35.1549,35.2019,35.1455,35.1925,16096.0
2021-05-11 14:30:00,37.44,37.44,37.35,37.37,40776.0,35.1831,35.1831,35.0985,35.1173,40776.0
2021-05-11 14:40:00,37.36,37.43,37.34,37.43,24494.0,35.1079,35.1737,35.0891,35.1737,24494.0
2021-05-11 14:50:00,37.43,37.45,37.41,37.44,44633.0,35.1737,35.1925,35.1549,35.1831,44633.0
2021-05-11 15:00:00,37.44,37.51,37.42,37.5,38651.0,35.1831,35.2489,35.1643,35.2395,38651.0
2021-05-11 15:10:00,37.5,37.6,37.49,37.6,73893.0,35.2395,35.3335,35.2301,35.3335,73893.0
2021-05-11 15:20:00,37.6,37.64,37.58,37.59,64150.0,35.3335,35.371,35.3147,35.3241,64150.0
2021-05-11 15:30:00,37.59,37.62,37.55,37.57,78885.0,35.3241,35.3523,35.2865,35.3053,78885.0
2021-05-11 15:40:00,37.56,37.62,37.55,37.58,90835.0,35.2959,35.3523,35.2865,35.3147,90835.0
2021-05-11 15:50:00,37.58,37.66,37.57,37.62,261238.0,35.3147,35.3898,35.3053,35.3523,261238.0
2021-05-12 09:30:00,37.53,37.76,37.37,37.61,275348.0,35.2677,35.4838,35.1173,35.3429,275348.0
2021-05-12 09:40:00,37.61,37.69,37.41,37.44,130553.0,35.3429,35.418,35.1549,35.1831,130553.0
2021-05-12 09:50:00,37.44,37.49,37.38,37.48,65490.0,35.1831,35.2301,35.1267,35.2207,65490.0
2021-05-12 10:00:00,37.46,37.49,37.27,37.31,143393.0,35.2019,35.2301,35.0233,35.0609,143393.0
2021-05-12 10:10:00,37.29,37.47,37.2,37.45,73205.0,35.0421,35.2113,34.9576,35.1925,73205.0
2021-05-12 10:20:00,37.45,37.62,37.45,37.58,77936.0,35.1925,35.3523,35.1925,35.3147,77936.0
2021-05-12 10:30:00,37.56,37.56,37.27,37.37,106969.0,35.2959,35.2959,35.0233,35.1173,106969.0
2021-05-12 10:40:00,37.35,37.45,37.29,37.36,131984.0,35.0985,35.1925,35.0421,35.1079,131984.0
2021-05-12 10:50:00,37.36,37.44,37.31,37.43,35884.0,35.1079,35.1831,35.0609,35.1737,35884.0
2021-05-12 11:00:00,37.42,37.42,37.24,37.3,52602.0,35.1643,35.1643,34.9952,35.0515,52602.0
2021-05-12 11:10:00,37.3,37.32,37.25,37.29,36466.0,35.0515,35.0703,35.0046,35.0421,36466.0
2021-05-12 11:20:00,37.3,37.3,37.18,37.23,84828.0,35.0515,35.0515,34.9388,34.9858,84828.0
2021-05-12 11:30:00,37.23,37.23,37.09,37.22,71023.0,34.9858,34.9858,34.8542,34.9764,71023.0
2021-05-12 11:40:00,37.22,37.37,37.22,37.28,45073.0,34.9764,35.1173,34.9764,35.0327,45073.0
2021-05-12 11:50:00,37.27,37.3,37.23,37.29,24713.0,35.0233,35.0515,34.9858,35.0421,24713.0
2021-05-12 12:00:00,37.28,37.28,37.16,37.16,25097.0,35.0327,35.0327,34.92,34.92,25097.0
2021-05-12 12:10:00,37.16,37.16,37.01,37.1,64207.0,34.92,34.92,34.779,34.8636,64207.0
2021-05-12 12:20:00,37.09,37.15,37.08,37.15,16866.0,34.8542,34.9106,34.8448,34.9106,16866.0
2021-05-12 12:30:00,37.13,37.19,37.12,37.14,57627.0,34.8918,34.9482,34.8824,34.9012,57627.0
2021-05-12 12:40:00,37.14,37.14,37.04,37.04,47435.0,34.9012,34.9012,34.8072,34.8072,47435.0
2021-05-12 12:50:00,37.02,37.09,37.02,37.06,40095.0,34.7884,34.8542,34.7884,34.826,40095.0
2021-05-12 13:00:00,37.06,37.25,37.03,37.15,107320.0,34.826,35.0046,34.7978,34.9106,107320.0
2021-05-12 13:10:00,37.15,37.17,37.12,37.12,24692.0,34.9106,34.9294,34.8824,34.8824,24692.0
2021-05-12 13:20:00,37.11,37.13,37.09,37.11,19103.0,34.873,34.8918,34.8542,34.873,19103.0
2021-05-12 13:30:00,37.11,37.19,37.08,37.18,28072.0,34.873,34.9482,34.8448,34.9388,28072.0
2021-05-12 13:40:00,37.17,37.17,37.08,37.09,26700.0,34.9294,34.9294,34.8448,34.8542,26700.0
2021-05-12 13:50:00,37.1,37.15,37.07,37.07,22780.0,34.8636,34.9106,34.8354,34.8354,22780.0
2021-05-12 14:00:00,37.08,37.08,37.0,37.0,50175.0,34.8448,34.8448,34.7696,34.7696,50175.0
2021-05-12 14:10:00,36.99,37.07,36.95,37.02,45805.0,34.7602,34.8354,34.7226,34.7884,45805.0
2021-05-12 14:20:00,37.03,37.03,36.97,36.97,108738.0,34.7978,34.7978,34.7414,34.7414,108738.0
2021-05-12 14:30:00,36.97,36.98,36.9,36.94,76265.0,34.7414,34.7508,34.6757,34.7132,76265.0
2021-05-12 14:40:00,36.93,36.93,36.84,36.91,104431.0,34.7038,34.7038,34.6193,34.6851,104431.0
2021-05-12 14:50:00,36.92,36.95,36.86,36.86,77762.0,34.6944,34.7226,34.6381,34.6381,77762.0
2021-05-12 15:00:00,36.85,36.9,36.82,36.9,130454.0,34.6287,34.6757,34.6005,34.6757,130454.0
2021-05-12 15:10:00,36.91,36.91,36.76,36.77,77838.0,34.6851,34.6851,34.5441,34.5535,77838.0
2021-05-12 15:20:00,36.78,36.83,36.76,36.78,89827.0,34.5629,34.6099,34.5441,34.5629,89827.0
2021-05-12 15:30:00,36.78,36.79,36.74,36.77,262449.0,34.5629,34.5723,34.5253,34.5535,262449.0
2021-05-12 15:40:00,36.77,36.88,36.77,36.84,215987.0,34.5535,34.6569,34.5535,34.6193,215987.0
2021-05-12 15:50:00,36.83,36.91,36.78,36.9,319531.0,34.6099,34.6851,34.5629,34.6757,319531.0
2021-05-13 09:30:00,36.75,36.79,36.54,36.56,318498.0,34.5347,34.5723,34.3374,34.3561,318498.0
2021-05-13 09:40:00,36.55,36.66,36.44,36.49,90920.0,34.3468,34.4501,34.2434,34.2904,90920.0
2021-05-13 09:50:00,36.5,36.76,36.5,36.75,100094.0,34.2998,34.5441,34.2998,34.5347,100094.0
2021-05-13 10:00:00,36.76,36.91,36.75,36.84,177805.0,34.5441,34.6851,34.5347,34.6193,177805.0
2021-05-13 10:10:00,36.86,37.02,36.8,36.99,70057.0,34.6381,34.7884,34.5817,34.7602,70057.0
2021-05-13 10:20:00,36.99,37.05,36.89,36.92,84031.0,34.7602,34.8166,34.6663,34.6944,84031.0
2021-05-13 10:30:00,36.92,36.99,36.91,36.95,28698.0,34.6944,34.7602,34.6851,34.7226,28698.0
2021-05-13 10:40:00,36.94,37.1,36.91,37.1,64487.0,34.7132,34.8636,34.6851,34.8636,64487.0
2021-05-13 10:50:00,37.09,37.1,36.89,36.9,75214.0,34.8542,34.8636,34.6663,34.6757,75214.0
2021-05-13 11:00:00,36.9,36.95,36.85,36.87,38901.0,34.6757,34.7226,34.6287,34.6475,38901.0
2021-05-13 11:10:00,36.87,36.88,36.78,36.82,43133.0,34.6475,34.6569,34.5629,34.6005,43133.0
2021-05-13 11:20:00,36.82,36.89,36.81,36.84,52385.0,34.6005,34.6663,34.5911,34.6193,52385.0
2021-05-13 11:30:00,36.84,36.94,36.84,36.93,33030.0,34.6193,34.7132,34.6193,34.7038,33030.0
2021-05-13 11:40:00,36.92,36.93,36.85,36.9,31244.0,34.6944,34.7038,34.6287,34.6757,31244.0
2021-05-13 11:50:00,36.89,36.95,36.89,36.93,26026.0,34.6663,34.7226,34.6663,34.7038,26026.0
2021-05-13 12:00:00,36.94,37.0,36.91,37.0,24751.0,34.7132,34.7696,34.6851,34.7696,24751.0
2021-05-13 12:10:00,37.0,37.06,36.95,37.01,22082.0,34.7696,34.826,34.7226,34.779,22082.0
2021-05-13 12:20:00,37.0,37.04,36.97,37.01,28182.0,34.7696,34.8072,34.7414,34.779,28182.0
2021-05-13 12:30:00,37.02,37.05,37.01,37.05,34289.0,34.7884,34.8166,34.779,34.8166,34289.0
2021-05-13 12:40:00,37.05,37.16,37.04,37.16,64276.0,34.8166,34.92,34.8072,34.92,64276.0
2021-05-13 12:50:00,37.17,37.18,37.05,37.08,39917.0,34.9294,34.9388,34.8166,34.8448,39917.0
2021-05-13 13:00:00,37.08,37.08,36.97,37.02,43240.0,34.8448,34.8448,34.7414,34.7884,43240.0
2021-05-13 13:10:00,37.01,37.01,36.88,36.88,28174.0,34.779,34.779,34.6569,34.6569,28174.0
2021-05-13 13:20:00,36.87,36.88,36.79,36.85,54782.0,34.6475,34.6569,34.5723,34.6287,54782.0
2021-05-13 13:30:00,36.86,36.87,36.78,36.82,42036.0,34.6381,34.6475,34.5629,34.6005,42036.0
2021-05-13 13:40:00,36.82,36.83,36.73,36.73,51747.0,34.6005,34.6099,34.5159,34.5159,51747.0
2021-05-13 13:50:00,36.75,36.77,36.69,36.69,26875.0,34.5347,34.5535,34.4783,34.4783,26875.0
2021-05-13 14:00:00,36.69,36.88,36.69,36.88,36768.0,34.4783,34.6569,34.4783,34.6569,36768.0
2021-05-13 14:10:00,36.88,36.91,36.84,36.86,22241.0,34.6569,34.6851,34.6193,34.6381,22241.0
2021-05-13 14:20:00,36.85,36.89,36.8,36.87,20414.0,34.6287,34.6663,34.5817,34.6475,20414.0
2021-05-13 14:30:00,36.86,36.94,36.86,36.92,30964.0,34.6381,34.7132,34.6381,34.6944,30964.0
2021-05-13 14:40:00,36.92,36.93,36.88,36.91,18646.0,34.6944,34.7038,34.6569,34.6851,18646.0
2021-05-13 14:50:00,36.91,36.91,36.85,36.87,38205.0,34.6851,34.6851,34.6287,34.6475,38205.0
2021-05-13 15:00:00,36.87,36.95,36.86,36.92,56883.0,34.6475,34.7226,34.6381,34.6944,56883.0
2021-05-13 15:10:00,36.91,36.94,36.87,36.94,65887.0,34.6851,34.7132,34.6475,34.7132,65887.0
2021-05-13 15:20:00,36.95,36.99,36.92,36.99,68861.0,34.7226,34.7602,34.6944,34.7602,68861.0
2021-05-13 15:30:00,36.99,37.06,36.97,36.99,98689.0,34.7602,34.826,34.7414,34.7602,98689.0
2021-05-13 15:40:00,36.99,36.99,36.92,36.95,63217.0,34.7602,34.7602,34.6944,34.7226,63217.0
2021-05-13 15:50:00,36.95,36.96,36.88,36.94,234271.0,34.7226,34.732,34.6569,34.7132,234271.0
2021-05-14 09:30:00,37.38,37.62,37.33,37.6,205719.0,35.1267,35.3523,35.0797,35.3335,205719.0
2021-05-14 09:40:00,37.62,37.68,37.49,37.55,104972.0,35.3523,35.4086,35.2301,35.2865,104972.0
2021-05-14 09:50:00,37.54,37.58,37.45,37.49,55890.0,35.2771,35.3147,35.1925,35.2301,55890.0
2021-05-14 10:00:00,37.49,37.49,37.28,37.43,120502.0,35.2301,35.2301,35.0327,35.1737,120502.0
2021-05-14 10:10:00,37.44,37.55,37.41,37.51,64561.0,35.1831,35.2865,35.1549,35.2489,64561.0
2021-05-14 10:20:00,37.51,37.56,37.41,37.41,48529.0,35.2489,35.2959,35.1549,35.1549,48529.0
2021-05-14 10:30:00,37.42,37.48,37.34,37.36,62988.0,35.1643,35.2207,35.0891,35.1079,62988.0
2021-05-14 10:40:00,37.36,37.37,37.24,37.32,119959.0,35.1079,35.1173,34.9952,35.0703,119959.0
2021-05-14 10:50:00,37.3,37.45,37.3,37.45,33770.0,35.0515,35.1925,35.0515,35.1925,33770.0
2021-05-14 11:00:00,37.45,37.47,37.42,37.46,51482.0,35.1925,35.2113,35.1643,35.2019,51482.0
2021-05-14 11:10:00,37.46,37.55,37.46,37.52,55148.0,35.2019,35.2865,35.2019,35.2583,55148.0
2021-05-14 11:20:00,37.52,37.56,37.49,37.56,45156.0,35.2583,35.2959,35.2301,35.2959,45156.0
2021-05-14 11:30:00,37.56,37.61,37.55,37.61,23867.0,35.2959,35.3429,35.2865,35.3429,23867.0
2021-05-14 11:40:00,37.61,37.66,37.57,37.65,44156.0,35.3429,35.3898,35.3053,35.3804,44156.0
2021-05-14 11:50:00,37.65,37.66,37.64,37.65,23621.0,35.3804,35.3898,35.371,35.3804,23621.0
2021-05-14 12:00:00,37.65,37.72,37.65,37.66,43499.0,35.3804,35.4462,35.3804,35.3898,43499.0
2021-05-14 12:10:00,37.66,37.66,37.62,37.65,22600.0,35.3898,35.3898,35.3523,35.3804,22600.0
2021-05-14 12:20:00,37.65,37.65,37.59,37.62,18146.0,35.3804,35.3804,35.3241,35.3523,18146.0
2021-05-14 12:30:00,37.62,37.62,37.59,37.59,30578.0,35.3523,35.3523,35.3241,35.3241,30578.0
2021-05-14 12:40:00,37.6,37.66,37.6,37.66,29186.0,35.3335,35.3898,35.3335,35.3898,29186.0
2021-05-14 12:50:00,37.66,37.69,37.65,37.68,21434.0,35.3898,35.418,35.3804,35.4086,21434.0
2021-05-14 13:00:00,37.68,37.69,37.66,37.66,17275.0,35.4086,35.418,35.3898,35.3898,17275.0
2021-05-14 13:10:00,37.67,37.69,37.63,37.65,38129.0,35.3992,35.418,35.3616,35.3804,38129.0
2021-05-14 13:20:00,37.65,37.67,37.65,37.66,20501.0,35.3804,35.3992,35.3804,35.3898,20501.0
2021-05-14 13:30:00,37.66,37.7,37.66,37.7,36809.0,35.3898,35.4274,35.3898,35.4274,36809.0
2021-05-14 13:40:00,37.7,37.7,37.66,37.67,24996.0,35.4274,35.4274,35.3898,35.3992,24996.0
2021-05-14 13:50:00,37.67,37.67,37.62,37.62,22695.0,35.3992,35.3992,35.3523,35.3523,22695.0
2021-05-14 14:00:00,37.63,37.66,37.62,37.66,19699.0,35.3616,35.3898,35.3523,35.3898,19699.0
2021-05-14 14:10:00,37.66,37.8,37.66,37.79,43662.0,35.3898,35.5214,35.3898,35.512,43662.0
2021-05-14 14:20:00,37.8,37.8,37.76,37.77,86611.0,35.5214,35.5214,35.4838,35.4932,86611.0
2021-05-14 14:30:00,37.77,37.79,37.73,37.76,41100.0,35.4932,35.512,35.4556,35.4838,41100.0
2021-05-14 14:40:00,37.77,37.8,37.77,37.79,45601.0,35.4932,35.5214,35.4932,35.512,45601.0
2021-05-14 14:50:00,37.79,37.88,37.78,37.88,51469.0,35.512,35.5966,35.5026,35.5966,51469.0
2021-05-14 15:00:00,37.88,37.91,37.87,37.9,107719.0,35.5966,35.6248,35.5872,35.6154,107719.0
2021-05-14 15:10:00,37.9,37.94,37.89,37.9,84988.0,35.6154,35.653,35.606,35.6154,84988.0
2021-05-14 15:20:00,37.9,37.93,37.88,37.88,65169.0,35.6154,35.6436,35.5966,35.5966,65169.0
2021-05-14 15:30:00,37.88,37.91,37.84,37.85,116122.0,35.5966,35.6248,35.559,35.5684,116122.0
2021-05-14 15:40:00,37.86,37.89,37.8,37.81,144805.0,35.5778,35.606,35.5214,35.5308,144805.0
2021-05-14 15:50:00,37.81,37.88,37.81,37.87,378472.0,35.5308,35.5966,35.5308,35.5872,378472.0
2021-05-17 09:30:00,38.26,38.36,38.14,38.34,355614.0,35.9537,36.0476,35.8409,36.0288,355614.0
2021-05-17 09:40:00,38.32,38.5,38.3,38.4,190150.0,36.0101,36.1792,35.9913,36.0852,190150.0
2021-05-17 09:50:00,38.43,38.46,38.34,38.43,57797.0,36.1134,36.1416,36.0288,36.1134,57797.0
2021-05-17 10:00:00,38.43,38.55,38.37,38.55,164804.0,36.1134,36.2262,36.057,36.2262,164804.0
2021-05-17 10:10:00,38.54,38.91,38.54,38.88,221486.0,36.2168,36.5645,36.2168,36.5363,221486.0
2021-05-17 10:20:00,38.88,38.93,38.74,38.84,222039.0,36.5363,36.5833,36.4047,36.4987,222039.0
2021-05-17 10:30:00,38.85,38.95,38.76,38.92,106844.0,36.5081,36.6021,36.4235,36.5739,106844.0
2021-05-17 10:40:00,38.92,39.02,38.88,39.01,215313.0,36.5739,36.6679,36.5363,36.6585,215313.0
2021-05-17 10:50:00,39.02,39.13,38.98,39.13,119016.0,36.6679,36.7712,36.6303,36.7712,119016.0
2021-05-17 11:00:00,39.13,39.26,39.12,39.16,186059.0,36.7712,36.8934,36.7618,36.7994,186059.0
2021-05-17 11:10:00,39.18,39.3,39.13,39.28,211050.0,36.8182,36.931,36.7712,36.9122,211050.0
2021-05-17 11:20:00,39.29,39.39,39.29,39.34,162764.0,36.9216,37.0156,36.9216,36.9686,162764.0
2021-05-17 11:30:00,39.35,39.4,39.31,39.31,163036.0,36.978,37.025,36.9404,36.9404,163036.0
2021-05-17 11:40:00,39.31,39.43,39.3,39.42,130546.0,36.9404,37.0531,36.931,37.0437,130546.0
2021-05-17 11:50:00,39.43,39.49,39.41,39.48,162117.0,37.0531,37.1095,37.0343,37.1001,162117.0
2021-05-17 12:00:00,39.47,39.47,39.17,39.22,201279.0,37.0907,37.0907,36.8088,36.8558,201279.0
2021-05-17 12:10:00,39.23,39.26,39.12,39.21,72453.0,36.8652,36.8934,36.7618,36.8464,72453.0
2021-05-17 12:20:00,39.2,39.31,39.16,39.29,52697.0,36.837,36.9404,36.7994,36.9216,52697.0
2021-05-17 12:30:00,39.29,39.34,39.23,39.34,73731.0,36.9216,36.9686,36.8652,36.9686,73731.0
2021-05-17 12:40:00,39.34,39.39,39.33,39.38,66806.0,36.9686,37.0156,36.9592,37.0062,66806.0
2021-05-17 12:50:00,39.38,39.42,39.36,39.39,62524.0,37.0062,37.0437,36.9874,37.0156,62524.0
2021-05-17 13:00:00,39.38,39.41,39.38,39.41,57094.0,37.0062,37.0343,37.0062,37.0343,57094.0
2021-05-17 13:10:00,39.41,39.49,39.41,39.43,100399.0,37.0343,37.1095,37.0343,37.0531,100399.0
2021-05-17 13:20:00,39.43,39.49,39.42,39.48,76832.0,37.0531,37.1095,37.0437,37.1001,76832.0
2021-05-17 13:30:00,39.48,39.52,39.46,39.5,129746.0,37.1001,37.1377,37.0813,37.1189,129746.0
2021-05-17 13:40:00,39.51,39.63,39.47,39.62,183099.0,37.1283,37.2411,37.0907,37.2317,183099.0
2021-05-17 13:50:00,39.62,39.73,39.61,39.69,360893.0,37.2317,37.3351,37.2223,37.2975,360893.0
2021-05-17 14:00:00,39.69,39.84,39.67,39.84,220672.0,37.2975,37.4384,37.2787,37.4384,220672.0
2021-05-17 14:10:00,39.84,39.89,39.59,39.6,288905.0,37.4384,37.4854,37.2035,37.2129,288905.0
2021-05-17 14:20:00,39.6,39.65,39.57,39.6,135134.0,37.2129,37.2599,37.1847,37.2129,135134.0
2021-05-17 14:30:00,39.6,39.66,39.56,39.65,107622.0,37.2129,37.2693,37.1753,37.2599,107622.0
2021-05-17 14:40:00,39.66,39.7,39.65,39.69,114092.0,37.2693,37.3069,37.2599,37.2975,114092.0
2021-05-17 14:50:00,39.69,39.7,39.64,39.7,106464.0,37.2975,37.3069,37.2505,37.3069,106464.0
2021-05-17 15:00:00,39.7,39.73,39.65,39.66,139779.0,37.3069,37.3351,37.2599,37.2693,139779.0
2021-05-17 15:10:00,39.66,39.71,39.66,39.69,167639.0,37.2693,37.3163,37.2693,37.2975,167639.0
2021-05-17 15:20:00,39.7,39.73,39.66,39.72,111890.0,37.3069,37.3351,37.2693,37.3257,111890.0
2021-05-17 15:30:00,39.73,39.74,39.66,39.7,170720.0,37.3351,37.3445,37.2693,37.3069,170720.0
2021-05-17 15:40:00,39.7,39.75,39.63,39.63,345450.0,37.3069,37.3539,37.2411,37.2411,345450.0
2021-05-17 15:50:00,39.63,39.71,39.62,39.69,560081.0,37.2411,37.3163,37.2317,37.2975,560081.0
2021-05-18 09:30:00,39.8,39.88,39.22,39.77,546699.0,37.4008,37.476,36.8558,37.3726,546699.0
2021-05-18 09:40:00,39.77,39.8,39.45,39.48,195865.0,37.3726,37.4008,37.0719,37.1001,195865.0
2021-05-18 09:50:00,39.49,39.49,39.15,39.15,120006.0,37.1095,37.1095,36.79,36.79,120006.0
2021-05-18 10:00:00,39.15,39.3,39.03,39.14,209274.0,36.79,36.931,36.6773,36.7806,209274.0
2021-05-18 10:10:00,39.14,39.24,39.12,39.2,118107.0,36.7806,36.8746,36.7618,36.837,118107.0
2021-05-18 10:20:00,39.2,39.33,39.2,39.23,83000.0,36.837,36.9592,36.837,36.8652,83000.0
2021-05-18 10:30:00,39.24,39.41,39.23,39.34,59744.0,36.8746,37.0343,36.8652,36.9686,59744.0
2021-05-18 10:40:00,39.33,39.42,39.24,39.39,104670.0,36.9592,37.0437,36.8746,37.0156,104670.0
2021-05-18 10:50:00,39.4,39.48,39.32,39.42,90694.0,37.025,37.1001,36.9498,37.0437,90694.0
2021-05-18 11:00:00,39.43,39.47,39.34,39.41,54901.0,37.0531,37.0907,36.9686,37.0343,54901.0
2021-05-18 11:10:00,39.42,39.42,39.34,39.42,23153.0,37.0437,37.0437,36.9686,37.0437,23153.0
2021-05-18 11:20:00,39.43,39.54,39.42,39.54,90545.0,37.0531,37.1565,37.0437,37.1565,90545.0
2021-05-18 11:30:00,39.54,39.55,39.39,39.41,69525.0,37.1565,37.1659,37.0156,37.0343,69525.0
2021-05-18 11:40:00,39.41,39.41,39.31,39.37,36533.0,37.0343,37.0343,36.9404,36.9968,36533.0
2021-05-18 11:50:00,39.36,39.37,39.27,39.27,45055.0,36.9874,36.9968,36.9028,36.9028,45055.0
2021-05-18 12:00:00,39.27,39.32,39.23,39.31,41396.0,36.9028,36.9498,36.8652,36.9404,41396.0
2021-05-18 12:10:00,39.31,39.34,39.29,39.32,19343.0,36.9404,36.9686,36.9216,36.9498,19343.0
2021-05-18 12:20:00,39.33,39.42,39.33,39.41,44932.0,36.9592,37.0437,36.9592,37.0343,44932.0
2021-05-18 12:30:00,39.39,39.39,39.33,39.35,14539.0,37.0156,37.0156,36.9592,36.978,14539.0
2021-05-18 12:40:00,39.37,39.42,39.37,39.41,23329.0,36.9968,37.0437,36.9968,37.0343,23329.0
2021-05-18 12:50:00,39.41,39.46,39.41,39.46,19575.0,37.0343,37.0813,37.0343,37.0813,19575.0
2021-05-18 13:00:00,39.46,39.53,39.45,39.48,26671.0,37.0813,37.1471,37.0719,37.1001,26671.0
2021-05-18 13:10:00,39.48,39.52,39.48,39.48,14776.0,37.1001,37.1377,37.1001,37.1001,14776.0
2021-05-18 13:20:00,39.5,39.6,39.49,39.57,28116.0,37.1189,37.2129,37.1095,37.1847,28116.0
2021-05-18 13:30:00,39.56,39.61,39.55,39.61,27211.0,37.1753,37.2223,37.1659,37.2223,27211.0
2021-05-18 13:40:00,39.6,39.64,39.59,39.63,37687.0,37.2129,37.2505,37.2035,37.2411,37687.0
2021-05-18 13:50:00,39.63,39.64,39.59,39.63,17164.0,37.2411,37.2505,37.2035,37.2411,17164.0
2021-05-18 14:00:00,39.64,39.65,39.53,39.55,28588.0,37.2505,37.2599,37.1471,37.1659,28588.0
2021-05-18 14:10:00,39.53,39.6,39.52,39.57,19207.0,37.1471,37.2129,37.1377,37.1847,19207.0
2021-05-18 14:20:00,39.58,39.66,39.57,39.63,19177.0,37.1941,37.2693,37.1847,37.2411,19177.0
2021-05-18 14:30:00,39.64,39.65,39.57,39.58,21814.0,37.2505,37.2599,37.1847,37.1941,21814.0
2021-05-18 14:40:00,39.58,39.6,39.55,39.56,34025.0,37.1941,37.2129,37.1659,37.1753,34025.0
2021-05-18 14:50:00,39.57,39.63,39.56,39.62,36946.0,37.1847,37.2411,37.1753,37.2317,36946.0
2021-05-18 15:00:00,39.62,39.67,39.6,39.67,57564.0,37.2317,37.2787,37.2129,37.2787,57564.0
2021-05-18 15:10:00,39.68,39.73,39.65,39.73,115728.0,37.2881,37.3351,37.2599,37.3351,115728.0
2021-05-18 15:20:00,39.73,39.74,39.69,39.71,84826.0,37.3351,37.3445,37.2975,37.3163,84826.0
2021-05-18 15:30:00,39.71,39.72,39.66,39.66,100546.0,37.3163,37.3257,37.2693,37.2693,100546.0
2021-05-18 15:40:00,39.67,39.69,39.6,39.61,157624.0,37.2787,37.2975,37.2129,37.2223,157624.0
2021-05-18 15:50:00,39.61,39.63,39.56,39.6,213796.0,37.2223,37.2411,37.1753,37.2129,213796.0
2021-05-19 09:30:00,39.29,40.09,39.25,40.07,600821.0,36.9216,37.6734,36.884,37.6546,600821.0
2021-05-19 09:40:00,40.07,40.13,39.87,39.91,237177.0,37.6546,37.7109,37.4666,37.5042,237177.0
2021-05-19 09:50:00,39.92,40.07,39.8,39.96,207554.0,37.5136,37.6546,37.4008,37.5512,207554.0
2021-05-19 10:00:00,39.97,39.97,39.56,39.56,187902.0,37.5606,37.5606,37.1753,37.1753,187902.0
2021-05-19 10:10:00,39.56,39.61,39.42,39.44,130502.0,37.1753,37.2223,37.0437,37.0625,130502.0
2021-05-19 10:20:00,39.44,39.45,39.14,39.42,253918.0,37.0625,37.0719,36.7806,37.0437,253918.0
2021-05-19 10:30:00,39.41,39.49,39.35,39.35,90592.0,37.0343,37.1095,36.978,36.978,90592.0
2021-05-19 10:40:00,39.35,39.42,39.3,39.41,66553.0,36.978,37.0437,36.931,37.0343,66553.0
2021-05-19 10:50:00,39.41,39.55,39.41,39.51,69216.0,37.0343,37.1659,37.0343,37.1283,69216.0
2021-05-19 11:00:00,39.5,39.55,39.39,39.53,54290.0,37.1189,37.1659,37.0156,37.1471,54290.0
2021-05-19 11:10:00,39.53,39.55,39.47,39.55,52295.0,37.1471,37.1659,37.0907,37.1659,52295.0
2021-05-19 11:20:00,39.55,39.69,39.55,39.64,54783.0,37.1659,37.2975,37.1659,37.2505,54783.0
2021-05-19 11:30:00,39.65,39.69,39.63,39.66,73762.0,37.2599,37.2975,37.2411,37.2693,73762.0
2021-05-19 11:40:00,39.66,39.7,39.6,39.68,74372.0,37.2693,37.3069,37.2129,37.2881,74372.0
2021-05-19 11:50:00,39.68,39.75,39.65,39.68,61725.0,37.2881,37.3539,37.2599,37.2881,61725.0
2021-05-19 12:00:00,39.68,39.68,39.62,39.62,32501.0,37.2881,37.2881,37.2317,37.2317,32501.0
2021-05-19 12:10:00,39.62,39.66,39.6,39.61,58080.0,37.2317,37.2693,37.2129,37.2223,58080.0
2021-05-19 12:20:00,39.62,39.66,39.61,39.65,25310.0,37.2317,37.2693,37.2223,37.2599,25310.0
2021-05-19 12:30:00,39.65,39.67,39.62,39.65,28968.0,37.2599,37.2787,37.2317,37.2599,28968.0
2021-05-19 12:40:00,39.66,39.69,39.61,39.68,27928.0,37.2693,37.2975,37.2223,37.2881,27928.0
2021-05-19 12:50:00,39.68,39.72,39.64,39.69,37618.0,37.2881,37.3257,37.2505,37.2975,37618.0
2021-05-19 13:00:00,39.7,39.73,39.67,39.69,51555.0,37.3069,37.3351,37.2787,37.2975,51555.0
2021-05-19 13:10:00,39.7,39.75,39.7,39.73,36035.0,37.3069,37.3539,37.3069,37.3351,36035.0
2021-05-19 13:20:00,39.73,39.73,39.56,39.72,62150.0,37.3351,37.3351,37.1753,37.3257,62150.0
2021-05-19 13:30:00,39.72,39.72,39.62,39.66,24713.0,37.3257,37.3257,37.2317,37.2693,24713.0
2021-05-19 13:40:00,39.66,39.72,39.63,39.64,38830.0,37.2693,37.3257,37.2411,37.2505,38830.0
2021-05-19 13:50:00,39.65,39.73,39.65,39.68,28949.0,37.2599,37.3351,37.2599,37.2881,28949.0
2021-05-19 14:00:00,39.68,39.74,39.26,39.28,163462.0,37.2881,37.3445,36.8934,36.9122,163462.0
2021-05-19 14:10:00,39.29,39.29,38.91,39.07,309772.0,36.9216,36.9216,36.5645,36.7148,309772.0
2021-05-19 14:20:00,39.07,39.24,39.04,39.1,131268.0,36.7148,36.8746,36.6867,36.743,131268.0
2021-05-19 14:30:00,39.11,39.22,38.9,38.97,128056.0,36.7524,36.8558,36.5551,36.6209,128056.0
2021-05-19 14:40:00,38.97,39.0,38.75,38.77,164857.0,36.6209,36.6491,36.4141,36.4329,164857.0
2021-05-19 14:50:00,38.77,38.77,38.61,38.64,218131.0,36.4329,36.4329,36.2826,36.3108,218131.0
2021-05-19 15:00:00,38.63,38.72,38.6,38.7,203106.0,36.3014,36.3859,36.2732,36.3671,203106.0
2021-05-19 15:10:00,38.69,38.83,38.69,38.77,127513.0,36.3578,36.4893,36.3578,36.4329,127513.0
2021-05-19 15:20:00,38.78,38.88,38.78,38.82,140347.0,36.4423,36.5363,36.4423,36.4799,140347.0
2021-05-19 15:30:00,38.82,38.91,38.79,38.83,108007.0,36.4799,36.5645,36.4517,36.4893,108007.0
2021-05-19 15:40:00,38.83,38.98,38.79,38.97,263979.0,36.4893,36.6303,36.4517,36.6209,263979.0
2021-05-19 15:50:00,38.97,39.05,38.94,39.03,563916.0,36.6209,36.6961,36.5927,36.6773,563916.0
2021-05-20 09:30:00,39.07,39.28,38.93,39.23,269139.0,36.7148,36.9122,36.5833,36.8652,269139.0
2021-05-20 09:40:00,39.24,39.43,39.14,39.42,159407.0,36.8746,37.0531,36.7806,37.0437,159407.0
2021-05-20 09:50:00,39.42,39.51,39.39,39.46,76588.0,37.0437,37.1283,37.0156,37.0813,76588.0
2021-05-20 10:00:00,39.45,39.51,39.42,39.49,47197.0,37.0719,37.1283,37.0437,37.1095,47197.0
2021-05-20 10:10:00,39.48,39.68,39.48,39.51,120597.0,37.1001,37.2881,37.1001,37.1283,120597.0
2021-05-20 10:20:00,39.52,39.6,39.42,39.47,57240.0,37.1377,37.2129,37.0437,37.0907,57240.0
2021-05-20 10:30:00,39.47,39.61,39.42,39.44,55769.0,37.0907,37.2223,37.0437,37.0625,55769.0
2021-05-20 10:40:00,39.45,39.59,39.45,39.58,53744.0,37.0719,37.2035,37.0719,37.1941,53744.0
2021-05-20 10:50:00,39.59,39.62,39.56,39.59,29415.0,37.2035,37.2317,37.1753,37.2035,29415.0
2021-05-20 11:00:00,39.58,39.62,39.54,39.61,30865.0,37.1941,37.2317,37.1565,37.2223,30865.0
2021-05-20 11:10:00,39.62,39.67,39.59,39.6,39859.0,37.2317,37.2787,37.2035,37.2129,39859.0
2021-05-20 11:20:00,39.6,39.62,39.53,39.58,37462.0,37.2129,37.2317,37.1471,37.1941,37462.0
2021-05-20 11:30:00,39.58,39.64,39.56,39.64,36469.0,37.1941,37.2505,37.1753,37.2505,36469.0
2021-05-20 11:40:00,39.65,39.75,39.65,39.75,48620.0,37.2599,37.3539,37.2599,37.3539,48620.0
2021-05-20 11:50:00,39.75,39.79,39.7,39.77,79294.0,37.3539,37.3914,37.3069,37.3726,79294.0
2021-05-20 12:00:00,39.77,39.77,39.61,39.62,81144.0,37.3726,37.3726,37.2223,37.2317,81144.0
2021-05-20 12:10:00,39.62,39.64,39.57,39.64,48788.0,37.2317,37.2505,37.1847,37.2505,48788.0
2021-05-20 12:20:00,39.64,39.68,39.63,39.63,26512.0,37.2505,37.2881,37.2411,37.2411,26512.0
2021-05-20 12:30:00,39.64,39.7,39.59,39.59,29009.0,37.2505,37.3069,37.2035,37.2035,29009.0
2021-05-20 12:40:00,39.6,39.69,39.59,39.69,14871.0,37.2129,37.2975,37.2035,37.2975,14871.0
2021-05-20 12:50:00,39.7,39.74,39.66,39.67,75274.0,37.3069,37.3445,37.2693,37.2787,75274.0
2021-05-20 13:00:00,39.66,39.72,39.65,39.7,59028.0,37.2693,37.3257,37.2599,37.3069,59028.0
2021-05-20 13:10:00,39.7,39.7,39.63,39.67,34926.0,37.3069,37.3069,37.2411,37.2787,34926.0
2021-05-20 13:20:00,39.66,39.69,39.65,39.65,63465.0,37.2693,37.2975,37.2599,37.2599,63465.0
2021-05-20 13:30:00,39.64,39.66,39.62,39.62,24212.0,37.2505,37.2693,37.2317,37.2317,24212.0
2021-05-20 13:40:00,39.62,39.62,39.56,39.59,40522.0,37.2317,37.2317,37.1753,37.2035,40522.0
2021-05-20 13:50:00,39.59,39.59,39.47,39.48,89419.0,37.2035,37.2035,37.0907,37.1001,89419.0
2021-05-20 14:00:00,39.48,39.52,39.44,39.49,39798.0,37.1001,37.1377,37.0625,37.1095,39798.0
2021-05-20 14:10:00,39.49,39.53,39.49,39.52,33499.0,37.1095,37.1471,37.1095,37.1377,33499.0
2021-05-20 14:20:00,39.52,39.52,39.48,39.51,47463.0,37.1377,37.1377,37.1001,37.1283,47463.0
2021-05-20 14:30:00,39.51,39.52,39.43,39.46,48779.0,37.1283,37.1377,37.0531,37.0813,48779.0
2021-05-20 14:40:00,39.46,39.48,39.39,39.46,75277.0,37.0813,37.1001,37.0156,37.0813,75277.0
2021-05-20 14:50:00,39.46,39.49,39.44,39.46,27998.0,37.0813,37.1095,37.0625,37.0813,27998.0
2021-05-20 15:00:00,39.47,39.5,39.46,39.5,17869.0,37.0907,37.1189,37.0813,37.1189,17869.0
2021-05-20 15:10:00,39.51,39.59,39.51,39.58,25975.0,37.1283,37.2035,37.1283,37.1941,25975.0
2021-05-20 15:20:00,39.58,39.66,39.58,39.66,45236.0,37.1941,37.2693,37.1941,37.2693,45236.0
2021-05-20 15:30:00,39.65,39.65,39.59,39.61,59897.0,37.2599,37.2599,37.2035,37.2223,59897.0
2021-05-20 15:40:00,39.6,39.62,39.52,39.55,92930.0,37.2129,37.2317,37.1377,37.1659,92930.0
2021-05-20 15:50:00,39.54,39.55,39.5,39.51,133547.0,37.1565,37.1659,37.1189,37.1283,133547.0
2021-05-21 09:30:00,39.7,39.75,39.46,39.74,390299.0,37.3069,37.3539,37.0813,37.3445,390299.0
2021-05-21 09:40:00,39.71,39.72,39.32,39.34,156388.0,37.3163,37.3257,36.9498,36.9686,156388.0
2021-05-21 09:50:00,39.34,39.35,39.18,39.29,124176.0,36.9686,36.978,36.8182,36.9216,124176.0
2021-05-21 10:00:00,39.28,39.36,39.2,39.25,64113.0,36.9122,36.9874,36.837,36.884,64113.0
2021-05-21 10:10:00,39.26,39.29,39.08,39.21,122171.0,36.8934,36.9216,36.7242,36.8464,122171.0
2021-05-21 10:20:00,39.18,39.23,39.16,39.19,79885.0,36.8182,36.8652,36.7994,36.8276,79885.0
2021-05-21 10:30:00,39.16,39.17,38.96,39.02,132283.0,36.7994,36.8088,36.6115,36.6679,132283.0
2021-05-21 10:40:00,39.02,39.07,38.99,39.05,129698.0,36.6679,36.7148,36.6397,36.6961,129698.0
2021-05-21 10:50:00,39.03,39.12,39.03,39.07,59693.0,36.6773,36.7618,36.6773,36.7148,59693.0
2021-05-21 11:00:00,39.07,39.12,39.04,39.06,99385.0,36.7148,36.7618,36.6867,36.7054,99385.0
2021-05-21 11:10:00,39.07,39.12,39.05,39.11,26007.0,36.7148,36.7618,36.6961,36.7524,26007.0
2021-05-21 11:20:00,39.12,39.15,39.07,39.07,13724.0,36.7618,36.79,36.7148,36.7148,13724.0
2021-05-21 11:30:00,39.08,39.18,39.08,39.12,79031.0,36.7242,36.8182,36.7242,36.7618,79031.0
2021-05-21 11:40:00,39.12,39.16,39.11,39.11,18212.0,36.7618,36.7994,36.7524,36.7524,18212.0
2021-05-21 11:50:00,39.1,39.13,39.05,39.08,72509.0,36.743,36.7712,36.6961,36.7242,72509.0
2021-05-21 12:00:00,39.08,39.14,39.06,39.07,65970.0,36.7242,36.7806,36.7054,36.7148,65970.0
2021-05-21 12:10:00,39.07,39.08,39.01,39.05,65391.0,36.7148,36.7242,36.6585,36.6961,65391.0
2021-05-21 12:20:00,39.05,39.06,39.02,39.05,36929.0,36.6961,36.7054,36.6679,36.6961,36929.0
2021-05-21 12:30:00,39.06,39.06,38.98,38.98,54897.0,36.7054,36.7054,36.6303,36.6303,54897.0
2021-05-21 12:40:00,38.98,38.99,38.94,38.97,40368.0,36.6303,36.6397,36.5927,36.6209,40368.0
2021-05-21 12:50:00,38.98,38.98,38.91,38.97,52652.0,36.6303,36.6303,36.5645,36.6209,52652.0
2021-05-21 13:00:00,38.97,39.11,38.97,39.11,39303.0,36.6209,36.7524,36.6209,36.7524,39303.0
2021-05-21 13:10:00,39.11,39.14,39.11,39.11,41000.0,36.7524,36.7806,36.7524,36.7524,41000.0
2021-05-21 13:20:00,39.12,39.22,39.12,39.21,70306.0,36.7618,36.8558,36.7618,36.8464,70306.0
2021-05-21 13:30:00,39.2,39.23,39.16,39.22,36947.0,36.837,36.8652,36.7994,36.8558,36947.0
2021-05-21 13:40:00,39.21,39.21,39.18,39.2,20619.0,36.8464,36.8464,36.8182,36.837,20619.0
2021-05-21 13:50:00,39.2,39.24,39.2,39.21,25625.0,36.837,36.8746,36.837,36.8464,25625.0
2021-05-21 14:00:00,39.22,39.23,39.19,39.2,16139.0,36.8558,36.8652,36.8276,36.837,16139.0
2021-05-21 14:10:00,39.21,39.25,39.19,39.19,19370.0,36.8464,36.884,36.8276,36.8276,19370.0
2021-05-21 14:20:00,39.18,39.21,39.15,39.19,17924.0,36.8182,36.8464,36.79,36.8276,17924.0
2021-05-21 14:30:00,39.2,39.3,39.2,39.27,42865.0,36.837,36.931,36.837,36.9028,42865.0
2021-05-21 14:40:00,39.28,39.33,39.27,39.3,67928.0,36.9122,36.9592,36.9028,36.931,67928.0
2021-05-21 14:50:00,39.32,39.39,39.32,39.39,39943.0,36.9498,37.0156,36.9498,37.0156,39943.0
2021-05-21 15:00:00,39.39,39.41,39.37,39.41,62957.0,37.0156,37.0343,36.9968,37.0343,62957.0
2021-05-21 15:10:00,39.41,39.43,39.39,39.4,21954.0,37.0343,37.0531,37.0156,37.025,21954.0
2021-05-21 15:20:00,39.39,39.44,39.39,39.43,28923.0,37.0156,37.0625,37.0156,37.0531,28923.0
2021-05-21 15:30:00,39.42,39.42,39.34,39.34,43147.0,37.0437,37.0437,36.9686,36.9686,43147.0
2021-05-21 15:40:00,39.34,39.34,39.23,39.29,68394.0,36.9686,36.9686,36.8652,36.9216,68394.0
2021-05-21 15:50:00,39.29,39.3,39.23,39.24,331014.0,36.9216,36.931,36.8652,36.8746,331014.0
2021-05-24 09:30:00,39.38,39.5,39.26,39.5,238210.0,37.0062,37.1189,36.8934,37.1189,238210.0
2021-05-24 09:40:00,39.51,39.54,39.18,39.29,176499.0,37.1283,37.1565,36.8182,36.9216,176499.0
2021-05-24 09:50:00,39.3,39.45,39.27,39.42,65125.0,36.931,37.0719,36.9028,37.0437,65125.0
2021-05-24 10:00:00,39.42,39.44,39.28,39.43,57534.0,37.0437,37.0625,36.9122,37.0531,57534.0
2021-05-24 10:10:00,39.43,39.56,39.43,39.56,61957.0,37.0531,37.1753,37.0531,37.1753,61957.0
2021-05-24 10:20:00,39.56,39.57,39.45,39.47,53283.0,37.1753,37.1847,37.0719,37.0907,53283.0
2021-05-24 10:30:00,39.49,39.52,39.37,39.4,38688.0,37.1095,37.1377,36.9968,37.025,38688.0
2021-05-24 10:40:00,39.41,39.59,39.41,39.53,52614.0,37.0343,37.2035,37.0343,37.1471,52614.0
2021-05-24 10:50:00,39.54,39.63,39.51,39.62,104774.0,37.1565,37.2411,37.1283,37.2317,104774.0
2021-05-24 11:00:00,39.62,39.66,39.6,39.63,84859.0,37.2317,37.2693,37.2129,37.2411,84859.0
2021-05-24 11:10:00,39.62,39.62,39.56,39.58,31541.0,37.2317,37.2317,37.1753,37.1941,31541.0
2021-05-24 11:20:00,39.58,39.6,39.55,39.56,28525.0,37.1941,37.2129,37.1659,37.1753,28525.0
2021-05-24 11:30:00,39.55,39.55,39.47,39.49,18428.0,37.1659,37.1659,37.0907,37.1095,18428.0
2021-05-24 11:40:00,39.49,39.49,39.46,39.46,40682.0,37.1095,37.1095,37.0813,37.0813,40682.0
2021-05-24 11:50:00,39.45,39.5,39.45,39.5,15146.0,37.0719,37.1189,37.0719,37.1189,15146.0
2021-05-24 12:00:00,39.5,39.51,39.46,39.46,41912.0,37.1189,37.1283,37.0813,37.0813,41912.0
2021-05-24 12:10:00,39.47,39.47,39.45,39.46,17564.0,37.0907,37.0907,37.0719,37.0813,17564.0
2021-05-24 12:20:00,39.47,39.47,39.42,39.45,33696.0,37.0907,37.0907,37.0437,37.0719,33696.0
2021-05-24 12:30:00,39.44,39.45,39.42,39.44,11630.0,37.0625,37.0719,37.0437,37.0625,11630.0
2021-05-24 12:40:00,39.44,39.51,39.44,39.51,20844.0,37.0625,37.1283,37.0625,37.1283,20844.0
2021-05-24 12:50:00,39.52,39.53,39.47,39.47,15900.0,37.1377,37.1471,37.0907,37.0907,15900.0
2021-05-24 13:00:00,39.49,39.49,39.47,39.49,8140.0,37.1095,37.1095,37.0907,37.1095,8140.0
2021-05-24 13:10:00,39.48,39.53,39.47,39.53,30701.0,37.1001,37.1471,37.0907,37.1471,30701.0
2021-05-24 13:20:00,39.53,39.56,39.49,39.51,16186.0,37.1471,37.1753,37.1095,37.1283,16186.0
2021-05-24 13:30:00,39.51,39.52,39.49,39.49,9805.0,37.1283,37.1377,37.1095,37.1095,9805.0
2021-05-24 13:40:00,39.49,39.55,39.49,39.54,12731.0,37.1095,37.1659,37.1095,37.1565,12731.0
2021-05-24 13:50:00,39.54,39.54,39.52,39.53,11621.0,37.1565,37.1565,37.1377,37.1471,11621.0
2021-05-24 14:00:00,39.53,39.56,39.52,39.54,22631.0,37.1471,37.1753,37.1377,37.1565,22631.0
2021-05-24 14:10:00,39.54,39.59,39.54,39.58,16293.0,37.1565,37.2035,37.1565,37.1941,16293.0
2021-05-24 14:20:00,39.58,39.6,39.54,39.54,60012.0,37.1941,37.2129,37.1565,37.1565,60012.0
2021-05-24 14:30:00,39.54,39.54,39.51,39.54,19260.0,37.1565,37.1565,37.1283,37.1565,19260.0
2021-05-24 14:40:00,39.53,39.53,39.52,39.52,9470.0,37.1471,37.1471,37.1377,37.1377,9470.0
2021-05-24 14:50:00,39.53,39.53,39.49,39.53,15917.0,37.1471,37.1471,37.1095,37.1471,15917.0
2021-05-24 15:00:00,39.52,39.52,39.49,39.5,10123.0,37.1377,37.1377,37.1095,37.1189,10123.0
2021-05-24 15:10:00,39.5,39.52,39.5,39.52,33094.0,37.1189,37.1377,37.1189,37.1377,33094.0
2021-05-24 15:20:00,39.52,39.52,39.46,39.47,52129.0,37.1377,37.1377,37.0813,37.0907,52129.0
2021-05-24 15:30:00,39.47,39.48,39.45,39.47,40987.0,37.0907,37.1001,37.0719,37.0907,40987.0
2021-05-24 15:40:00,39.46,39.47,39.43,39.45,53862.0,37.0813,37.0907,37.0531,37.0719,53862.0
2021-05-24 15:50:00,39.45,39.45,39.4,39.43,171877.0,37.0719,37.0719,37.025,37.0531,171877.0
2021-05-25 09:30:00,39.37,39.43,38.88,38.91,374046.0,36.9968,37.0531,36.5363,36.5645,374046.0
2021-05-25 09:40:00,38.91,39.13,38.91,39.09,148738.0,36.5645,36.7712,36.5645,36.7336,148738.0
2021-05-25 09:50:00,39.09,39.12,38.93,38.98,62500.0,36.7336,36.7618,36.5833,36.6303,62500.0
2021-05-25 10:00:00,38.98,39.47,38.98,39.31,231184.0,36.6303,37.0907,36.6303,36.9404,231184.0
2021-05-25 10:10:00,39.32,39.53,39.32,39.36,106924.0,36.9498,37.1471,36.9498,36.9874,106924.0
2021-05-25 10:20:00,39.36,39.45,39.34,39.43,57637.0,36.9874,37.0719,36.9686,37.0531,57637.0
2021-05-25 10:30:00,39.42,39.5,39.38,39.38,70272.0,37.0437,37.1189,37.0062,37.0062,70272.0
2021-05-25 10:40:00,39.39,39.46,39.38,39.45,50037.0,37.0156,37.0813,37.0062,37.0719,50037.0
2021-05-25 10:50:00,39.42,39.43,39.28,39.32,64668.0,37.0437,37.0531,36.9122,36.9498,64668.0
2021-05-25 11:00:00,39.32,39.44,39.32,39.34,52266.0,36.9498,37.0625,36.9498,36.9686,52266.0
2021-05-25 11:10:00,39.34,39.36,39.26,39.26,25592.0,36.9686,36.9874,36.8934,36.8934,25592.0
2021-05-25 11:20:00,39.26,39.33,39.21,39.27,48883.0,36.8934,36.9592,36.8464,36.9028,48883.0
2021-05-25 11:30:00,39.28,39.33,39.2,39.3,54444.0,36.9122,36.9592,36.837,36.931,54444.0
2021-05-25 11:40:00,39.3,39.33,39.28,39.3,62382.0,36.931,36.9592,36.9122,36.931,62382.0
2021-05-25 11:50:00,39.3,39.32,39.26,39.31,64811.0,36.931,36.9498,36.8934,36.9404,64811.0
2021-05-25 12:00:00,39.32,39.36,39.3,39.32,55630.0,36.9498,36.9874,36.931,36.9498,55630.0
2021-05-25 12:10:00,39.33,39.34,39.3,39.31,30497.0,36.9592,36.9686,36.931,36.9404,30497.0
2021-05-25 12:20:00,39.31,39.32,39.27,39.32,72646.0,36.9404,36.9498,36.9028,36.9498,72646.0
2021-05-25 12:30:00,39.33,39.4,39.33,39.37,32574.0,36.9592,37.025,36.9592,36.9968,32574.0
2021-05-25 12:40:00,39.37,39.43,39.34,39.42,51977.0,36.9968,37.0531,36.9686,37.0437,51977.0
2021-05-25 12:50:00,39.41,39.56,39.41,39.54,81733.0,37.0343,37.1753,37.0343,37.1565,81733.0
2021-05-25 13:00:00,39.54,39.59,39.51,39.55,88488.0,37.1565,37.2035,37.1283,37.1659,88488.0
2021-05-25 13:10:00,39.55,39.58,39.5,39.53,55257.0,37.1659,37.1941,37.1189,37.1471,55257.0
2021-05-25 13:20:00,39.53,39.53,39.48,39.52,40640.0,37.1471,37.1471,37.1001,37.1377,40640.0
2021-05-25 13:30:00,39.51,39.56,39.5,39.5,91081.0,37.1283,37.1753,37.1189,37.1189,91081.0
2021-05-25 13:40:00,39.5,39.57,39.5,39.57,38612.0,37.1189,37.1847,37.1189,37.1847,38612.0
2021-05-25 13:50:00,39.56,39.57,39.53,39.55,23910.0,37.1753,37.1847,37.1471,37.1659,23910.0
2021-05-25 14:00:00,39.56,39.65,39.56,39.65,79993.0,37.1753,37.2599,37.1753,37.2599,79993.0
2021-05-25 14:10:00,39.65,39.68,39.56,39.61,89314.0,37.2599,37.2881,37.1753,37.2223,89314.0
2021-05-25 14:20:00,39.62,39.63,39.55,39.55,37055.0,37.2317,37.2411,37.1659,37.1659,37055.0
2021-05-25 14:30:00,39.56,39.58,39.52,39.53,31017.0,37.1753,37.1941,37.1377,37.1471,31017.0
2021-05-25 14:40:00,39.52,39.55,39.49,39.55,41112.0,37.1377,37.1659,37.1095,37.1659,41112.0
2021-05-25 14:50:00,39.55,39.58,39.52,39.56,48669.0,37.1659,37.1941,37.1377,37.1753,48669.0
2021-05-25 15:00:00,39.55,39.55,39.47,39.5,64641.0,37.1659,37.1659,37.0907,37.1189,64641.0
2021-05-25 15:10:00,39.5,39.52,39.49,39.52,40013.0,37.1189,37.1377,37.1095,37.1377,40013.0
2021-05-25 15:20:00,39.52,39.6,39.48,39.5,88592.0,37.1377,37.2129,37.1001,37.1189,88592.0
2021-05-25 15:30:00,39.5,39.51,39.48,39.48,61440.0,37.1189,37.1283,37.1001,37.1001,61440.0
2021-05-25 15:40:00,39.47,39.53,39.47,39.5,67499.0,37.0907,37.1471,37.0907,37.1189,67499.0
2021-05-25 15:50:00,39.51,39.53,39.48,39.48,185258.0,37.1283,37.1471,37.1001,37.1001,185258.0
2021-05-26 09:30:00,39.65,40.0,39.56,39.76,524490.0,37.2599,37.5888,37.1753,37.3633,524490.0
2021-05-26 09:40:00,39.75,39.91,39.68,39.9,206627.0,37.3539,37.5042,37.2881,37.4948,206627.0
2021-05-26 09:50:00,39.91,39.91,39.47,39.48,138088.0,37.5042,37.5042,37.0907,37.1001,138088.0
2021-05-26 10:00:00,39.48,39.6,39.47,39.59,134822.0,37.1001,37.2129,37.0907,37.2035,134822.0
2021-05-26 10:10:00,39.59,39.71,39.57,39.71,89413.0,37.2035,37.3163,37.1847,37.3163,89413.0
2021-05-26 10:20:00,39.72,39.86,39.68,39.85,72620.0,37.3257,37.4572,37.2881,37.4478,72620.0
2021-05-26 10:30:00,39.86,39.88,39.79,39.83,68809.0,37.4572,37.476,37.3914,37.429,68809.0
2021-05-26 10:40:00,39.83,39.84,39.69,39.69,40288.0,37.429,37.4384,37.2975,37.2975,40288.0
2021-05-26 10:50:00,39.68,39.72,39.57,39.57,65909.0,37.2881,37.3257,37.1847,37.1847,65909.0
2021-05-26 11:00:00,39.58,39.64,39.58,39.63,33351.0,37.1941,37.2505,37.1941,37.2411,33351.0
2021-05-26 11:10:00,39.63,39.67,39.6,39.66,36459.0,37.2411,37.2787,37.2129,37.2693,36459.0
2021-05-26 11:20:00,39.68,39.69,39.64,39.67,29300.0,37.2881,37.2975,37.2505,37.2787,29300.0
2021-05-26 11:30:00,39.67,39.73,39.63,39.73,75604.0,37.2787,37.3351,37.2411,37.3351,75604.0
2021-05-26 11:40:00,39.74,39.76,39.65,39.65,22852.0,37.3445,37.3633,37.2599,37.2599,22852.0
2021-05-26 11:50:00,39.65,39.65,39.61,39.62,36797.0,37.2599,37.2599,37.2223,37.2317,36797.0
2021-05-26 12:00:00,39.63,39.7,39.6,39.6,41042.0,37.2411,37.3069,37.2129,37.2129,41042.0
2021-05-26 12:10:00,39.59,39.63,39.56,39.63,75603.0,37.2035,37.2411,37.1753,37.2411,75603.0
2021-05-26 12:20:00,39.62,39.62,39.54,39.61,22604.0,37.2317,37.2317,37.1565,37.2223,22604.0
2021-05-26 12:30:00,39.6,39.62,39.57,39.62,19848.0,37.2129,37.2317,37.1847,37.2317,19848.0
2021-05-26 12:40:00,39.62,39.67,39.61,39.65,42869.0,37.2317,37.2787,37.2223,37.2599,42869.0
2021-05-26 12:50:00,39.64,39.65,39.63,39.64,5768.0,37.2505,37.2599,37.2411,37.2505,5768.0
2021-05-26 13:00:00,39.63,39.67,39.6,39.61,15796.0,37.2411,37.2787,37.2129,37.2223,15796.0
2021-05-26 13:10:00,39.62,39.62,39.54,39.54,17146.0,37.2317,37.2317,37.1565,37.1565,17146.0
2021-05-26 13:20:00,39.53,39.56,39.52,39.56,38326.0,37.1471,37.1753,37.1377,37.1753,38326.0
2021-05-26 13:30:00,39.56,39.57,39.53,39.54,47561.0,37.1753,37.1847,37.1471,37.1565,47561.0
2021-05-26 13:40:00,39.54,39.55,39.25,39.27,122843.0,37.1565,37.1659,36.884,36.9028,122843.0
2021-05-26 13:50:00,39.27,39.35,39.22,39.33,82960.0,36.9028,36.978,36.8558,36.9592,82960.0
2021-05-26 14:00:00,39.33,39.37,39.29,39.35,56855.0,36.9592,36.9968,36.9216,36.978,56855.0
2021-05-26 14:10:00,39.35,39.38,39.3,39.32,28527.0,36.978,37.0062,36.931,36.9498,28527.0
2021-05-26 14:20:00,39.33,39.37,39.33,39.36,21456.0,36.9592,36.9968,36.9592,36.9874,21456.0
2021-05-26 14:30:00,39.37,39.4,39.34,39.35,22251.0,36.9968,37.025,36.9686,36.978,22251.0
2021-05-26 14:40:00,39.36,39.42,39.36,39.41,27757.0,36.9874,37.0437,36.9874,37.0343,27757.0
2021-05-26 14:50:00,39.41,39.47,39.38,39.46,32840.0,37.0343,37.0907,37.0062,37.0813,32840.0
2021-05-26 15:00:00,39.45,39.46,39.44,39.46,10414.0,37.0719,37.0813,37.0625,37.0813,10414.0
2021-05-26 15:10:00,39.46,39.48,39.43,39.46,30460.0,37.0813,37.1001,37.0531,37.0813,30460.0
2021-05-26 15:20:00,39.46,39.48,39.45,39.48,25322.0,37.0813,37.1001,37.0719,37.1001,25322.0
2021-05-26 15:30:00,39.48,39.48,39.44,39.44,39200.0,37.1001,37.1001,37.0625,37.0625,39200.0
2021-05-26 15:40:00,39.44,39.51,39.44,39.46,79937.0,37.0625,37.1283,37.0625,37.0813,79937.0
2021-05-26 15:50:00,39.46,39.47,39.43,39.44,161877.0,37.0813,37.0907,37.0531,37.0625,161877.0
2021-05-27 09:30:00,39.25,39.29,39.02,39.17,265202.0,36.884,36.9216,36.6679,36.8088,265202.0
2021-05-27 09:40:00,39.17,39.3,39.15,39.24,69089.0,36.8088,36.931,36.79,36.8746,69089.0
2021-05-27 09:50:00,39.26,39.35,39.16,39.16,48897.0,36.8934,36.978,36.7994,36.7994,48897.0
2021-05-27 10:00:00,39.15,39.31,39.14,39.18,87539.0,36.79,36.9404,36.7806,36.8182,87539.0
2021-05-27 10:10:00,39.17,39.25,39.16,39.23,44023.0,36.8088,36.884,36.7994,36.8652,44023.0
2021-05-27 10:20:00,39.23,39.28,39.17,39.27,36765.0,36.8652,36.9122,36.8088,36.9028,36765.0
2021-05-27 10:30:00,39.28,39.34,39.21,39.3,47268.0,36.9122,36.9686,36.8464,36.931,47268.0
2021-05-27 10:40:00,39.3,39.34,39.23,39.31,38397.0,36.931,36.9686,36.8652,36.9404,38397.0
2021-05-27 10:50:00,39.32,39.37,39.23,39.3,36399.0,36.9498,36.9968,36.8652,36.931,36399.0
2021-05-27 11:00:00,39.3,39.35,39.27,39.34,39020.0,36.931,36.978,36.9028,36.9686,39020.0
2021-05-27 11:10:00,39.34,39.34,39.23,39.24,38113.0,36.9686,36.9686,36.8652,36.8746,38113.0
2021-05-27 11:20:00,39.24,39.24,39.16,39.16,54732.0,36.8746,36.8746,36.7994,36.7994,54732.0
2021-05-27 11:30:00,39.15,39.22,39.14,39.21,55310.0,36.79,36.8558,36.7806,36.8464,55310.0
2021-05-27 11:40:00,39.22,39.26,39.22,39.23,19972.0,36.8558,36.8934,36.8558,36.8652,19972.0
2021-05-27 11:50:00,39.23,39.26,39.2,39.24,26609.0,36.8652,36.8934,36.837,36.8746,26609.0
2021-05-27 12:00:00,39.25,39.26,39.2,39.22,19307.0,36.884,36.8934,36.837,36.8558,19307.0
2021-05-27 12:10:00,39.21,39.23,39.19,39.2,21210.0,36.8464,36.8652,36.8276,36.837,21210.0
2021-05-27 12:20:00,39.2,39.22,39.16,39.19,45544.0,36.837,36.8558,36.7994,36.8276,45544.0
2021-05-27 12:30:00,39.2,39.2,39.17,39.18,19990.0,36.837,36.837,36.8088,36.8182,19990.0
2021-05-27 12:40:00,39.2,39.26,39.19,39.25,13125.0,36.837,36.8934,36.8276,36.884,13125.0
2021-05-27 12:50:00,39.24,39.24,39.2,39.2,23934.0,36.8746,36.8746,36.837,36.837,23934.0
2021-05-27 13:00:00,39.2,39.28,39.2,39.26,34316.0,36.837,36.9122,36.837,36.8934,34316.0
2021-05-27 13:10:00,39.26,39.31,39.26,39.3,31967.0,36.8934,36.9404,36.8934,36.931,31967.0
2021-05-27 13:20:00,39.3,39.34,39.27,39.31,26270.0,36.931,36.9686,36.9028,36.9404,26270.0
2021-05-27 13:30:00,39.3,39.34,39.29,39.33,28738.0,36.931,36.9686,36.9216,36.9592,28738.0
2021-05-27 13:40:00,39.34,39.4,39.33,39.33,34914.0,36.9686,37.025,36.9592,36.9592,34914.0
2021-05-27 13:50:00,39.34,39.37,39.31,39.33,15679.0,36.9686,36.9968,36.9404,36.9592,15679.0
2021-05-27 14:00:00,39.33,39.34,39.24,39.24,23561.0,36.9592,36.9686,36.8746,36.8746,23561.0
2021-05-27 14:10:00,39.23,39.27,39.23,39.24,41354.0,36.8652,36.9028,36.8652,36.8746,41354.0
2021-05-27 14:20:00,39.23,39.27,39.23,39.27,10480.0,36.8652,36.9028,36.8652,36.9028,10480.0
2021-05-27 14:30:00,39.26,39.29,39.25,39.29,37293.0,36.8934,36.9216,36.884,36.9216,37293.0
2021-05-27 14:40:00,39.29,39.29,39.26,39.28,21864.0,36.9216,36.9216,36.8934,36.9122,21864.0
2021-05-27 14:50:00,39.27,39.27,39.26,39.27,22742.0,36.9028,36.9028,36.8934,36.9028,22742.0
2021-05-27 15:00:00,39.26,39.27,39.24,39.27,32334.0,36.8934,36.9028,36.8746,36.9028,32334.0
2021-05-27 15:10:00,39.27,39.3,39.26,39.26,52877.0,36.9028,36.931,36.8934,36.8934,52877.0
2021-05-27 15:20:00,39.27,39.27,39.23,39.24,62824.0,36.9028,36.9028,36.8652,36.8746,62824.0
2021-05-27 15:30:00,39.24,39.29,39.23,39.23,96122.0,36.8746,36.9216,36.8652,36.8652,96122.0
2021-05-27 15:40:00,39.23,39.23,39.1,39.14,178820.0,36.8652,36.8652,36.743,36.7806,178820.0
2021-05-27 15:50:00,39.14,39.2,39.12,39.18,448120.0,36.7806,36.837,36.7618,36.8182,448120.0
2021-05-28 09:30:00,38.97,39.28,38.77,39.2,272157.0,36.6209,36.9122,36.4329,36.837,272157.0
2021-05-28 09:40:00,39.2,39.29,39.06,39.15,69980.0,36.837,36.9216,36.7054,36.79,69980.0
2021-05-28 09:50:00,39.16,39.25,39.12,39.23,49782.0,36.7994,36.884,36.7618,36.8652,49782.0
2021-05-28 10:00:00,39.24,39.38,39.22,39.28,58103.0,36.8746,37.0062,36.8558,36.9122,58103.0
2021-05-28 10:10:00,39.33,39.4,39.33,39.38,63567.0,36.9592,37.025,36.9592,37.0062,63567.0
2021-05-28 10:20:00,39.37,39.43,39.33,39.34,77322.0,36.9968,37.0531,36.9592,36.9686,77322.0
2021-05-28 10:30:00,39.34,39.37,39.26,39.27,64474.0,36.9686,36.9968,36.8934,36.9028,64474.0
2021-05-28 10:40:00,39.25,39.29,39.14,39.14,61427.0,36.884,36.9216,36.7806,36.7806,61427.0
2021-05-28 10:50:00,39.16,39.22,39.15,39.21,42372.0,36.7994,36.8558,36.79,36.8464,42372.0
2021-05-28 11:00:00,39.21,39.24,39.17,39.19,42569.0,36.8464,36.8746,36.8088,36.8276,42569.0
2021-05-28 11:10:00,39.19,39.24,39.16,39.17,41373.0,36.8276,36.8746,36.7994,36.8088,41373.0
2021-05-28 11:20:00,39.17,39.2,39.15,39.19,52697.0,36.8088,36.837,36.79,36.8276,52697.0
2021-05-28 11:30:00,39.19,39.24,39.15,39.21,46723.0,36.8276,36.8746,36.79,36.8464,46723.0
2021-05-28 11:40:00,39.21,39.21,39.15,39.15,17492.0,36.8464,36.8464,36.79,36.79,17492.0
2021-05-28 11:50:00,39.15,39.2,39.15,39.18,47700.0,36.79,36.837,36.79,36.8182,47700.0
2021-05-28 12:00:00,39.18,39.23,39.18,39.2,47654.0,36.8182,36.8652,36.8182,36.837,47654.0
2021-05-28 12:10:00,39.21,39.26,39.21,39.23,36682.0,36.8464,36.8934,36.8464,36.8652,36682.0
2021-05-28 12:20:00,39.24,39.24,39.21,39.24,30394.0,36.8746,36.8746,36.8464,36.8746,30394.0
2021-05-28 12:30:00,39.23,39.24,39.18,39.22,31361.0,36.8652,36.8746,36.8182,36.8558,31361.0
2021-05-28 12:40:00,39.23,39.27,39.23,39.24,14676.0,36.8652,36.9028,36.8652,36.8746,14676.0
2021-05-28 12:50:00,39.24,39.31,39.24,39.31,52542.0,36.8746,36.9404,36.8746,36.9404,52542.0
2021-05-28 13:00:00,39.32,39.39,39.32,39.37,50758.0,36.9498,37.0156,36.9498,36.9968,50758.0
2021-05-28 13:10:00,39.36,39.36,39.33,39.34,36056.0,36.9874,36.9874,36.9592,36.9686,36056.0
2021-05-28 13:20:00,39.34,39.35,39.33,39.35,46358.0,36.9686,36.978,36.9592,36.978,46358.0
2021-05-28 13:30:00,39.34,39.39,39.34,39.37,40377.0,36.9686,37.0156,36.9686,36.9968,40377.0
2021-05-28 13:40:00,39.37,39.42,39.35,39.36,46105.0,36.9968,37.0437,36.978,36.9874,46105.0
2021-05-28 13:50:00,39.35,39.35,39.26,39.29,63495.0,36.978,36.978,36.8934,36.9216,63495.0
2021-05-28 14:00:00,39.28,39.29,39.24,39.28,47609.0,36.9122,36.9216,36.8746,36.9122,47609.0
2021-05-28 14:10:00,39.27,39.29,39.25,39.27,48990.0,36.9028,36.9216,36.884,36.9028,48990.0
2021-05-28 14:20:00,39.27,39.34,39.27,39.33,30568.0,36.9028,36.9686,36.9028,36.9592,30568.0
2021-05-28 14:30:00,39.33,39.33,39.27,39.3,57625.0,36.9592,36.9592,36.9028,36.931,57625.0
2021-05-28 14:40:00,39.3,39.32,39.29,39.29,47551.0,36.931,36.9498,36.9216,36.9216,47551.0
2021-05-28 14:50:00,39.3,39.31,39.29,39.3,33767.0,36.931,36.9404,36.9216,36.931,33767.0
2021-05-28 15:00:00,39.3,39.33,39.28,39.33,40404.0,36.931,36.9592,36.9122,36.9592,40404.0
2021-05-28 15:10:00,39.33,39.34,39.31,39.33,75561.0,36.9592,36.9686,36.9404,36.9592,75561.0
2021-05-28 15:20:00,39.33,39.33,39.28,39.3,40913.0,36.9592,36.9592,36.9122,36.931,40913.0
2021-05-28 15:30:00,39.3,39.4,39.3,39.4,108391.0,36.931,37.025,36.931,37.025,108391.0
2021-05-28 15:40:00,39.4,39.41,39.36,39.41,56505.0,37.025,37.0343,36.9874,37.0343,56505.0
2021-05-28 15:50:00,39.41,39.43,39.38,39.39,145304.0,37.0343,37.0531,37.0062,37.0156,145304.0
2021-06-01 09:30:00,39.63,39.8,39.58,39.78,331122.0,37.2411,37.4008,37.1941,37.382,331122.0
2021-06-01 09:40:00,39.77,39.87,39.64,39.64,143384.0,37.3726,37.4666,37.2505,37.2505,143384.0
2021-06-01 09:50:00,39.65,39.72,39.6,39.7,77840.0,37.2599,37.3257,37.2129,37.3069,77840.0
2021-06-01 10:00:00,39.69,39.86,39.43,39.55,159791.0,37.2975,37.4572,37.0531,37.1659,159791.0
2021-06-01 10:10:00,39.55,39.59,39.36,39.43,92525.0,37.1659,37.2035,36.9874,37.0531,92525.0
2021-06-01 10:20:00,39.4,39.54,39.39,39.53,42412.0,37.025,37.1565,37.0156,37.1471,42412.0
2021-06-01 10:30:00,39.53,39.53,39.31,39.36,78589.0,37.1471,37.1471,36.9404,36.9874,78589.0
2021-06-01 10:40:00,39.37,39.42,39.16,39.27,109980.0,36.9968,37.0437,36.7994,36.9028,109980.0
2021-06-01 10:50:00,39.26,39.36,39.26,39.34,50052.0,36.8934,36.9874,36.8934,36.9686,50052.0
2021-06-01 11:00:00,39.33,39.41,39.3,39.4,42494.0,36.9592,37.0343,36.931,37.025,42494.0
2021-06-01 11:10:00,39.4,39.45,39.4,39.4,31982.0,37.025,37.0719,37.025,37.025,31982.0
2021-06-01 11:20:00,39.41,39.45,39.4,39.45,47094.0,37.0343,37.0719,37.025,37.0719,47094.0
2021-06-01 11:30:00,39.45,39.47,39.42,39.45,37176.0,37.0719,37.0907,37.0437,37.0719,37176.0
2021-06-01 11:40:00,39.43,39.43,39.31,39.33,27529.0,37.0531,37.0531,36.9404,36.9592,27529.0
2021-06-01 11:50:00,39.33,39.41,39.3,39.39,27814.0,36.9592,37.0343,36.931,37.0156,27814.0
2021-06-01 12:00:00,39.38,39.52,39.37,39.52,28686.0,37.0062,37.1377,36.9968,37.1377,28686.0
2021-06-01 12:10:00,39.52,39.53,39.48,39.53,15824.0,37.1377,37.1471,37.1001,37.1471,15824.0
2021-06-01 12:20:00,39.53,39.57,39.53,39.57,17170.0,37.1471,37.1847,37.1471,37.1847,17170.0
2021-06-01 12:30:00,39.57,39.59,39.53,39.53,30394.0,37.1847,37.2035,37.1471,37.1471,30394.0
2021-06-01 12:40:00,39.54,39.59,39.53,39.54,87464.0,37.1565,37.2035,37.1471,37.1565,87464.0
2021-06-01 12:50:00,39.53,39.55,39.52,39.55,11862.0,37.1471,37.1659,37.1377,37.1659,11862.0
2021-06-01 13:00:00,39.56,39.56,39.5,39.53,15923.0,37.1753,37.1753,37.1189,37.1471,15923.0
2021-06-01 13:10:00,39.53,39.57,39.52,39.55,15072.0,37.1471,37.1847,37.1377,37.1659,15072.0
2021-06-01 13:20:00,39.54,39.55,39.52,39.52,16959.0,37.1565,37.1659,37.1377,37.1377,16959.0
2021-06-01 13:30:00,39.52,39.55,39.52,39.54,17644.0,37.1377,37.1659,37.1377,37.1565,17644.0
2021-06-01 13:40:00,39.54,39.6,39.51,39.6,32842.0,37.1565,37.2129,37.1283,37.2129,32842.0
2021-06-01 13:50:00,39.59,39.62,39.59,39.6,39344.0,37.2035,37.2317,37.2035,37.2129,39344.0
2021-06-01 14:00:00,39.6,39.62,39.56,39.6,22659.0,37.2129,37.2317,37.1753,37.2129,22659.0
2021-06-01 14:10:00,39.6,39.6,39.56,39.59,8174.0,37.2129,37.2129,37.1753,37.2035,8174.0
2021-06-01 14:20:00,39.59,39.6,39.57,39.57,15844.0,37.2035,37.2129,37.1847,37.1847,15844.0
2021-06-01 14:30:00,39.56,39.56,39.51,39.53,17020.0,37.1753,37.1753,37.1283,37.1471,17020.0
2021-06-01 14:40:00,39.53,39.57,39.52,39.57,27344.0,37.1471,37.1847,37.1377,37.1847,27344.0
2021-06-01 14:50:00,39.58,39.58,39.55,39.58,8188.0,37.1941,37.1941,37.1659,37.1941,8188.0
2021-06-01 15:00:00,39.58,39.58,39.51,39.52,61176.0,37.1941,37.1941,37.1283,37.1377,61176.0
2021-06-01 15:10:00,39.52,39.56,39.52,39.54,30998.0,37.1377,37.1753,37.1377,37.1565,30998.0
2021-06-01 15:20:00,39.54,39.55,39.53,39.53,32270.0,37.1565,37.1659,37.1471,37.1471,32270.0
2021-06-01 15:30:00,39.53,39.54,39.45,39.48,94412.0,37.1471,37.1565,37.0719,37.1001,94412.0
2021-06-01 15:40:00,39.48,39.48,39.46,39.48,44131.0,37.1001,37.1001,37.0813,37.1001,44131.0
2021-06-01 15:50:00,39.48,39.53,39.46,39.52,253781.0,37.1001,37.1471,37.0813,37.1377,253781.0
2021-06-02 09:30:00,39.58,39.58,39.38,39.44,243754.0,37.1941,37.1941,37.0062,37.0625,243754.0
2021-06-02 09:40:00,39.44,39.69,39.44,39.64,96829.0,37.0625,37.2975,37.0625,37.2505,96829.0
2021-06-02 09:50:00,39.66,39.66,39.5,39.5,119230.0,37.2693,37.2693,37.1189,37.1189,119230.0
2021-06-02 10:00:00,39.5,39.64,39.49,39.62,72230.0,37.1189,37.2505,37.1095,37.2317,72230.0
2021-06-02 10:10:00,39.62,39.62,39.48,39.48,63510.0,37.2317,37.2317,37.1001,37.1001,63510.0
2021-06-02 10:20:00,39.47,39.52,39.42,39.47,46941.0,37.0907,37.1377,37.0437,37.0907,46941.0
2021-06-02 10:30:00,39.48,39.56,39.46,39.55,54389.0,37.1001,37.1753,37.0813,37.1659,54389.0
2021-06-02 10:40:00,39.55,39.58,39.45,39.47,23445.0,37.1659,37.1941,37.0719,37.0907,23445.0
2021-06-02 10:50:00,39.45,39.48,39.38,39.4,31735.0,37.0719,37.1001,37.0062,37.025,31735.0
2021-06-02 11:00:00,39.41,39.44,39.34,39.41,49955.0,37.0343,37.0625,36.9686,37.0343,49955.0
2021-06-02 11:10:00,39.41,39.54,39.41,39.53,21159.0,37.0343,37.1565,37.0343,37.1471,21159.0
2021-06-02 11:20:00,39.54,39.63,39.54,39.62,46337.0,37.1565,37.2411,37.1565,37.2317,46337.0
2021-06-02 11:30:00,39.61,39.65,39.56,39.65,49455.0,37.2223,37.2599,37.1753,37.2599,49455.0
2021-06-02 11:40:00,39.65,39.7,39.65,39.67,56097.0,37.2599,37.3069,37.2599,37.2787,56097.0
2021-06-02 11:50:00,39.66,39.72,39.66,39.69,60831.0,37.2693,37.3257,37.2693,37.2975,60831.0
2021-06-02 12:00:00,39.69,39.73,39.67,39.73,56574.0,37.2975,37.3351,37.2787,37.3351,56574.0
2021-06-02 12:10:00,39.73,39.75,39.71,39.73,43315.0,37.3351,37.3539,37.3163,37.3351,43315.0
2021-06-02 12:20:00,39.73,39.77,39.72,39.75,43828.0,37.3351,37.3726,37.3257,37.3539,43828.0
2021-06-02 12:30:00,39.74,39.74,39.67,39.68,48968.0,37.3445,37.3445,37.2787,37.2881,48968.0
2021-06-02 12:40:00,39.69,39.72,39.69,39.71,32442.0,37.2975,37.3257,37.2975,37.3163,32442.0
2021-06-02 12:50:00,39.7,39.71,39.68,39.69,32620.0,37.3069,37.3163,37.2881,37.2975,32620.0
2021-06-02 13:00:00,39.69,39.78,39.69,39.75,23065.0,37.2975,37.382,37.2975,37.3539,23065.0
2021-06-02 13:10:00,39.75,39.76,39.68,39.68,25631.0,37.3539,37.3633,37.2881,37.2881,25631.0
2021-06-02 13:20:00,39.66,39.73,39.65,39.73,34051.0,37.2693,37.3351,37.2599,37.3351,34051.0
2021-06-02 13:30:00,39.72,39.72,39.69,39.69,6616.0,37.3257,37.3257,37.2975,37.2975,6616.0
2021-06-02 13:40:00,39.69,39.7,39.65,39.65,35016.0,37.2975,37.3069,37.2599,37.2599,35016.0
2021-06-02 13:50:00,39.65,39.68,39.65,39.67,14097.0,37.2599,37.2881,37.2599,37.2787,14097.0
2021-06-02 14:00:00,39.66,39.7,39.63,39.64,36446.0,37.2693,37.3069,37.2411,37.2505,36446.0
2021-06-02 14:10:00,39.64,39.68,39.62,39.66,54243.0,37.2505,37.2881,37.2317,37.2693,54243.0
2021-06-02 14:20:00,39.65,39.67,39.62,39.62,30351.0,37.2599,37.2787,37.2317,37.2317,30351.0
2021-06-02 14:30:00,39.61,39.63,39.58,39.61,26161.0,37.2223,37.2411,37.1941,37.2223,26161.0
2021-06-02 14:40:00,39.61,39.62,39.59,39.6,16834.0,37.2223,37.2317,37.2035,37.2129,16834.0
2021-06-02 14:50:00,39.6,39.62,39.56,39.56,33111.0,37.2129,37.2317,37.1753,37.1753,33111.0
2021-06-02 15:00:00,39.57,39.57,39.54,39.55,22307.0,37.1847,37.1847,37.1565,37.1659,22307.0
2021-06-02 15:10:00,39.54,39.55,39.51,39.55,56979.0,37.1565,37.1659,37.1283,37.1659,56979.0
2021-06-02 15:20:00,39.54,39.55,39.49,39.52,53061.0,37.1565,37.1659,37.1095,37.1377,53061.0
2021-06-02 15:30:00,39.52,39.58,39.51,39.55,78138.0,37.1377,37.1941,37.1283,37.1659,78138.0
2021-06-02 15:40:00,39.55,39.56,39.5,39.51,47610.0,37.1659,37.1753,37.1189,37.1283,47610.0
2021-06-02 15:50:00,39.52,39.56,39.51,39.55,233717.0,37.1377,37.1753,37.1283,37.1659,233717.0
2021-06-03 09:30:00,38.59,38.62,38.06,38.11,736517.0,36.2638,36.292,35.7657,35.8127,736517.0
2021-06-03 09:40:00,38.11,38.31,38.02,38.07,358441.0,35.8127,36.0007,35.7281,35.7751,358441.0
2021-06-03 09:50:00,38.07,38.33,38.06,38.26,227870.0,35.7751,36.0195,35.7657,35.9537,227870.0
2021-06-03 10:00:00,38.25,38.44,38.21,38.44,250865.0,35.9443,36.1228,35.9067,36.1228,250865.0
2021-06-03 10:10:00,38.45,38.49,38.38,38.47,135468.0,36.1322,36.1698,36.0664,36.151,135468.0
2021-06-03 10:20:00,38.47,38.48,38.25,38.33,149498.0,36.151,36.1604,35.9443,36.0195,149498.0
2021-06-03 10:30:00,38.32,38.42,38.29,38.39,79360.0,36.0101,36.104,35.9819,36.0758,79360.0
2021-06-03 10:40:00,38.39,38.39,38.34,38.37,72882.0,36.0758,36.0758,36.0288,36.057,72882.0
2021-06-03 10:50:00,38.37,38.38,38.26,38.33,63884.0,36.057,36.0664,35.9537,36.0195,63884.0
2021-06-03 11:00:00,38.34,38.35,38.18,38.33,243259.0,36.0288,36.0382,35.8785,36.0195,243259.0
2021-06-03 11:10:00,38.33,38.33,38.2,38.21,45847.0,36.0195,36.0195,35.8973,35.9067,45847.0
2021-06-03 11:20:00,38.22,38.25,38.16,38.19,82128.0,35.9161,35.9443,35.8597,35.8879,82128.0
2021-06-03 11:30:00,38.2,38.2,38.13,38.13,67242.0,35.8973,35.8973,35.8315,35.8315,67242.0
2021-06-03 11:40:00,38.13,38.22,38.13,38.21,87746.0,35.8315,35.9161,35.8315,35.9067,87746.0
2021-06-03 11:50:00,38.2,38.2,38.17,38.2,50771.0,35.8973,35.8973,35.8691,35.8973,50771.0
2021-06-03 12:00:00,38.2,38.33,38.2,38.3,75825.0,35.8973,36.0195,35.8973,35.9913,75825.0
2021-06-03 12:10:00,38.3,38.3,38.25,38.25,51158.0,35.9913,35.9913,35.9443,35.9443,51158.0
2021-06-03 12:20:00,38.24,38.24,38.19,38.23,44482.0,35.9349,35.9349,35.8879,35.9255,44482.0
2021-06-03 12:30:00,38.22,38.26,38.21,38.26,32040.0,35.9161,35.9537,35.9067,35.9537,32040.0
2021-06-03 12:40:00,38.26,38.26,38.21,38.21,29528.0,35.9537,35.9537,35.9067,35.9067,29528.0
2021-06-03 12:50:00,38.22,38.26,38.2,38.25,34813.0,35.9161,35.9537,35.8973,35.9443,34813.0
2021-06-03 13:00:00,38.24,38.3,38.24,38.29,60650.0,35.9349,35.9913,35.9349,35.9819,60650.0
2021-06-03 13:10:00,38.31,38.33,38.26,38.27,52609.0,36.0007,36.0195,35.9537,35.9631,52609.0
2021-06-03 13:20:00,38.27,38.3,38.25,38.27,48756.0,35.9631,35.9913,35.9443,35.9631,48756.0
2021-06-03 13:30:00,38.28,38.3,38.26,38.26,22545.0,35.9725,35.9913,35.9537,35.9537,22545.0
2021-06-03 13:40:00,38.25,38.27,38.23,38.24,79660.0,35.9443,35.9631,35.9255,35.9349,79660.0
2021-06-03 13:50:00,38.23,38.23,38.19,38.2,43839.0,35.9255,35.9255,35.8879,35.8973,43839.0
2021-06-03 14:00:00,38.19,38.2,38.16,38.18,55701.0,35.8879,35.8973,35.8597,35.8785,55701.0
2021-06-03 14:10:00,38.19,38.23,38.19,38.23,57886.0,35.8879,35.9255,35.8879,35.9255,57886.0
2021-06-03 14:20:00,38.24,38.3,38.24,38.28,54179.0,35.9349,35.9913,35.9349,35.9725,54179.0
2021-06-03 14:30:00,38.28,38.34,38.28,38.34,53968.0,35.9725,36.0288,35.9725,36.0288,53968.0
2021-06-03 14:40:00,38.33,38.33,38.27,38.29,57165.0,36.0195,36.0195,35.9631,35.9819,57165.0
2021-06-03 14:50:00,38.29,38.3,38.24,38.28,28155.0,35.9819,35.9913,35.9349,35.9725,28155.0
2021-06-03 15:00:00,38.27,38.27,38.23,38.23,35514.0,35.9631,35.9631,35.9255,35.9255,35514.0
2021-06-03 15:10:00,38.23,38.29,38.23,38.27,87748.0,35.9255,35.9819,35.9255,35.9631,87748.0
2021-06-03 15:20:00,38.27,38.3,38.24,38.24,54882.0,35.9631,35.9913,35.9349,35.9349,54882.0
2021-06-03 15:30:00,38.25,38.33,38.25,38.3,87071.0,35.9443,36.0195,35.9443,35.9913,87071.0
2021-06-03 15:40:00,38.3,38.3,38.19,38.23,264244.0,35.9913,35.9913,35.8879,35.9255,264244.0
2021-06-03 15:50:00,38.23,38.24,38.08,38.18,846768.0,35.9255,35.9349,35.7845,35.8785,846768.0
2021-06-04 09:30:00,38.57,38.66,38.49,38.6,387092.0,36.245,36.3296,36.1698,36.2732,387092.0
2021-06-04 09:40:00,38.57,38.67,38.46,38.58,175216.0,36.245,36.339,36.1416,36.2544,175216.0
2021-06-04 09:50:00,38.58,38.76,38.56,38.73,197877.0,36.2544,36.4235,36.2356,36.3953,197877.0
2021-06-04 10:00:00,38.74,38.8,38.67,38.78,105589.0,36.4047,36.4611,36.339,36.4423,105589.0
2021-06-04 10:10:00,38.77,38.78,38.64,38.73,94925.0,36.4329,36.4423,36.3108,36.3953,94925.0
2021-06-04 10:20:00,38.72,38.87,38.72,38.85,92037.0,36.3859,36.5269,36.3859,36.5081,92037.0
2021-06-04 10:30:00,38.85,38.95,38.83,38.83,184236.0,36.5081,36.6021,36.4893,36.4893,184236.0
2021-06-04 10:40:00,38.84,38.84,38.66,38.66,99156.0,36.4987,36.4987,36.3296,36.3296,99156.0
2021-06-04 10:50:00,38.66,38.69,38.63,38.65,36877.0,36.3296,36.3578,36.3014,36.3202,36877.0
2021-06-04 11:00:00,38.65,38.69,38.63,38.69,35609.0,36.3202,36.3578,36.3014,36.3578,35609.0
2021-06-04 11:10:00,38.68,38.74,38.67,38.72,33875.0,36.3484,36.4047,36.339,36.3859,33875.0
2021-06-04 11:20:00,38.72,38.73,38.69,38.69,30967.0,36.3859,36.3953,36.3578,36.3578,30967.0
2021-06-04 11:30:00,38.68,38.71,38.66,38.7,40288.0,36.3484,36.3765,36.3296,36.3671,40288.0
2021-06-04 11:40:00,38.7,38.78,38.7,38.78,29068.0,36.3671,36.4423,36.3671,36.4423,29068.0
2021-06-04 11:50:00,38.78,38.85,38.78,38.84,34214.0,36.4423,36.5081,36.4423,36.4987,34214.0
2021-06-04 12:00:00,38.84,38.84,38.71,38.72,72500.0,36.4987,36.4987,36.3765,36.3859,72500.0
2021-06-04 12:10:00,38.72,38.76,38.71,38.71,54506.0,36.3859,36.4235,36.3765,36.3765,54506.0
2021-06-04 12:20:00,38.72,38.78,38.72,38.77,13776.0,36.3859,36.4423,36.3859,36.4329,13776.0
2021-06-04 12:30:00,38.78,38.79,38.73,38.74,16975.0,36.4423,36.4517,36.3953,36.4047,16975.0
2021-06-04 12:40:00,38.75,38.75,38.69,38.7,19185.0,36.4141,36.4141,36.3578,36.3671,19185.0
2021-06-04 12:50:00,38.7,38.7,38.65,38.66,48122.0,36.3671,36.3671,36.3202,36.3296,48122.0
2021-06-04 13:00:00,38.67,38.67,38.59,38.6,33821.0,36.339,36.339,36.2638,36.2732,33821.0
2021-06-04 13:10:00,38.6,38.62,38.56,38.62,38766.0,36.2732,36.292,36.2356,36.292,38766.0
2021-06-04 13:20:00,38.62,38.64,38.59,38.59,46284.0,36.292,36.3108,36.2638,36.2638,46284.0
2021-06-04 13:30:00,38.59,38.6,38.55,38.56,38591.0,36.2638,36.2732,36.2262,36.2356,38591.0
2021-06-04 13:40:00,38.57,38.6,38.57,38.57,21654.0,36.245,36.2732,36.245,36.245,21654.0
2021-06-04 13:50:00,38.58,38.62,38.57,38.62,18361.0,36.2544,36.292,36.245,36.292,18361.0
2021-06-04 14:00:00,38.62,38.65,38.62,38.62,37841.0,36.292,36.3202,36.292,36.292,37841.0
2021-06-04 14:10:00,38.63,38.63,38.59,38.62,19431.0,36.3014,36.3014,36.2638,36.292,19431.0
2021-06-04 14:20:00,38.62,38.66,38.62,38.63,31285.0,36.292,36.3296,36.292,36.3014,31285.0
2021-06-04 14:30:00,38.64,38.68,38.63,38.67,71810.0,36.3108,36.3484,36.3014,36.339,71810.0
2021-06-04 14:40:00,38.67,38.68,38.66,38.67,12616.0,36.339,36.3484,36.3296,36.339,12616.0
2021-06-04 14:50:00,38.67,38.69,38.66,38.66,11845.0,36.339,36.3578,36.3296,36.3296,11845.0
2021-06-04 15:00:00,38.67,38.73,38.67,38.71,70485.0,36.339,36.3953,36.339,36.3765,70485.0
2021-06-04 15:10:00,38.71,38.71,38.67,38.68,51360.0,36.3765,36.3765,36.339,36.3484,51360.0
2021-06-04 15:20:00,38.68,38.68,38.65,38.65,51959.0,36.3484,36.3484,36.3202,36.3202,51959.0
2021-06-04 15:30:00,38.65,38.66,38.62,38.63,66407.0,36.3202,36.3296,36.292,36.3014,66407.0
2021-06-04 15:40:00,38.63,38.67,38.63,38.65,95601.0,36.3014,36.339,36.3014,36.3202,95601.0
2021-06-04 15:50:00,38.65,38.72,38.65,38.7,227029.0,36.3202,36.3859,36.3202,36.3671,227029.0
2021-06-07 09:30:00,38.52,38.55,38.21,38.4,203715.0,36.198,36.2262,35.9067,36.0852,203715.0
2021-06-07 09:40:00,38.39,38.48,38.32,38.35,61164.0,36.0758,36.1604,36.0101,36.0382,61164.0
2021-06-07 09:50:00,38.36,38.47,38.34,38.38,58075.0,36.0476,36.151,36.0288,36.0664,58075.0
2021-06-07 10:00:00,38.38,38.46,38.33,38.43,42527.0,36.0664,36.1416,36.0195,36.1134,42527.0
2021-06-07 10:10:00,38.44,38.55,38.44,38.44,37651.0,36.1228,36.2262,36.1228,36.1228,37651.0
2021-06-07 10:20:00,38.46,38.57,38.46,38.56,46676.0,36.1416,36.245,36.1416,36.2356,46676.0
2021-06-07 10:30:00,38.56,38.56,38.43,38.45,55164.0,36.2356,36.2356,36.1134,36.1322,55164.0
2021-06-07 10:40:00,38.45,38.59,38.45,38.5,61677.0,36.1322,36.2638,36.1322,36.1792,61677.0
2021-06-07 10:50:00,38.51,38.57,38.45,38.51,136762.0,36.1886,36.245,36.1322,36.1886,136762.0
2021-06-07 11:00:00,38.51,38.6,38.49,38.58,57762.0,36.1886,36.2732,36.1698,36.2544,57762.0
2021-06-07 11:10:00,38.59,38.67,38.57,38.67,56997.0,36.2638,36.339,36.245,36.339,56997.0
2021-06-07 11:20:00,38.67,38.68,38.61,38.61,18673.0,36.339,36.3484,36.2826,36.2826,18673.0
2021-06-07 11:30:00,38.6,38.61,38.52,38.55,101937.0,36.2732,36.2826,36.198,36.2262,101937.0
2021-06-07 11:40:00,38.55,38.59,38.54,38.54,30042.0,36.2262,36.2638,36.2168,36.2168,30042.0
2021-06-07 11:50:00,38.54,38.59,38.54,38.59,14255.0,36.2168,36.2638,36.2168,36.2638,14255.0
2021-06-07 12:00:00,38.6,38.63,38.6,38.62,26923.0,36.2732,36.3014,36.2732,36.292,26923.0
2021-06-07 12:10:00,38.61,38.68,38.61,38.63,19944.0,36.2826,36.3484,36.2826,36.3014,19944.0
2021-06-07 12:20:00,38.63,38.64,38.62,38.63,13252.0,36.3014,36.3108,36.292,36.3014,13252.0
2021-06-07 12:30:00,38.64,38.65,38.63,38.65,12227.0,36.3108,36.3202,36.3014,36.3202,12227.0
2021-06-07 12:40:00,38.64,38.69,38.63,38.68,23701.0,36.3108,36.3578,36.3014,36.3484,23701.0
2021-06-07 12:50:00,38.65,38.65,38.59,38.59,4953.0,36.3202,36.3202,36.2638,36.2638,4953.0
2021-06-07 13:00:00,38.6,38.61,38.55,38.55,24631.0,36.2732,36.2826,36.2262,36.2262,24631.0
2021-06-07 13:10:00,38.56,38.56,38.52,38.53,17469.0,36.2356,36.2356,36.198,36.2074,17469.0
2021-06-07 13:20:00,38.53,38.55,38.51,38.55,19382.0,36.2074,36.2262,36.1886,36.2262,19382.0
2021-06-07 13:30:00,38.55,38.57,38.53,38.53,28259.0,36.2262,36.245,36.2074,36.2074,28259.0
2021-06-07 13:40:00,38.52,38.52,38.48,38.48,13787.0,36.198,36.198,36.1604,36.1604,13787.0
2021-06-07 13:50:00,38.48,38.53,38.48,38.52,28561.0,36.1604,36.2074,36.1604,36.198,28561.0
2021-06-07 14:00:00,38.52,38.57,38.52,38.57,20608.0,36.198,36.245,36.198,36.245,20608.0
2021-06-07 14:10:00,38.57,38.63,38.57,38.63,32621.0,36.245,36.3014,36.245,36.3014,32621.0
2021-06-07 14:20:00,38.63,38.67,38.63,38.67,18553.0,36.3014,36.339,36.3014,36.339,18553.0
2021-06-07 14:30:00,38.67,38.68,38.65,38.65,21754.0,36.339,36.3484,36.3202,36.3202,21754.0
2021-06-07 14:40:00,38.65,38.66,38.65,38.65,24089.0,36.3202,36.3296,36.3202,36.3202,24089.0
2021-06-07 14:50:00,38.65,38.67,38.65,38.66,15021.0,36.3202,36.339,36.3202,36.3296,15021.0
2021-06-07 15:00:00,38.66,38.68,38.63,38.64,27406.0,36.3296,36.3484,36.3014,36.3108,27406.0
2021-06-07 15:10:00,38.65,38.66,38.65,38.65,14618.0,36.3202,36.3296,36.3202,36.3202,14618.0
2021-06-07 15:20:00,38.65,38.68,38.62,38.67,48635.0,36.3202,36.3484,36.292,36.339,48635.0
2021-06-07 15:30:00,38.67,38.71,38.64,38.66,65574.0,36.339,36.3765,36.3108,36.3296,65574.0
2021-06-07 15:40:00,38.66,38.66,38.61,38.62,56365.0,36.3296,36.3296,36.2826,36.292,56365.0
2021-06-07 15:50:00,38.63,38.65,38.62,38.64,239236.0,36.3014,36.3202,36.292,36.3108,239236.0
2021-06-08 09:30:00,38.43,38.47,38.24,38.38,319261.0,36.1134,36.151,35.9349,36.0664,319261.0
2021-06-08 09:40:00,38.36,38.48,38.36,38.38,111825.0,36.0476,36.1604,36.0476,36.0664,111825.0
2021-06-08 09:50:00,38.38,38.41,38.15,38.23,161870.0,36.0664,36.0946,35.8503,35.9255,161870.0
2021-06-08 10:00:00,38.24,38.58,38.23,38.54,197705.0,35.9349,36.2544,35.9255,36.2168,197705.0
2021-06-08 10:10:00,38.54,38.56,38.39,38.41,72860.0,36.2168,36.2356,36.0758,36.0946,72860.0
2021-06-08 10:20:00,38.41,38.43,38.3,38.34,54368.0,36.0946,36.1134,35.9913,36.0288,54368.0
2021-06-08 10:30:00,38.32,38.38,38.31,38.35,36072.0,36.0101,36.0664,36.0007,36.0382,36072.0
2021-06-08 10:40:00,38.36,38.48,38.36,38.45,49223.0,36.0476,36.1604,36.0476,36.1322,49223.0
2021-06-08 10:50:00,38.47,38.49,38.4,38.4,49741.0,36.151,36.1698,36.0852,36.0852,49741.0
2021-06-08 11:00:00,38.39,38.43,38.31,38.33,31779.0,36.0758,36.1134,36.0007,36.0195,31779.0
2021-06-08 11:10:00,38.33,38.33,38.23,38.24,37988.0,36.0195,36.0195,35.9255,35.9349,37988.0
2021-06-08 11:20:00,38.24,38.27,38.19,38.22,61869.0,35.9349,35.9631,35.8879,35.9161,61869.0
2021-06-08 11:30:00,38.22,38.27,38.2,38.2,49302.0,35.9161,35.9631,35.8973,35.8973,49302.0
2021-06-08 11:40:00,38.19,38.25,38.16,38.23,120423.0,35.8879,35.9443,35.8597,35.9255,120423.0
2021-06-08 11:50:00,38.22,38.22,38.17,38.17,48868.0,35.9161,35.9161,35.8691,35.8691,48868.0
2021-06-08 12:00:00,38.19,38.24,38.19,38.21,26293.0,35.8879,35.9349,35.8879,35.9067,26293.0
2021-06-08 12:10:00,38.21,38.21,38.18,38.21,20748.0,35.9067,35.9067,35.8785,35.9067,20748.0
2021-06-08 12:20:00,38.21,38.29,38.2,38.29,111919.0,35.9067,35.9819,35.8973,35.9819,111919.0
2021-06-08 12:30:00,38.28,38.28,38.22,38.23,15265.0,35.9725,35.9725,35.9161,35.9255,15265.0
2021-06-08 12:40:00,38.23,38.24,38.21,38.21,14983.0,35.9255,35.9349,35.9067,35.9067,14983.0
2021-06-08 12:50:00,38.22,38.24,38.2,38.24,25800.0,35.9161,35.9349,35.8973,35.9349,25800.0
2021-06-08 13:00:00,38.23,38.23,38.18,38.18,28888.0,35.9255,35.9255,35.8785,35.8785,28888.0
2021-06-08 13:10:00,38.18,38.18,38.14,38.14,30243.0,35.8785,35.8785,35.8409,35.8409,30243.0
2021-06-08 13:20:00,38.13,38.15,38.1,38.1,52640.0,35.8315,35.8503,35.8033,35.8033,52640.0
2021-06-08 13:30:00,38.1,38.13,38.1,38.12,36408.0,35.8033,35.8315,35.8033,35.8221,36408.0
2021-06-08 13:40:00,38.11,38.2,38.09,38.2,89638.0,35.8127,35.8973,35.7939,35.8973,89638.0
2021-06-08 13:50:00,38.2,38.21,38.16,38.17,44902.0,35.8973,35.9067,35.8597,35.8691,44902.0
2021-06-08 14:00:00,38.17,38.21,38.15,38.21,31125.0,35.8691,35.9067,35.8503,35.9067,31125.0
2021-06-08 14:10:00,38.21,38.21,38.17,38.18,20487.0,35.9067,35.9067,35.8691,35.8785,20487.0
2021-06-08 14:20:00,38.19,38.19,38.13,38.17,21795.0,35.8879,35.8879,35.8315,35.8691,21795.0
2021-06-08 14:30:00,38.17,38.19,38.15,38.16,30319.0,35.8691,35.8879,35.8503,35.8597,30319.0
2021-06-08 14:40:00,38.15,38.17,38.14,38.16,16646.0,35.8503,35.8691,35.8409,35.8597,16646.0
2021-06-08 14:50:00,38.17,38.2,38.16,38.17,16844.0,35.8691,35.8973,35.8597,35.8691,16844.0
2021-06-08 15:00:00,38.16,38.2,38.16,38.18,26777.0,35.8597,35.8973,35.8597,35.8785,26777.0
2021-06-08 15:10:00,38.18,38.18,38.13,38.13,17604.0,35.8785,35.8785,35.8315,35.8315,17604.0
2021-06-08 15:20:00,38.14,38.16,38.13,38.15,59540.0,35.8409,35.8597,35.8315,35.8503,59540.0
2021-06-08 15:30:00,38.14,38.16,38.13,38.13,40026.0,35.8409,35.8597,35.8315,35.8315,40026.0
2021-06-08 15:40:00,38.12,38.13,38.1,38.12,71027.0,35.8221,35.8315,35.8033,35.8221,71027.0
2021-06-08 15:50:00,38.12,38.12,38.05,38.08,285146.0,35.8221,35.8221,35.7563,35.7845,285146.0
2021-06-09 09:30:00,38.16,38.37,38.15,38.34,317287.0,35.8597,36.057,35.8503,36.0288,317287.0
2021-06-09 09:40:00,38.35,38.44,38.32,38.38,132036.0,36.0382,36.1228,36.0101,36.0664,132036.0
2021-06-09 09:50:00,38.38,38.48,38.35,38.39,77617.0,36.0664,36.1604,36.0382,36.0758,77617.0
2021-06-09 10:00:00,38.39,38.41,38.22,38.24,50865.0,36.0758,36.0946,35.9161,35.9349,50865.0
2021-06-09 10:10:00,38.24,38.31,38.2,38.21,72832.0,35.9349,36.0007,35.8973,35.9067,72832.0
2021-06-09 10:20:00,38.21,38.27,38.17,38.23,69111.0,35.9067,35.9631,35.8691,35.9255,69111.0
2021-06-09 10:30:00,38.24,38.24,38.07,38.1,74763.0,35.9349,35.9349,35.7751,35.8033,74763.0
2021-06-09 10:40:00,38.11,38.16,38.11,38.14,50449.0,35.8127,35.8597,35.8127,35.8409,50449.0
2021-06-09 10:50:00,38.14,38.16,38.11,38.15,24093.0,35.8409,35.8597,35.8127,35.8503,24093.0
2021-06-09 11:00:00,38.14,38.15,38.06,38.08,40887.0,35.8409,35.8503,35.7657,35.7845,40887.0
2021-06-09 11:10:00,38.09,38.13,38.09,38.1,15185.0,35.7939,35.8315,35.7939,35.8033,15185.0
2021-06-09 11:20:00,38.1,38.19,38.1,38.17,29018.0,35.8033,35.8879,35.8033,35.8691,29018.0
2021-06-09 11:30:00,38.17,38.24,38.15,38.23,76680.0,35.8691,35.9349,35.8503,35.9255,76680.0
2021-06-09 11:40:00,38.23,38.28,38.22,38.27,84732.0,35.9255,35.9725,35.9161,35.9631,84732.0
2021-06-09 11:50:00,38.26,38.26,38.2,38.21,39650.0,35.9537,35.9537,35.8973,35.9067,39650.0
2021-06-09 12:00:00,38.2,38.22,38.19,38.2,53628.0,35.8973,35.9161,35.8879,35.8973,53628.0
2021-06-09 12:10:00,38.2,38.22,38.15,38.15,27741.0,35.8973,35.9161,35.8503,35.8503,27741.0
2021-06-09 12:20:00,38.15,38.19,38.15,38.19,35813.0,35.8503,35.8879,35.8503,35.8879,35813.0
2021-06-09 12:30:00,38.19,38.2,38.16,38.17,18397.0,35.8879,35.8973,35.8597,35.8691,18397.0
2021-06-09 12:40:00,38.18,38.18,38.16,38.16,7308.0,35.8785,35.8785,35.8597,35.8597,7308.0
2021-06-09 12:50:00,38.17,38.17,38.14,38.15,18144.0,35.8691,35.8691,35.8409,35.8503,18144.0
2021-06-09 13:00:00,38.15,38.19,38.15,38.18,38364.0,35.8503,35.8879,35.8503,35.8785,38364.0
2021-06-09 13:10:00,38.18,38.2,38.18,38.2,14316.0,35.8785,35.8973,35.8785,35.8973,14316.0
2021-06-09 13:20:00,38.2,38.29,38.2,38.29,61922.0,35.8973,35.9819,35.8973,35.9819,61922.0
2021-06-09 13:30:00,38.28,38.28,38.24,38.27,22159.0,35.9725,35.9725,35.9349,35.9631,22159.0
2021-06-09 13:40:00,38.26,38.27,38.24,38.25,29603.0,35.9537,35.9631,35.9349,35.9443,29603.0
2021-06-09 13:50:00,38.24,38.27,38.23,38.24,49740.0,35.9349,35.9631,35.9255,35.9349,49740.0
2021-06-09 14:00:00,38.24,38.24,38.22,38.22,22020.0,35.9349,35.9349,35.9161,35.9161,22020.0
2021-06-09 14:10:00,38.22,38.25,38.22,38.22,17611.0,35.9161,35.9443,35.9161,35.9161,17611.0
2021-06-09 14:20:00,38.22,38.24,38.2,38.21,18541.0,35.9161,35.9349,35.8973,35.9067,18541.0
2021-06-09 14:30:00,38.22,38.24,38.2,38.23,25973.0,35.9161,35.9349,35.8973,35.9255,25973.0
2021-06-09 14:40:00,38.24,38.25,38.2,38.21,29682.0,35.9349,35.9443,35.8973,35.9067,29682.0
2021-06-09 14:50:00,38.22,38.22,38.18,38.18,17261.0,35.9161,35.9161,35.8785,35.8785,17261.0
2021-06-09 15:00:00,38.19,38.19,38.16,38.16,24581.0,35.8879,35.8879,35.8597,35.8597,24581.0
2021-06-09 15:10:00,38.15,38.15,38.1,38.1,65163.0,35.8503,35.8503,35.8033,35.8033,65163.0
2021-06-09 15:20:00,38.1,38.1,38.03,38.03,78367.0,35.8033,35.8033,35.7375,35.7375,78367.0
2021-06-09 15:30:00,38.04,38.09,38.02,38.09,56833.0,35.7469,35.7939,35.7281,35.7939,56833.0
2021-06-09 15:40:00,38.09,38.09,38.05,38.06,41769.0,35.7939,35.7939,35.7563,35.7657,41769.0
2021-06-09 15:50:00,38.06,38.07,38.0,38.01,229917.0,35.7657,35.7751,35.7093,35.7187,229917.0
2021-06-10 09:30:00,38.07,38.16,37.98,38.11,320574.0,35.7751,35.8597,35.6906,35.8127,320574.0
2021-06-10 09:40:00,38.12,38.37,38.07,38.36,162197.0,35.8221,36.057,35.7751,36.0476,162197.0
2021-06-10 09:50:00,38.36,38.42,38.22,38.24,126891.0,36.0476,36.104,35.9161,35.9349,126891.0
2021-06-10 10:00:00,38.21,38.31,38.17,38.25,58440.0,35.9067,36.0007,35.8691,35.9443,58440.0
2021-06-10 10:10:00,38.27,38.45,38.24,38.44,97532.0,35.9631,36.1322,35.9349,36.1228,97532.0
2021-06-10 10:20:00,38.44,38.52,38.44,38.48,105360.0,36.1228,36.198,36.1228,36.1604,105360.0
2021-06-10 10:30:00,38.48,38.54,38.36,38.36,60111.0,36.1604,36.2168,36.0476,36.0476,60111.0
2021-06-10 10:40:00,38.36,38.39,38.32,38.32,43612.0,36.0476,36.0758,36.0101,36.0101,43612.0
2021-06-10 10:50:00,38.32,38.35,38.22,38.32,43083.0,36.0101,36.0382,35.9161,36.0101,43083.0
2021-06-10 11:00:00,38.32,38.51,38.29,38.51,41518.0,36.0101,36.1886,35.9819,36.1886,41518.0
2021-06-10 11:10:00,38.51,38.59,38.5,38.59,59500.0,36.1886,36.2638,36.1792,36.2638,59500.0
2021-06-10 11:20:00,38.59,38.68,38.59,38.61,90165.0,36.2638,36.3484,36.2638,36.2826,90165.0
2021-06-10 11:30:00,38.63,38.64,38.57,38.62,47957.0,36.3014,36.3108,36.245,36.292,47957.0
2021-06-10 11:40:00,38.63,38.72,38.61,38.67,41170.0,36.3014,36.3859,36.2826,36.339,41170.0
2021-06-10 11:50:00,38.68,38.7,38.66,38.69,33303.0,36.3484,36.3671,36.3296,36.3578,33303.0
2021-06-10 12:00:00,38.69,38.72,38.66,38.67,69611.0,36.3578,36.3859,36.3296,36.339,69611.0
2021-06-10 12:10:00,38.68,38.7,38.54,38.6,56734.0,36.3484,36.3671,36.2168,36.2732,56734.0
2021-06-10 12:20:00,38.6,38.6,38.58,38.59,24002.0,36.2732,36.2732,36.2544,36.2638,24002.0
2021-06-10 12:30:00,38.6,38.67,38.59,38.67,46271.0,36.2732,36.339,36.2638,36.339,46271.0
2021-06-10 12:40:00,38.69,38.69,38.64,38.67,21453.0,36.3578,36.3578,36.3108,36.339,21453.0
2021-06-10 12:50:00,38.67,38.69,38.62,38.63,15220.0,36.339,36.3578,36.292,36.3014,15220.0
2021-06-10 13:00:00,38.63,38.66,38.56,38.65,40349.0,36.3014,36.3296,36.2356,36.3202,40349.0
2021-06-10 13:10:00,38.65,38.69,38.63,38.65,40049.0,36.3202,36.3578,36.3014,36.3202,40049.0
2021-06-10 13:20:00,38.65,38.66,38.6,38.62,32438.0,36.3202,36.3296,36.2732,36.292,32438.0
2021-06-10 13:30:00,38.63,38.64,38.59,38.64,44024.0,36.3014,36.3108,36.2638,36.3108,44024.0
2021-06-10 13:40:00,38.64,38.64,38.62,38.64,34830.0,36.3108,36.3108,36.292,36.3108,34830.0
2021-06-10 13:50:00,38.64,38.69,38.63,38.67,24278.0,36.3108,36.3578,36.3014,36.339,24278.0
2021-06-10 14:00:00,38.67,38.7,38.65,38.69,21154.0,36.339,36.3671,36.3202,36.3578,21154.0
2021-06-10 14:10:00,38.68,38.72,38.67,38.7,56997.0,36.3484,36.3859,36.339,36.3671,56997.0
2021-06-10 14:20:00,38.7,38.7,38.68,38.69,25789.0,36.3671,36.3671,36.3484,36.3578,25789.0
2021-06-10 14:30:00,38.69,38.72,38.67,38.71,50682.0,36.3578,36.3859,36.339,36.3765,50682.0
2021-06-10 14:40:00,38.7,38.73,38.7,38.72,25685.0,36.3671,36.3953,36.3671,36.3859,25685.0
2021-06-10 14:50:00,38.72,38.8,38.7,38.8,37867.0,36.3859,36.4611,36.3671,36.4611,37867.0
2021-06-10 15:00:00,38.8,38.81,38.77,38.8,70311.0,36.4611,36.4705,36.4329,36.4611,70311.0
2021-06-10 15:10:00,38.8,38.92,38.8,38.89,94980.0,36.4611,36.5739,36.4611,36.5457,94980.0
2021-06-10 15:20:00,38.89,38.94,38.87,38.91,189186.0,36.5457,36.5927,36.5269,36.5645,189186.0
2021-06-10 15:30:00,38.91,38.92,38.88,38.89,222701.0,36.5645,36.5739,36.5363,36.5457,222701.0
2021-06-10 15:40:00,38.9,38.9,38.84,38.85,330184.0,36.5551,36.5551,36.4987,36.5081,330184.0
2021-06-10 15:50:00,38.86,38.98,38.86,38.96,723771.0,36.5175,36.6303,36.5175,36.6115,723771.0
2021-06-11 09:30:00,38.7,38.88,38.59,38.64,296110.0,36.3671,36.5363,36.2638,36.3108,296110.0
2021-06-11 09:40:00,38.61,38.69,38.56,38.6,107901.0,36.2826,36.3578,36.2356,36.2732,107901.0
2021-06-11 09:50:00,38.59,38.64,38.41,38.47,125876.0,36.2638,36.3108,36.0946,36.151,125876.0
2021-06-11 10:00:00,38.47,38.59,38.45,38.49,111348.0,36.151,36.2638,36.1322,36.1698,111348.0
2021-06-11 10:10:00,38.48,38.48,38.36,38.43,75815.0,36.1604,36.1604,36.0476,36.1134,75815.0
2021-06-11 10:20:00,38.42,38.48,38.39,38.46,41587.0,36.104,36.1604,36.0758,36.1416,41587.0
2021-06-11 10:30:00,38.46,38.46,38.35,38.35,75576.0,36.1416,36.1416,36.0382,36.0382,75576.0
2021-06-11 10:40:00,38.35,38.44,38.33,38.44,55528.0,36.0382,36.1228,36.0195,36.1228,55528.0
2021-06-11 10:50:00,38.44,38.49,38.43,38.49,108816.0,36.1228,36.1698,36.1134,36.1698,108816.0
2021-06-11 11:00:00,38.49,38.57,38.49,38.54,74569.0,36.1698,36.245,36.1698,36.2168,74569.0
2021-06-11 11:10:00,38.53,38.53,38.38,38.39,102256.0,36.2074,36.2074,36.0664,36.0758,102256.0
2021-06-11 11:20:00,38.38,38.38,38.26,38.28,91463.0,36.0664,36.0664,35.9537,35.9725,91463.0
2021-06-11 11:30:00,38.29,38.34,38.28,38.32,59225.0,35.9819,36.0288,35.9725,36.0101,59225.0
2021-06-11 11:40:00,38.33,38.41,38.3,38.41,46989.0,36.0195,36.0946,35.9913,36.0946,46989.0
2021-06-11 11:50:00,38.41,38.41,38.34,38.38,52124.0,36.0946,36.0946,36.0288,36.0664,52124.0
2021-06-11 12:00:00,38.38,38.39,38.34,38.35,18453.0,36.0664,36.0758,36.0288,36.0382,18453.0
2021-06-11 12:10:00,38.34,38.39,38.28,38.38,38964.0,36.0288,36.0758,35.9725,36.0664,38964.0
2021-06-11 12:20:00,38.38,38.44,38.36,38.42,25065.0,36.0664,36.1228,36.0476,36.104,25065.0
2021-06-11 12:30:00,38.42,38.47,38.4,38.44,47702.0,36.104,36.151,36.0852,36.1228,47702.0
2021-06-11 12:40:00,38.45,38.48,38.45,38.46,16989.0,36.1322,36.1604,36.1322,36.1416,16989.0
2021-06-11 12:50:00,38.46,38.49,38.43,38.43,31490.0,36.1416,36.1698,36.1134,36.1134,31490.0
2021-06-11 13:00:00,38.42,38.42,38.35,38.35,13689.0,36.104,36.104,36.0382,36.0382,13689.0
2021-06-11 13:10:00,38.34,38.37,38.31,38.33,28521.0,36.0288,36.057,36.0007,36.0195,28521.0
2021-06-11 13:20:00,38.33,38.34,38.31,38.33,29833.0,36.0195,36.0288,36.0007,36.0195,29833.0
2021-06-11 13:30:00,38.34,38.34,38.32,38.32,21782.0,36.0288,36.0288,36.0101,36.0101,21782.0
2021-06-11 13:40:00,38.31,38.34,38.31,38.31,26629.0,36.0007,36.0288,36.0007,36.0007,26629.0
2021-06-11 13:50:00,38.32,38.33,38.28,38.3,33060.0,36.0101,36.0195,35.9725,35.9913,33060.0
2021-06-11 14:00:00,38.3,38.3,38.27,38.27,15410.0,35.9913,35.9913,35.9631,35.9631,15410.0
2021-06-11 14:10:00,38.27,38.27,38.22,38.26,28680.0,35.9631,35.9631,35.9161,35.9537,28680.0
2021-06-11 14:20:00,38.26,38.27,38.19,38.26,77489.0,35.9537,35.9631,35.8879,35.9537,77489.0
2021-06-11 14:30:00,38.26,38.3,38.24,38.3,30003.0,35.9537,35.9913,35.9349,35.9913,30003.0
2021-06-11 14:40:00,38.3,38.3,38.28,38.3,7868.0,35.9913,35.9913,35.9725,35.9913,7868.0
2021-06-11 14:50:00,38.3,38.34,38.27,38.34,22358.0,35.9913,36.0288,35.9631,36.0288,22358.0
2021-06-11 15:00:00,38.34,38.35,38.31,38.35,44010.0,36.0288,36.0382,36.0007,36.0382,44010.0
2021-06-11 15:10:00,38.35,38.36,38.33,38.34,29427.0,36.0382,36.0476,36.0195,36.0288,29427.0
2021-06-11 15:20:00,38.34,38.34,38.29,38.29,49459.0,36.0288,36.0288,35.9819,35.9819,49459.0
2021-06-11 15:30:00,38.28,38.34,38.28,38.3,81776.0,35.9725,36.0288,35.9725,35.9913,81776.0
2021-06-11 15:40:00,38.3,38.32,38.27,38.3,87636.0,35.9913,36.0101,35.9631,35.9913,87636.0
2021-06-11 15:50:00,38.3,38.31,38.26,38.28,225561.0,35.9913,36.0007,35.9537,35.9725,225561.0
2021-06-14 09:30:00,37.58,37.98,37.4,37.94,494619.0,35.3147,35.6906,35.1455,35.653,494619.0
2021-06-14 09:40:00,37.94,38.15,37.94,38.01,223003.0,35.653,35.8503,35.653,35.7187,223003.0
2021-06-14 09:50:00,38.02,38.19,37.96,38.12,123343.0,35.7281,35.8879,35.6718,35.8221,123343.0
2021-06-14 10:00:00,38.15,38.23,38.05,38.06,188435.0,35.8503,35.9255,35.7563,35.7657,188435.0
2021-06-14 10:10:00,38.07,38.21,38.0,38.02,118998.0,35.7751,35.9067,35.7093,35.7281,118998.0
2021-06-14 10:20:00,38.03,38.25,38.03,38.22,80832.0,35.7375,35.9443,35.7375,35.9161,80832.0
2021-06-14 10:30:00,38.22,38.28,38.14,38.26,52929.0,35.9161,35.9725,35.8409,35.9537,52929.0
2021-06-14 10:40:00,38.25,38.27,38.19,38.23,36665.0,35.9443,35.9631,35.8879,35.9255,36665.0
2021-06-14 10:50:00,38.23,38.28,38.21,38.23,67051.0,35.9255,35.9725,35.9067,35.9255,67051.0
2021-06-14 11:00:00,38.24,38.26,38.18,38.22,32155.0,35.9349,35.9537,35.8785,35.9161,32155.0
2021-06-14 11:10:00,38.23,38.25,38.17,38.17,13161.0,35.9255,35.9443,35.8691,35.8691,13161.0
2021-06-14 11:20:00,38.18,38.22,38.17,38.21,36869.0,35.8785,35.9161,35.8691,35.9067,36869.0
2021-06-14 11:30:00,38.22,38.27,38.21,38.23,44132.0,35.9161,35.9631,35.9067,35.9255,44132.0
2021-06-14 11:40:00,38.22,38.23,38.19,38.21,18132.0,35.9161,35.9255,35.8879,35.9067,18132.0
2021-06-14 11:50:00,38.21,38.23,38.13,38.14,26410.0,35.9067,35.9255,35.8315,35.8409,26410.0
2021-06-14 12:00:00,38.14,38.15,38.06,38.06,26985.0,35.8409,35.8503,35.7657,35.7657,26985.0
2021-06-14 12:10:00,38.05,38.05,38.01,38.01,45101.0,35.7563,35.7563,35.7187,35.7187,45101.0
2021-06-14 12:20:00,38.01,38.05,38.01,38.02,26764.0,35.7187,35.7563,35.7187,35.7281,26764.0
2021-06-14 12:30:00,38.02,38.06,38.02,38.06,32356.0,35.7281,35.7657,35.7281,35.7657,32356.0
2021-06-14 12:40:00,38.06,38.08,38.01,38.01,21537.0,35.7657,35.7845,35.7187,35.7187,21537.0
2021-06-14 12:50:00,38.01,38.02,37.95,37.95,70240.0,35.7187,35.7281,35.6624,35.6624,70240.0
2021-06-14 13:00:00,37.95,37.98,37.95,37.97,30361.0,35.6624,35.6906,35.6624,35.6812,30361.0
2021-06-14 13:10:00,37.97,37.99,37.96,37.97,16736.0,35.6812,35.6999,35.6718,35.6812,16736.0
2021-06-14 13:20:00,37.97,37.99,37.95,37.97,9985.0,35.6812,35.6999,35.6624,35.6812,9985.0
2021-06-14 13:30:00,37.96,37.99,37.96,37.99,19551.0,35.6718,35.6999,35.6718,35.6999,19551.0
2021-06-14 13:40:00,37.99,38.02,37.98,38.01,18396.0,35.6999,35.7281,35.6906,35.7187,18396.0
2021-06-14 13:50:00,38.02,38.02,37.96,37.96,21611.0,35.7281,35.7281,35.6718,35.6718,21611.0
2021-06-14 14:00:00,37.97,37.97,37.92,37.95,34163.0,35.6812,35.6812,35.6342,35.6624,34163.0
2021-06-14 14:10:00,37.96,37.99,37.95,37.95,22407.0,35.6718,35.6999,35.6624,35.6624,22407.0
2021-06-14 14:20:00,37.95,37.98,37.93,37.98,13507.0,35.6624,35.6906,35.6436,35.6906,13507.0
2021-06-14 14:30:00,37.98,38.04,37.97,38.04,10549.0,35.6906,35.7469,35.6812,35.7469,10549.0
2021-06-14 14:40:00,38.04,38.05,37.99,37.99,53965.0,35.7469,35.7563,35.6999,35.6999,53965.0
2021-06-14 14:50:00,38.0,38.02,37.99,37.99,14880.0,35.7093,35.7281,35.6999,35.6999,14880.0
2021-06-14 15:00:00,38.0,38.06,37.99,38.06,22672.0,35.7093,35.7657,35.6999,35.7657,22672.0
2021-06-14 15:10:00,38.07,38.08,38.05,38.05,76237.0,35.7751,35.7845,35.7563,35.7563,76237.0
2021-06-14 15:20:00,38.06,38.09,38.06,38.09,105119.0,35.7657,35.7939,35.7657,35.7939,105119.0
2021-06-14 15:30:00,38.09,38.09,38.05,38.05,22306.0,35.7939,35.7939,35.7563,35.7563,22306.0
2021-06-14 15:40:00,38.06,38.06,38.02,38.05,35083.0,35.7657,35.7657,35.7281,35.7563,35083.0
2021-06-14 15:50:00,38.05,38.09,38.02,38.03,192583.0,35.7563,35.7939,35.7281,35.7375,192583.0
2021-06-15 09:30:00,38.08,38.12,37.88,37.92,243741.0,35.7845,35.8221,35.5966,35.6342,243741.0
2021-06-15 09:40:00,37.91,37.92,37.77,37.83,77564.0,35.6248,35.6342,35.4932,35.5496,77564.0
2021-06-15 09:50:00,37.82,37.95,37.79,37.82,104944.0,35.5402,35.6624,35.512,35.5402,104944.0
2021-06-15 10:00:00,37.8,37.83,37.75,37.76,109179.0,35.5214,35.5496,35.4744,35.4838,109179.0
2021-06-15 10:10:00,37.77,37.8,37.58,37.61,77504.0,35.4932,35.5214,35.3147,35.3429,77504.0
2021-06-15 10:20:00,37.61,37.69,37.6,37.63,57812.0,35.3429,35.418,35.3335,35.3616,57812.0
2021-06-15 10:30:00,37.63,37.69,37.59,37.66,32381.0,35.3616,35.418,35.3241,35.3898,32381.0
2021-06-15 10:40:00,37.63,37.77,37.63,37.75,98701.0,35.3616,35.4932,35.3616,35.4744,98701.0
2021-06-15 10:50:00,37.74,37.77,37.7,37.75,53557.0,35.465,35.4932,35.4274,35.4744,53557.0
2021-06-15 11:00:00,37.74,37.81,37.74,37.78,37368.0,35.465,35.5308,35.465,35.5026,37368.0
2021-06-15 11:10:00,37.79,37.79,37.75,37.78,13918.0,35.512,35.512,35.4744,35.5026,13918.0
2021-06-15 11:20:00,37.79,37.83,37.76,37.79,16460.0,35.512,35.5496,35.4838,35.512,16460.0
2021-06-15 11:30:00,37.79,37.81,37.74,37.75,19557.0,35.512,35.5308,35.465,35.4744,19557.0
2021-06-15 11:40:00,37.76,37.77,37.71,37.71,21404.0,35.4838,35.4932,35.4368,35.4368,21404.0
2021-06-15 11:50:00,37.7,37.7,37.59,37.59,38309.0,35.4274,35.4274,35.3241,35.3241,38309.0
2021-06-15 12:00:00,37.58,37.58,37.52,37.54,49062.0,35.3147,35.3147,35.2583,35.2771,49062.0
2021-06-15 12:10:00,37.54,37.54,37.51,37.53,20290.0,35.2771,35.2771,35.2489,35.2677,20290.0
2021-06-15 12:20:00,37.54,37.56,37.49,37.52,34071.0,35.2771,35.2959,35.2301,35.2583,34071.0
2021-06-15 12:30:00,37.51,37.52,37.46,37.47,37224.0,35.2489,35.2583,35.2019,35.2113,37224.0
2021-06-15 12:40:00,37.47,37.52,37.42,37.52,36173.0,35.2113,35.2583,35.1643,35.2583,36173.0
2021-06-15 12:50:00,37.51,37.51,37.45,37.5,40147.0,35.2489,35.2489,35.1925,35.2395,40147.0
2021-06-15 13:00:00,37.49,37.56,37.43,37.43,41721.0,35.2301,35.2959,35.1737,35.1737,41721.0
2021-06-15 13:10:00,37.44,37.55,37.43,37.55,50049.0,35.1831,35.2865,35.1737,35.2865,50049.0
2021-06-15 13:20:00,37.55,37.56,37.5,37.51,43214.0,35.2865,35.2959,35.2395,35.2489,43214.0
2021-06-15 13:30:00,37.51,37.53,37.49,37.53,37716.0,35.2489,35.2677,35.2301,35.2677,37716.0
2021-06-15 13:40:00,37.52,37.55,37.52,37.55,15357.0,35.2583,35.2865,35.2583,35.2865,15357.0
2021-06-15 13:50:00,37.54,37.59,37.54,37.59,25435.0,35.2771,35.3241,35.2771,35.3241,25435.0
2021-06-15 14:00:00,37.59,37.67,37.59,37.63,42824.0,35.3241,35.3992,35.3241,35.3616,42824.0
2021-06-15 14:10:00,37.62,37.66,37.62,37.65,16454.0,35.3523,35.3898,35.3523,35.3804,16454.0
2021-06-15 14:20:00,37.65,37.66,37.63,37.64,18004.0,35.3804,35.3898,35.3616,35.371,18004.0
2021-06-15 14:30:00,37.63,37.67,37.61,37.63,43047.0,35.3616,35.3992,35.3429,35.3616,43047.0
2021-06-15 14:40:00,37.63,37.65,37.63,37.65,18267.0,35.3616,35.3804,35.3616,35.3804,18267.0
2021-06-15 14:50:00,37.65,37.69,37.65,37.67,18270.0,35.3804,35.418,35.3804,35.3992,18270.0
2021-06-15 15:00:00,37.66,37.66,37.63,37.65,40615.0,35.3898,35.3898,35.3616,35.3804,40615.0
2021-06-15 15:10:00,37.64,37.65,37.62,37.62,29197.0,35.371,35.3804,35.3523,35.3523,29197.0
2021-06-15 15:20:00,37.62,37.63,37.6,37.62,61564.0,35.3523,35.3616,35.3335,35.3523,61564.0
2021-06-15 15:30:00,37.62,37.65,37.6,37.6,76922.0,35.3523,35.3804,35.3335,35.3335,76922.0
2021-06-15 15:40:00,37.6,37.6,37.58,37.58,100597.0,35.3335,35.3335,35.3147,35.3147,100597.0
2021-06-15 15:50:00,37.57,37.6,37.56,37.6,136958.0,35.3053,35.3335,35.2959,35.3335,136958.0
2021-06-16 09:30:00,37.5,37.66,37.41,37.62,279290.0,35.2395,35.3898,35.1549,35.3523,279290.0
2021-06-16 09:40:00,37.62,37.67,37.56,37.63,119738.0,35.3523,35.3992,35.2959,35.3616,119738.0
2021-06-16 09:50:00,37.63,37.8,37.63,37.74,65497.0,35.3616,35.5214,35.3616,35.465,65497.0
2021-06-16 10:00:00,37.76,37.92,37.74,37.75,63939.0,35.4838,35.6342,35.465,35.4744,63939.0
2021-06-16 10:10:00,37.75,37.75,37.63,37.68,48901.0,35.4744,35.4744,35.3616,35.4086,48901.0
2021-06-16 10:20:00,37.67,37.73,37.66,37.73,34530.0,35.3992,35.4556,35.3898,35.4556,34530.0
2021-06-16 10:30:00,37.74,37.79,37.73,37.73,29183.0,35.465,35.512,35.4556,35.4556,29183.0
2021-06-16 10:40:00,37.73,37.73,37.61,37.61,14749.0,35.4556,35.4556,35.3429,35.3429,14749.0
2021-06-16 10:50:00,37.6,37.61,37.55,37.6,44994.0,35.3335,35.3429,35.2865,35.3335,44994.0
2021-06-16 11:00:00,37.59,37.59,37.54,37.55,19778.0,35.3241,35.3241,35.2771,35.2865,19778.0
2021-06-16 11:10:00,37.55,37.61,37.53,37.56,41733.0,35.2865,35.3429,35.2677,35.2959,41733.0
2021-06-16 11:20:00,37.56,37.59,37.53,37.55,29156.0,35.2959,35.3241,35.2677,35.2865,29156.0
2021-06-16 11:30:00,37.56,37.63,37.56,37.62,33091.0,35.2959,35.3616,35.2959,35.3523,33091.0
2021-06-16 11:40:00,37.63,37.65,37.6,37.62,48417.0,35.3616,35.3804,35.3335,35.3523,48417.0
2021-06-16 11:50:00,37.61,37.66,37.6,37.65,31896.0,35.3429,35.3898,35.3335,35.3804,31896.0
2021-06-16 12:00:00,37.65,37.74,37.65,37.72,46603.0,35.3804,35.465,35.3804,35.4462,46603.0
2021-06-16 12:10:00,37.72,37.73,37.6,37.67,24363.0,35.4462,35.4556,35.3335,35.3992,24363.0
2021-06-16 12:20:00,37.66,37.66,37.61,37.66,12098.0,35.3898,35.3898,35.3429,35.3898,12098.0
2021-06-16 12:30:00,37.67,37.7,37.62,37.64,12713.0,35.3992,35.4274,35.3523,35.371,12713.0
2021-06-16 12:40:00,37.63,37.67,37.61,37.62,35273.0,35.3616,35.3992,35.3429,35.3523,35273.0
2021-06-16 12:50:00,37.62,37.65,37.59,37.65,24862.0,35.3523,35.3804,35.3241,35.3804,24862.0
2021-06-16 13:00:00,37.65,37.66,37.61,37.62,19665.0,35.3804,35.3898,35.3429,35.3523,19665.0
2021-06-16 13:10:00,37.63,37.64,37.62,37.62,16855.0,35.3616,35.371,35.3523,35.3523,16855.0
2021-06-16 13:20:00,37.59,37.63,37.58,37.62,27150.0,35.3241,35.3616,35.3147,35.3523,27150.0
2021-06-16 13:30:00,37.62,37.68,37.61,37.67,19051.0,35.3523,35.4086,35.3429,35.3992,19051.0
2021-06-16 13:40:00,37.67,37.71,37.66,37.67,16328.0,35.3992,35.4368,35.3898,35.3992,16328.0
2021-06-16 13:50:00,37.66,37.73,37.66,37.72,39765.0,35.3898,35.4556,35.3898,35.4462,39765.0
2021-06-16 14:00:00,37.69,37.69,37.08,37.18,356349.0,35.418,35.418,34.8448,34.9388,356349.0
2021-06-16 14:10:00,37.17,37.22,36.74,36.79,369623.0,34.9294,34.9764,34.5253,34.5723,369623.0
2021-06-16 14:20:00,36.77,37.04,36.76,37.01,190141.0,34.5535,34.8072,34.5441,34.779,190141.0
2021-06-16 14:30:00,37.0,37.2,36.93,36.97,282790.0,34.7696,34.9576,34.7038,34.7414,282790.0
2021-06-16 14:40:00,36.97,37.02,36.79,36.79,347693.0,34.7414,34.7884,34.5723,34.5723,347693.0
2021-06-16 14:50:00,36.78,36.99,36.78,36.86,229917.0,34.5629,34.7602,34.5629,34.6381,229917.0
2021-06-16 15:00:00,36.85,36.98,36.84,36.95,238523.0,34.6287,34.7508,34.6193,34.7226,238523.0
2021-06-16 15:10:00,36.94,37.01,36.93,37.01,120828.0,34.7132,34.779,34.7038,34.779,120828.0
2021-06-16 15:20:00,37.01,37.05,36.92,36.92,137004.0,34.779,34.8166,34.6944,34.6944,137004.0
2021-06-16 15:30:00,36.92,36.95,36.87,36.88,180658.0,34.6944,34.7226,34.6475,34.6569,180658.0
2021-06-16 15:40:00,36.87,36.94,36.86,36.87,169580.0,34.6475,34.7132,34.6381,34.6475,169580.0
2021-06-16 15:50:00,36.87,36.88,36.75,36.78,291158.0,34.6475,34.6569,34.5347,34.5629,291158.0
2021-06-17 09:30:00,35.58,36.03,35.47,35.92,1774670.0,33.4352,33.8581,33.3319,33.7547,1774670.0
2021-06-17 09:40:00,35.94,35.96,35.65,35.69,539835.0,33.7735,33.7923,33.501,33.5386,539835.0
2021-06-17 09:50:00,35.7,35.7,35.52,35.53,401392.0,33.548,33.548,33.3788,33.3882,401392.0
2021-06-17 10:00:00,35.53,35.53,35.18,35.26,873656.0,33.3882,33.3882,33.0593,33.1345,873656.0
2021-06-17 10:10:00,35.26,35.34,35.15,35.34,385679.0,33.1345,33.2097,33.0311,33.2097,385679.0
2021-06-17 10:20:00,35.33,35.41,35.31,35.38,397042.0,33.2003,33.2755,33.1815,33.2473,397042.0
2021-06-17 10:30:00,35.39,35.47,35.35,35.38,241227.0,33.2567,33.3319,33.2191,33.2473,241227.0
2021-06-17 10:40:00,35.39,35.48,35.33,35.33,342930.0,33.2567,33.3413,33.2003,33.2003,342930.0
2021-06-17 10:50:00,35.32,35.44,35.29,35.29,268184.0,33.1909,33.3037,33.1627,33.1627,268184.0
2021-06-17 11:00:00,35.28,35.31,35.11,35.11,356749.0,33.1533,33.1815,32.9936,32.9936,356749.0
2021-06-17 11:10:00,35.11,35.11,34.92,34.94,294859.0,32.9936,32.9936,32.815,32.8338,294859.0
2021-06-17 11:20:00,34.94,35.06,34.92,35.03,222196.0,32.8338,32.9466,32.815,32.9184,222196.0
2021-06-17 11:30:00,35.04,35.09,34.92,34.95,292800.0,32.9278,32.9748,32.815,32.8432,292800.0
2021-06-17 11:40:00,34.96,35.09,34.92,35.07,167425.0,32.8526,32.9748,32.815,32.956,167425.0
2021-06-17 11:50:00,35.06,35.14,35.02,35.06,121261.0,32.9466,33.0217,32.909,32.9466,121261.0
2021-06-17 12:00:00,35.05,35.08,34.91,34.96,190391.0,32.9372,32.9654,32.8056,32.8526,190391.0
2021-06-17 12:10:00,34.97,35.01,34.87,34.93,112292.0,32.862,32.8996,32.768,32.8244,112292.0
2021-06-17 12:20:00,34.92,34.94,34.84,34.88,156352.0,32.815,32.8338,32.7398,32.7774,156352.0
2021-06-17 12:30:00,34.88,34.94,34.86,34.9,104943.0,32.7774,32.8338,32.7586,32.7962,104943.0
2021-06-17 12:40:00,34.9,34.92,34.87,34.92,76613.0,32.7962,32.815,32.768,32.815,76613.0
2021-06-17 12:50:00,34.92,34.97,34.88,34.89,125481.0,32.815,32.862,32.7774,32.7868,125481.0
2021-06-17 13:00:00,34.89,35.12,34.89,35.11,176322.0,32.7868,33.003,32.7868,32.9936,176322.0
2021-06-17 13:10:00,35.1,35.1,35.03,35.1,183188.0,32.9842,32.9842,32.9184,32.9842,183188.0
2021-06-17 13:20:00,35.1,35.13,35.01,35.09,196706.0,32.9842,33.0123,32.8996,32.9748,196706.0
2021-06-17 13:30:00,35.1,35.12,35.02,35.03,151662.0,32.9842,33.003,32.909,32.9184,151662.0
2021-06-17 13:40:00,35.03,35.07,35.02,35.05,83725.0,32.9184,32.956,32.909,32.9372,83725.0
2021-06-17 13:50:00,35.05,35.13,35.05,35.08,135238.0,32.9372,33.0123,32.9372,32.9654,135238.0
2021-06-17 14:00:00,35.09,35.15,35.06,35.1,161979.0,32.9748,33.0311,32.9466,32.9842,161979.0
2021-06-17 14:10:00,35.1,35.17,35.09,35.15,52632.0,32.9842,33.0499,32.9748,33.0311,52632.0
2021-06-17 14:20:00,35.15,35.2,35.15,35.19,62220.0,33.0311,33.0781,33.0311,33.0687,62220.0
2021-06-17 14:30:00,35.18,35.2,35.09,35.09,120054.0,33.0593,33.0781,32.9748,32.9748,120054.0
2021-06-17 14:40:00,35.1,35.12,35.01,35.02,49032.0,32.9842,33.003,32.8996,32.909,49032.0
2021-06-17 14:50:00,35.01,35.01,34.96,34.96,146356.0,32.8996,32.8996,32.8526,32.8526,146356.0
2021-06-17 15:00:00,34.95,34.98,34.89,34.89,182980.0,32.8432,32.8714,32.7868,32.7868,182980.0
2021-06-17 15:10:00,34.89,34.95,34.87,34.88,183242.0,32.7868,32.8432,32.768,32.7774,183242.0
2021-06-17 15:20:00,34.89,34.9,34.8,34.9,315342.0,32.7868,32.7962,32.7022,32.7962,315342.0
2021-06-17 15:30:00,34.9,34.9,34.85,34.88,207577.0,32.7962,32.7962,32.7492,32.7774,207577.0
2021-06-17 15:40:00,34.87,34.98,34.84,34.94,375480.0,32.768,32.8714,32.7398,32.8338,375480.0
2021-06-17 15:50:00,34.95,34.95,34.88,34.92,542394.0,32.8432,32.8432,32.7774,32.815,542394.0
2021-06-18 09:30:00,34.92,35.09,34.62,34.68,618172.0,32.815,32.9748,32.5331,32.5895,618172.0
2021-06-18 09:40:00,34.68,34.95,34.68,34.87,225066.0,32.5895,32.8432,32.5895,32.768,225066.0
2021-06-18 09:50:00,34.88,35.01,34.8,34.82,161912.0,32.7774,32.8996,32.7022,32.721,161912.0
2021-06-18 10:00:00,34.82,34.95,34.69,34.95,131225.0,32.721,32.8432,32.5989,32.8432,131225.0
2021-06-18 10:10:00,34.92,34.96,34.8,34.82,91475.0,32.815,32.8526,32.7022,32.721,91475.0
2021-06-18 10:20:00,34.81,34.86,34.73,34.86,81258.0,32.7116,32.7586,32.6365,32.7586,81258.0
2021-06-18 10:30:00,34.86,34.99,34.82,34.97,160966.0,32.7586,32.8808,32.721,32.862,160966.0
2021-06-18 10:40:00,34.98,35.05,34.86,34.89,139775.0,32.8714,32.9372,32.7586,32.7868,139775.0
2021-06-18 10:50:00,34.89,34.91,34.78,34.84,151592.0,32.7868,32.8056,32.6834,32.7398,151592.0
2021-06-18 11:00:00,34.83,34.85,34.73,34.75,94645.0,32.7304,32.7492,32.6365,32.6553,94645.0
2021-06-18 11:10:00,34.75,34.78,34.72,34.74,56762.0,32.6553,32.6834,32.6271,32.6459,56762.0
2021-06-18 11:20:00,34.74,34.77,34.7,34.74,95359.0,32.6459,32.6741,32.6083,32.6459,95359.0
2021-06-18 11:30:00,34.75,34.9,34.73,34.86,95985.0,32.6553,32.7962,32.6365,32.7586,95985.0
2021-06-18 11:40:00,34.86,34.91,34.83,34.89,51435.0,32.7586,32.8056,32.7304,32.7868,51435.0
2021-06-18 11:50:00,34.9,34.9,34.8,34.83,93028.0,32.7962,32.7962,32.7022,32.7304,93028.0
2021-06-18 12:00:00,34.82,34.87,34.81,34.83,68564.0,32.721,32.768,32.7116,32.7304,68564.0
2021-06-18 12:10:00,34.83,34.83,34.7,34.7,95796.0,32.7304,32.7304,32.6083,32.6083,95796.0
2021-06-18 12:20:00,34.7,34.73,34.65,34.68,97908.0,32.6083,32.6365,32.5613,32.5895,97908.0
2021-06-18 12:30:00,34.69,34.69,34.62,34.63,35808.0,32.5989,32.5989,32.5331,32.5425,35808.0
2021-06-18 12:40:00,34.64,34.66,34.58,34.6,95431.0,32.5519,32.5707,32.4955,32.5143,95431.0
2021-06-18 12:50:00,34.6,34.61,34.53,34.54,54284.0,32.5143,32.5237,32.4485,32.4579,54284.0
2021-06-18 13:00:00,34.53,34.59,34.52,34.54,43360.0,32.4485,32.5049,32.4391,32.4579,43360.0
2021-06-18 13:10:00,34.54,34.57,34.51,34.52,74394.0,32.4579,32.4861,32.4297,32.4391,74394.0
2021-06-18 13:20:00,34.52,34.52,34.44,34.44,54694.0,32.4391,32.4391,32.3639,32.3639,54694.0
2021-06-18 13:30:00,34.44,34.55,34.44,34.54,61515.0,32.3639,32.4673,32.3639,32.4579,61515.0
2021-06-18 13:40:00,34.54,34.56,34.47,34.47,39688.0,32.4579,32.4767,32.3921,32.3921,39688.0
2021-06-18 13:50:00,34.46,34.56,34.44,34.5,99441.0,32.3827,32.4767,32.3639,32.4203,99441.0
2021-06-18 14:00:00,34.49,34.6,34.49,34.57,67978.0,32.4109,32.5143,32.4109,32.4861,67978.0
2021-06-18 14:10:00,34.56,34.56,34.48,34.5,41885.0,32.4767,32.4767,32.4015,32.4203,41885.0
2021-06-18 14:20:00,34.49,34.55,34.45,34.45,66722.0,32.4109,32.4673,32.3733,32.3733,66722.0
2021-06-18 14:30:00,34.46,34.48,34.38,34.39,72213.0,32.3827,32.4015,32.3076,32.317,72213.0
2021-06-18 14:40:00,34.4,34.41,34.33,34.35,122443.0,32.3264,32.3358,32.2606,32.2794,122443.0
2021-06-18 14:50:00,34.35,34.42,34.34,34.37,113628.0,32.2794,32.3451,32.27,32.2982,113628.0
2021-06-18 15:00:00,34.38,34.38,34.32,34.33,71880.0,32.3076,32.3076,32.2512,32.2606,71880.0
2021-06-18 15:10:00,34.34,34.41,34.34,34.4,111810.0,32.27,32.3358,32.27,32.3264,111810.0
2021-06-18 15:20:00,34.41,34.42,34.35,34.35,83088.0,32.3358,32.3451,32.2794,32.2794,83088.0
2021-06-18 15:30:00,34.35,34.35,34.27,34.27,196063.0,32.2794,32.2794,32.2042,32.2042,196063.0
2021-06-18 15:40:00,34.27,34.27,34.2,34.21,172854.0,32.2042,32.2042,32.1384,32.1478,172854.0
2021-06-18 15:50:00,34.2,34.2,34.1,34.13,616854.0,32.1384,32.1384,32.0444,32.0726,616854.0
2021-06-21 09:30:00,34.62,34.75,34.44,34.59,389825.0,32.5331,32.6553,32.3639,32.5049,389825.0
2021-06-21 09:40:00,34.58,34.58,34.4,34.41,152910.0,32.4955,32.4955,32.3264,32.3358,152910.0
2021-06-21 09:50:00,34.41,34.42,34.27,34.3,110074.0,32.3358,32.3451,32.2042,32.2324,110074.0
2021-06-21 10:00:00,34.31,34.46,34.24,34.46,167938.0,32.2418,32.3827,32.176,32.3827,167938.0
2021-06-21 10:10:00,34.45,34.59,34.45,34.54,164517.0,32.3733,32.5049,32.3733,32.4579,164517.0
2021-06-21 10:20:00,34.53,34.69,34.47,34.69,120819.0,32.4485,32.5989,32.3921,32.5989,120819.0
2021-06-21 10:30:00,34.67,34.69,34.53,34.69,148670.0,32.5801,32.5989,32.4485,32.5989,148670.0
2021-06-21 10:40:00,34.7,34.76,34.68,34.7,141922.0,32.6083,32.6647,32.5895,32.6083,141922.0
2021-06-21 10:50:00,34.7,34.8,34.68,34.7,100093.0,32.6083,32.7022,32.5895,32.6083,100093.0
2021-06-21 11:00:00,34.71,34.81,34.67,34.77,132536.0,32.6177,32.7116,32.5801,32.6741,132536.0
2021-06-21 11:10:00,34.77,34.84,34.74,34.84,53016.0,32.6741,32.7398,32.6459,32.7398,53016.0
2021-06-21 11:20:00,34.83,34.83,34.78,34.81,36364.0,32.7304,32.7304,32.6834,32.7116,36364.0
2021-06-21 11:30:00,34.82,34.82,34.7,34.8,73460.0,32.721,32.721,32.6083,32.7022,73460.0
2021-06-21 11:40:00,34.81,34.9,34.81,34.88,112854.0,32.7116,32.7962,32.7116,32.7774,112854.0
2021-06-21 11:50:00,34.88,34.88,34.81,34.81,47612.0,32.7774,32.7774,32.7116,32.7116,47612.0
2021-06-21 12:00:00,34.81,34.86,34.8,34.86,26155.0,32.7116,32.7586,32.7022,32.7586,26155.0
2021-06-21 12:10:00,34.87,34.87,34.77,34.84,119668.0,32.768,32.768,32.6741,32.7398,119668.0
2021-06-21 12:20:00,34.85,34.85,34.8,34.8,15481.0,32.7492,32.7492,32.7022,32.7022,15481.0
2021-06-21 12:30:00,34.81,34.88,34.81,34.87,20350.0,32.7116,32.7774,32.7116,32.768,20350.0
2021-06-21 12:40:00,34.87,34.89,34.84,34.85,56243.0,32.768,32.7868,32.7398,32.7492,56243.0
2021-06-21 12:50:00,34.84,34.87,34.84,34.85,47706.0,32.7398,32.768,32.7398,32.7492,47706.0
2021-06-21 13:00:00,34.84,34.87,34.83,34.87,28144.0,32.7398,32.768,32.7304,32.768,28144.0
2021-06-21 13:10:00,34.87,34.92,34.85,34.91,59918.0,32.768,32.815,32.7492,32.8056,59918.0
2021-06-21 13:20:00,34.9,34.93,34.88,34.91,24618.0,32.7962,32.8244,32.7774,32.8056,24618.0
2021-06-21 13:30:00,34.91,34.93,34.88,34.88,21968.0,32.8056,32.8244,32.7774,32.7774,21968.0
2021-06-21 13:40:00,34.88,34.89,34.85,34.87,28395.0,32.7774,32.7868,32.7492,32.768,28395.0
2021-06-21 13:50:00,34.88,34.9,34.88,34.9,7575.0,32.7774,32.7962,32.7774,32.7962,7575.0
2021-06-21 14:00:00,34.9,34.93,34.88,34.93,34595.0,32.7962,32.8244,32.7774,32.8244,34595.0
2021-06-21 14:10:00,34.94,34.95,34.88,34.88,21627.0,32.8338,32.8432,32.7774,32.7774,21627.0
2021-06-21 14:20:00,34.89,34.9,34.87,34.88,14233.0,32.7868,32.7962,32.768,32.7774,14233.0
2021-06-21 14:30:00,34.87,34.87,34.83,34.84,54754.0,32.768,32.768,32.7304,32.7398,54754.0
2021-06-21 14:40:00,34.84,34.87,34.84,34.85,27132.0,32.7398,32.768,32.7398,32.7492,27132.0
2021-06-21 14:50:00,34.84,34.91,34.84,34.89,41567.0,32.7398,32.8056,32.7398,32.7868,41567.0
2021-06-21 15:00:00,34.88,34.92,34.88,34.92,33497.0,32.7774,32.815,32.7774,32.815,33497.0
2021-06-21 15:10:00,34.92,34.93,34.86,34.9,73189.0,32.815,32.8244,32.7586,32.7962,73189.0
2021-06-21 15:20:00,34.9,34.9,34.84,34.88,50086.0,32.7962,32.7962,32.7398,32.7774,50086.0
2021-06-21 15:30:00,34.88,34.88,34.81,34.83,97707.0,32.7774,32.7774,32.7116,32.7304,97707.0
2021-06-21 15:40:00,34.84,34.85,34.8,34.81,176834.0,32.7398,32.7492,32.7022,32.7116,176834.0
2021-06-21 15:50:00,34.81,34.84,34.77,34.78,329844.0,32.7116,32.7398,32.6741,32.6834,329844.0
2021-06-22 09:30:00,34.6,34.67,34.41,34.54,240670.0,32.5143,32.5801,32.3358,32.4579,240670.0
2021-06-22 09:40:00,34.53,34.57,34.41,34.44,65359.0,32.4485,32.4861,32.3358,32.3639,65359.0
2021-06-22 09:50:00,34.45,34.54,34.41,34.48,67738.0,32.3733,32.4579,32.3358,32.4015,67738.0
2021-06-22 10:00:00,34.45,34.63,34.44,34.61,51180.0,32.3733,32.5425,32.3639,32.5237,51180.0
2021-06-22 10:10:00,34.61,34.68,34.57,34.68,57878.0,32.5237,32.5895,32.4861,32.5895,57878.0
2021-06-22 10:20:00,34.68,34.73,34.67,34.67,58737.0,32.5895,32.6365,32.5801,32.5801,58737.0
2021-06-22 10:30:00,34.67,34.71,34.59,34.6,92334.0,32.5801,32.6177,32.5049,32.5143,92334.0
2021-06-22 10:40:00,34.61,34.66,34.6,34.62,41487.0,32.5237,32.5707,32.5143,32.5331,41487.0
2021-06-22 10:50:00,34.62,34.65,34.59,34.62,47875.0,32.5331,32.5613,32.5049,32.5331,47875.0
2021-06-22 11:00:00,34.63,34.7,34.63,34.69,40486.0,32.5425,32.6083,32.5425,32.5989,40486.0
2021-06-22 11:10:00,34.69,34.7,34.66,34.66,18001.0,32.5989,32.6083,32.5707,32.5707,18001.0
2021-06-22 11:20:00,34.65,34.65,34.59,34.59,40861.0,32.5613,32.5613,32.5049,32.5049,40861.0
2021-06-22 11:30:00,34.58,34.58,34.52,34.53,44853.0,32.4955,32.4955,32.4391,32.4485,44853.0
2021-06-22 11:40:00,34.52,34.56,34.52,34.54,31502.0,32.4391,32.4767,32.4391,32.4579,31502.0
2021-06-22 11:50:00,34.53,34.56,34.52,34.53,20207.0,32.4485,32.4767,32.4391,32.4485,20207.0
2021-06-22 12:00:00,34.53,34.58,34.53,34.57,8688.0,32.4485,32.4955,32.4485,32.4861,8688.0
2021-06-22 12:10:00,34.58,34.63,34.58,34.63,33013.0,32.4955,32.5425,32.4955,32.5425,33013.0
2021-06-22 12:20:00,34.63,34.69,34.6,34.68,82088.0,32.5425,32.5989,32.5143,32.5895,82088.0
2021-06-22 12:30:00,34.67,34.69,34.65,34.67,49207.0,32.5801,32.5989,32.5613,32.5801,49207.0
2021-06-22 12:40:00,34.66,34.68,34.63,34.64,65260.0,32.5707,32.5895,32.5425,32.5519,65260.0
2021-06-22 12:50:00,34.63,34.67,34.63,34.67,20787.0,32.5425,32.5801,32.5425,32.5801,20787.0
2021-06-22 13:00:00,34.66,34.71,34.66,34.7,14675.0,32.5707,32.6177,32.5707,32.6083,14675.0
2021-06-22 13:10:00,34.71,34.72,34.7,34.7,36192.0,32.6177,32.6271,32.6083,32.6083,36192.0
2021-06-22 13:20:00,34.7,34.72,34.7,34.7,14000.0,32.6083,32.6271,32.6083,32.6083,14000.0
2021-06-22 13:30:00,34.7,34.73,34.69,34.69,46652.0,32.6083,32.6365,32.5989,32.5989,46652.0
2021-06-22 13:40:00,34.69,34.73,34.66,34.73,50958.0,32.5989,32.6365,32.5707,32.6365,50958.0
2021-06-22 13:50:00,34.72,34.72,34.67,34.67,22234.0,32.6271,32.6271,32.5801,32.5801,22234.0
2021-06-22 14:00:00,34.67,34.67,34.59,34.59,49402.0,32.5801,32.5801,32.5049,32.5049,49402.0
2021-06-22 14:10:00,34.59,34.64,34.59,34.61,26324.0,32.5049,32.5519,32.5049,32.5237,26324.0
2021-06-22 14:20:00,34.61,34.66,34.61,34.66,16736.0,32.5237,32.5707,32.5237,32.5707,16736.0
2021-06-22 14:30:00,34.66,34.76,34.65,34.75,38875.0,32.5707,32.6647,32.5613,32.6553,38875.0
2021-06-22 14:40:00,34.76,34.8,34.75,34.79,93031.0,32.6647,32.7022,32.6553,32.6928,93031.0
2021-06-22 14:50:00,34.78,34.78,34.73,34.73,141732.0,32.6834,32.6834,32.6365,32.6365,141732.0
2021-06-22 15:00:00,34.73,34.76,34.69,34.71,123641.0,32.6365,32.6647,32.5989,32.6177,123641.0
2021-06-22 15:10:00,34.72,34.76,34.69,34.72,138683.0,32.6271,32.6647,32.5989,32.6271,138683.0
2021-06-22 15:20:00,34.72,34.73,34.67,34.67,76906.0,32.6271,32.6365,32.5801,32.5801,76906.0
2021-06-22 15:30:00,34.68,34.7,34.63,34.64,66443.0,32.5895,32.6083,32.5425,32.5519,66443.0
2021-06-22 15:40:00,34.65,34.67,34.63,34.63,225509.0,32.5613,32.5801,32.5425,32.5425,225509.0
2021-06-22 15:50:00,34.62,34.63,34.54,34.58,409233.0,32.5331,32.5425,32.4579,32.4955,409233.0
2021-06-23 09:30:00,35.0,35.09,34.88,35.08,434160.0,32.8902,32.9748,32.7774,32.9654,434160.0
2021-06-23 09:40:00,35.09,35.16,35.0,35.09,214843.0,32.9748,33.0405,32.8902,32.9748,214843.0
2021-06-23 09:50:00,35.09,35.17,35.08,35.14,85028.0,32.9748,33.0499,32.9654,33.0217,85028.0
2021-06-23 10:00:00,35.15,35.16,35.04,35.1,117641.0,33.0311,33.0405,32.9278,32.9842,117641.0
2021-06-23 10:10:00,35.1,35.12,35.02,35.1,116844.0,32.9842,33.003,32.909,32.9842,116844.0
2021-06-23 10:20:00,35.1,35.17,35.08,35.08,162606.0,32.9842,33.0499,32.9654,32.9654,162606.0
2021-06-23 10:30:00,35.09,35.12,35.05,35.07,42258.0,32.9748,33.003,32.9372,32.956,42258.0
2021-06-23 10:40:00,35.07,35.11,35.03,35.03,79204.0,32.956,32.9936,32.9184,32.9184,79204.0
2021-06-23 10:50:00,35.02,35.03,34.96,34.96,163012.0,32.909,32.9184,32.8526,32.8526,163012.0
2021-06-23 11:00:00,34.95,34.96,34.81,34.81,165728.0,32.8432,32.8526,32.7116,32.7116,165728.0
2021-06-23 11:10:00,34.82,34.9,34.81,34.89,90342.0,32.721,32.7962,32.7116,32.7868,90342.0
2021-06-23 11:20:00,34.88,34.91,34.85,34.86,47282.0,32.7774,32.8056,32.7492,32.7586,47282.0
2021-06-23 11:30:00,34.85,34.87,34.84,34.86,27022.0,32.7492,32.768,32.7398,32.7586,27022.0
2021-06-23 11:40:00,34.87,34.93,34.87,34.88,38990.0,32.768,32.8244,32.768,32.7774,38990.0
2021-06-23 11:50:00,34.88,34.88,34.85,34.87,46383.0,32.7774,32.7774,32.7492,32.768,46383.0
2021-06-23 12:00:00,34.88,34.89,34.82,34.83,45792.0,32.7774,32.7868,32.721,32.7304,45792.0
2021-06-23 12:10:00,34.83,34.84,34.78,34.8,82306.0,32.7304,32.7398,32.6834,32.7022,82306.0
2021-06-23 12:20:00,34.81,34.84,34.8,34.8,46185.0,32.7116,32.7398,32.7022,32.7022,46185.0
2021-06-23 12:30:00,34.81,34.82,34.71,34.74,73095.0,32.7116,32.721,32.6177,32.6459,73095.0
2021-06-23 12:40:00,34.73,34.8,34.71,34.78,40215.0,32.6365,32.7022,32.6177,32.6834,40215.0
2021-06-23 12:50:00,34.79,34.8,34.75,34.77,30774.0,32.6928,32.7022,32.6553,32.6741,30774.0
2021-06-23 13:00:00,34.77,34.77,34.74,34.76,54727.0,32.6741,32.6741,32.6459,32.6647,54727.0
2021-06-23 13:10:00,34.76,34.77,34.73,34.75,50768.0,32.6647,32.6741,32.6365,32.6553,50768.0
2021-06-23 13:20:00,34.75,34.78,34.75,34.78,34018.0,32.6553,32.6834,32.6553,32.6834,34018.0
2021-06-23 13:30:00,34.77,34.8,34.77,34.78,9600.0,32.6741,32.7022,32.6741,32.6834,9600.0
2021-06-23 13:40:00,34.79,34.8,34.76,34.76,27141.0,32.6928,32.7022,32.6647,32.6647,27141.0
2021-06-23 13:50:00,34.75,34.77,34.73,34.73,38304.0,32.6553,32.6741,32.6365,32.6365,38304.0
2021-06-23 14:00:00,34.72,34.76,34.66,34.75,376083.0,32.6271,32.6647,32.5707,32.6553,376083.0
2021-06-23 14:10:00,34.74,34.76,34.71,34.73,27643.0,32.6459,32.6647,32.6177,32.6365,27643.0
2021-06-23 14:20:00,34.73,34.73,34.68,34.68,27959.0,32.6365,32.6365,32.5895,32.5895,27959.0
2021-06-23 14:30:00,34.68,34.68,34.58,34.63,180152.0,32.5895,32.5895,32.4955,32.5425,180152.0
2021-06-23 14:40:00,34.64,34.64,34.59,34.59,34808.0,32.5519,32.5519,32.5049,32.5049,34808.0
2021-06-23 14:50:00,34.59,34.59,34.57,34.57,28090.0,32.5049,32.5049,32.4861,32.4861,28090.0
2021-06-23 15:00:00,34.58,34.59,34.5,34.52,81715.0,32.4955,32.5049,32.4203,32.4391,81715.0
2021-06-23 15:10:00,34.52,34.52,34.48,34.48,102131.0,32.4391,32.4391,32.4015,32.4015,102131.0
2021-06-23 15:20:00,34.49,34.52,34.48,34.5,62794.0,32.4109,32.4391,32.4015,32.4203,62794.0
2021-06-23 15:30:00,34.5,34.5,34.37,34.38,155141.0,32.4203,32.4203,32.2982,32.3076,155141.0
2021-06-23 15:40:00,34.39,34.43,34.38,34.38,195711.0,32.317,32.3545,32.3076,32.3076,195711.0
2021-06-23 15:50:00,34.39,34.39,34.34,34.36,509769.0,32.317,32.317,32.27,32.2888,509769.0
2021-06-24 09:30:00,34.64,34.73,34.58,34.65,299786.0,32.5519,32.6365,32.4955,32.5613,299786.0
2021-06-24 09:40:00,34.66,34.68,34.51,34.53,116082.0,32.5707,32.5895,32.4297,32.4485,116082.0
2021-06-24 09:50:00,34.54,34.58,34.51,34.57,90824.0,32.4579,32.4955,32.4297,32.4861,90824.0
2021-06-24 10:00:00,34.57,34.65,34.57,34.64,86295.0,32.4861,32.5613,32.4861,32.5519,86295.0
2021-06-24 10:10:00,34.64,34.72,34.63,34.67,44190.0,32.5519,32.6271,32.5425,32.5801,44190.0
2021-06-24 10:20:00,34.67,34.67,34.58,34.64,37047.0,32.5801,32.5801,32.4955,32.5519,37047.0
2021-06-24 10:30:00,34.64,34.67,34.55,34.57,33325.0,32.5519,32.5801,32.4673,32.4861,33325.0
2021-06-24 10:40:00,34.57,34.58,34.39,34.4,102808.0,32.4861,32.4955,32.317,32.3264,102808.0
2021-06-24 10:50:00,34.4,34.45,34.37,34.44,48138.0,32.3264,32.3733,32.2982,32.3639,48138.0
2021-06-24 11:00:00,34.45,34.47,34.43,34.47,29093.0,32.3733,32.3921,32.3545,32.3921,29093.0
2021-06-24 11:10:00,34.48,34.48,34.33,34.34,36466.0,32.4015,32.4015,32.2606,32.27,36466.0
2021-06-24 11:20:00,34.34,34.35,34.29,34.33,53764.0,32.27,32.2794,32.223,32.2606,53764.0
2021-06-24 11:30:00,34.33,34.44,34.33,34.43,67515.0,32.2606,32.3639,32.2606,32.3545,67515.0
2021-06-24 11:40:00,34.43,34.44,34.4,34.42,27437.0,32.3545,32.3639,32.3264,32.3451,27437.0
2021-06-24 11:50:00,34.42,34.44,34.37,34.37,30485.0,32.3451,32.3639,32.2982,32.2982,30485.0
2021-06-24 12:00:00,34.37,34.38,34.33,34.34,45393.0,32.2982,32.3076,32.2606,32.27,45393.0
2021-06-24 12:10:00,34.34,34.41,34.33,34.41,75657.0,32.27,32.3358,32.2606,32.3358,75657.0
2021-06-24 12:20:00,34.42,34.51,34.42,34.5,117784.0,32.3451,32.4297,32.3451,32.4203,117784.0
2021-06-24 12:30:00,34.48,34.48,34.45,34.48,27607.0,32.4015,32.4015,32.3733,32.4015,27607.0
2021-06-24 12:40:00,34.48,34.55,34.43,34.45,81054.0,32.4015,32.4673,32.3545,32.3733,81054.0
2021-06-24 12:50:00,34.45,34.47,34.43,34.45,32618.0,32.3733,32.3921,32.3545,32.3733,32618.0
2021-06-24 13:00:00,34.46,34.5,34.45,34.49,19677.0,32.3827,32.4203,32.3733,32.4109,19677.0
2021-06-24 13:10:00,34.49,34.51,34.45,34.45,24936.0,32.4109,32.4297,32.3733,32.3733,24936.0
2021-06-24 13:20:00,34.44,34.48,34.41,34.41,32144.0,32.3639,32.4015,32.3358,32.3358,32144.0
2021-06-24 13:30:00,34.41,34.41,34.37,34.38,56514.0,32.3358,32.3358,32.2982,32.3076,56514.0
2021-06-24 13:40:00,34.38,34.41,34.37,34.37,10202.0,32.3076,32.3358,32.2982,32.2982,10202.0
2021-06-24 13:50:00,34.37,34.4,34.35,34.38,33426.0,32.2982,32.3264,32.2794,32.3076,33426.0
2021-06-24 14:00:00,34.38,34.47,34.38,34.44,62689.0,32.3076,32.3921,32.3076,32.3639,62689.0
2021-06-24 14:10:00,34.43,34.43,34.36,34.36,49558.0,32.3545,32.3545,32.2888,32.2888,49558.0
2021-06-24 14:20:00,34.36,34.4,34.34,34.38,34733.0,32.2888,32.3264,32.27,32.3076,34733.0
2021-06-24 14:30:00,34.38,34.41,34.36,34.36,31861.0,32.3076,32.3358,32.2888,32.2888,31861.0
2021-06-24 14:40:00,34.37,34.41,34.36,34.38,14497.0,32.2982,32.3358,32.2888,32.3076,14497.0
2021-06-24 14:50:00,34.38,34.42,34.38,34.42,20111.0,32.3076,32.3451,32.3076,32.3451,20111.0
2021-06-24 15:00:00,34.41,34.41,34.38,34.38,24967.0,32.3358,32.3358,32.3076,32.3076,24967.0
2021-06-24 15:10:00,34.38,34.44,34.38,34.41,47558.0,32.3076,32.3639,32.3076,32.3358,47558.0
2021-06-24 15:20:00,34.41,34.41,34.38,34.41,42608.0,32.3358,32.3358,32.3076,32.3358,42608.0
2021-06-24 15:30:00,34.41,34.41,34.39,34.4,35124.0,32.3358,32.3358,32.317,32.3264,35124.0
2021-06-24 15:40:00,34.4,34.4,34.34,34.34,55490.0,32.3264,32.3264,32.27,32.27,55490.0
2021-06-24 15:50:00,34.34,34.44,34.33,34.41,210005.0,32.27,32.3639,32.2606,32.3358,210005.0
2021-06-25 09:30:00,34.9,34.94,34.65,34.66,244742.0,32.7962,32.8338,32.5613,32.5707,244742.0
2021-06-25 09:40:00,34.66,34.72,34.59,34.63,176237.0,32.5707,32.6271,32.5049,32.5425,176237.0
2021-06-25 09:50:00,34.62,34.67,34.57,34.65,189880.0,32.5331,32.5801,32.4861,32.5613,189880.0
2021-06-25 10:00:00,34.63,34.65,34.54,34.58,117676.0,32.5425,32.5613,32.4579,32.4955,117676.0
2021-06-25 10:10:00,34.58,34.62,34.48,34.56,164296.0,32.4955,32.5331,32.4015,32.4767,164296.0
2021-06-25 10:20:00,34.53,34.63,34.49,34.63,66710.0,32.4485,32.5425,32.4109,32.5425,66710.0
2021-06-25 10:30:00,34.63,34.63,34.51,34.52,77767.0,32.5425,32.5425,32.4297,32.4391,77767.0
2021-06-25 10:40:00,34.51,34.51,34.43,34.43,48909.0,32.4297,32.4297,32.3545,32.3545,48909.0
2021-06-25 10:50:00,34.42,34.45,34.37,34.41,67296.0,32.3451,32.3733,32.2982,32.3358,67296.0
2021-06-25 11:00:00,34.41,34.42,34.35,34.38,44929.0,32.3358,32.3451,32.2794,32.3076,44929.0
2021-06-25 11:10:00,34.37,34.44,34.36,34.41,39473.0,32.2982,32.3639,32.2888,32.3358,39473.0
2021-06-25 11:20:00,34.41,34.49,34.41,34.48,37464.0,32.3358,32.4109,32.3358,32.4015,37464.0
2021-06-25 11:30:00,34.48,34.5,34.42,34.42,31583.0,32.4015,32.4203,32.3451,32.3451,31583.0
2021-06-25 11:40:00,34.42,34.43,34.36,34.38,77541.0,32.3451,32.3545,32.2888,32.3076,77541.0
2021-06-25 11:50:00,34.38,34.38,34.35,34.36,12686.0,32.3076,32.3076,32.2794,32.2888,12686.0
2021-06-25 12:00:00,34.35,34.36,34.33,34.36,50485.0,32.2794,32.2888,32.2606,32.2888,50485.0
2021-06-25 12:10:00,34.37,34.43,34.37,34.43,89014.0,32.2982,32.3545,32.2982,32.3545,89014.0
2021-06-25 12:20:00,34.44,34.44,34.34,34.34,10687.0,32.3639,32.3639,32.27,32.27,10687.0
2021-06-25 12:30:00,34.34,34.36,34.34,34.36,16584.0,32.27,32.2888,32.27,32.2888,16584.0
2021-06-25 12:40:00,34.35,34.36,34.31,34.31,38058.0,32.2794,32.2888,32.2418,32.2418,38058.0
2021-06-25 12:50:00,34.3,34.31,34.28,34.28,24863.0,32.2324,32.2418,32.2136,32.2136,24863.0
2021-06-25 13:00:00,34.28,34.28,34.23,34.26,63602.0,32.2136,32.2136,32.1666,32.1948,63602.0
2021-06-25 13:10:00,34.26,34.33,34.24,34.32,23655.0,32.1948,32.2606,32.176,32.2512,23655.0
2021-06-25 13:20:00,34.31,34.38,34.31,34.38,25215.0,32.2418,32.3076,32.2418,32.3076,25215.0
2021-06-25 13:30:00,34.37,34.38,34.35,34.38,20279.0,32.2982,32.3076,32.2794,32.3076,20279.0
2021-06-25 13:40:00,34.37,34.38,34.36,34.38,16296.0,32.2982,32.3076,32.2888,32.3076,16296.0
2021-06-25 13:50:00,34.38,34.4,34.38,34.4,33859.0,32.3076,32.3264,32.3076,32.3264,33859.0
2021-06-25 14:00:00,34.39,34.41,34.38,34.38,26494.0,32.317,32.3358,32.3076,32.3076,26494.0
2021-06-25 14:10:00,34.37,34.37,34.31,34.34,29149.0,32.2982,32.2982,32.2418,32.27,29149.0
2021-06-25 14:20:00,34.34,34.35,34.33,34.35,17596.0,32.27,32.2794,32.2606,32.2794,17596.0
2021-06-25 14:30:00,34.35,34.41,34.35,34.38,35206.0,32.2794,32.3358,32.2794,32.3076,35206.0
2021-06-25 14:40:00,34.37,34.41,34.37,34.39,25432.0,32.2982,32.3358,32.2982,32.317,25432.0
2021-06-25 14:50:00,34.39,34.41,34.38,34.41,19757.0,32.317,32.3358,32.3076,32.3358,19757.0
2021-06-25 15:00:00,34.41,34.41,34.36,34.36,13616.0,32.3358,32.3358,32.2888,32.2888,13616.0
2021-06-25 15:10:00,34.37,34.41,34.36,34.4,26981.0,32.2982,32.3358,32.2888,32.3264,26981.0
2021-06-25 15:20:00,34.4,34.4,34.37,34.38,25513.0,32.3264,32.3264,32.2982,32.3076,25513.0
2021-06-25 15:30:00,34.38,34.39,34.37,34.38,22233.0,32.3076,32.317,32.2982,32.3076,22233.0
2021-06-25 15:40:00,34.38,34.38,34.34,34.38,48649.0,32.3076,32.3076,32.27,32.3076,48649.0
2021-06-25 15:50:00,34.38,34.38,34.33,34.35,183061.0,32.3076,32.3076,32.2606,32.2794,183061.0
2021-06-28 09:30:00,34.35,34.43,34.16,34.32,215476.0,32.2794,32.3545,32.1008,32.2512,215476.0
2021-06-28 09:40:00,34.32,34.34,34.18,34.18,62764.0,32.2512,32.27,32.1196,32.1196,62764.0
2021-06-28 09:50:00,34.16,34.2,34.1,34.16,116877.0,32.1008,32.1384,32.0444,32.1008,116877.0
2021-06-28 10:00:00,34.17,34.29,34.17,34.17,109816.0,32.1102,32.223,32.1102,32.1102,109816.0
2021-06-28 10:10:00,34.18,34.2,34.13,34.18,104164.0,32.1196,32.1384,32.0726,32.1196,104164.0
2021-06-28 10:20:00,34.19,34.23,34.12,34.13,135095.0,32.129,32.1666,32.0632,32.0726,135095.0
2021-06-28 10:30:00,34.13,34.14,34.03,34.05,130444.0,32.0726,32.082,31.9787,31.9975,130444.0
2021-06-28 10:40:00,34.05,34.06,34.0,34.03,131057.0,31.9975,32.0068,31.9505,31.9787,131057.0
2021-06-28 10:50:00,34.03,34.05,33.91,33.94,126416.0,31.9787,31.9975,31.8659,31.8941,126416.0
2021-06-28 11:00:00,33.94,34.1,33.93,34.06,113492.0,31.8941,32.0444,31.8847,32.0068,113492.0
2021-06-28 11:10:00,34.06,34.08,33.97,33.98,63349.0,32.0068,32.0256,31.9223,31.9317,63349.0
2021-06-28 11:20:00,33.98,34.02,33.93,33.94,107502.0,31.9317,31.9693,31.8847,31.8941,107502.0
2021-06-28 11:30:00,33.93,33.93,33.89,33.9,62436.0,31.8847,31.8847,31.8471,31.8565,62436.0
2021-06-28 11:40:00,33.9,33.93,33.9,33.92,56145.0,31.8565,31.8847,31.8565,31.8753,56145.0
2021-06-28 11:50:00,33.91,33.97,33.91,33.97,28831.0,31.8659,31.9223,31.8659,31.9223,28831.0
2021-06-28 12:00:00,33.98,33.99,33.95,33.95,36076.0,31.9317,31.9411,31.9035,31.9035,36076.0
2021-06-28 12:10:00,33.95,33.95,33.91,33.94,61138.0,31.9035,31.9035,31.8659,31.8941,61138.0
2021-06-28 12:20:00,33.94,33.95,33.88,33.9,53501.0,31.8941,31.9035,31.8377,31.8565,53501.0
2021-06-28 12:30:00,33.9,33.93,33.9,33.92,47493.0,31.8565,31.8847,31.8565,31.8753,47493.0
2021-06-28 12:40:00,33.92,33.92,33.85,33.85,87769.0,31.8753,31.8753,31.8095,31.8095,87769.0
2021-06-28 12:50:00,33.85,33.86,33.84,33.84,57939.0,31.8095,31.8189,31.8001,31.8001,57939.0
2021-06-28 13:00:00,33.84,33.84,33.74,33.74,75270.0,31.8001,31.8001,31.7061,31.7061,75270.0
2021-06-28 13:10:00,33.75,33.78,33.74,33.77,31500.0,31.7155,31.7437,31.7061,31.7343,31500.0
2021-06-28 13:20:00,33.78,33.79,33.73,33.73,34492.0,31.7437,31.7531,31.6967,31.6967,34492.0
2021-06-28 13:30:00,33.74,33.76,33.73,33.76,33410.0,31.7061,31.7249,31.6967,31.7249,33410.0
2021-06-28 13:40:00,33.75,33.76,33.74,33.76,23951.0,31.7155,31.7249,31.7061,31.7249,23951.0
2021-06-28 13:50:00,33.77,33.79,33.75,33.78,70003.0,31.7343,31.7531,31.7155,31.7437,70003.0
2021-06-28 14:00:00,33.78,33.82,33.77,33.8,63771.0,31.7437,31.7813,31.7343,31.7625,63771.0
2021-06-28 14:10:00,33.8,33.81,33.77,33.81,25332.0,31.7625,31.7719,31.7343,31.7719,25332.0
2021-06-28 14:20:00,33.8,33.83,33.8,33.81,22027.0,31.7625,31.7907,31.7625,31.7719,22027.0
2021-06-28 14:30:00,33.82,33.9,33.82,33.88,59410.0,31.7813,31.8565,31.7813,31.8377,59410.0
2021-06-28 14:40:00,33.88,33.88,33.86,33.87,13948.0,31.8377,31.8377,31.8189,31.8283,13948.0
2021-06-28 14:50:00,33.87,33.87,33.83,33.84,29894.0,31.8283,31.8283,31.7907,31.8001,29894.0
2021-06-28 15:00:00,33.84,33.9,33.84,33.87,141036.0,31.8001,31.8565,31.8001,31.8283,141036.0
2021-06-28 15:10:00,33.87,33.88,33.84,33.86,63156.0,31.8283,31.8377,31.8001,31.8189,63156.0
2021-06-28 15:20:00,33.86,33.88,33.84,33.88,64850.0,31.8189,31.8377,31.8001,31.8377,64850.0
2021-06-28 15:30:00,33.88,33.94,33.88,33.91,75601.0,31.8377,31.8941,31.8377,31.8659,75601.0
2021-06-28 15:40:00,33.92,33.95,33.92,33.95,121951.0,31.8753,31.9035,31.8753,31.9035,121951.0
2021-06-28 15:50:00,33.95,33.98,33.94,33.96,176657.0,31.9035,31.9317,31.8941,31.9129,176657.0
2021-06-29 09:30:00,33.4,33.76,33.3,33.73,385298.0,31.3866,31.7249,31.2927,31.6967,385298.0
2021-06-29 09:40:00,33.73,33.76,33.59,33.61,146649.0,31.6967,31.7249,31.5652,31.584,146649.0
2021-06-29 09:50:00,33.62,33.64,33.55,33.61,116438.0,31.5934,31.6122,31.5276,31.584,116438.0
2021-06-29 10:00:00,33.62,33.62,33.45,33.53,126801.0,31.5934,31.5934,31.4336,31.5088,126801.0
2021-06-29 10:10:00,33.54,33.61,33.51,33.56,45081.0,31.5182,31.584,31.49,31.537,45081.0
2021-06-29 10:20:00,33.55,33.58,33.52,33.58,44226.0,31.5276,31.5558,31.4994,31.5558,44226.0
2021-06-29 10:30:00,33.58,33.58,33.52,33.58,82962.0,31.5558,31.5558,31.4994,31.5558,82962.0
2021-06-29 10:40:00,33.59,33.59,33.54,33.54,20964.0,31.5652,31.5652,31.5182,31.5182,20964.0
2021-06-29 10:50:00,33.54,33.54,33.47,33.51,48494.0,31.5182,31.5182,31.4524,31.49,48494.0
2021-06-29 11:00:00,33.52,33.63,33.52,33.63,36670.0,31.4994,31.6028,31.4994,31.6028,36670.0
2021-06-29 11:10:00,33.62,33.75,33.62,33.73,29752.0,31.5934,31.7155,31.5934,31.6967,29752.0
2021-06-29 11:20:00,33.74,33.85,33.72,33.85,45778.0,31.7061,31.8095,31.6873,31.8095,45778.0
2021-06-29 11:30:00,33.84,33.85,33.82,33.83,62101.0,31.8001,31.8095,31.7813,31.7907,62101.0
2021-06-29 11:40:00,33.84,33.93,33.84,33.93,61299.0,31.8001,31.8847,31.8001,31.8847,61299.0
2021-06-29 11:50:00,33.94,33.97,33.87,33.88,61733.0,31.8941,31.9223,31.8283,31.8377,61733.0
2021-06-29 12:00:00,33.87,33.87,33.79,33.8,26140.0,31.8283,31.8283,31.7531,31.7625,26140.0
2021-06-29 12:10:00,33.8,33.86,33.8,33.86,39993.0,31.7625,31.8189,31.7625,31.8189,39993.0
2021-06-29 12:20:00,33.85,33.88,33.82,33.86,24910.0,31.8095,31.8377,31.7813,31.8189,24910.0
2021-06-29 12:30:00,33.87,33.9,33.85,33.85,15534.0,31.8283,31.8565,31.8095,31.8095,15534.0
2021-06-29 12:40:00,33.85,33.85,33.81,33.83,21983.0,31.8095,31.8095,31.7719,31.7907,21983.0
2021-06-29 12:50:00,33.84,33.84,33.79,33.79,17055.0,31.8001,31.8001,31.7531,31.7531,17055.0
2021-06-29 13:00:00,33.78,33.78,33.72,33.72,41144.0,31.7437,31.7437,31.6873,31.6873,41144.0
2021-06-29 13:10:00,33.71,33.72,33.71,33.72,17882.0,31.6779,31.6873,31.6779,31.6873,17882.0
2021-06-29 13:20:00,33.73,33.74,33.7,33.7,28725.0,31.6967,31.7061,31.6686,31.6686,28725.0
2021-06-29 13:30:00,33.7,33.72,33.66,33.66,13544.0,31.6686,31.6873,31.631,31.631,13544.0
2021-06-29 13:40:00,33.66,33.67,33.65,33.66,21877.0,31.631,31.6404,31.6216,31.631,21877.0
2021-06-29 13:50:00,33.66,33.66,33.64,33.66,16172.0,31.631,31.631,31.6122,31.631,16172.0
2021-06-29 14:00:00,33.66,33.73,33.65,33.73,21616.0,31.631,31.6967,31.6216,31.6967,21616.0
2021-06-29 14:10:00,33.73,33.76,33.71,33.75,14753.0,31.6967,31.7249,31.6779,31.7155,14753.0
2021-06-29 14:20:00,33.74,33.74,33.71,33.73,32459.0,31.7061,31.7061,31.6779,31.6967,32459.0
2021-06-29 14:30:00,33.73,33.73,33.7,33.71,59670.0,31.6967,31.6967,31.6686,31.6779,59670.0
2021-06-29 14:40:00,33.7,33.74,33.69,33.69,21030.0,31.6686,31.7061,31.6592,31.6592,21030.0
2021-06-29 14:50:00,33.7,33.73,33.7,33.72,6769.0,31.6686,31.6967,31.6686,31.6873,6769.0
2021-06-29 15:00:00,33.71,33.71,33.65,33.66,50354.0,31.6779,31.6779,31.6216,31.631,50354.0
2021-06-29 15:10:00,33.66,33.72,33.63,33.69,57270.0,31.631,31.6873,31.6028,31.6592,57270.0
2021-06-29 15:20:00,33.68,33.68,33.65,33.67,36475.0,31.6498,31.6498,31.6216,31.6404,36475.0
2021-06-29 15:30:00,33.66,33.69,33.63,33.69,46974.0,31.631,31.6592,31.6028,31.6592,46974.0
2021-06-29 15:40:00,33.69,33.69,33.61,33.64,89289.0,31.6592,31.6592,31.584,31.6122,89289.0
2021-06-29 15:50:00,33.64,33.69,33.63,33.65,273268.0,31.6122,31.6592,31.6028,31.6216,273268.0
2021-06-30 09:30:00,33.63,33.78,33.51,33.65,185774.0,31.6028,31.7437,31.49,31.6216,185774.0
2021-06-30 09:40:00,33.64,33.81,33.62,33.81,174181.0,31.6122,31.7719,31.5934,31.7719,174181.0
2021-06-30 09:50:00,33.8,33.85,33.68,33.81,207728.0,31.7625,31.8095,31.6498,31.7719,207728.0
2021-06-30 10:00:00,33.82,33.86,33.77,33.8,111495.0,31.7813,31.8189,31.7343,31.7625,111495.0
2021-06-30 10:10:00,33.8,33.83,33.75,33.8,25172.0,31.7625,31.7907,31.7155,31.7625,25172.0
2021-06-30 10:20:00,33.8,33.9,33.8,33.9,90097.0,31.7625,31.8565,31.7625,31.8565,90097.0
2021-06-30 10:30:00,33.89,33.92,33.85,33.88,47110.0,31.8471,31.8753,31.8095,31.8377,47110.0
2021-06-30 10:40:00,33.89,33.94,33.84,33.94,40901.0,31.8471,31.8941,31.8001,31.8941,40901.0
2021-06-30 10:50:00,33.93,33.98,33.88,33.92,61992.0,31.8847,31.9317,31.8377,31.8753,61992.0
2021-06-30 11:00:00,33.93,33.95,33.91,33.94,26936.0,31.8847,31.9035,31.8659,31.8941,26936.0
2021-06-30 11:10:00,33.94,33.94,33.84,33.84,16185.0,31.8941,31.8941,31.8001,31.8001,16185.0
2021-06-30 11:20:00,33.84,33.85,33.81,33.84,14674.0,31.8001,31.8095,31.7719,31.8001,14674.0
2021-06-30 11:30:00,33.84,33.88,33.82,33.84,21526.0,31.8001,31.8377,31.7813,31.8001,21526.0
2021-06-30 11:40:00,33.84,33.88,33.83,33.85,25751.0,31.8001,31.8377,31.7907,31.8095,25751.0
2021-06-30 11:50:00,33.85,33.91,33.85,33.9,36781.0,31.8095,31.8659,31.8095,31.8565,36781.0
2021-06-30 12:00:00,33.9,33.98,33.9,33.97,15823.0,31.8565,31.9317,31.8565,31.9223,15823.0
2021-06-30 12:10:00,33.97,34.04,33.97,34.04,20932.0,31.9223,31.9881,31.9223,31.9881,20932.0
2021-06-30 12:20:00,34.03,34.06,34.02,34.03,12618.0,31.9787,32.0068,31.9693,31.9787,12618.0
2021-06-30 12:30:00,34.03,34.06,34.01,34.02,15012.0,31.9787,32.0068,31.9599,31.9693,15012.0
2021-06-30 12:40:00,34.02,34.13,34.02,34.13,77210.0,31.9693,32.0726,31.9693,32.0726,77210.0
2021-06-30 12:50:00,34.11,34.2,34.11,34.13,74442.0,32.0538,32.1384,32.0538,32.0726,74442.0
2021-06-30 13:00:00,34.13,34.16,34.12,34.16,32696.0,32.0726,32.1008,32.0632,32.1008,32696.0
2021-06-30 13:10:00,34.16,34.16,34.11,34.13,22474.0,32.1008,32.1008,32.0538,32.0726,22474.0
2021-06-30 13:20:00,34.12,34.16,34.1,34.15,50470.0,32.0632,32.1008,32.0444,32.0914,50470.0
2021-06-30 13:30:00,34.15,34.15,34.08,34.08,22772.0,32.0914,32.0914,32.0256,32.0256,22772.0
2021-06-30 13:40:00,34.08,34.09,34.06,34.06,21792.0,32.0256,32.035,32.0068,32.0068,21792.0
2021-06-30 13:50:00,34.06,34.12,34.05,34.05,22059.0,32.0068,32.0632,31.9975,31.9975,22059.0
2021-06-30 14:00:00,34.05,34.06,34.01,34.01,21649.0,31.9975,32.0068,31.9599,31.9599,21649.0
2021-06-30 14:10:00,34.0,34.01,33.98,34.0,23089.0,31.9505,31.9599,31.9317,31.9505,23089.0
2021-06-30 14:20:00,33.99,34.01,33.99,33.99,14413.0,31.9411,31.9599,31.9411,31.9411,14413.0
2021-06-30 14:30:00,34.0,34.02,33.96,33.98,25421.0,31.9505,31.9693,31.9129,31.9317,25421.0
2021-06-30 14:40:00,33.98,33.99,33.97,33.98,39008.0,31.9317,31.9411,31.9223,31.9317,39008.0
2021-06-30 14:50:00,33.98,34.01,33.98,33.99,35312.0,31.9317,31.9599,31.9317,31.9411,35312.0
2021-06-30 15:00:00,33.98,33.98,33.95,33.96,43478.0,31.9317,31.9317,31.9035,31.9129,43478.0
2021-06-30 15:10:00,33.97,33.98,33.96,33.96,68094.0,31.9223,31.9317,31.9129,31.9129,68094.0
2021-06-30 15:20:00,33.96,34.02,33.96,34.02,25603.0,31.9129,31.9693,31.9129,31.9693,25603.0
2021-06-30 15:30:00,34.02,34.02,33.99,33.99,43912.0,31.9693,31.9693,31.9411,31.9411,43912.0
2021-06-30 15:40:00,33.99,34.06,33.99,34.03,87852.0,31.9411,32.0068,31.9411,31.9787,87852.0
2021-06-30 15:50:00,34.03,34.06,33.95,34.0,209532.0,31.9787,32.0068,31.9035,31.9505,209532.0
2021-07-01 09:30:00,34.52,34.52,34.26,34.27,282945.0,32.4391,32.4391,32.1948,32.2042,282945.0
2021-07-01 09:40:00,34.26,34.28,34.17,34.2,110158.0,32.1948,32.2136,32.1102,32.1384,110158.0
2021-07-01 09:50:00,34.19,34.27,34.16,34.16,92238.0,32.129,32.2042,32.1008,32.1008,92238.0
2021-07-01 10:00:00,34.18,34.28,34.15,34.18,98563.0,32.1196,32.2136,32.0914,32.1196,98563.0
2021-07-01 10:10:00,34.19,34.2,34.04,34.09,87712.0,32.129,32.1384,31.9881,32.035,87712.0
2021-07-01 10:20:00,34.1,34.13,34.08,34.09,50886.0,32.0444,32.0726,32.0256,32.035,50886.0
2021-07-01 10:30:00,34.07,34.08,34.01,34.02,87363.0,32.0162,32.0256,31.9599,31.9693,87363.0
2021-07-01 10:40:00,34.02,34.04,33.97,33.99,61216.0,31.9693,31.9881,31.9223,31.9411,61216.0
2021-07-01 10:50:00,33.99,34.01,33.95,33.97,35293.0,31.9411,31.9599,31.9035,31.9223,35293.0
2021-07-01 11:00:00,33.97,33.98,33.92,33.94,50994.0,31.9223,31.9317,31.8753,31.8941,50994.0
2021-07-01 11:10:00,33.93,33.93,33.77,33.78,133242.0,31.8847,31.8847,31.7343,31.7437,133242.0
2021-07-01 11:20:00,33.78,33.85,33.78,33.84,37764.0,31.7437,31.8095,31.7437,31.8001,37764.0
2021-07-01 11:30:00,33.85,33.93,33.85,33.92,41666.0,31.8095,31.8847,31.8095,31.8753,41666.0
2021-07-01 11:40:00,33.91,33.94,33.89,33.92,40740.0,31.8659,31.8941,31.8471,31.8753,40740.0
2021-07-01 11:50:00,33.91,33.94,33.9,33.93,22459.0,31.8659,31.8941,31.8565,31.8847,22459.0
2021-07-01 12:00:00,33.92,33.96,33.89,33.96,27479.0,31.8753,31.9129,31.8471,31.9129,27479.0
2021-07-01 12:10:00,33.95,33.97,33.93,33.96,18223.0,31.9035,31.9223,31.8847,31.9129,18223.0
2021-07-01 12:20:00,33.96,34.0,33.96,34.0,24693.0,31.9129,31.9505,31.9129,31.9505,24693.0
2021-07-01 12:30:00,34.0,34.0,33.97,33.99,9395.0,31.9505,31.9505,31.9223,31.9411,9395.0
2021-07-01 12:40:00,33.99,34.0,33.96,33.99,31161.0,31.9411,31.9505,31.9129,31.9411,31161.0
2021-07-01 12:50:00,34.0,34.01,33.99,34.01,52513.0,31.9505,31.9599,31.9411,31.9599,52513.0
2021-07-01 13:00:00,34.01,34.09,34.01,34.09,19666.0,31.9599,32.035,31.9599,32.035,19666.0
2021-07-01 13:10:00,34.09,34.11,34.07,34.1,29452.0,32.035,32.0538,32.0162,32.0444,29452.0
2021-07-01 13:20:00,34.1,34.12,34.08,34.11,33872.0,32.0444,32.0632,32.0256,32.0538,33872.0
2021-07-01 13:30:00,34.11,34.12,34.07,34.09,21324.0,32.0538,32.0632,32.0162,32.035,21324.0
2021-07-01 13:40:00,34.09,34.09,34.07,34.09,5363.0,32.035,32.035,32.0162,32.035,5363.0
2021-07-01 13:50:00,34.09,34.09,34.06,34.08,14872.0,32.035,32.035,32.0068,32.0256,14872.0
2021-07-01 14:00:00,34.08,34.12,34.07,34.12,41380.0,32.0256,32.0632,32.0162,32.0632,41380.0
2021-07-01 14:10:00,34.11,34.11,34.05,34.05,23233.0,32.0538,32.0538,31.9975,31.9975,23233.0
2021-07-01 14:20:00,34.05,34.07,34.05,34.07,8929.0,31.9975,32.0162,31.9975,32.0162,8929.0
2021-07-01 14:30:00,34.07,34.08,34.05,34.05,10083.0,32.0162,32.0256,31.9975,31.9975,10083.0
2021-07-01 14:40:00,34.06,34.1,34.05,34.09,10057.0,32.0068,32.0444,31.9975,32.035,10057.0
2021-07-01 14:50:00,34.09,34.1,34.08,34.09,6854.0,32.035,32.0444,32.0256,32.035,6854.0
2021-07-01 15:00:00,34.1,34.1,34.09,34.09,19441.0,32.0444,32.0444,32.035,32.035,19441.0
2021-07-01 15:10:00,34.09,34.09,34.09,34.09,5795.0,32.035,32.035,32.035,32.035,5795.0
2021-07-01 15:20:00,34.09,34.1,34.06,34.06,57082.0,32.035,32.0444,32.0068,32.0068,57082.0
2021-07-01 15:30:00,34.05,34.05,33.97,33.98,76911.0,31.9975,31.9975,31.9223,31.9317,76911.0
2021-07-01 15:40:00,33.98,34.01,33.98,33.98,72185.0,31.9317,31.9599,31.9317,31.9317,72185.0
2021-07-01 15:50:00,33.98,33.99,33.94,33.96,139390.0,31.9317,31.9411,31.8941,31.9129,139390.0
2021-07-02 09:30:00,34.42,34.57,34.26,34.38,275552.0,32.3451,32.4861,32.1948,32.3076,275552.0
2021-07-02 09:40:00,34.4,34.4,34.23,34.24,91971.0,32.3264,32.3264,32.1666,32.176,91971.0
2021-07-02 09:50:00,34.25,34.3,34.17,34.28,69699.0,32.1854,32.2324,32.1102,32.2136,69699.0
2021-07-02 10:00:00,34.28,34.31,34.1,34.1,79608.0,32.2136,32.2418,32.0444,32.0444,79608.0
2021-07-02 10:10:00,34.09,34.16,34.06,34.16,181561.0,32.035,32.1008,32.0068,32.1008,181561.0
2021-07-02 10:20:00,34.17,34.24,34.12,34.23,90972.0,32.1102,32.176,32.0632,32.1666,90972.0
2021-07-02 10:30:00,34.24,34.3,34.21,34.29,36443.0,32.176,32.2324,32.1478,32.223,36443.0
2021-07-02 10:40:00,34.28,34.3,34.25,34.27,25100.0,32.2136,32.2324,32.1854,32.2042,25100.0
2021-07-02 10:50:00,34.27,34.3,34.26,34.27,38567.0,32.2042,32.2324,32.1948,32.2042,38567.0
2021-07-02 11:00:00,34.27,34.27,34.2,34.22,19546.0,32.2042,32.2042,32.1384,32.1572,19546.0
2021-07-02 11:10:00,34.24,34.33,34.24,34.33,16378.0,32.176,32.2606,32.176,32.2606,16378.0
2021-07-02 11:20:00,34.34,34.38,34.34,34.38,19466.0,32.27,32.3076,32.27,32.3076,19466.0
2021-07-02 11:30:00,34.37,34.38,34.3,34.31,20451.0,32.2982,32.3076,32.2324,32.2418,20451.0
2021-07-02 11:40:00,34.3,34.3,34.27,34.28,14877.0,32.2324,32.2324,32.2042,32.2136,14877.0
2021-07-02 11:50:00,34.28,34.28,34.24,34.25,11711.0,32.2136,32.2136,32.176,32.1854,11711.0
2021-07-02 12:00:00,34.25,34.26,34.22,34.24,40488.0,32.1854,32.1948,32.1572,32.176,40488.0
2021-07-02 12:10:00,34.23,34.26,34.21,34.26,24203.0,32.1666,32.1948,32.1478,32.1948,24203.0
2021-07-02 12:20:00,34.24,34.28,34.24,34.28,47502.0,32.176,32.2136,32.176,32.2136,47502.0
2021-07-02 12:30:00,34.28,34.3,34.26,34.28,6130.0,32.2136,32.2324,32.1948,32.2136,6130.0
2021-07-02 12:40:00,34.28,34.28,34.2,34.23,30387.0,32.2136,32.2136,32.1384,32.1666,30387.0
2021-07-02 12:50:00,34.22,34.23,34.2,34.23,15098.0,32.1572,32.1666,32.1384,32.1666,15098.0
2021-07-02 13:00:00,34.21,34.29,34.2,34.29,24652.0,32.1478,32.223,32.1384,32.223,24652.0
2021-07-02 13:10:00,34.29,34.3,34.28,34.28,9960.0,32.223,32.2324,32.2136,32.2136,9960.0
2021-07-02 13:20:00,34.28,34.29,34.25,34.26,20199.0,32.2136,32.223,32.1854,32.1948,20199.0
2021-07-02 13:30:00,34.26,34.29,34.26,34.29,9018.0,32.1948,32.223,32.1948,32.223,9018.0
2021-07-02 13:40:00,34.29,34.34,34.27,34.33,16129.0,32.223,32.27,32.2042,32.2606,16129.0
2021-07-02 13:50:00,34.33,34.36,34.32,34.36,33182.0,32.2606,32.2888,32.2512,32.2888,33182.0
2021-07-02 14:00:00,34.36,34.45,34.36,34.44,22157.0,32.2888,32.3733,32.2888,32.3639,22157.0
2021-07-02 14:10:00,34.45,34.45,34.41,34.42,33842.0,32.3733,32.3733,32.3358,32.3451,33842.0
2021-07-02 14:20:00,34.43,34.47,34.42,34.47,28555.0,32.3545,32.3921,32.3451,32.3921,28555.0
2021-07-02 14:30:00,34.47,34.48,34.46,34.48,37763.0,32.3921,32.4015,32.3827,32.4015,37763.0
2021-07-02 14:40:00,34.49,34.51,34.46,34.49,50448.0,32.4109,32.4297,32.3827,32.4109,50448.0
2021-07-02 14:50:00,34.49,34.49,34.48,34.49,22888.0,32.4109,32.4109,32.4015,32.4109,22888.0
2021-07-02 15:00:00,34.49,34.58,34.49,34.57,34509.0,32.4109,32.4955,32.4109,32.4861,34509.0
2021-07-02 15:10:00,34.57,34.59,34.54,34.54,104811.0,32.4861,32.5049,32.4579,32.4579,104811.0
2021-07-02 15:20:00,34.54,34.55,34.49,34.49,122192.0,32.4579,32.4673,32.4109,32.4109,122192.0
2021-07-02 15:30:00,34.49,34.5,34.48,34.48,63650.0,32.4109,32.4203,32.4015,32.4015,63650.0
2021-07-02 15:40:00,34.49,34.5,34.46,34.46,63768.0,32.4109,32.4203,32.3827,32.3827,63768.0
2021-07-02 15:50:00,34.47,34.47,34.4,34.45,217123.0,32.3921,32.3921,32.3264,32.3733,217123.0
2021-07-06 09:30:00,35.03,35.05,34.77,34.81,443670.0,32.9184,32.9372,32.6741,32.7116,443670.0
2021-07-06 09:40:00,34.81,34.81,34.68,34.79,116797.0,32.7116,32.7116,32.5895,32.6928,116797.0
2021-07-06 09:50:00,34.79,34.92,34.76,34.91,126363.0,32.6928,32.815,32.6647,32.8056,126363.0
2021-07-06 10:00:00,34.91,34.95,34.87,34.9,171398.0,32.8056,32.8432,32.768,32.7962,171398.0
2021-07-06 10:10:00,34.91,34.95,34.87,34.93,179410.0,32.8056,32.8432,32.768,32.8244,179410.0
2021-07-06 10:20:00,34.92,34.97,34.7,34.7,256216.0,32.815,32.862,32.6083,32.6083,256216.0
2021-07-06 10:30:00,34.69,34.75,34.57,34.69,132349.0,32.5989,32.6553,32.4861,32.5989,132349.0
2021-07-06 10:40:00,34.69,34.72,34.64,34.65,96188.0,32.5989,32.6271,32.5519,32.5613,96188.0
2021-07-06 10:50:00,34.66,34.66,34.55,34.56,96129.0,32.5707,32.5707,32.4673,32.4767,96129.0
2021-07-06 11:00:00,34.56,34.6,34.51,34.54,99201.0,32.4767,32.5143,32.4297,32.4579,99201.0
2021-07-06 11:10:00,34.55,34.55,34.44,34.49,99619.0,32.4673,32.4673,32.3639,32.4109,99619.0
2021-07-06 11:20:00,34.48,34.51,34.44,34.51,39872.0,32.4015,32.4297,32.3639,32.4297,39872.0
2021-07-06 11:30:00,34.51,34.52,34.45,34.52,55644.0,32.4297,32.4391,32.3733,32.4391,55644.0
2021-07-06 11:40:00,34.52,34.53,34.42,34.51,96464.0,32.4391,32.4485,32.3451,32.4297,96464.0
2021-07-06 11:50:00,34.5,34.5,34.36,34.37,98468.0,32.4203,32.4203,32.2888,32.2982,98468.0
2021-07-06 12:00:00,34.37,34.38,34.28,34.28,83570.0,32.2982,32.3076,32.2136,32.2136,83570.0
2021-07-06 12:10:00,34.28,34.32,34.2,34.2,139888.0,32.2136,32.2512,32.1384,32.1384,139888.0
2021-07-06 12:20:00,34.2,34.29,34.17,34.29,50813.0,32.1384,32.223,32.1102,32.223,50813.0
2021-07-06 12:30:00,34.28,34.28,34.2,34.23,31432.0,32.2136,32.2136,32.1384,32.1666,31432.0
2021-07-06 12:40:00,34.23,34.23,34.18,34.2,18507.0,32.1666,32.1666,32.1196,32.1384,18507.0
2021-07-06 12:50:00,34.21,34.24,34.2,34.24,16279.0,32.1478,32.176,32.1384,32.176,16279.0
2021-07-06 13:00:00,34.25,34.35,34.25,34.33,47152.0,32.1854,32.2794,32.1854,32.2606,47152.0
2021-07-06 13:10:00,34.32,34.32,34.24,34.26,30328.0,32.2512,32.2512,32.176,32.1948,30328.0
2021-07-06 13:20:00,34.25,34.28,34.21,34.24,37437.0,32.1854,32.2136,32.1478,32.176,37437.0
2021-07-06 13:30:00,34.25,34.27,34.22,34.26,25805.0,32.1854,32.2042,32.1572,32.1948,25805.0
2021-07-06 13:40:00,34.25,34.32,34.24,34.32,35784.0,32.1854,32.2512,32.176,32.2512,35784.0
2021-07-06 13:50:00,34.33,34.35,34.32,34.34,37208.0,32.2606,32.2794,32.2512,32.27,37208.0
2021-07-06 14:00:00,34.35,34.4,34.34,34.34,40826.0,32.2794,32.3264,32.27,32.27,40826.0
2021-07-06 14:10:00,34.34,34.38,34.33,34.36,31888.0,32.27,32.3076,32.2606,32.2888,31888.0
2021-07-06 14:20:00,34.36,34.42,34.36,34.42,59230.0,32.2888,32.3451,32.2888,32.3451,59230.0
2021-07-06 14:30:00,34.42,34.47,34.42,34.44,72259.0,32.3451,32.3921,32.3451,32.3639,72259.0
2021-07-06 14:40:00,34.44,34.48,34.43,34.47,31138.0,32.3639,32.4015,32.3545,32.3921,31138.0
2021-07-06 14:50:00,34.46,34.47,34.43,34.43,31325.0,32.3827,32.3921,32.3545,32.3545,31325.0
2021-07-06 15:00:00,34.43,34.47,34.41,34.47,24302.0,32.3545,32.3921,32.3358,32.3921,24302.0
2021-07-06 15:10:00,34.47,34.51,34.46,34.5,205789.0,32.3921,32.4297,32.3827,32.4203,205789.0
2021-07-06 15:20:00,34.5,34.52,34.49,34.51,61323.0,32.4203,32.4391,32.4109,32.4297,61323.0
2021-07-06 15:30:00,34.52,34.53,34.5,34.52,83160.0,32.4391,32.4485,32.4203,32.4391,83160.0
2021-07-06 15:40:00,34.52,34.55,34.51,34.54,98426.0,32.4391,32.4673,32.4297,32.4579,98426.0
2021-07-06 15:50:00,34.55,34.56,34.49,34.5,252550.0,32.4673,32.4767,32.4109,32.4203,252550.0
2021-07-07 09:30:00,34.73,34.76,34.59,34.67,232957.0,32.6365,32.6647,32.5049,32.5801,232957.0
2021-07-07 09:40:00,34.67,34.79,34.65,34.7,98600.0,32.5801,32.6928,32.5613,32.6083,98600.0
2021-07-07 09:50:00,34.69,34.73,34.63,34.71,58384.0,32.5989,32.6365,32.5425,32.6177,58384.0
2021-07-07 10:00:00,34.72,34.73,34.55,34.56,113304.0,32.6271,32.6365,32.4673,32.4767,113304.0
2021-07-07 10:10:00,34.56,34.57,34.45,34.45,95587.0,32.4767,32.4861,32.3733,32.3733,95587.0
2021-07-07 10:20:00,34.44,34.5,34.37,34.37,60616.0,32.3639,32.4203,32.2982,32.2982,60616.0
2021-07-07 10:30:00,34.36,34.48,34.3,34.42,141377.0,32.2888,32.4015,32.2324,32.3451,141377.0
2021-07-07 10:40:00,34.42,34.51,34.41,34.5,90841.0,32.3451,32.4297,32.3358,32.4203,90841.0
2021-07-07 10:50:00,34.51,34.53,34.47,34.52,54731.0,32.4297,32.4485,32.3921,32.4391,54731.0
2021-07-07 11:00:00,34.52,34.58,34.52,34.52,23213.0,32.4391,32.4955,32.4391,32.4391,23213.0
2021-07-07 11:10:00,34.52,34.53,34.42,34.45,22925.0,32.4391,32.4485,32.3451,32.3733,22925.0
2021-07-07 11:20:00,34.45,34.47,34.41,34.44,31788.0,32.3733,32.3921,32.3358,32.3639,31788.0
2021-07-07 11:30:00,34.44,34.53,34.41,34.52,34053.0,32.3639,32.4485,32.3358,32.4391,34053.0
2021-07-07 11:40:00,34.53,34.55,34.52,34.54,21036.0,32.4485,32.4673,32.4391,32.4579,21036.0
2021-07-07 11:50:00,34.55,34.56,34.45,34.47,24361.0,32.4673,32.4767,32.3733,32.3921,24361.0
2021-07-07 12:00:00,34.47,34.58,34.47,34.58,19475.0,32.3921,32.4955,32.3921,32.4955,19475.0
2021-07-07 12:10:00,34.57,34.59,34.56,34.59,13992.0,32.4861,32.5049,32.4767,32.5049,13992.0
2021-07-07 12:20:00,34.6,34.62,34.53,34.54,8544.0,32.5143,32.5331,32.4485,32.4579,8544.0
2021-07-07 12:30:00,34.53,34.53,34.46,34.48,36463.0,32.4485,32.4485,32.3827,32.4015,36463.0
2021-07-07 12:40:00,34.48,34.54,34.47,34.54,22592.0,32.4015,32.4579,32.3921,32.4579,22592.0
2021-07-07 12:50:00,34.55,34.55,34.52,34.52,20857.0,32.4673,32.4673,32.4391,32.4391,20857.0
2021-07-07 13:00:00,34.53,34.53,34.5,34.5,5246.0,32.4485,32.4485,32.4203,32.4203,5246.0
2021-07-07 13:10:00,34.48,34.49,34.45,34.47,10800.0,32.4015,32.4109,32.3733,32.3921,10800.0
2021-07-07 13:20:00,34.46,34.48,34.45,34.48,9113.0,32.3827,32.4015,32.3733,32.4015,9113.0
2021-07-07 13:30:00,34.48,34.5,34.46,34.48,16799.0,32.4015,32.4203,32.3827,32.4015,16799.0
2021-07-07 13:40:00,34.48,34.58,34.48,34.56,55623.0,32.4015,32.4955,32.4015,32.4767,55623.0
2021-07-07 13:50:00,34.56,34.56,34.52,34.54,7455.0,32.4767,32.4767,32.4391,32.4579,7455.0
2021-07-07 14:00:00,34.54,34.73,34.53,34.7,73548.0,32.4579,32.6365,32.4485,32.6083,73548.0
2021-07-07 14:10:00,34.7,34.73,34.59,34.64,32515.0,32.6083,32.6365,32.5049,32.5519,32515.0
2021-07-07 14:20:00,34.66,34.69,34.63,34.64,18665.0,32.5707,32.5989,32.5425,32.5519,18665.0
2021-07-07 14:30:00,34.64,34.64,34.59,34.6,15288.0,32.5519,32.5519,32.5049,32.5143,15288.0
2021-07-07 14:40:00,34.6,34.62,34.55,34.57,15879.0,32.5143,32.5331,32.4673,32.4861,15879.0
2021-07-07 14:50:00,34.56,34.56,34.51,34.52,36567.0,32.4767,32.4767,32.4297,32.4391,36567.0
2021-07-07 15:00:00,34.52,34.54,34.49,34.5,25598.0,32.4391,32.4579,32.4109,32.4203,25598.0
2021-07-07 15:10:00,34.51,34.54,34.51,34.53,15810.0,32.4297,32.4579,32.4297,32.4485,15810.0
2021-07-07 15:20:00,34.54,34.56,34.53,34.56,17050.0,32.4579,32.4767,32.4485,32.4767,17050.0
2021-07-07 15:30:00,34.57,34.61,34.56,34.58,23126.0,32.4861,32.5237,32.4767,32.4955,23126.0
2021-07-07 15:40:00,34.59,34.61,34.58,34.58,37617.0,32.5049,32.5237,32.4955,32.4955,37617.0
2021-07-07 15:50:00,34.58,34.59,34.51,34.57,370580.0,32.4955,32.5049,32.4297,32.4861,370580.0
2021-07-08 09:30:00,34.6,34.67,34.35,34.43,239378.0,32.5143,32.5801,32.2794,32.3545,239378.0
2021-07-08 09:40:00,34.43,34.46,34.22,34.23,86819.0,32.3545,32.3827,32.1572,32.1666,86819.0
2021-07-08 09:50:00,34.23,34.37,34.17,34.3,53689.0,32.1666,32.2982,32.1102,32.2324,53689.0
2021-07-08 10:00:00,34.32,34.33,34.23,34.24,135674.0,32.2512,32.2606,32.1666,32.176,135674.0
2021-07-08 10:10:00,34.23,34.28,34.04,34.08,150444.0,32.1666,32.2136,31.9881,32.0256,150444.0
2021-07-08 10:20:00,34.07,34.14,34.03,34.1,104138.0,32.0162,32.082,31.9787,32.0444,104138.0
2021-07-08 10:30:00,34.1,34.1,33.93,33.95,75848.0,32.0444,32.0444,31.8847,31.9035,75848.0
2021-07-08 10:40:00,33.95,34.04,33.94,33.94,55568.0,31.9035,31.9881,31.8941,31.8941,55568.0
2021-07-08 10:50:00,33.94,33.95,33.81,33.81,67250.0,31.8941,31.9035,31.7719,31.7719,67250.0
2021-07-08 11:00:00,33.81,33.84,33.55,33.55,285530.0,31.7719,31.8001,31.5276,31.5276,285530.0
2021-07-08 11:10:00,33.55,33.56,33.39,33.5,354167.0,31.5276,31.537,31.3772,31.4806,354167.0
2021-07-08 11:20:00,33.51,33.53,33.46,33.46,162268.0,31.49,31.5088,31.443,31.443,162268.0
2021-07-08 11:30:00,33.46,33.59,33.45,33.58,107036.0,31.443,31.5652,31.4336,31.5558,107036.0
2021-07-08 11:40:00,33.58,33.59,33.5,33.57,55620.0,31.5558,31.5652,31.4806,31.5464,55620.0
2021-07-08 11:50:00,33.57,33.64,33.54,33.63,99651.0,31.5464,31.6122,31.5182,31.6028,99651.0
2021-07-08 12:00:00,33.62,33.7,33.61,33.66,63808.0,31.5934,31.6686,31.584,31.631,63808.0
2021-07-08 12:10:00,33.65,33.66,33.58,33.6,47212.0,31.6216,31.631,31.5558,31.5746,47212.0
2021-07-08 12:20:00,33.6,33.63,33.57,33.62,44102.0,31.5746,31.6028,31.5464,31.5934,44102.0
2021-07-08 12:30:00,33.61,33.61,33.55,33.56,61232.0,31.584,31.584,31.5276,31.537,61232.0
2021-07-08 12:40:00,33.57,33.61,33.57,33.58,44116.0,31.5464,31.584,31.5464,31.5558,44116.0
2021-07-08 12:50:00,33.58,33.68,33.58,33.65,59124.0,31.5558,31.6498,31.5558,31.6216,59124.0
2021-07-08 13:00:00,33.65,33.72,33.64,33.72,51152.0,31.6216,31.6873,31.6122,31.6873,51152.0
2021-07-08 13:10:00,33.73,33.73,33.65,33.67,50567.0,31.6967,31.6967,31.6216,31.6404,50567.0
2021-07-08 13:20:00,33.66,33.66,33.61,33.65,29637.0,31.631,31.631,31.584,31.6216,29637.0
2021-07-08 13:30:00,33.64,33.64,33.59,33.6,17941.0,31.6122,31.6122,31.5652,31.5746,17941.0
2021-07-08 13:40:00,33.61,33.65,33.6,33.6,24980.0,31.584,31.6216,31.5746,31.5746,24980.0
2021-07-08 13:50:00,33.6,33.63,33.58,33.62,28426.0,31.5746,31.6028,31.5558,31.5934,28426.0
2021-07-08 14:00:00,33.62,33.63,33.57,33.58,27978.0,31.5934,31.6028,31.5464,31.5558,27978.0
2021-07-08 14:10:00,33.58,33.59,33.54,33.54,33437.0,31.5558,31.5652,31.5182,31.5182,33437.0
2021-07-08 14:20:00,33.53,33.53,33.5,33.5,34058.0,31.5088,31.5088,31.4806,31.4806,34058.0
2021-07-08 14:30:00,33.49,33.52,33.45,33.52,95104.0,31.4712,31.4994,31.4336,31.4994,95104.0
2021-07-08 14:40:00,33.54,33.56,33.52,33.52,22077.0,31.5182,31.537,31.4994,31.4994,22077.0
2021-07-08 14:50:00,33.51,33.59,33.51,33.59,20135.0,31.49,31.5652,31.49,31.5652,20135.0
2021-07-08 15:00:00,33.59,33.6,33.54,33.56,35894.0,31.5652,31.5746,31.5182,31.537,35894.0
2021-07-08 15:10:00,33.57,33.58,33.47,33.49,94522.0,31.5464,31.5558,31.4524,31.4712,94522.0
2021-07-08 15:20:00,33.49,33.6,33.48,33.59,70668.0,31.4712,31.5746,31.4618,31.5652,70668.0
2021-07-08 15:30:00,33.6,33.63,33.54,33.59,87306.0,31.5746,31.6028,31.5182,31.5652,87306.0
2021-07-08 15:40:00,33.6,33.63,33.53,33.55,94978.0,31.5746,31.6028,31.5088,31.5276,94978.0
2021-07-08 15:50:00,33.55,33.69,33.55,33.69,281148.0,31.5276,31.6592,31.5276,31.6592,281148.0
2021-07-09 09:30:00,33.8,34.06,33.77,34.03,276708.0,31.7625,32.0068,31.7343,31.9787,276708.0
2021-07-09 09:40:00,34.03,34.15,34.03,34.13,183520.0,31.9787,32.0914,31.9787,32.0726,183520.0
2021-07-09 09:50:00,34.13,34.19,34.08,34.13,94629.0,32.0726,32.129,32.0256,32.0726,94629.0
2021-07-09 10:00:00,34.14,34.34,34.14,34.29,195028.0,32.082,32.27,32.082,32.223,195028.0
2021-07-09 10:10:00,34.29,34.3,34.15,34.17,161644.0,32.223,32.2324,32.0914,32.1102,161644.0
2021-07-09 10:20:00,34.18,34.28,34.15,34.28,70913.0,32.1196,32.2136,32.0914,32.2136,70913.0
2021-07-09 10:30:00,34.28,34.32,34.26,34.26,57035.0,32.2136,32.2512,32.1948,32.1948,57035.0
2021-07-09 10:40:00,34.26,34.27,34.19,34.21,68259.0,32.1948,32.2042,32.129,32.1478,68259.0
2021-07-09 10:50:00,34.23,34.34,34.22,34.33,47695.0,32.1666,32.27,32.1572,32.2606,47695.0
2021-07-09 11:00:00,34.31,34.32,34.24,34.27,55922.0,32.2418,32.2512,32.176,32.2042,55922.0
2021-07-09 11:10:00,34.27,34.31,34.21,34.31,27756.0,32.2042,32.2418,32.1478,32.2418,27756.0
2021-07-09 11:20:00,34.31,34.35,34.28,34.3,66851.0,32.2418,32.2794,32.2136,32.2324,66851.0
2021-07-09 11:30:00,34.29,34.3,34.27,34.28,56192.0,32.223,32.2324,32.2042,32.2136,56192.0
2021-07-09 11:40:00,34.29,34.29,34.22,34.24,26400.0,32.223,32.223,32.1572,32.176,26400.0
2021-07-09 11:50:00,34.25,34.27,34.23,34.24,32182.0,32.1854,32.2042,32.1666,32.176,32182.0
2021-07-09 12:00:00,34.25,34.37,34.25,34.35,22755.0,32.1854,32.2982,32.1854,32.2794,22755.0
2021-07-09 12:10:00,34.35,34.37,34.33,34.34,36348.0,32.2794,32.2982,32.2606,32.27,36348.0
2021-07-09 12:20:00,34.35,34.36,34.32,34.32,32288.0,32.2794,32.2888,32.2512,32.2512,32288.0
2021-07-09 12:30:00,34.32,34.35,34.31,34.34,28745.0,32.2512,32.2794,32.2418,32.27,28745.0
2021-07-09 12:40:00,34.35,34.38,34.35,34.37,54316.0,32.2794,32.3076,32.2794,32.2982,54316.0
2021-07-09 12:50:00,34.37,34.42,34.36,34.42,39708.0,32.2982,32.3451,32.2888,32.3451,39708.0
2021-07-09 13:00:00,34.42,34.48,34.42,34.46,36820.0,32.3451,32.4015,32.3451,32.3827,36820.0
2021-07-09 13:10:00,34.45,34.47,34.41,34.42,25312.0,32.3733,32.3921,32.3358,32.3451,25312.0
2021-07-09 13:20:00,34.42,34.44,34.41,34.42,38489.0,32.3451,32.3639,32.3358,32.3451,38489.0
2021-07-09 13:30:00,34.41,34.42,34.38,34.41,49086.0,32.3358,32.3451,32.3076,32.3358,49086.0
2021-07-09 13:40:00,34.41,34.42,34.4,34.4,25380.0,32.3358,32.3451,32.3264,32.3264,25380.0
2021-07-09 13:50:00,34.4,34.4,34.39,34.4,14803.0,32.3264,32.3264,32.317,32.3264,14803.0
2021-07-09 14:00:00,34.4,34.48,34.4,34.47,27451.0,32.3264,32.4015,32.3264,32.3921,27451.0
2021-07-09 14:10:00,34.48,34.48,34.45,34.48,51707.0,32.4015,32.4015,32.3733,32.4015,51707.0
2021-07-09 14:20:00,34.48,34.48,34.45,34.46,27433.0,32.4015,32.4015,32.3733,32.3827,27433.0
2021-07-09 14:30:00,34.45,34.45,34.42,34.44,7923.0,32.3733,32.3733,32.3451,32.3639,7923.0
2021-07-09 14:40:00,34.44,34.45,34.41,34.42,27049.0,32.3639,32.3733,32.3358,32.3451,27049.0
2021-07-09 14:50:00,34.42,34.47,34.42,34.47,18021.0,32.3451,32.3921,32.3451,32.3921,18021.0
2021-07-09 15:00:00,34.48,34.48,34.44,34.47,28479.0,32.4015,32.4015,32.3639,32.3921,28479.0
2021-07-09 15:10:00,34.47,34.47,34.42,34.44,31654.0,32.3921,32.3921,32.3451,32.3639,31654.0
2021-07-09 15:20:00,34.45,34.48,34.42,34.48,44984.0,32.3733,32.4015,32.3451,32.4015,44984.0
2021-07-09 15:30:00,34.47,34.47,34.42,34.45,37451.0,32.3921,32.3921,32.3451,32.3733,37451.0
2021-07-09 15:40:00,34.44,34.44,34.34,34.34,155666.0,32.3639,32.3639,32.27,32.27,155666.0
2021-07-09 15:50:00,34.34,34.38,34.33,34.34,309382.0,32.27,32.3076,32.2606,32.27,309382.0
2021-07-12 09:30:00,34.2,34.27,34.06,34.11,199392.0,32.1384,32.2042,32.0068,32.0538,199392.0
2021-07-12 09:40:00,34.1,34.21,34.05,34.2,60485.0,32.0444,32.1478,31.9975,32.1384,60485.0
2021-07-12 09:50:00,34.2,34.2,34.07,34.12,70377.0,32.1384,32.1384,32.0162,32.0632,70377.0
2021-07-12 10:00:00,34.12,34.24,34.09,34.23,70444.0,32.0632,32.176,32.035,32.1666,70444.0
2021-07-12 10:10:00,34.23,34.34,34.23,34.31,64076.0,32.1666,32.27,32.1666,32.2418,64076.0
2021-07-12 10:20:00,34.32,34.38,34.25,34.38,34977.0,32.2512,32.3076,32.1854,32.3076,34977.0
2021-07-12 10:30:00,34.37,34.52,34.37,34.52,79468.0,32.2982,32.4391,32.2982,32.4391,79468.0
2021-07-12 10:40:00,34.52,34.54,34.46,34.48,41760.0,32.4391,32.4579,32.3827,32.4015,41760.0
2021-07-12 10:50:00,34.48,34.55,34.46,34.5,31407.0,32.4015,32.4673,32.3827,32.4203,31407.0
2021-07-12 11:00:00,34.49,34.54,34.47,34.51,15527.0,32.4109,32.4579,32.3921,32.4297,15527.0
2021-07-12 11:10:00,34.5,34.5,34.46,34.47,25708.0,32.4203,32.4203,32.3827,32.3921,25708.0
2021-07-12 11:20:00,34.46,34.53,34.42,34.52,18496.0,32.3827,32.4485,32.3451,32.4391,18496.0
2021-07-12 11:30:00,34.53,34.53,34.4,34.4,21859.0,32.4485,32.4485,32.3264,32.3264,21859.0
2021-07-12 11:40:00,34.4,34.4,34.34,34.35,22032.0,32.3264,32.3264,32.27,32.2794,22032.0
2021-07-12 11:50:00,34.35,34.43,34.34,34.4,24102.0,32.2794,32.3545,32.27,32.3264,24102.0
2021-07-12 12:00:00,34.42,34.44,34.41,34.41,6422.0,32.3451,32.3639,32.3358,32.3358,6422.0
2021-07-12 12:10:00,34.41,34.41,34.36,34.38,15714.0,32.3358,32.3358,32.2888,32.3076,15714.0
2021-07-12 12:20:00,34.38,34.39,34.27,34.28,80327.0,32.3076,32.317,32.2042,32.2136,80327.0
2021-07-12 12:30:00,34.29,34.33,34.29,34.33,15519.0,32.223,32.2606,32.223,32.2606,15519.0
2021-07-12 12:40:00,34.31,34.35,34.31,34.35,6306.0,32.2418,32.2794,32.2418,32.2794,6306.0
2021-07-12 12:50:00,34.36,34.36,34.29,34.29,9318.0,32.2888,32.2888,32.223,32.223,9318.0
2021-07-12 13:00:00,34.3,34.35,34.3,34.31,31058.0,32.2324,32.2794,32.2324,32.2418,31058.0
2021-07-12 13:10:00,34.31,34.31,34.25,34.26,11748.0,32.2418,32.2418,32.1854,32.1948,11748.0
2021-07-12 13:20:00,34.27,34.31,34.26,34.31,17535.0,32.2042,32.2418,32.1948,32.2418,17535.0
2021-07-12 13:30:00,34.31,34.32,34.29,34.31,16135.0,32.2418,32.2512,32.223,32.2418,16135.0
2021-07-12 13:40:00,34.3,34.3,34.26,34.27,20909.0,32.2324,32.2324,32.1948,32.2042,20909.0
2021-07-12 13:50:00,34.27,34.3,34.27,34.3,30542.0,32.2042,32.2324,32.2042,32.2324,30542.0
2021-07-12 14:00:00,34.3,34.31,34.28,34.29,21213.0,32.2324,32.2418,32.2136,32.223,21213.0
2021-07-12 14:10:00,34.29,34.29,34.17,34.17,67939.0,32.223,32.223,32.1102,32.1102,67939.0
2021-07-12 14:20:00,34.18,34.18,34.09,34.1,72885.0,32.1196,32.1196,32.035,32.0444,72885.0
2021-07-12 14:30:00,34.1,34.1,34.06,34.09,64994.0,32.0444,32.0444,32.0068,32.035,64994.0
2021-07-12 14:40:00,34.1,34.13,34.1,34.1,42308.0,32.0444,32.0726,32.0444,32.0444,42308.0
2021-07-12 14:50:00,34.11,34.13,34.08,34.08,39137.0,32.0538,32.0726,32.0256,32.0256,39137.0
2021-07-12 15:00:00,34.08,34.08,34.0,34.02,112629.0,32.0256,32.0256,31.9505,31.9693,112629.0
2021-07-12 15:10:00,34.01,34.02,33.87,33.89,212687.0,31.9599,31.9693,31.8283,31.8471,212687.0
2021-07-12 15:20:00,33.88,33.88,33.84,33.85,190595.0,31.8377,31.8377,31.8001,31.8095,190595.0
2021-07-12 15:30:00,33.85,33.91,33.84,33.89,172438.0,31.8095,31.8659,31.8001,31.8471,172438.0
2021-07-12 15:40:00,33.89,33.96,33.88,33.95,353770.0,31.8471,31.9129,31.8377,31.9035,353770.0
2021-07-12 15:50:00,33.95,33.95,33.88,33.9,341964.0,31.9035,31.9035,31.8377,31.8565,341964.0
2021-07-13 09:30:00,33.94,34.35,33.92,34.34,224871.0,31.8941,32.2794,31.8753,32.27,224871.0
2021-07-13 09:40:00,34.34,34.46,34.24,34.46,100610.0,32.27,32.3827,32.176,32.3827,100610.0
2021-07-13 09:50:00,34.48,34.55,34.45,34.48,153553.0,32.4015,32.4673,32.3733,32.4015,153553.0
2021-07-13 10:00:00,34.48,34.52,34.38,34.47,131073.0,32.4015,32.4391,32.3076,32.3921,131073.0
2021-07-13 10:10:00,34.47,34.61,34.42,34.61,93318.0,32.3921,32.5237,32.3451,32.5237,93318.0
2021-07-13 10:20:00,34.61,34.69,34.6,34.68,56576.0,32.5237,32.5989,32.5143,32.5895,56576.0
2021-07-13 10:30:00,34.68,34.76,34.66,34.76,108358.0,32.5895,32.6647,32.5707,32.6647,108358.0
2021-07-13 10:40:00,34.75,34.75,34.63,34.7,41885.0,32.6553,32.6553,32.5425,32.6083,41885.0
2021-07-13 10:50:00,34.7,34.73,34.64,34.65,27371.0,32.6083,32.6365,32.5519,32.5613,27371.0
2021-07-13 11:00:00,34.66,34.76,34.65,34.75,30464.0,32.5707,32.6647,32.5613,32.6553,30464.0
2021-07-13 11:10:00,34.76,34.76,34.66,34.66,27399.0,32.6647,32.6647,32.5707,32.5707,27399.0
2021-07-13 11:20:00,34.65,34.7,34.64,34.69,34328.0,32.5613,32.6083,32.5519,32.5989,34328.0
2021-07-13 11:30:00,34.7,34.8,34.67,34.78,58621.0,32.6083,32.7022,32.5801,32.6834,58621.0
2021-07-13 11:40:00,34.78,34.84,34.77,34.81,28652.0,32.6834,32.7398,32.6741,32.7116,28652.0
2021-07-13 11:50:00,34.81,34.87,34.8,34.87,62754.0,32.7116,32.768,32.7022,32.768,62754.0
2021-07-13 12:00:00,34.87,34.88,34.84,34.86,33406.0,32.768,32.7774,32.7398,32.7586,33406.0
2021-07-13 12:10:00,34.85,34.9,34.84,34.88,67536.0,32.7492,32.7962,32.7398,32.7774,67536.0
2021-07-13 12:20:00,34.88,34.91,34.85,34.86,34123.0,32.7774,32.8056,32.7492,32.7586,34123.0
2021-07-13 12:30:00,34.86,34.88,34.81,34.86,41083.0,32.7586,32.7774,32.7116,32.7586,41083.0
2021-07-13 12:40:00,34.86,34.86,34.76,34.76,81263.0,32.7586,32.7586,32.6647,32.6647,81263.0
2021-07-13 12:50:00,34.75,34.75,34.71,34.73,33156.0,32.6553,32.6553,32.6177,32.6365,33156.0
2021-07-13 13:00:00,34.73,34.73,34.59,34.65,72793.0,32.6365,32.6365,32.5049,32.5613,72793.0
2021-07-13 13:10:00,34.66,34.69,34.55,34.55,68032.0,32.5707,32.5989,32.4673,32.4673,68032.0
2021-07-13 13:20:00,34.55,34.66,34.55,34.62,35181.0,32.4673,32.5707,32.4673,32.5331,35181.0
2021-07-13 13:30:00,34.62,34.62,34.55,34.56,38429.0,32.5331,32.5331,32.4673,32.4767,38429.0
2021-07-13 13:40:00,34.59,34.6,34.52,34.58,41335.0,32.5049,32.5143,32.4391,32.4955,41335.0
2021-07-13 13:50:00,34.58,34.59,34.48,34.49,84181.0,32.4955,32.5049,32.4015,32.4109,84181.0
2021-07-13 14:00:00,34.49,34.49,34.34,34.35,126150.0,32.4109,32.4109,32.27,32.2794,126150.0
2021-07-13 14:10:00,34.35,34.39,34.33,34.38,101107.0,32.2794,32.317,32.2606,32.3076,101107.0
2021-07-13 14:20:00,34.38,34.48,34.38,34.48,107653.0,32.3076,32.4015,32.3076,32.4015,107653.0
2021-07-13 14:30:00,34.47,34.47,34.41,34.45,92413.0,32.3921,32.3921,32.3358,32.3733,92413.0
2021-07-13 14:40:00,34.45,34.45,34.38,34.41,70824.0,32.3733,32.3733,32.3076,32.3358,70824.0
2021-07-13 14:50:00,34.41,34.41,34.35,34.38,78806.0,32.3358,32.3358,32.2794,32.3076,78806.0
2021-07-13 15:00:00,34.38,34.4,34.34,34.34,82492.0,32.3076,32.3264,32.27,32.27,82492.0
2021-07-13 15:10:00,34.34,34.35,34.31,34.34,99747.0,32.27,32.2794,32.2418,32.27,99747.0
2021-07-13 15:20:00,34.34,34.34,34.3,34.3,97854.0,32.27,32.27,32.2324,32.2324,97854.0
2021-07-13 15:30:00,34.3,34.32,34.25,34.28,132635.0,32.2324,32.2512,32.1854,32.2136,132635.0
2021-07-13 15:40:00,34.28,34.33,34.24,34.24,177068.0,32.2136,32.2606,32.176,32.176,177068.0
2021-07-13 15:50:00,34.24,34.33,34.24,34.3,122601.0,32.176,32.2606,32.176,32.2324,122601.0
2021-07-14 09:30:00,35.05,35.16,34.86,34.92,418887.0,32.9372,33.0405,32.7586,32.815,418887.0
2021-07-14 09:40:00,34.9,34.95,34.77,34.8,121384.0,32.7962,32.8432,32.6741,32.7022,121384.0
2021-07-14 09:50:00,34.77,34.81,34.62,34.7,91448.0,32.6741,32.7116,32.5331,32.6083,91448.0
2021-07-14 10:00:00,34.7,34.79,34.63,34.67,96980.0,32.6083,32.6928,32.5425,32.5801,96980.0
2021-07-14 10:10:00,34.68,34.75,34.59,34.74,65823.0,32.5895,32.6553,32.5049,32.6459,65823.0
2021-07-14 10:20:00,34.74,34.74,34.62,34.63,42576.0,32.6459,32.6459,32.5331,32.5425,42576.0
2021-07-14 10:30:00,34.63,34.67,34.58,34.65,57781.0,32.5425,32.5801,32.4955,32.5613,57781.0
2021-07-14 10:40:00,34.66,34.82,34.66,34.82,75206.0,32.5707,32.721,32.5707,32.721,75206.0
2021-07-14 10:50:00,34.82,34.82,34.69,34.71,36621.0,32.721,32.721,32.5989,32.6177,36621.0
2021-07-14 11:00:00,34.72,34.72,34.65,34.69,41387.0,32.6271,32.6271,32.5613,32.5989,41387.0
2021-07-14 11:10:00,34.7,34.83,34.7,34.83,46290.0,32.6083,32.7304,32.6083,32.7304,46290.0
2021-07-14 11:20:00,34.84,34.9,34.84,34.84,24873.0,32.7398,32.7962,32.7398,32.7398,24873.0
2021-07-14 11:30:00,34.84,34.9,34.76,34.76,53417.0,32.7398,32.7962,32.6647,32.6647,53417.0
2021-07-14 11:40:00,34.76,34.78,34.7,34.7,56146.0,32.6647,32.6834,32.6083,32.6083,56146.0
2021-07-14 11:50:00,34.68,34.73,34.63,34.72,52326.0,32.5895,32.6365,32.5425,32.6271,52326.0
2021-07-14 12:00:00,34.71,34.77,34.65,34.65,32272.0,32.6177,32.6741,32.5613,32.5613,32272.0
2021-07-14 12:10:00,34.64,34.65,34.59,34.65,35610.0,32.5519,32.5613,32.5049,32.5613,35610.0
2021-07-14 12:20:00,34.65,34.71,34.64,34.71,21012.0,32.5613,32.6177,32.5519,32.6177,21012.0
2021-07-14 12:30:00,34.72,34.77,34.71,34.72,15487.0,32.6271,32.6741,32.6177,32.6271,15487.0
2021-07-14 12:40:00,34.72,34.72,34.65,34.69,12127.0,32.6271,32.6271,32.5613,32.5989,12127.0
2021-07-14 12:50:00,34.68,34.74,34.68,34.71,10039.0,32.5895,32.6459,32.5895,32.6177,10039.0
2021-07-14 13:00:00,34.71,34.8,34.71,34.78,29415.0,32.6177,32.7022,32.6177,32.6834,29415.0
2021-07-14 13:10:00,34.77,34.79,34.74,34.76,21892.0,32.6741,32.6928,32.6459,32.6647,21892.0
2021-07-14 13:20:00,34.76,34.78,34.74,34.78,20023.0,32.6647,32.6834,32.6459,32.6834,20023.0
2021-07-14 13:30:00,34.78,34.85,34.78,34.85,44426.0,32.6834,32.7492,32.6834,32.7492,44426.0
2021-07-14 13:40:00,34.84,34.87,34.84,34.85,36258.0,32.7398,32.768,32.7398,32.7492,36258.0
2021-07-14 13:50:00,34.85,34.85,34.8,34.83,20968.0,32.7492,32.7492,32.7022,32.7304,20968.0
2021-07-14 14:00:00,34.84,34.89,34.84,34.87,35815.0,32.7398,32.7868,32.7398,32.768,35815.0
2021-07-14 14:10:00,34.86,34.9,34.85,34.88,27931.0,32.7586,32.7962,32.7492,32.7774,27931.0
2021-07-14 14:20:00,34.88,34.97,34.88,34.92,19752.0,32.7774,32.862,32.7774,32.815,19752.0
2021-07-14 14:30:00,34.92,34.93,34.9,34.92,42330.0,32.815,32.8244,32.7962,32.815,42330.0
2021-07-14 14:40:00,34.92,34.92,34.85,34.89,36004.0,32.815,32.815,32.7492,32.7868,36004.0
2021-07-14 14:50:00,34.9,34.9,34.84,34.84,31629.0,32.7962,32.7962,32.7398,32.7398,31629.0
2021-07-14 15:00:00,34.84,34.88,34.84,34.84,40549.0,32.7398,32.7774,32.7398,32.7398,40549.0
2021-07-14 15:10:00,34.84,34.89,34.84,34.88,37902.0,32.7398,32.7868,32.7398,32.7774,37902.0
2021-07-14 15:20:00,34.88,34.88,34.84,34.85,84123.0,32.7774,32.7774,32.7398,32.7492,84123.0
2021-07-14 15:30:00,34.85,34.88,34.83,34.83,55808.0,32.7492,32.7774,32.7304,32.7304,55808.0
2021-07-14 15:40:00,34.83,34.83,34.74,34.75,112485.0,32.7304,32.7304,32.6459,32.6553,112485.0
2021-07-14 15:50:00,34.75,34.77,34.73,34.75,248351.0,32.6553,32.6741,32.6365,32.6553,248351.0
2021-07-15 09:30:00,34.81,34.98,34.77,34.85,467816.0,32.7116,32.8714,32.6741,32.7492,467816.0
2021-07-15 09:40:00,34.85,34.85,34.64,34.81,103879.0,32.7492,32.7492,32.5519,32.7116,103879.0
2021-07-15 09:50:00,34.8,34.82,34.71,34.8,49556.0,32.7022,32.721,32.6177,32.7022,49556.0
2021-07-15 10:00:00,34.82,34.91,34.73,34.91,81231.0,32.721,32.8056,32.6365,32.8056,81231.0
2021-07-15 10:10:00,34.92,34.94,34.78,34.84,43078.0,32.815,32.8338,32.6834,32.7398,43078.0
2021-07-15 10:20:00,34.82,34.9,34.78,34.82,29103.0,32.721,32.7962,32.6834,32.721,29103.0
2021-07-15 10:30:00,34.83,34.88,34.76,34.79,40282.0,32.7304,32.7774,32.6647,32.6928,40282.0
2021-07-15 10:40:00,34.79,34.79,34.67,34.68,64122.0,32.6928,32.6928,32.5801,32.5895,64122.0
2021-07-15 10:50:00,34.67,34.73,34.64,34.73,45207.0,32.5801,32.6365,32.5519,32.6365,45207.0
2021-07-15 11:00:00,34.72,34.73,34.7,34.73,23817.0,32.6271,32.6365,32.6083,32.6365,23817.0
2021-07-15 11:10:00,34.71,34.78,34.69,34.78,31382.0,32.6177,32.6834,32.5989,32.6834,31382.0
2021-07-15 11:20:00,34.78,34.86,34.77,34.83,48348.0,32.6834,32.7586,32.6741,32.7304,48348.0
2021-07-15 11:30:00,34.83,34.88,34.83,34.86,27475.0,32.7304,32.7774,32.7304,32.7586,27475.0
2021-07-15 11:40:00,34.88,34.91,34.84,34.9,37774.0,32.7774,32.8056,32.7398,32.7962,37774.0
2021-07-15 11:50:00,34.9,34.94,34.87,34.88,36783.0,32.7962,32.8338,32.768,32.7774,36783.0
2021-07-15 12:00:00,34.88,34.92,34.87,34.87,17075.0,32.7774,32.815,32.768,32.768,17075.0
2021-07-15 12:10:00,34.86,34.91,34.86,34.88,8752.0,32.7586,32.8056,32.7586,32.7774,8752.0
2021-07-15 12:20:00,34.87,34.91,34.87,34.9,24205.0,32.768,32.8056,32.768,32.7962,24205.0
2021-07-15 12:30:00,34.9,34.9,34.81,34.83,24355.0,32.7962,32.7962,32.7116,32.7304,24355.0
2021-07-15 12:40:00,34.83,34.83,34.8,34.82,29368.0,32.7304,32.7304,32.7022,32.721,29368.0
2021-07-15 12:50:00,34.82,34.84,34.79,34.84,13296.0,32.721,32.7398,32.6928,32.7398,13296.0
2021-07-15 13:00:00,34.84,34.84,34.79,34.79,9252.0,32.7398,32.7398,32.6928,32.6928,9252.0
2021-07-15 13:10:00,34.8,34.8,34.74,34.74,16079.0,32.7022,32.7022,32.6459,32.6459,16079.0
2021-07-15 13:20:00,34.74,34.8,34.74,34.77,14093.0,32.6459,32.7022,32.6459,32.6741,14093.0
2021-07-15 13:30:00,34.76,34.83,34.76,34.83,13382.0,32.6647,32.7304,32.6647,32.7304,13382.0
2021-07-15 13:40:00,34.83,34.88,34.83,34.88,51818.0,32.7304,32.7774,32.7304,32.7774,51818.0
2021-07-15 13:50:00,34.89,34.9,34.83,34.85,41432.0,32.7868,32.7962,32.7304,32.7492,41432.0
2021-07-15 14:00:00,34.85,34.85,34.81,34.83,30319.0,32.7492,32.7492,32.7116,32.7304,30319.0
2021-07-15 14:10:00,34.81,34.81,34.75,34.75,31843.0,32.7116,32.7116,32.6553,32.6553,31843.0
2021-07-15 14:20:00,34.74,34.84,34.74,34.84,19958.0,32.6459,32.7398,32.6459,32.7398,19958.0
2021-07-15 14:30:00,34.85,34.86,34.82,34.82,16884.0,32.7492,32.7586,32.721,32.721,16884.0
2021-07-15 14:40:00,34.81,34.83,34.78,34.83,21838.0,32.7116,32.7304,32.6834,32.7304,21838.0
2021-07-15 14:50:00,34.83,34.85,34.81,34.84,24908.0,32.7304,32.7492,32.7116,32.7398,24908.0
2021-07-15 15:00:00,34.85,34.89,34.82,34.89,23944.0,32.7492,32.7868,32.721,32.7868,23944.0
2021-07-15 15:10:00,34.9,34.91,34.88,34.91,32205.0,32.7962,32.8056,32.7774,32.8056,32205.0
2021-07-15 15:20:00,34.91,34.99,34.91,34.98,22017.0,32.8056,32.8808,32.8056,32.8714,22017.0
2021-07-15 15:30:00,34.99,35.01,34.98,34.99,79110.0,32.8808,32.8996,32.8714,32.8808,79110.0
2021-07-15 15:40:00,35.0,35.02,34.98,34.98,98687.0,32.8902,32.909,32.8714,32.8714,98687.0
2021-07-15 15:50:00,34.98,35.01,34.95,34.98,262203.0,32.8714,32.8996,32.8432,32.8714,262203.0
2021-07-16 09:30:00,34.75,34.8,34.65,34.74,226014.0,32.6553,32.7022,32.5613,32.6459,226014.0
2021-07-16 09:40:00,34.72,34.75,34.58,34.62,58381.0,32.6271,32.6553,32.4955,32.5331,58381.0
2021-07-16 09:50:00,34.61,34.7,34.59,34.69,69181.0,32.5237,32.6083,32.5049,32.5989,69181.0
2021-07-16 10:00:00,34.69,34.72,34.6,34.6,71810.0,32.5989,32.6271,32.5143,32.5143,71810.0
2021-07-16 10:10:00,34.59,34.6,34.27,34.29,225034.0,32.5049,32.5143,32.2042,32.223,225034.0
2021-07-16 10:20:00,34.3,34.3,34.18,34.21,151898.0,32.2324,32.2324,32.1196,32.1478,151898.0
2021-07-16 10:30:00,34.22,34.33,34.17,34.31,138781.0,32.1572,32.2606,32.1102,32.2418,138781.0
2021-07-16 10:40:00,34.31,34.33,34.23,34.23,187070.0,32.2418,32.2606,32.1666,32.1666,187070.0
2021-07-16 10:50:00,34.23,34.33,34.23,34.28,81482.0,32.1666,32.2606,32.1666,32.2136,81482.0
2021-07-16 11:00:00,34.29,34.3,34.17,34.21,69684.0,32.223,32.2324,32.1102,32.1478,69684.0
2021-07-16 11:10:00,34.2,34.26,34.13,34.17,119632.0,32.1384,32.1948,32.0726,32.1102,119632.0
2021-07-16 11:20:00,34.17,34.2,34.14,34.14,84527.0,32.1102,32.1384,32.082,32.082,84527.0
2021-07-16 11:30:00,34.14,34.23,34.09,34.2,181485.0,32.082,32.1666,32.035,32.1384,181485.0
2021-07-16 11:40:00,34.19,34.24,34.16,34.17,40354.0,32.129,32.176,32.1008,32.1102,40354.0
2021-07-16 11:50:00,34.17,34.27,34.16,34.24,125363.0,32.1102,32.2042,32.1008,32.176,125363.0
2021-07-16 12:00:00,34.23,34.27,34.2,34.23,34903.0,32.1666,32.2042,32.1384,32.1666,34903.0
2021-07-16 12:10:00,34.24,34.35,34.24,34.34,38596.0,32.176,32.2794,32.176,32.27,38596.0
2021-07-16 12:20:00,34.34,34.37,34.3,34.31,66730.0,32.27,32.2982,32.2324,32.2418,66730.0
2021-07-16 12:30:00,34.3,34.31,34.23,34.23,54952.0,32.2324,32.2418,32.1666,32.1666,54952.0
2021-07-16 12:40:00,34.2,34.2,34.15,34.17,73504.0,32.1384,32.1384,32.0914,32.1102,73504.0
2021-07-16 12:50:00,34.17,34.2,34.17,34.19,92071.0,32.1102,32.1384,32.1102,32.129,92071.0
2021-07-16 13:00:00,34.18,34.21,34.17,34.18,60427.0,32.1196,32.1478,32.1102,32.1196,60427.0
2021-07-16 13:10:00,34.17,34.18,34.16,34.17,85529.0,32.1102,32.1196,32.1008,32.1102,85529.0
2021-07-16 13:20:00,34.16,34.16,34.11,34.13,28232.0,32.1008,32.1008,32.0538,32.0726,28232.0
2021-07-16 13:30:00,34.13,34.13,34.08,34.08,34364.0,32.0726,32.0726,32.0256,32.0256,34364.0
2021-07-16 13:40:00,34.08,34.09,33.95,33.95,62508.0,32.0256,32.035,31.9035,31.9035,62508.0
2021-07-16 13:50:00,33.96,34.01,33.96,33.99,79523.0,31.9129,31.9599,31.9129,31.9411,79523.0
2021-07-16 14:00:00,33.98,34.02,33.92,34.0,120021.0,31.9317,31.9693,31.8753,31.9505,120021.0
2021-07-16 14:10:00,33.99,34.03,33.98,34.02,59033.0,31.9411,31.9787,31.9317,31.9693,59033.0
2021-07-16 14:20:00,34.02,34.05,34.01,34.04,114231.0,31.9693,31.9975,31.9599,31.9881,114231.0
2021-07-16 14:30:00,34.04,34.09,34.02,34.05,52002.0,31.9881,32.035,31.9693,31.9975,52002.0
2021-07-16 14:40:00,34.05,34.05,34.01,34.02,35587.0,31.9975,31.9975,31.9599,31.9693,35587.0
2021-07-16 14:50:00,34.02,34.03,33.99,34.02,102075.0,31.9693,31.9787,31.9411,31.9693,102075.0
2021-07-16 15:00:00,34.02,34.02,33.94,33.94,69655.0,31.9693,31.9693,31.8941,31.8941,69655.0
2021-07-16 15:10:00,33.94,33.95,33.88,33.89,164049.0,31.8941,31.9035,31.8377,31.8471,164049.0
2021-07-16 15:20:00,33.88,33.9,33.85,33.9,128769.0,31.8377,31.8565,31.8095,31.8565,128769.0
2021-07-16 15:30:00,33.9,33.9,33.83,33.87,218050.0,31.8565,31.8565,31.7907,31.8283,218050.0
2021-07-16 15:40:00,33.87,33.99,33.87,33.95,258520.0,31.8283,31.9411,31.8283,31.9035,258520.0
2021-07-16 15:50:00,33.95,33.98,33.9,33.92,547907.0,31.9035,31.9317,31.8565,31.8753,547907.0
2021-07-19 09:30:00,33.52,33.71,33.38,33.58,546360.0,31.4994,31.6779,31.3678,31.5558,546360.0
2021-07-19 09:40:00,33.58,33.63,33.46,33.57,182371.0,31.5558,31.6028,31.443,31.5464,182371.0
2021-07-19 09:50:00,33.56,33.7,33.44,33.67,139113.0,31.537,31.6686,31.4242,31.6404,139113.0
2021-07-19 10:00:00,33.67,33.68,33.46,33.47,140715.0,31.6404,31.6498,31.443,31.4524,140715.0
2021-07-19 10:10:00,33.46,33.49,33.31,33.32,198813.0,31.443,31.4712,31.3021,31.3115,198813.0
2021-07-19 10:20:00,33.32,33.53,33.3,33.51,137717.0,31.3115,31.5088,31.2927,31.49,137717.0
2021-07-19 10:30:00,33.5,33.51,33.41,33.49,81858.0,31.4806,31.49,31.396,31.4712,81858.0
2021-07-19 10:40:00,33.49,33.57,33.43,33.43,56036.0,31.4712,31.5464,31.4148,31.4148,56036.0
2021-07-19 10:50:00,33.44,33.45,33.32,33.36,91719.0,31.4242,31.4336,31.3115,31.349,91719.0
2021-07-19 11:00:00,33.36,33.37,33.23,33.26,123749.0,31.349,31.3584,31.2269,31.2551,123749.0
2021-07-19 11:10:00,33.25,33.27,33.2,33.24,61631.0,31.2457,31.2645,31.1987,31.2363,61631.0
2021-07-19 11:20:00,33.23,33.23,33.04,33.06,157491.0,31.2269,31.2269,31.0483,31.0671,157491.0
2021-07-19 11:30:00,33.06,33.13,33.02,33.06,98705.0,31.0671,31.1329,31.0295,31.0671,98705.0
2021-07-19 11:40:00,33.07,33.12,33.05,33.09,51198.0,31.0765,31.1235,31.0577,31.0953,51198.0
2021-07-19 11:50:00,33.09,33.19,33.08,33.16,68694.0,31.0953,31.1893,31.0859,31.1611,68694.0
2021-07-19 12:00:00,33.16,33.16,32.98,33.0,103618.0,31.1611,31.1611,30.992,31.0107,103618.0
2021-07-19 12:10:00,33.0,33.03,32.95,32.96,97263.0,31.0107,31.0389,30.9638,30.9732,97263.0
2021-07-19 12:20:00,32.95,33.03,32.95,33.03,126954.0,30.9638,31.0389,30.9638,31.0389,126954.0
2021-07-19 12:30:00,33.02,33.03,32.97,32.97,80178.0,31.0295,31.0389,30.9826,30.9826,80178.0
2021-07-19 12:40:00,32.97,32.98,32.88,32.91,50278.0,30.9826,30.992,30.898,30.9262,50278.0
2021-07-19 12:50:00,32.91,32.97,32.9,32.97,64957.0,30.9262,30.9826,30.9168,30.9826,64957.0
2021-07-19 13:00:00,32.98,33.01,32.97,32.99,45231.0,30.992,31.0201,30.9826,31.0013,45231.0
2021-07-19 13:10:00,33.0,33.04,32.98,32.98,50190.0,31.0107,31.0483,30.992,30.992,50190.0
2021-07-19 13:20:00,32.97,32.99,32.94,32.96,43959.0,30.9826,31.0013,30.9544,30.9732,43959.0
2021-07-19 13:30:00,32.96,33.03,32.95,33.01,45010.0,30.9732,31.0389,30.9638,31.0201,45010.0
2021-07-19 13:40:00,33.01,33.03,32.94,32.94,62653.0,31.0201,31.0389,30.9544,30.9544,62653.0
2021-07-19 13:50:00,32.94,33.02,32.9,32.96,199019.0,30.9544,31.0295,30.9168,30.9732,199019.0
2021-07-19 14:00:00,32.96,33.04,32.96,32.98,161754.0,30.9732,31.0483,30.9732,30.992,161754.0
2021-07-19 14:10:00,32.97,32.99,32.94,32.99,58253.0,30.9826,31.0013,30.9544,31.0013,58253.0
2021-07-19 14:20:00,33.0,33.04,32.99,33.03,44886.0,31.0107,31.0483,31.0013,31.0389,44886.0
2021-07-19 14:30:00,33.03,33.03,32.96,32.98,169305.0,31.0389,31.0389,30.9732,30.992,169305.0
2021-07-19 14:40:00,32.98,33.04,32.97,33.04,98789.0,30.992,31.0483,30.9826,31.0483,98789.0
2021-07-19 14:50:00,33.04,33.06,33.01,33.01,67123.0,31.0483,31.0671,31.0201,31.0201,67123.0
2021-07-19 15:00:00,33.02,33.06,33.0,33.05,99074.0,31.0295,31.0671,31.0107,31.0577,99074.0
2021-07-19 15:10:00,33.04,33.07,32.98,32.98,180818.0,31.0483,31.0765,30.992,30.992,180818.0
2021-07-19 15:20:00,32.98,33.02,32.98,32.99,61332.0,30.992,31.0295,30.992,31.0013,61332.0
2021-07-19 15:30:00,32.99,33.08,32.99,33.08,84391.0,31.0013,31.0859,31.0013,31.0859,84391.0
2021-07-19 15:40:00,33.07,33.19,33.05,33.17,200041.0,31.0765,31.1893,31.0577,31.1705,200041.0
2021-07-19 15:50:00,33.17,33.24,33.15,33.21,243472.0,31.1705,31.2363,31.1517,31.2081,243472.0
2021-07-20 09:30:00,33.39,33.62,33.32,33.62,375502.0,31.3772,31.5934,31.3115,31.5934,375502.0
2021-07-20 09:40:00,33.62,33.69,33.55,33.65,115931.0,31.5934,31.6592,31.5276,31.6216,115931.0
2021-07-20 09:50:00,33.65,33.81,33.62,33.71,122480.0,31.6216,31.7719,31.5934,31.6779,122480.0
2021-07-20 10:00:00,33.7,33.78,33.64,33.67,130974.0,31.6686,31.7437,31.6122,31.6404,130974.0
2021-07-20 10:10:00,33.69,33.75,33.64,33.7,83396.0,31.6592,31.7155,31.6122,31.6686,83396.0
2021-07-20 10:20:00,33.72,33.77,33.66,33.67,71570.0,31.6873,31.7343,31.631,31.6404,71570.0
2021-07-20 10:30:00,33.67,33.69,33.6,33.61,129734.0,31.6404,31.6592,31.5746,31.584,129734.0
2021-07-20 10:40:00,33.61,33.61,33.34,33.38,199917.0,31.584,31.584,31.3303,31.3678,199917.0
2021-07-20 10:50:00,33.37,33.37,33.21,33.34,80765.0,31.3584,31.3584,31.2081,31.3303,80765.0
2021-07-20 11:00:00,33.35,33.36,33.23,33.26,125823.0,31.3396,31.349,31.2269,31.2551,125823.0
2021-07-20 11:10:00,33.27,33.38,33.25,33.33,122864.0,31.2645,31.3678,31.2457,31.3209,122864.0
2021-07-20 11:20:00,33.33,33.39,33.3,33.3,94695.0,31.3209,31.3772,31.2927,31.2927,94695.0
2021-07-20 11:30:00,33.3,33.37,33.28,33.29,62076.0,31.2927,31.3584,31.2739,31.2833,62076.0
2021-07-20 11:40:00,33.29,33.37,33.28,33.33,34359.0,31.2833,31.3584,31.2739,31.3209,34359.0
2021-07-20 11:50:00,33.33,33.35,33.3,33.34,59146.0,31.3209,31.3396,31.2927,31.3303,59146.0
2021-07-20 12:00:00,33.35,33.4,33.33,33.4,19596.0,31.3396,31.3866,31.3209,31.3866,19596.0
2021-07-20 12:10:00,33.4,33.48,33.4,33.48,23330.0,31.3866,31.4618,31.3866,31.4618,23330.0
2021-07-20 12:20:00,33.47,33.48,33.41,33.47,25100.0,31.4524,31.4618,31.396,31.4524,25100.0
2021-07-20 12:30:00,33.46,33.49,33.45,33.46,25142.0,31.443,31.4712,31.4336,31.443,25142.0
2021-07-20 12:40:00,33.45,33.48,33.44,33.45,35216.0,31.4336,31.4618,31.4242,31.4336,35216.0
2021-07-20 12:50:00,33.45,33.49,33.42,33.46,21700.0,31.4336,31.4712,31.4054,31.443,21700.0
2021-07-20 13:00:00,33.46,33.46,33.31,33.32,37172.0,31.443,31.443,31.3021,31.3115,37172.0
2021-07-20 13:10:00,33.32,33.32,33.27,33.3,30454.0,31.3115,31.3115,31.2645,31.2927,30454.0
2021-07-20 13:20:00,33.3,33.3,33.2,33.21,43052.0,31.2927,31.2927,31.1987,31.2081,43052.0
2021-07-20 13:30:00,33.22,33.28,33.21,33.24,32459.0,31.2175,31.2739,31.2081,31.2363,32459.0
2021-07-20 13:40:00,33.24,33.28,33.18,33.18,58654.0,31.2363,31.2739,31.1799,31.1799,58654.0
2021-07-20 13:50:00,33.18,33.22,33.17,33.2,29978.0,31.1799,31.2175,31.1705,31.1987,29978.0
2021-07-20 14:00:00,33.2,33.27,33.2,33.27,23404.0,31.1987,31.2645,31.1987,31.2645,23404.0
2021-07-20 14:10:00,33.26,33.28,33.2,33.2,22015.0,31.2551,31.2739,31.1987,31.1987,22015.0
2021-07-20 14:20:00,33.2,33.2,33.1,33.12,46840.0,31.1987,31.1987,31.1047,31.1235,46840.0
2021-07-20 14:30:00,33.12,33.12,33.06,33.07,79665.0,31.1235,31.1235,31.0671,31.0765,79665.0
2021-07-20 14:40:00,33.06,33.12,33.05,33.09,54618.0,31.0671,31.1235,31.0577,31.0953,54618.0
2021-07-20 14:50:00,33.09,33.13,33.09,33.1,35597.0,31.0953,31.1329,31.0953,31.1047,35597.0
2021-07-20 15:00:00,33.1,33.16,33.09,33.16,47521.0,31.1047,31.1611,31.0953,31.1611,47521.0
2021-07-20 15:10:00,33.16,33.21,33.15,33.18,53989.0,31.1611,31.2081,31.1517,31.1799,53989.0
2021-07-20 15:20:00,33.18,33.23,33.18,33.2,25492.0,31.1799,31.2269,31.1799,31.1987,25492.0
2021-07-20 15:30:00,33.2,33.25,33.19,33.19,64968.0,31.1987,31.2457,31.1893,31.1893,64968.0
2021-07-20 15:40:00,33.2,33.26,33.19,33.24,42280.0,31.1987,31.2551,31.1893,31.2363,42280.0
2021-07-20 15:50:00,33.24,33.31,33.23,33.3,231016.0,31.2363,31.3021,31.2269,31.2927,231016.0
2021-07-21 09:30:00,33.03,33.26,32.97,33.09,267734.0,31.0389,31.2551,30.9826,31.0953,267734.0
2021-07-21 09:40:00,33.08,33.22,33.04,33.22,134544.0,31.0859,31.2175,31.0483,31.2175,134544.0
2021-07-21 09:50:00,33.24,33.35,33.24,33.32,101154.0,31.2363,31.3396,31.2363,31.3115,101154.0
2021-07-21 10:00:00,33.31,33.31,33.16,33.26,101215.0,31.3021,31.3021,31.1611,31.2551,101215.0
2021-07-21 10:10:00,33.27,33.34,33.22,33.26,82999.0,31.2645,31.3303,31.2175,31.2551,82999.0
2021-07-21 10:20:00,33.26,33.32,33.22,33.26,77200.0,31.2551,31.3115,31.2175,31.2551,77200.0
2021-07-21 10:30:00,33.26,33.31,33.22,33.26,52263.0,31.2551,31.3021,31.2175,31.2551,52263.0
2021-07-21 10:40:00,33.26,33.3,33.2,33.27,34381.0,31.2551,31.2927,31.1987,31.2645,34381.0
2021-07-21 10:50:00,33.27,33.36,33.24,33.35,46526.0,31.2645,31.349,31.2363,31.3396,46526.0
2021-07-21 11:00:00,33.35,33.42,33.35,33.39,72452.0,31.3396,31.4054,31.3396,31.3772,72452.0
2021-07-21 11:10:00,33.39,33.4,33.35,33.4,25835.0,31.3772,31.3866,31.3396,31.3866,25835.0
2021-07-21 11:20:00,33.4,33.48,33.39,33.48,48605.0,31.3866,31.4618,31.3772,31.4618,48605.0
2021-07-21 11:30:00,33.49,33.53,33.47,33.47,53318.0,31.4712,31.5088,31.4524,31.4524,53318.0
2021-07-21 11:40:00,33.48,33.64,33.48,33.63,92574.0,31.4618,31.6122,31.4618,31.6028,92574.0
2021-07-21 11:50:00,33.64,33.64,33.58,33.59,70742.0,31.6122,31.6122,31.5558,31.5652,70742.0
2021-07-21 12:00:00,33.58,33.62,33.55,33.6,85239.0,31.5558,31.5934,31.5276,31.5746,85239.0
2021-07-21 12:10:00,33.6,33.6,33.55,33.58,48976.0,31.5746,31.5746,31.5276,31.5558,48976.0
2021-07-21 12:20:00,33.57,33.6,33.53,33.54,36182.0,31.5464,31.5746,31.5088,31.5182,36182.0
2021-07-21 12:30:00,33.54,33.54,33.5,33.51,49480.0,31.5182,31.5182,31.4806,31.49,49480.0
2021-07-21 12:40:00,33.51,33.59,33.51,33.58,57563.0,31.49,31.5652,31.49,31.5558,57563.0
2021-07-21 12:50:00,33.59,33.62,33.57,33.57,39658.0,31.5652,31.5934,31.5464,31.5464,39658.0
2021-07-21 13:00:00,33.59,33.64,33.59,33.61,52337.0,31.5652,31.6122,31.5652,31.584,52337.0
2021-07-21 13:10:00,33.6,33.61,33.57,33.61,39077.0,31.5746,31.584,31.5464,31.584,39077.0
2021-07-21 13:20:00,33.62,33.66,33.62,33.62,55831.0,31.5934,31.631,31.5934,31.5934,55831.0
2021-07-21 13:30:00,33.61,33.66,33.6,33.63,20117.0,31.584,31.631,31.5746,31.6028,20117.0
2021-07-21 13:40:00,33.63,33.63,33.6,33.62,20549.0,31.6028,31.6028,31.5746,31.5934,20549.0
2021-07-21 13:50:00,33.64,33.67,33.63,33.63,33359.0,31.6122,31.6404,31.6028,31.6028,33359.0
2021-07-21 14:00:00,33.61,33.68,33.61,33.63,23318.0,31.584,31.6498,31.584,31.6028,23318.0
2021-07-21 14:10:00,33.63,33.63,33.58,33.58,36169.0,31.6028,31.6028,31.5558,31.5558,36169.0
2021-07-21 14:20:00,33.58,33.58,33.55,33.57,49994.0,31.5558,31.5558,31.5276,31.5464,49994.0
2021-07-21 14:30:00,33.56,33.61,33.55,33.61,22321.0,31.537,31.584,31.5276,31.584,22321.0
2021-07-21 14:40:00,33.61,33.65,33.6,33.63,22437.0,31.584,31.6216,31.5746,31.6028,22437.0
2021-07-21 14:50:00,33.63,33.66,33.63,33.65,38943.0,31.6028,31.631,31.6028,31.6216,38943.0
2021-07-21 15:00:00,33.65,33.71,33.65,33.71,44375.0,31.6216,31.6779,31.6216,31.6779,44375.0
2021-07-21 15:10:00,33.72,33.73,33.68,33.69,32909.0,31.6873,31.6967,31.6498,31.6592,32909.0
2021-07-21 15:20:00,33.69,33.7,33.65,33.66,49123.0,31.6592,31.6686,31.6216,31.631,49123.0
2021-07-21 15:30:00,33.67,33.68,33.65,33.66,31220.0,31.6404,31.6498,31.6216,31.631,31220.0
2021-07-21 15:40:00,33.67,33.69,33.6,33.6,53147.0,31.6404,31.6592,31.5746,31.5746,53147.0
2021-07-21 15:50:00,33.6,33.63,33.58,33.59,291146.0,31.5746,31.6028,31.5558,31.5652,291146.0
2021-07-22 09:30:00,33.68,33.68,33.13,33.14,312032.0,31.6498,31.6498,31.1329,31.1423,312032.0
2021-07-22 09:40:00,33.14,33.25,33.07,33.12,170725.0,31.1423,31.2457,31.0765,31.1235,170725.0
2021-07-22 09:50:00,33.1,33.14,33.05,33.14,137734.0,31.1047,31.1423,31.0577,31.1423,137734.0
2021-07-22 10:00:00,33.14,33.24,33.14,33.21,69821.0,31.1423,31.2363,31.1423,31.2081,69821.0
2021-07-22 10:10:00,33.23,33.4,33.23,33.39,88226.0,31.2269,31.3866,31.2269,31.3772,88226.0
2021-07-22 10:20:00,33.4,33.41,33.34,33.37,54022.0,31.3866,31.396,31.3303,31.3584,54022.0
2021-07-22 10:30:00,33.34,33.41,33.3,33.41,65079.0,31.3303,31.396,31.2927,31.396,65079.0
2021-07-22 10:40:00,33.41,33.43,33.32,33.41,61374.0,31.396,31.4148,31.3115,31.396,61374.0
2021-07-22 10:50:00,33.41,33.42,33.28,33.31,81031.0,31.396,31.4054,31.2739,31.3021,81031.0
2021-07-22 11:00:00,33.3,33.34,33.22,33.25,68878.0,31.2927,31.3303,31.2175,31.2457,68878.0
2021-07-22 11:10:00,33.26,33.41,33.26,33.41,85746.0,31.2551,31.396,31.2551,31.396,85746.0
2021-07-22 11:20:00,33.41,33.44,33.37,33.44,37227.0,31.396,31.4242,31.3584,31.4242,37227.0
2021-07-22 11:30:00,33.44,33.56,33.43,33.48,37604.0,31.4242,31.537,31.4148,31.4618,37604.0
2021-07-22 11:40:00,33.49,33.57,33.43,33.57,28693.0,31.4712,31.5464,31.4148,31.5464,28693.0
2021-07-22 11:50:00,33.57,33.61,33.54,33.55,40781.0,31.5464,31.584,31.5182,31.5276,40781.0
2021-07-22 12:00:00,33.55,33.61,33.55,33.61,18643.0,31.5276,31.584,31.5276,31.584,18643.0
2021-07-22 12:10:00,33.61,33.64,33.59,33.61,22265.0,31.584,31.6122,31.5652,31.584,22265.0
2021-07-22 12:20:00,33.61,33.61,33.55,33.6,29797.0,31.584,31.584,31.5276,31.5746,29797.0
2021-07-22 12:30:00,33.59,33.62,33.58,33.61,34704.0,31.5652,31.5934,31.5558,31.584,34704.0
2021-07-22 12:40:00,33.6,33.67,33.6,33.61,37933.0,31.5746,31.6404,31.5746,31.584,37933.0
2021-07-22 12:50:00,33.62,33.65,33.61,33.61,20565.0,31.5934,31.6216,31.584,31.584,20565.0
2021-07-22 13:00:00,33.62,33.66,33.62,33.62,19158.0,31.5934,31.631,31.5934,31.5934,19158.0
2021-07-22 13:10:00,33.62,33.65,33.57,33.57,13944.0,31.5934,31.6216,31.5464,31.5464,13944.0
2021-07-22 13:20:00,33.56,33.59,33.54,33.54,19517.0,31.537,31.5652,31.5182,31.5182,19517.0
2021-07-22 13:30:00,33.53,33.53,33.48,33.49,24412.0,31.5088,31.5088,31.4618,31.4712,24412.0
2021-07-22 13:40:00,33.5,33.52,33.48,33.52,40523.0,31.4806,31.4994,31.4618,31.4994,40523.0
2021-07-22 13:50:00,33.53,33.56,33.53,33.54,30994.0,31.5088,31.537,31.5088,31.5182,30994.0
2021-07-22 14:00:00,33.55,33.59,33.55,33.56,36775.0,31.5276,31.5652,31.5276,31.537,36775.0
2021-07-22 14:10:00,33.54,33.59,33.53,33.56,22519.0,31.5182,31.5652,31.5088,31.537,22519.0
2021-07-22 14:20:00,33.55,33.55,33.52,33.53,12178.0,31.5276,31.5276,31.4994,31.5088,12178.0
2021-07-22 14:30:00,33.54,33.54,33.48,33.48,52557.0,31.5182,31.5182,31.4618,31.4618,52557.0
2021-07-22 14:40:00,33.49,33.55,33.49,33.55,22906.0,31.4712,31.5276,31.4712,31.5276,22906.0
2021-07-22 14:50:00,33.56,33.56,33.53,33.55,17484.0,31.537,31.537,31.5088,31.5276,17484.0
2021-07-22 15:00:00,33.55,33.56,33.52,33.54,37132.0,31.5276,31.537,31.4994,31.5182,37132.0
2021-07-22 15:10:00,33.53,33.56,33.52,33.53,26020.0,31.5088,31.537,31.4994,31.5088,26020.0
2021-07-22 15:20:00,33.53,33.53,33.49,33.52,29239.0,31.5088,31.5088,31.4712,31.4994,29239.0
2021-07-22 15:30:00,33.52,33.53,33.48,33.5,48249.0,31.4994,31.5088,31.4618,31.4806,48249.0
2021-07-22 15:40:00,33.49,33.5,33.47,33.48,64338.0,31.4712,31.4806,31.4524,31.4618,64338.0
2021-07-22 15:50:00,33.48,33.48,33.41,33.41,253084.0,31.4618,31.4618,31.396,31.396,253084.0
2021-07-23 09:30:00,33.2,33.29,33.08,33.08,207757.0,31.1987,31.2833,31.0859,31.0859,207757.0
2021-07-23 09:40:00,33.09,33.18,33.04,33.12,118594.0,31.0953,31.1799,31.0483,31.1235,118594.0
2021-07-23 09:50:00,33.12,33.17,33.09,33.12,163109.0,31.1235,31.1705,31.0953,31.1235,163109.0
2021-07-23 10:00:00,33.12,33.12,33.0,33.03,47035.0,31.1235,31.1235,31.0107,31.0389,47035.0
2021-07-23 10:10:00,33.03,33.05,32.96,32.98,83226.0,31.0389,31.0577,30.9732,30.992,83226.0
2021-07-23 10:20:00,32.98,33.02,32.93,33.02,80127.0,30.992,31.0295,30.945,31.0295,80127.0
2021-07-23 10:30:00,33.01,33.03,32.97,32.97,54128.0,31.0201,31.0389,30.9826,30.9826,54128.0
2021-07-23 10:40:00,32.97,32.98,32.93,32.98,64501.0,30.9826,30.992,30.945,30.992,64501.0
2021-07-23 10:50:00,32.99,33.03,32.94,33.03,23487.0,31.0013,31.0389,30.9544,31.0389,23487.0
2021-07-23 11:00:00,33.04,33.08,33.02,33.05,30057.0,31.0483,31.0859,31.0295,31.0577,30057.0
2021-07-23 11:10:00,33.06,33.15,33.06,33.15,31086.0,31.0671,31.1517,31.0671,31.1517,31086.0
2021-07-23 11:20:00,33.16,33.19,33.15,33.18,30014.0,31.1611,31.1893,31.1517,31.1799,30014.0
2021-07-23 11:30:00,33.19,33.28,33.19,33.28,53526.0,31.1893,31.2739,31.1893,31.2739,53526.0
2021-07-23 11:40:00,33.28,33.31,33.26,33.3,37329.0,31.2739,31.3021,31.2551,31.2927,37329.0
2021-07-23 11:50:00,33.29,33.29,33.23,33.27,50194.0,31.2833,31.2833,31.2269,31.2645,50194.0
2021-07-23 12:00:00,33.28,33.28,33.23,33.28,70479.0,31.2739,31.2739,31.2269,31.2739,70479.0
2021-07-23 12:10:00,33.29,33.3,33.24,33.24,16115.0,31.2833,31.2927,31.2363,31.2363,16115.0
2021-07-23 12:20:00,33.24,33.31,33.24,33.26,39166.0,31.2363,31.3021,31.2363,31.2551,39166.0
2021-07-23 12:30:00,33.26,33.27,33.21,33.21,20346.0,31.2551,31.2645,31.2081,31.2081,20346.0
2021-07-23 12:40:00,33.21,33.23,33.2,33.23,28884.0,31.2081,31.2269,31.1987,31.2269,28884.0
2021-07-23 12:50:00,33.24,33.24,33.2,33.2,15905.0,31.2363,31.2363,31.1987,31.1987,15905.0
2021-07-23 13:00:00,33.21,33.26,33.21,33.22,42251.0,31.2081,31.2551,31.2081,31.2175,42251.0
2021-07-23 13:10:00,33.22,33.23,33.17,33.17,34191.0,31.2175,31.2269,31.1705,31.1705,34191.0
2021-07-23 13:20:00,33.18,33.19,33.16,33.19,20698.0,31.1799,31.1893,31.1611,31.1893,20698.0
2021-07-23 13:30:00,33.19,33.23,33.17,33.21,23888.0,31.1893,31.2269,31.1705,31.2081,23888.0
2021-07-23 13:40:00,33.23,33.27,33.2,33.26,30814.0,31.2269,31.2645,31.1987,31.2551,30814.0
2021-07-23 13:50:00,33.25,33.26,33.21,33.21,24909.0,31.2457,31.2551,31.2081,31.2081,24909.0
2021-07-23 14:00:00,33.21,33.22,33.19,33.22,31214.0,31.2081,31.2175,31.1893,31.2175,31214.0
2021-07-23 14:10:00,33.22,33.23,33.19,33.2,23270.0,31.2175,31.2269,31.1893,31.1987,23270.0
2021-07-23 14:20:00,33.21,33.21,33.11,33.13,30635.0,31.2081,31.2081,31.1141,31.1329,30635.0
2021-07-23 14:30:00,33.13,33.15,33.1,33.11,19863.0,31.1329,31.1517,31.1047,31.1141,19863.0
2021-07-23 14:40:00,33.11,33.13,33.1,33.1,33562.0,31.1141,31.1329,31.1047,31.1047,33562.0
2021-07-23 14:50:00,33.11,33.12,33.09,33.11,20498.0,31.1141,31.1235,31.0953,31.1141,20498.0
2021-07-23 15:00:00,33.11,33.12,33.07,33.09,33734.0,31.1141,31.1235,31.0765,31.0953,33734.0
2021-07-23 15:10:00,33.09,33.1,33.08,33.1,22054.0,31.0953,31.1047,31.0859,31.1047,22054.0
2021-07-23 15:20:00,33.1,33.12,33.08,33.1,95440.0,31.1047,31.1235,31.0859,31.1047,95440.0
2021-07-23 15:30:00,33.11,33.16,33.11,33.16,24900.0,31.1141,31.1611,31.1141,31.1611,24900.0
2021-07-23 15:40:00,33.16,33.19,33.16,33.19,95524.0,31.1611,31.1893,31.1611,31.1893,95524.0
2021-07-23 15:50:00,33.19,33.2,33.15,33.16,172903.0,31.1893,31.1987,31.1517,31.1611,172903.0
2021-07-26 09:30:00,33.1,33.4,33.01,33.39,241430.0,31.1047,31.3866,31.0201,31.3772,241430.0
2021-07-26 09:40:00,33.38,33.66,33.38,33.61,117907.0,31.3678,31.631,31.3678,31.584,117907.0
2021-07-26 09:50:00,33.61,33.74,33.61,33.66,67699.0,31.584,31.7061,31.584,31.631,67699.0
2021-07-26 10:00:00,33.67,33.67,33.49,33.61,100212.0,31.6404,31.6404,31.4712,31.584,100212.0
2021-07-26 10:10:00,33.63,33.63,33.52,33.57,56279.0,31.6028,31.6028,31.4994,31.5464,56279.0
2021-07-26 10:20:00,33.56,33.59,33.48,33.59,32817.0,31.537,31.5652,31.4618,31.5652,32817.0
2021-07-26 10:30:00,33.6,33.63,33.51,33.55,38055.0,31.5746,31.6028,31.49,31.5276,38055.0
2021-07-26 10:40:00,33.55,33.72,33.52,33.72,114722.0,31.5276,31.6873,31.4994,31.6873,114722.0
2021-07-26 10:50:00,33.71,33.75,33.69,33.73,66143.0,31.6779,31.7155,31.6592,31.6967,66143.0
2021-07-26 11:00:00,33.73,33.73,33.55,33.55,23439.0,31.6967,31.6967,31.5276,31.5276,23439.0
2021-07-26 11:10:00,33.55,33.56,33.51,33.52,61788.0,31.5276,31.537,31.49,31.4994,61788.0
2021-07-26 11:20:00,33.52,33.52,33.45,33.51,46904.0,31.4994,31.4994,31.4336,31.49,46904.0
2021-07-26 11:30:00,33.52,33.63,33.52,33.61,20517.0,31.4994,31.6028,31.4994,31.584,20517.0
2021-07-26 11:40:00,33.62,33.66,33.6,33.66,24593.0,31.5934,31.631,31.5746,31.631,24593.0
2021-07-26 11:50:00,33.67,33.67,33.6,33.62,19242.0,31.6404,31.6404,31.5746,31.5934,19242.0
2021-07-26 12:00:00,33.63,33.63,33.6,33.63,19475.0,31.6028,31.6028,31.5746,31.6028,19475.0
2021-07-26 12:10:00,33.61,33.63,33.59,33.6,6064.0,31.584,31.6028,31.5652,31.5746,6064.0
2021-07-26 12:20:00,33.6,33.63,33.59,33.59,17441.0,31.5746,31.6028,31.5652,31.5652,17441.0
2021-07-26 12:30:00,33.59,33.66,33.59,33.64,25578.0,31.5652,31.631,31.5652,31.6122,25578.0
2021-07-26 12:40:00,33.65,33.68,33.63,33.66,70762.0,31.6216,31.6498,31.6028,31.631,70762.0
2021-07-26 12:50:00,33.66,33.68,33.65,33.66,18633.0,31.631,31.6498,31.6216,31.631,18633.0
2021-07-26 13:00:00,33.66,33.66,33.58,33.58,24509.0,31.631,31.631,31.5558,31.5558,24509.0
2021-07-26 13:10:00,33.58,33.6,33.57,33.59,21477.0,31.5558,31.5746,31.5464,31.5652,21477.0
2021-07-26 13:20:00,33.59,33.64,33.58,33.6,20142.0,31.5652,31.6122,31.5558,31.5746,20142.0
2021-07-26 13:30:00,33.59,33.59,33.55,33.56,17831.0,31.5652,31.5652,31.5276,31.537,17831.0
2021-07-26 13:40:00,33.56,33.59,33.55,33.56,21907.0,31.537,31.5652,31.5276,31.537,21907.0
2021-07-26 13:50:00,33.57,33.61,33.56,33.56,9769.0,31.5464,31.584,31.537,31.537,9769.0
2021-07-26 14:00:00,33.57,33.57,33.52,33.53,19068.0,31.5464,31.5464,31.4994,31.5088,19068.0
2021-07-26 14:10:00,33.53,33.55,33.51,33.52,26039.0,31.5088,31.5276,31.49,31.4994,26039.0
2021-07-26 14:20:00,33.52,33.56,33.5,33.56,24887.0,31.4994,31.537,31.4806,31.537,24887.0
2021-07-26 14:30:00,33.56,33.59,33.56,33.58,27548.0,31.537,31.5652,31.537,31.5558,27548.0
2021-07-26 14:40:00,33.58,33.58,33.55,33.57,11793.0,31.5558,31.5558,31.5276,31.5464,11793.0
2021-07-26 14:50:00,33.56,33.59,33.56,33.58,15877.0,31.537,31.5652,31.537,31.5558,15877.0
2021-07-26 15:00:00,33.57,33.59,33.53,33.59,65200.0,31.5464,31.5652,31.5088,31.5652,65200.0
2021-07-26 15:10:00,33.59,33.59,33.55,33.55,25348.0,31.5652,31.5652,31.5276,31.5276,25348.0
2021-07-26 15:20:00,33.55,33.55,33.49,33.51,53154.0,31.5276,31.5276,31.4712,31.49,53154.0
2021-07-26 15:30:00,33.52,33.53,33.49,33.49,40503.0,31.4994,31.5088,31.4712,31.4712,40503.0
2021-07-26 15:40:00,33.5,33.55,33.48,33.48,91807.0,31.4806,31.5276,31.4618,31.4618,91807.0
2021-07-26 15:50:00,33.49,33.52,33.48,33.51,244835.0,31.4712,31.4994,31.4618,31.49,244835.0
2021-07-27 09:30:00,33.64,33.66,33.35,33.39,228881.0,31.6122,31.631,31.3396,31.3772,228881.0
2021-07-27 09:40:00,33.39,33.47,33.3,33.4,79504.0,31.3772,31.4524,31.2927,31.3866,79504.0
2021-07-27 09:50:00,33.4,33.46,33.36,33.37,63160.0,31.3866,31.443,31.349,31.3584,63160.0
2021-07-27 10:00:00,33.38,33.47,33.37,33.41,106907.0,31.3678,31.4524,31.3584,31.396,106907.0
2021-07-27 10:10:00,33.42,33.51,33.36,33.48,70715.0,31.4054,31.49,31.349,31.4618,70715.0
2021-07-27 10:20:00,33.47,33.49,33.33,33.33,66672.0,31.4524,31.4712,31.3209,31.3209,66672.0
2021-07-27 10:30:00,33.33,33.38,33.31,33.36,71207.0,31.3209,31.3678,31.3021,31.349,71207.0
2021-07-27 10:40:00,33.34,33.41,33.34,33.37,43944.0,31.3303,31.396,31.3303,31.3584,43944.0
2021-07-27 10:50:00,33.37,33.47,33.33,33.45,29801.0,31.3584,31.4524,31.3209,31.4336,29801.0
2021-07-27 11:00:00,33.43,33.45,33.39,33.41,53988.0,31.4148,31.4336,31.3772,31.396,53988.0
2021-07-27 11:10:00,33.41,33.47,33.41,33.47,32831.0,31.396,31.4524,31.396,31.4524,32831.0
2021-07-27 11:20:00,33.47,33.54,33.47,33.53,55318.0,31.4524,31.5182,31.4524,31.5088,55318.0
2021-07-27 11:30:00,33.53,33.53,33.44,33.44,29287.0,31.5088,31.5088,31.4242,31.4242,29287.0
2021-07-27 11:40:00,33.44,33.49,33.44,33.46,12337.0,31.4242,31.4712,31.4242,31.443,12337.0
2021-07-27 11:50:00,33.46,33.47,33.38,33.38,45043.0,31.443,31.4524,31.3678,31.3678,45043.0
2021-07-27 12:00:00,33.37,33.44,33.35,33.4,44973.0,31.3584,31.4242,31.3396,31.3866,44973.0
2021-07-27 12:10:00,33.41,33.42,33.37,33.38,43125.0,31.396,31.4054,31.3584,31.3678,43125.0
2021-07-27 12:20:00,33.38,33.42,33.38,33.41,33114.0,31.3678,31.4054,31.3678,31.396,33114.0
2021-07-27 12:30:00,33.41,33.47,33.4,33.45,19070.0,31.396,31.4524,31.3866,31.4336,19070.0
2021-07-27 12:40:00,33.46,33.52,33.45,33.52,20092.0,31.443,31.4994,31.4336,31.4994,20092.0
2021-07-27 12:50:00,33.52,33.53,33.48,33.52,35031.0,31.4994,31.5088,31.4618,31.4994,35031.0
2021-07-27 13:00:00,33.51,33.55,33.51,33.55,21581.0,31.49,31.5276,31.49,31.5276,21581.0
2021-07-27 13:10:00,33.55,33.57,33.53,33.55,23838.0,31.5276,31.5464,31.5088,31.5276,23838.0
2021-07-27 13:20:00,33.55,33.6,33.55,33.6,19299.0,31.5276,31.5746,31.5276,31.5746,19299.0
2021-07-27 13:30:00,33.6,33.65,33.6,33.64,35955.0,31.5746,31.6216,31.5746,31.6122,35955.0
2021-07-27 13:40:00,33.63,33.65,33.59,33.63,40581.0,31.6028,31.6216,31.5652,31.6028,40581.0
2021-07-27 13:50:00,33.65,33.7,33.64,33.66,47649.0,31.6216,31.6686,31.6122,31.631,47649.0
2021-07-27 14:00:00,33.66,33.7,33.66,33.67,24832.0,31.631,31.6686,31.631,31.6404,24832.0
2021-07-27 14:10:00,33.67,33.73,33.67,33.72,24832.0,31.6404,31.6967,31.6404,31.6873,24832.0
2021-07-27 14:20:00,33.72,33.72,33.67,33.69,42407.0,31.6873,31.6873,31.6404,31.6592,42407.0
2021-07-27 14:30:00,33.69,33.7,33.66,33.66,26719.0,31.6592,31.6686,31.631,31.631,26719.0
2021-07-27 14:40:00,33.67,33.67,33.64,33.64,25478.0,31.6404,31.6404,31.6122,31.6122,25478.0
2021-07-27 14:50:00,33.63,33.65,33.62,33.63,39429.0,31.6028,31.6216,31.5934,31.6028,39429.0
2021-07-27 15:00:00,33.63,33.63,33.59,33.59,15857.0,31.6028,31.6028,31.5652,31.5652,15857.0
2021-07-27 15:10:00,33.59,33.6,33.58,33.6,28831.0,31.5652,31.5746,31.5558,31.5746,28831.0
2021-07-27 15:20:00,33.6,33.6,33.56,33.57,37349.0,31.5746,31.5746,31.537,31.5464,37349.0
2021-07-27 15:30:00,33.57,33.59,33.55,33.58,41043.0,31.5464,31.5652,31.5276,31.5558,41043.0
2021-07-27 15:40:00,33.58,33.64,33.56,33.63,83458.0,31.5558,31.6122,31.537,31.6028,83458.0
2021-07-27 15:50:00,33.63,33.69,33.63,33.69,276403.0,31.6028,31.6592,31.6028,31.6592,276403.0
2021-07-28 09:30:00,33.51,33.66,33.47,33.57,213666.0,31.49,31.631,31.4524,31.5464,213666.0
2021-07-28 09:40:00,33.56,33.65,33.51,33.6,68936.0,31.537,31.6216,31.49,31.5746,68936.0
2021-07-28 09:50:00,33.61,33.62,33.52,33.54,49125.0,31.584,31.5934,31.4994,31.5182,49125.0
2021-07-28 10:00:00,33.55,33.76,33.53,33.71,61656.0,31.5276,31.7249,31.5088,31.6779,61656.0
2021-07-28 10:10:00,33.71,33.74,33.62,33.63,60783.0,31.6779,31.7061,31.5934,31.6028,60783.0
2021-07-28 10:20:00,33.63,33.67,33.61,33.65,23895.0,31.6028,31.6404,31.584,31.6216,23895.0
2021-07-28 10:30:00,33.65,33.76,33.65,33.69,34167.0,31.6216,31.7249,31.6216,31.6592,34167.0
2021-07-28 10:40:00,33.69,33.73,33.68,33.71,43432.0,31.6592,31.6967,31.6498,31.6779,43432.0
2021-07-28 10:50:00,33.71,33.73,33.69,33.73,22758.0,31.6779,31.6967,31.6592,31.6967,22758.0
2021-07-28 11:00:00,33.72,33.77,33.72,33.75,60389.0,31.6873,31.7343,31.6873,31.7155,60389.0
2021-07-28 11:10:00,33.74,33.76,33.72,33.73,24920.0,31.7061,31.7249,31.6873,31.6967,24920.0
2021-07-28 11:20:00,33.72,33.83,33.71,33.81,48256.0,31.6873,31.7907,31.6779,31.7719,48256.0
2021-07-28 11:30:00,33.81,33.85,33.8,33.85,38230.0,31.7719,31.8095,31.7625,31.8095,38230.0
2021-07-28 11:40:00,33.84,33.88,33.83,33.85,28561.0,31.8001,31.8377,31.7907,31.8095,28561.0
2021-07-28 11:50:00,33.85,33.88,33.84,33.84,21247.0,31.8095,31.8377,31.8001,31.8001,21247.0
2021-07-28 12:00:00,33.85,33.85,33.82,33.84,17092.0,31.8095,31.8095,31.7813,31.8001,17092.0
2021-07-28 12:10:00,33.83,33.83,33.78,33.78,16108.0,31.7907,31.7907,31.7437,31.7437,16108.0
2021-07-28 12:20:00,33.78,33.82,33.75,33.8,19568.0,31.7437,31.7813,31.7155,31.7625,19568.0
2021-07-28 12:30:00,33.8,33.81,33.77,33.81,17797.0,31.7625,31.7719,31.7343,31.7719,17797.0
2021-07-28 12:40:00,33.81,33.81,33.78,33.8,11193.0,31.7719,31.7719,31.7437,31.7625,11193.0
2021-07-28 12:50:00,33.8,33.85,33.8,33.85,14997.0,31.7625,31.8095,31.7625,31.8095,14997.0
2021-07-28 13:00:00,33.86,33.9,33.84,33.85,23779.0,31.8189,31.8565,31.8001,31.8095,23779.0
2021-07-28 13:10:00,33.84,33.85,33.77,33.78,22606.0,31.8001,31.8095,31.7343,31.7437,22606.0
2021-07-28 13:20:00,33.78,33.8,33.75,33.76,21471.0,31.7437,31.7625,31.7155,31.7249,21471.0
2021-07-28 13:30:00,33.76,33.77,33.72,33.72,21003.0,31.7249,31.7343,31.6873,31.6873,21003.0
2021-07-28 13:40:00,33.72,33.72,33.69,33.7,23239.0,31.6873,31.6873,31.6592,31.6686,23239.0
2021-07-28 13:50:00,33.7,33.7,33.63,33.64,48618.0,31.6686,31.6686,31.6028,31.6122,48618.0
2021-07-28 14:00:00,33.65,33.65,33.39,33.53,125042.0,31.6216,31.6216,31.3772,31.5088,125042.0
2021-07-28 14:10:00,33.55,33.76,33.53,33.69,75891.0,31.5276,31.7249,31.5088,31.6592,75891.0
2021-07-28 14:20:00,33.68,33.76,33.67,33.71,32862.0,31.6498,31.7249,31.6404,31.6779,32862.0
2021-07-28 14:30:00,33.7,33.77,33.57,33.77,75278.0,31.6686,31.7343,31.5464,31.7343,75278.0
2021-07-28 14:40:00,33.76,33.93,33.75,33.88,107144.0,31.7249,31.8847,31.7155,31.8377,107144.0
2021-07-28 14:50:00,33.9,33.94,33.84,33.88,74833.0,31.8565,31.8941,31.8001,31.8377,74833.0
2021-07-28 15:00:00,33.89,33.95,33.88,33.91,31380.0,31.8471,31.9035,31.8377,31.8659,31380.0
2021-07-28 15:10:00,33.91,33.96,33.9,33.96,57792.0,31.8659,31.9129,31.8565,31.9129,57792.0
2021-07-28 15:20:00,33.96,34.09,33.95,34.06,118610.0,31.9129,32.035,31.9035,32.0068,118610.0
2021-07-28 15:30:00,34.07,34.15,34.07,34.1,182835.0,32.0162,32.0914,32.0162,32.0444,182835.0
2021-07-28 15:40:00,34.1,34.1,34.05,34.06,88415.0,32.0444,32.0444,31.9975,32.0068,88415.0
2021-07-28 15:50:00,34.06,34.19,34.06,34.17,341035.0,32.0068,32.129,32.0068,32.1102,341035.0
2021-07-29 09:30:00,34.75,34.97,34.71,34.96,419965.0,32.6553,32.862,32.6177,32.8526,419965.0
2021-07-29 09:40:00,34.96,35.18,34.91,35.14,353603.0,32.8526,33.0593,32.8056,33.0217,353603.0
2021-07-29 09:50:00,35.13,35.15,34.98,35.06,183444.0,33.0123,33.0311,32.8714,32.9466,183444.0
2021-07-29 10:00:00,35.06,35.07,34.92,34.96,128548.0,32.9466,32.956,32.815,32.8526,128548.0
2021-07-29 10:10:00,34.97,35.17,34.97,35.12,126203.0,32.862,33.0499,32.862,33.003,126203.0
2021-07-29 10:20:00,35.11,35.17,35.05,35.1,113519.0,32.9936,33.0499,32.9372,32.9842,113519.0
2021-07-29 10:30:00,35.09,35.12,35.01,35.09,97985.0,32.9748,33.003,32.8996,32.9748,97985.0
2021-07-29 10:40:00,35.08,35.17,35.06,35.11,87699.0,32.9654,33.0499,32.9466,32.9936,87699.0
2021-07-29 10:50:00,35.11,35.12,35.05,35.09,70432.0,32.9936,33.003,32.9372,32.9748,70432.0
2021-07-29 11:00:00,35.1,35.17,35.02,35.13,76015.0,32.9842,33.0499,32.909,33.0123,76015.0
2021-07-29 11:10:00,35.12,35.2,35.12,35.19,82338.0,33.003,33.0781,33.003,33.0687,82338.0
2021-07-29 11:20:00,35.19,35.19,35.15,35.19,78886.0,33.0687,33.0687,33.0311,33.0687,78886.0
2021-07-29 11:30:00,35.18,35.26,35.13,35.25,243715.0,33.0593,33.1345,33.0123,33.1251,243715.0
2021-07-29 11:40:00,35.26,35.36,35.23,35.31,197370.0,33.1345,33.2285,33.1063,33.1815,197370.0
2021-07-29 11:50:00,35.3,35.31,35.26,35.29,85124.0,33.1721,33.1815,33.1345,33.1627,85124.0
2021-07-29 12:00:00,35.29,35.3,35.22,35.26,61982.0,33.1627,33.1721,33.0969,33.1345,61982.0
2021-07-29 12:10:00,35.26,35.28,35.23,35.27,91217.0,33.1345,33.1533,33.1063,33.1439,91217.0
2021-07-29 12:20:00,35.28,35.32,35.27,35.31,54684.0,33.1533,33.1909,33.1439,33.1815,54684.0
2021-07-29 12:30:00,35.32,35.32,35.24,35.26,109798.0,33.1909,33.1909,33.1157,33.1345,109798.0
2021-07-29 12:40:00,35.26,35.29,35.25,35.25,46633.0,33.1345,33.1627,33.1251,33.1251,46633.0
2021-07-29 12:50:00,35.25,35.3,35.22,35.3,44041.0,33.1251,33.1721,33.0969,33.1721,44041.0
2021-07-29 13:00:00,35.3,35.32,35.27,35.31,86502.0,33.1721,33.1909,33.1439,33.1815,86502.0
2021-07-29 13:10:00,35.3,35.3,35.23,35.27,31073.0,33.1721,33.1721,33.1063,33.1439,31073.0
2021-07-29 13:20:00,35.27,35.28,35.23,35.25,45967.0,33.1439,33.1533,33.1063,33.1251,45967.0
2021-07-29 13:30:00,35.25,35.28,35.16,35.2,53628.0,33.1251,33.1533,33.0405,33.0781,53628.0
2021-07-29 13:40:00,35.2,35.22,35.19,35.19,45875.0,33.0781,33.0969,33.0687,33.0687,45875.0
2021-07-29 13:50:00,35.2,35.22,35.16,35.2,32249.0,33.0781,33.0969,33.0405,33.0781,32249.0
2021-07-29 14:00:00,35.2,35.22,35.17,35.19,39407.0,33.0781,33.0969,33.0499,33.0687,39407.0
2021-07-29 14:10:00,35.19,35.19,35.15,35.15,36412.0,33.0687,33.0687,33.0311,33.0311,36412.0
2021-07-29 14:20:00,35.15,35.18,35.13,35.13,34513.0,33.0311,33.0593,33.0123,33.0123,34513.0
2021-07-29 14:30:00,35.13,35.15,35.13,35.14,26901.0,33.0123,33.0311,33.0123,33.0217,26901.0
2021-07-29 14:40:00,35.14,35.15,35.12,35.13,33794.0,33.0217,33.0311,33.003,33.0123,33794.0
2021-07-29 14:50:00,35.14,35.17,35.12,35.15,56856.0,33.0217,33.0499,33.003,33.0311,56856.0
2021-07-29 15:00:00,35.16,35.19,35.15,35.18,57081.0,33.0405,33.0687,33.0311,33.0593,57081.0
2021-07-29 15:10:00,35.18,35.18,35.12,35.13,69968.0,33.0593,33.0593,33.003,33.0123,69968.0
2021-07-29 15:20:00,35.12,35.12,35.05,35.06,59238.0,33.003,33.003,32.9372,32.9466,59238.0
2021-07-29 15:30:00,35.06,35.1,35.05,35.09,97387.0,32.9466,32.9842,32.9372,32.9748,97387.0
2021-07-29 15:40:00,35.09,35.1,35.05,35.05,92089.0,32.9748,32.9842,32.9372,32.9372,92089.0
2021-07-29 15:50:00,35.04,35.09,35.02,35.05,325886.0,32.9278,32.9748,32.909,32.9372,325886.0
2021-07-30 09:30:00,34.8,35.06,34.8,35.06,183606.0,32.7022,32.9466,32.7022,32.9466,183606.0
2021-07-30 09:40:00,35.06,35.27,35.05,35.2,88577.0,32.9466,33.1439,32.9372,33.0781,88577.0
2021-07-30 09:50:00,35.2,35.24,35.02,35.02,54041.0,33.0781,33.1157,32.909,32.909,54041.0
2021-07-30 10:00:00,35.02,35.05,34.91,35.01,96794.0,32.909,32.9372,32.8056,32.8996,96794.0
2021-07-30 10:10:00,34.98,34.99,34.91,34.95,52591.0,32.8714,32.8808,32.8056,32.8432,52591.0
2021-07-30 10:20:00,34.93,34.93,34.81,34.81,53476.0,32.8244,32.8244,32.7116,32.7116,53476.0
2021-07-30 10:30:00,34.82,34.86,34.76,34.86,61457.0,32.721,32.7586,32.6647,32.7586,61457.0
2021-07-30 10:40:00,34.86,34.88,34.76,34.83,45140.0,32.7586,32.7774,32.6647,32.7304,45140.0
2021-07-30 10:50:00,34.81,34.84,34.76,34.78,18312.0,32.7116,32.7398,32.6647,32.6834,18312.0
2021-07-30 11:00:00,34.79,34.83,34.72,34.83,22830.0,32.6928,32.7304,32.6271,32.7304,22830.0
2021-07-30 11:10:00,34.83,34.87,34.82,34.87,53534.0,32.7304,32.768,32.721,32.768,53534.0
2021-07-30 11:20:00,34.87,34.95,34.87,34.91,31753.0,32.768,32.8432,32.768,32.8056,31753.0
2021-07-30 11:30:00,34.9,34.94,34.9,34.91,46657.0,32.7962,32.8338,32.7962,32.8056,46657.0
2021-07-30 11:40:00,34.93,34.95,34.89,34.94,32028.0,32.8244,32.8432,32.7868,32.8338,32028.0
2021-07-30 11:50:00,34.94,35.01,34.92,35.0,47536.0,32.8338,32.8996,32.815,32.8902,47536.0
2021-07-30 12:00:00,34.99,34.99,34.92,34.96,37204.0,32.8808,32.8808,32.815,32.8526,37204.0
2021-07-30 12:10:00,34.96,34.96,34.91,34.92,23233.0,32.8526,32.8526,32.8056,32.815,23233.0
2021-07-30 12:20:00,34.91,34.91,34.86,34.86,14986.0,32.8056,32.8056,32.7586,32.7586,14986.0
2021-07-30 12:30:00,34.86,34.89,34.83,34.89,13040.0,32.7586,32.7868,32.7304,32.7868,13040.0
2021-07-30 12:40:00,34.88,34.95,34.87,34.94,26535.0,32.7774,32.8432,32.768,32.8338,26535.0
2021-07-30 12:50:00,34.94,34.96,34.86,34.87,84664.0,32.8338,32.8526,32.7586,32.768,84664.0
2021-07-30 13:00:00,34.87,34.92,34.81,34.92,59785.0,32.768,32.815,32.7116,32.815,59785.0
2021-07-30 13:10:00,34.92,34.92,34.86,34.86,14805.0,32.815,32.815,32.7586,32.7586,14805.0
2021-07-30 13:20:00,34.86,34.89,34.82,34.83,16750.0,32.7586,32.7868,32.721,32.7304,16750.0
2021-07-30 13:30:00,34.83,34.83,34.79,34.83,20979.0,32.7304,32.7304,32.6928,32.7304,20979.0
2021-07-30 13:40:00,34.82,34.86,34.82,34.83,29589.0,32.721,32.7586,32.721,32.7304,29589.0
2021-07-30 13:50:00,34.82,34.86,34.81,34.86,6016.0,32.721,32.7586,32.7116,32.7586,6016.0
2021-07-30 14:00:00,34.87,34.88,34.82,34.84,35494.0,32.768,32.7774,32.721,32.7398,35494.0
2021-07-30 14:10:00,34.84,34.84,34.81,34.81,39889.0,32.7398,32.7398,32.7116,32.7116,39889.0
2021-07-30 14:20:00,34.8,34.8,34.72,34.72,34137.0,32.7022,32.7022,32.6271,32.6271,34137.0
2021-07-30 14:30:00,34.72,34.74,34.7,34.71,57366.0,32.6271,32.6459,32.6083,32.6177,57366.0
2021-07-30 14:40:00,34.71,34.73,34.7,34.72,33191.0,32.6177,32.6365,32.6083,32.6271,33191.0
2021-07-30 14:50:00,34.72,34.79,34.72,34.78,41713.0,32.6271,32.6928,32.6271,32.6834,41713.0
2021-07-30 15:00:00,34.77,34.82,34.75,34.82,40169.0,32.6741,32.721,32.6553,32.721,40169.0
2021-07-30 15:10:00,34.83,34.9,34.83,34.89,67300.0,32.7304,32.7962,32.7304,32.7868,67300.0
2021-07-30 15:20:00,34.89,34.92,34.88,34.92,49985.0,32.7868,32.815,32.7774,32.815,49985.0
2021-07-30 15:30:00,34.92,34.92,34.88,34.91,85112.0,32.815,32.815,32.7774,32.8056,85112.0
2021-07-30 15:40:00,34.91,34.95,34.9,34.94,78995.0,32.8056,32.8432,32.7962,32.8338,78995.0
2021-07-30 15:50:00,34.94,34.96,34.91,34.95,122836.0,32.8338,32.8526,32.8056,32.8432,122836.0
2021-08-02 09:30:00,34.92,34.99,34.83,34.86,268626.0,32.815,32.8808,32.7304,32.7586,268626.0
2021-08-02 09:40:00,34.86,34.89,34.7,34.78,51807.0,32.7586,32.7868,32.6083,32.6834,51807.0
2021-08-02 09:50:00,34.78,34.85,34.69,34.83,48563.0,32.6834,32.7492,32.5989,32.7304,48563.0
2021-08-02 10:00:00,34.84,34.98,34.84,34.9,73829.0,32.7398,32.8714,32.7398,32.7962,73829.0
2021-08-02 10:10:00,34.89,34.93,34.86,34.92,38393.0,32.7868,32.8244,32.7586,32.815,38393.0
2021-08-02 10:20:00,34.91,34.94,34.88,34.91,35623.0,32.8056,32.8338,32.7774,32.8056,35623.0
2021-08-02 10:30:00,34.91,34.98,34.91,34.93,29453.0,32.8056,32.8714,32.8056,32.8244,29453.0
2021-08-02 10:40:00,34.93,34.95,34.87,34.87,37951.0,32.8244,32.8432,32.768,32.768,37951.0
2021-08-02 10:50:00,34.88,34.91,34.82,34.83,37242.0,32.7774,32.8056,32.721,32.7304,37242.0
2021-08-02 11:00:00,34.83,34.83,34.77,34.79,52134.0,32.7304,32.7304,32.6741,32.6928,52134.0
2021-08-02 11:10:00,34.78,34.78,34.7,34.74,108602.0,32.6834,32.6834,32.6083,32.6459,108602.0
2021-08-02 11:20:00,34.74,34.74,34.67,34.68,74339.0,32.6459,32.6459,32.5801,32.5895,74339.0
2021-08-02 11:30:00,34.69,34.75,34.69,34.75,50307.0,32.5989,32.6553,32.5989,32.6553,50307.0
2021-08-02 11:40:00,34.75,34.75,34.69,34.73,39471.0,32.6553,32.6553,32.5989,32.6365,39471.0
2021-08-02 11:50:00,34.74,34.8,34.74,34.77,46969.0,32.6459,32.7022,32.6459,32.6741,46969.0
2021-08-02 12:00:00,34.77,34.79,34.75,34.75,44258.0,32.6741,32.6928,32.6553,32.6553,44258.0
2021-08-02 12:10:00,34.76,34.8,34.76,34.78,24866.0,32.6647,32.7022,32.6647,32.6834,24866.0
2021-08-02 12:20:00,34.78,34.81,34.73,34.75,89519.0,32.6834,32.7116,32.6365,32.6553,89519.0
2021-08-02 12:30:00,34.76,34.83,34.76,34.83,17538.0,32.6647,32.7304,32.6647,32.7304,17538.0
2021-08-02 12:40:00,34.83,34.87,34.83,34.86,37189.0,32.7304,32.768,32.7304,32.7586,37189.0
2021-08-02 12:50:00,34.86,34.86,34.83,34.84,21010.0,32.7586,32.7586,32.7304,32.7398,21010.0
2021-08-02 13:00:00,34.84,34.87,34.84,34.87,30315.0,32.7398,32.768,32.7398,32.768,30315.0
2021-08-02 13:10:00,34.88,34.93,34.88,34.91,26916.0,32.7774,32.8244,32.7774,32.8056,26916.0
2021-08-02 13:20:00,34.91,34.94,34.91,34.92,20708.0,32.8056,32.8338,32.8056,32.815,20708.0
2021-08-02 13:30:00,34.92,34.92,34.89,34.89,11971.0,32.815,32.815,32.7868,32.7868,11971.0
2021-08-02 13:40:00,34.88,34.88,34.84,34.84,16881.0,32.7774,32.7774,32.7398,32.7398,16881.0
2021-08-02 13:50:00,34.84,34.86,34.83,34.85,14121.0,32.7398,32.7586,32.7304,32.7492,14121.0
2021-08-02 14:00:00,34.85,34.91,34.85,34.88,26643.0,32.7492,32.8056,32.7492,32.7774,26643.0
2021-08-02 14:10:00,34.89,34.89,34.86,34.87,16792.0,32.7868,32.7868,32.7586,32.768,16792.0
2021-08-02 14:20:00,34.87,34.88,34.85,34.88,16765.0,32.768,32.7774,32.7492,32.7774,16765.0
2021-08-02 14:30:00,34.88,34.88,34.86,34.88,25650.0,32.7774,32.7774,32.7586,32.7774,25650.0
2021-08-02 14:40:00,34.87,34.88,34.87,34.87,14600.0,32.768,32.7774,32.768,32.768,14600.0
2021-08-02 14:50:00,34.87,34.94,34.87,34.94,27920.0,32.768,32.8338,32.768,32.8338,27920.0
2021-08-02 15:00:00,34.94,34.94,34.91,34.91,16075.0,32.8338,32.8338,32.8056,32.8056,16075.0
2021-08-02 15:10:00,34.91,34.91,34.87,34.89,28824.0,32.8056,32.8056,32.768,32.7868,28824.0
2021-08-02 15:20:00,34.89,34.89,34.84,34.87,44721.0,32.7868,32.7868,32.7398,32.768,44721.0
2021-08-02 15:30:00,34.86,34.86,34.84,34.84,30207.0,32.7586,32.7586,32.7398,32.7398,30207.0
2021-08-02 15:40:00,34.84,34.87,34.8,34.81,39588.0,32.7398,32.768,32.7022,32.7116,39588.0
2021-08-02 15:50:00,34.8,34.83,34.78,34.78,122597.0,32.7022,32.7304,32.6834,32.6834,122597.0
2021-08-03 09:30:00,34.79,34.84,34.64,34.79,207490.0,32.6928,32.7398,32.5519,32.6928,207490.0
2021-08-03 09:40:00,34.78,34.89,34.73,34.88,124839.0,32.6834,32.7868,32.6365,32.7774,124839.0
2021-08-03 09:50:00,34.88,34.91,34.76,34.77,32385.0,32.7774,32.8056,32.6647,32.6741,32385.0
2021-08-03 10:00:00,34.78,34.92,34.76,34.92,49908.0,32.6834,32.815,32.6647,32.815,49908.0
2021-08-03 10:10:00,34.92,35.06,34.92,35.06,65056.0,32.815,32.9466,32.815,32.9466,65056.0
2021-08-03 10:20:00,35.06,35.06,34.94,35.02,69991.0,32.9466,32.9466,32.8338,32.909,69991.0
2021-08-03 10:30:00,35.01,35.03,34.97,34.97,39186.0,32.8996,32.9184,32.862,32.862,39186.0
2021-08-03 10:40:00,34.97,35.01,34.94,35.0,36399.0,32.862,32.8996,32.8338,32.8902,36399.0
2021-08-03 10:50:00,35.0,35.02,34.98,34.99,37564.0,32.8902,32.909,32.8714,32.8808,37564.0
2021-08-03 11:00:00,35.0,35.1,35.0,35.04,67250.0,32.8902,32.9842,32.8902,32.9278,67250.0
2021-08-03 11:10:00,35.03,35.03,34.92,35.0,62100.0,32.9184,32.9184,32.815,32.8902,62100.0
2021-08-03 11:20:00,34.99,35.13,34.99,35.12,44465.0,32.8808,33.0123,32.8808,33.003,44465.0
2021-08-03 11:30:00,35.12,35.12,35.06,35.09,34815.0,33.003,33.003,32.9466,32.9748,34815.0
2021-08-03 11:40:00,35.09,35.11,35.05,35.05,22535.0,32.9748,32.9936,32.9372,32.9372,22535.0
2021-08-03 11:50:00,35.05,35.06,34.98,34.99,58675.0,32.9372,32.9466,32.8714,32.8808,58675.0
2021-08-03 12:00:00,34.98,35.04,34.98,35.03,24773.0,32.8714,32.9278,32.8714,32.9184,24773.0
2021-08-03 12:10:00,35.04,35.06,35.01,35.01,38785.0,32.9278,32.9466,32.8996,32.8996,38785.0
2021-08-03 12:20:00,35.01,35.03,35.0,35.03,18806.0,32.8996,32.9184,32.8902,32.9184,18806.0
2021-08-03 12:30:00,35.02,35.02,34.96,34.99,18618.0,32.909,32.909,32.8526,32.8808,18618.0
2021-08-03 12:40:00,34.99,34.99,34.95,34.95,13643.0,32.8808,32.8808,32.8432,32.8432,13643.0
2021-08-03 12:50:00,34.95,34.95,34.91,34.94,12751.0,32.8432,32.8432,32.8056,32.8338,12751.0
2021-08-03 13:00:00,34.95,35.0,34.93,34.99,16827.0,32.8432,32.8902,32.8244,32.8808,16827.0
2021-08-03 13:10:00,35.0,35.05,35.0,35.05,18426.0,32.8902,32.9372,32.8902,32.9372,18426.0
2021-08-03 13:20:00,35.05,35.07,35.03,35.06,23847.0,32.9372,32.956,32.9184,32.9466,23847.0
2021-08-03 13:30:00,35.06,35.08,35.05,35.07,31872.0,32.9466,32.9654,32.9372,32.956,31872.0
2021-08-03 13:40:00,35.07,35.08,35.04,35.04,15035.0,32.956,32.9654,32.9278,32.9278,15035.0
2021-08-03 13:50:00,35.05,35.06,35.03,35.04,9676.0,32.9372,32.9466,32.9184,32.9278,9676.0
2021-08-03 14:00:00,35.03,35.08,35.03,35.06,13877.0,32.9184,32.9654,32.9184,32.9466,13877.0
2021-08-03 14:10:00,35.06,35.09,35.05,35.09,12788.0,32.9466,32.9748,32.9372,32.9748,12788.0
2021-08-03 14:20:00,35.08,35.1,35.08,35.09,14775.0,32.9654,32.9842,32.9654,32.9748,14775.0
2021-08-03 14:30:00,35.09,35.09,35.08,35.08,15548.0,32.9748,32.9748,32.9654,32.9654,15548.0
2021-08-03 14:40:00,35.08,35.1,35.06,35.06,20893.0,32.9654,32.9842,32.9466,32.9466,20893.0
2021-08-03 14:50:00,35.06,35.06,35.02,35.02,21359.0,32.9466,32.9466,32.909,32.909,21359.0
2021-08-03 15:00:00,35.03,35.08,35.03,35.07,47491.0,32.9184,32.9654,32.9184,32.956,47491.0
2021-08-03 15:10:00,35.08,35.09,35.06,35.06,16505.0,32.9654,32.9748,32.9466,32.9466,16505.0
2021-08-03 15:20:00,35.04,35.07,35.02,35.06,14002.0,32.9278,32.956,32.909,32.9466,14002.0
2021-08-03 15:30:00,35.06,35.09,35.06,35.09,13903.0,32.9466,32.9748,32.9466,32.9748,13903.0
2021-08-03 15:40:00,35.09,35.09,35.01,35.03,76465.0,32.9748,32.9748,32.8996,32.9184,76465.0
2021-08-03 15:50:00,35.03,35.09,35.02,35.06,108178.0,32.9184,32.9748,32.909,32.9466,108178.0
2021-08-04 09:30:00,35.58,35.81,35.49,35.64,254577.0,33.4352,33.6514,33.3506,33.4916,254577.0
2021-08-04 09:40:00,35.64,35.73,35.62,35.64,94838.0,33.4916,33.5762,33.4728,33.4916,94838.0
2021-08-04 09:50:00,35.63,35.69,35.55,35.55,74149.0,33.4822,33.5386,33.407,33.407,74149.0
2021-08-04 10:00:00,35.53,35.54,35.27,35.29,214075.0,33.3882,33.3976,33.1439,33.1627,214075.0
2021-08-04 10:10:00,35.29,35.31,35.18,35.22,179863.0,33.1627,33.1815,33.0593,33.0969,179863.0
2021-08-04 10:20:00,35.22,35.22,35.13,35.18,125201.0,33.0969,33.0969,33.0123,33.0593,125201.0
2021-08-04 10:30:00,35.16,35.24,35.04,35.23,100958.0,33.0405,33.1157,32.9278,33.1063,100958.0
2021-08-04 10:40:00,35.23,35.3,35.15,35.18,65798.0,33.1063,33.1721,33.0311,33.0593,65798.0
2021-08-04 10:50:00,35.19,35.23,35.13,35.2,31944.0,33.0687,33.1063,33.0123,33.0781,31944.0
2021-08-04 11:00:00,35.2,35.2,35.05,35.05,65193.0,33.0781,33.0781,32.9372,32.9372,65193.0
2021-08-04 11:10:00,35.05,35.07,34.84,34.85,168704.0,32.9372,32.956,32.7398,32.7492,168704.0
2021-08-04 11:20:00,34.84,34.91,34.81,34.89,85111.0,32.7398,32.8056,32.7116,32.7868,85111.0
2021-08-04 11:30:00,34.88,34.94,34.87,34.92,70710.0,32.7774,32.8338,32.768,32.815,70710.0
2021-08-04 11:40:00,34.91,34.94,34.88,34.91,47630.0,32.8056,32.8338,32.7774,32.8056,47630.0
2021-08-04 11:50:00,34.9,34.98,34.88,34.98,38800.0,32.7962,32.8714,32.7774,32.8714,38800.0
2021-08-04 12:00:00,34.98,35.0,34.91,34.92,47219.0,32.8714,32.8902,32.8056,32.815,47219.0
2021-08-04 12:10:00,34.94,34.98,34.91,34.95,39304.0,32.8338,32.8714,32.8056,32.8432,39304.0
2021-08-04 12:20:00,34.95,34.98,34.91,34.96,31277.0,32.8432,32.8714,32.8056,32.8526,31277.0
2021-08-04 12:30:00,34.96,35.05,34.94,35.05,26783.0,32.8526,32.9372,32.8338,32.9372,26783.0
2021-08-04 12:40:00,35.03,35.04,35.01,35.03,30665.0,32.9184,32.9278,32.8996,32.9184,30665.0
2021-08-04 12:50:00,35.02,35.02,34.95,34.97,17787.0,32.909,32.909,32.8432,32.862,17787.0
2021-08-04 13:00:00,34.96,34.96,34.88,34.88,22377.0,32.8526,32.8526,32.7774,32.7774,22377.0
2021-08-04 13:10:00,34.88,34.92,34.88,34.92,18939.0,32.7774,32.815,32.7774,32.815,18939.0
2021-08-04 13:20:00,34.91,34.97,34.91,34.96,24077.0,32.8056,32.862,32.8056,32.8526,24077.0
2021-08-04 13:30:00,34.95,35.0,34.95,34.98,14591.0,32.8432,32.8902,32.8432,32.8714,14591.0
2021-08-04 13:40:00,34.98,35.06,34.98,35.06,19930.0,32.8714,32.9466,32.8714,32.9466,19930.0
2021-08-04 13:50:00,35.08,35.1,35.03,35.03,15366.0,32.9654,32.9842,32.9184,32.9184,15366.0
2021-08-04 14:00:00,35.03,35.05,34.98,34.99,16288.0,32.9184,32.9372,32.8714,32.8808,16288.0
2021-08-04 14:10:00,34.98,35.01,34.95,34.95,16426.0,32.8714,32.8996,32.8432,32.8432,16426.0
2021-08-04 14:20:00,34.96,34.96,34.92,34.93,14594.0,32.8526,32.8526,32.815,32.8244,14594.0
2021-08-04 14:30:00,34.91,34.91,34.86,34.86,15879.0,32.8056,32.8056,32.7586,32.7586,15879.0
2021-08-04 14:40:00,34.86,34.87,34.81,34.83,43228.0,32.7586,32.768,32.7116,32.7304,43228.0
2021-08-04 14:50:00,34.82,34.85,34.78,34.85,25197.0,32.721,32.7492,32.6834,32.7492,25197.0
2021-08-04 15:00:00,34.86,34.9,34.84,34.84,23130.0,32.7586,32.7962,32.7398,32.7398,23130.0
2021-08-04 15:10:00,34.83,34.83,34.8,34.82,47430.0,32.7304,32.7304,32.7022,32.721,47430.0
2021-08-04 15:20:00,34.82,34.87,34.82,34.87,29344.0,32.721,32.768,32.721,32.768,29344.0
2021-08-04 15:30:00,34.87,34.87,34.82,34.84,19809.0,32.768,32.768,32.721,32.7398,19809.0
2021-08-04 15:40:00,34.84,34.87,34.83,34.85,34449.0,32.7398,32.768,32.7304,32.7492,34449.0
2021-08-04 15:50:00,34.86,34.87,34.77,34.78,136821.0,32.7586,32.768,32.6741,32.6834,136821.0
2021-08-05 09:30:00,34.77,34.83,34.57,34.76,189226.0,32.6741,32.7304,32.4861,32.6647,189226.0
2021-08-05 09:40:00,34.76,34.76,34.26,34.28,223040.0,32.6647,32.6647,32.1948,32.2136,223040.0
2021-08-05 09:50:00,34.27,34.41,34.19,34.41,133472.0,32.2042,32.3358,32.129,32.3358,133472.0
2021-08-05 10:00:00,34.41,34.41,34.28,34.37,117889.0,32.3358,32.3358,32.2136,32.2982,117889.0
2021-08-05 10:10:00,34.37,34.56,34.35,34.52,49318.0,32.2982,32.4767,32.2794,32.4391,49318.0
2021-08-05 10:20:00,34.52,34.63,34.51,34.51,46568.0,32.4391,32.5425,32.4297,32.4297,46568.0
2021-08-05 10:30:00,34.51,34.52,34.44,34.48,26663.0,32.4297,32.4391,32.3639,32.4015,26663.0
2021-08-05 10:40:00,34.45,34.53,34.44,34.52,21182.0,32.3733,32.4485,32.3639,32.4391,21182.0
2021-08-05 10:50:00,34.52,34.56,34.48,34.55,23779.0,32.4391,32.4767,32.4015,32.4673,23779.0
2021-08-05 11:00:00,34.56,34.58,34.51,34.52,24788.0,32.4767,32.4955,32.4297,32.4391,24788.0
2021-08-05 11:10:00,34.52,34.54,34.48,34.54,11054.0,32.4391,32.4579,32.4015,32.4579,11054.0
2021-08-05 11:20:00,34.53,34.58,34.51,34.56,20984.0,32.4485,32.4955,32.4297,32.4767,20984.0
2021-08-05 11:30:00,34.56,34.56,34.47,34.47,19164.0,32.4767,32.4767,32.3921,32.3921,19164.0
2021-08-05 11:40:00,34.46,34.47,34.42,34.42,19831.0,32.3827,32.3921,32.3451,32.3451,19831.0
2021-08-05 11:50:00,34.42,34.44,34.4,34.41,15096.0,32.3451,32.3639,32.3264,32.3358,15096.0
2021-08-05 12:00:00,34.42,34.43,34.38,34.38,33134.0,32.3451,32.3545,32.3076,32.3076,33134.0
2021-08-05 12:10:00,34.39,34.41,34.38,34.4,11659.0,32.317,32.3358,32.3076,32.3264,11659.0
2021-08-05 12:20:00,34.39,34.42,34.39,34.4,12287.0,32.317,32.3451,32.317,32.3264,12287.0
2021-08-05 12:30:00,34.41,34.44,34.4,34.41,17545.0,32.3358,32.3639,32.3264,32.3358,17545.0
2021-08-05 12:40:00,34.41,34.49,34.41,34.48,22322.0,32.3358,32.4109,32.3358,32.4015,22322.0
2021-08-05 12:50:00,34.49,34.51,34.48,34.48,14352.0,32.4109,32.4297,32.4015,32.4015,14352.0
2021-08-05 13:00:00,34.48,34.51,34.47,34.47,11440.0,32.4015,32.4297,32.3921,32.3921,11440.0
2021-08-05 13:10:00,34.47,34.5,34.45,34.45,10407.0,32.3921,32.4203,32.3733,32.3733,10407.0
2021-08-05 13:20:00,34.45,34.46,34.44,34.44,10741.0,32.3733,32.3827,32.3639,32.3639,10741.0
2021-08-05 13:30:00,34.43,34.43,34.34,34.35,10546.0,32.3545,32.3545,32.27,32.2794,10546.0
2021-08-05 13:40:00,34.36,34.38,34.35,34.37,11772.0,32.2888,32.3076,32.2794,32.2982,11772.0
2021-08-05 13:50:00,34.36,34.43,34.35,34.43,26192.0,32.2888,32.3545,32.2794,32.3545,26192.0
2021-08-05 14:00:00,34.44,34.44,34.37,34.4,11770.0,32.3639,32.3639,32.2982,32.3264,11770.0
2021-08-05 14:10:00,34.4,34.41,34.38,34.41,13873.0,32.3264,32.3358,32.3076,32.3358,13873.0
2021-08-05 14:20:00,34.4,34.4,34.34,34.34,14451.0,32.3264,32.3264,32.27,32.27,14451.0
2021-08-05 14:30:00,34.34,34.34,34.31,34.31,12471.0,32.27,32.27,32.2418,32.2418,12471.0
2021-08-05 14:40:00,34.32,34.33,34.28,34.31,33107.0,32.2512,32.2606,32.2136,32.2418,33107.0
2021-08-05 14:50:00,34.31,34.31,34.27,34.29,17456.0,32.2418,32.2418,32.2042,32.223,17456.0
2021-08-05 15:00:00,34.28,34.28,34.27,34.27,16884.0,32.2136,32.2136,32.2042,32.2042,16884.0
2021-08-05 15:10:00,34.27,34.28,34.24,34.26,40095.0,32.2042,32.2136,32.176,32.1948,40095.0
2021-08-05 15:20:00,34.27,34.28,34.23,34.23,77266.0,32.2042,32.2136,32.1666,32.1666,77266.0
2021-08-05 15:30:00,34.23,34.26,34.23,34.23,93582.0,32.1666,32.1948,32.1666,32.1666,93582.0
2021-08-05 15:40:00,34.23,34.27,34.23,34.26,38586.0,32.1666,32.2042,32.1666,32.1948,38586.0
2021-08-05 15:50:00,34.26,34.28,34.23,34.28,139187.0,32.1948,32.2136,32.1666,32.2136,139187.0
2021-08-06 09:30:00,33.38,33.39,33.13,33.23,804183.0,31.3678,31.3772,31.1329,31.2269,804183.0
2021-08-06 09:40:00,33.24,33.28,32.95,32.96,535407.0,31.2363,31.2739,30.9638,30.9732,535407.0
2021-08-06 09:50:00,32.97,33.02,32.88,32.97,306454.0,30.9826,31.0295,30.898,30.9826,306454.0
2021-08-06 10:00:00,32.98,33.12,32.92,33.08,225386.0,30.992,31.1235,30.9356,31.0859,225386.0
2021-08-06 10:10:00,33.08,33.17,33.05,33.06,226029.0,31.0859,31.1705,31.0577,31.0671,226029.0
2021-08-06 10:20:00,33.07,33.13,33.06,33.12,90812.0,31.0765,31.1329,31.0671,31.1235,90812.0
2021-08-06 10:30:00,33.11,33.21,33.07,33.17,101056.0,31.1141,31.2081,31.0765,31.1705,101056.0
2021-08-06 10:40:00,33.16,33.24,33.13,33.16,132908.0,31.1611,31.2363,31.1329,31.1611,132908.0
2021-08-06 10:50:00,33.16,33.24,33.12,33.18,190504.0,31.1611,31.2363,31.1235,31.1799,190504.0
2021-08-06 11:00:00,33.18,33.21,33.12,33.2,165304.0,31.1799,31.2081,31.1235,31.1987,165304.0
2021-08-06 11:10:00,33.2,33.23,33.13,33.15,127159.0,31.1987,31.2269,31.1329,31.1517,127159.0
2021-08-06 11:20:00,33.15,33.18,33.04,33.05,163729.0,31.1517,31.1799,31.0483,31.0577,163729.0
2021-08-06 11:30:00,33.05,33.17,33.05,33.17,76875.0,31.0577,31.1705,31.0577,31.1705,76875.0
2021-08-06 11:40:00,33.18,33.3,33.18,33.27,83177.0,31.1799,31.2927,31.1799,31.2645,83177.0
2021-08-06 11:50:00,33.27,33.3,33.25,33.26,57912.0,31.2645,31.2927,31.2457,31.2551,57912.0
2021-08-06 12:00:00,33.26,33.3,33.17,33.18,67534.0,31.2551,31.2927,31.1705,31.1799,67534.0
2021-08-06 12:10:00,33.19,33.22,33.16,33.17,31048.0,31.1893,31.2175,31.1611,31.1705,31048.0
2021-08-06 12:20:00,33.16,33.17,33.14,33.16,38768.0,31.1611,31.1705,31.1423,31.1611,38768.0
2021-08-06 12:30:00,33.16,33.16,33.13,33.16,42707.0,31.1611,31.1611,31.1329,31.1611,42707.0
2021-08-06 12:40:00,33.15,33.15,33.1,33.1,55506.0,31.1517,31.1517,31.1047,31.1047,55506.0
2021-08-06 12:50:00,33.1,33.12,33.06,33.07,38170.0,31.1047,31.1235,31.0671,31.0765,38170.0
2021-08-06 13:00:00,33.08,33.13,33.08,33.13,65468.0,31.0859,31.1329,31.0859,31.1329,65468.0
2021-08-06 13:10:00,33.13,33.21,33.13,33.19,39503.0,31.1329,31.2081,31.1329,31.1893,39503.0
2021-08-06 13:20:00,33.19,33.25,33.19,33.25,48756.0,31.1893,31.2457,31.1893,31.2457,48756.0
2021-08-06 13:30:00,33.26,33.34,33.24,33.32,163617.0,31.2551,31.3303,31.2363,31.3115,163617.0
2021-08-06 13:40:00,33.32,33.39,33.32,33.34,75818.0,31.3115,31.3772,31.3115,31.3303,75818.0
2021-08-06 13:50:00,33.33,33.34,33.27,33.31,66178.0,31.3209,31.3303,31.2645,31.3021,66178.0
2021-08-06 14:00:00,33.32,33.48,33.32,33.48,71954.0,31.3115,31.4618,31.3115,31.4618,71954.0
2021-08-06 14:10:00,33.48,33.48,33.39,33.39,124750.0,31.4618,31.4618,31.3772,31.3772,124750.0
2021-08-06 14:20:00,33.38,33.39,33.34,33.37,47635.0,31.3678,31.3772,31.3303,31.3584,47635.0
2021-08-06 14:30:00,33.37,33.41,33.35,33.37,153998.0,31.3584,31.396,31.3396,31.3584,153998.0
2021-08-06 14:40:00,33.37,33.38,33.32,33.33,61026.0,31.3584,31.3678,31.3115,31.3209,61026.0
2021-08-06 14:50:00,33.32,33.34,33.29,33.3,48410.0,31.3115,31.3303,31.2833,31.2927,48410.0
2021-08-06 15:00:00,33.3,33.3,33.27,33.29,71375.0,31.2927,31.2927,31.2645,31.2833,71375.0
2021-08-06 15:10:00,33.29,33.35,33.29,33.3,97749.0,31.2833,31.3396,31.2833,31.2927,97749.0
2021-08-06 15:20:00,33.31,33.31,33.28,33.3,129172.0,31.3021,31.3021,31.2739,31.2927,129172.0
2021-08-06 15:30:00,33.3,33.3,33.23,33.25,206269.0,31.2927,31.2927,31.2269,31.2457,206269.0
2021-08-06 15:40:00,33.25,33.26,33.2,33.22,225877.0,31.2457,31.2551,31.1987,31.2175,225877.0
2021-08-06 15:50:00,33.22,33.26,33.2,33.23,336849.0,31.2175,31.2551,31.1987,31.2269,336849.0
2021-08-09 09:30:00,32.79,33.02,32.71,32.99,505854.0,30.8134,31.0295,30.7382,31.0013,505854.0
2021-08-09 09:40:00,32.97,33.07,32.91,32.94,160628.0,30.9826,31.0765,30.9262,30.9544,160628.0
2021-08-09 09:50:00,32.95,33.05,32.91,32.92,128419.0,30.9638,31.0577,30.9262,30.9356,128419.0
2021-08-09 10:00:00,32.92,33.0,32.78,32.78,137489.0,30.9356,31.0107,30.804,30.804,137489.0
2021-08-09 10:10:00,32.77,32.88,32.71,32.73,116670.0,30.7946,30.898,30.7382,30.757,116670.0
2021-08-09 10:20:00,32.72,32.81,32.7,32.79,92366.0,30.7476,30.8322,30.7288,30.8134,92366.0
2021-08-09 10:30:00,32.79,32.82,32.69,32.7,88339.0,30.8134,30.8416,30.7194,30.7288,88339.0
2021-08-09 10:40:00,32.7,32.77,32.69,32.73,94074.0,30.7288,30.7946,30.7194,30.757,94074.0
2021-08-09 10:50:00,32.72,32.72,32.55,32.55,191160.0,30.7476,30.7476,30.5879,30.5879,191160.0
2021-08-09 11:00:00,32.56,32.6,32.52,32.53,202933.0,30.5973,30.6349,30.5597,30.5691,202933.0
2021-08-09 11:10:00,32.53,32.65,32.53,32.63,132512.0,30.5691,30.6818,30.5691,30.6631,132512.0
2021-08-09 11:20:00,32.63,32.65,32.59,32.63,73421.0,30.6631,30.6818,30.6255,30.6631,73421.0
2021-08-09 11:30:00,32.63,32.65,32.53,32.54,90551.0,30.6631,30.6818,30.5691,30.5785,90551.0
2021-08-09 11:40:00,32.55,32.57,32.53,32.54,49037.0,30.5879,30.6067,30.5691,30.5785,49037.0
2021-08-09 11:50:00,32.54,32.56,32.51,32.51,44580.0,30.5785,30.5973,30.5503,30.5503,44580.0
2021-08-09 12:00:00,32.51,32.51,32.43,32.43,393605.0,30.5503,30.5503,30.4751,30.4751,393605.0
2021-08-09 12:10:00,32.44,32.47,32.4,32.44,126934.0,30.4845,30.5127,30.4469,30.4845,126934.0
2021-08-09 12:20:00,32.44,32.45,32.43,32.44,52551.0,30.4845,30.4939,30.4751,30.4845,52551.0
2021-08-09 12:30:00,32.45,32.53,32.42,32.53,86571.0,30.4939,30.5691,30.4657,30.5691,86571.0
2021-08-09 12:40:00,32.52,32.53,32.45,32.47,48840.0,30.5597,30.5691,30.4939,30.5127,48840.0
2021-08-09 12:50:00,32.48,32.49,32.44,32.48,74951.0,30.5221,30.5315,30.4845,30.5221,74951.0
2021-08-09 13:00:00,32.49,32.5,32.47,32.48,36233.0,30.5315,30.5409,30.5127,30.5221,36233.0
2021-08-09 13:10:00,32.49,32.53,32.48,32.5,60981.0,30.5315,30.5691,30.5221,30.5409,60981.0
2021-08-09 13:20:00,32.5,32.52,32.49,32.51,53544.0,30.5409,30.5597,30.5315,30.5503,53544.0
2021-08-09 13:30:00,32.5,32.52,32.46,32.49,96624.0,30.5409,30.5597,30.5033,30.5315,96624.0
2021-08-09 13:40:00,32.49,32.56,32.49,32.51,98448.0,30.5315,30.5973,30.5315,30.5503,98448.0
2021-08-09 13:50:00,32.52,32.56,32.52,32.54,158148.0,30.5597,30.5973,30.5597,30.5785,158148.0
2021-08-09 14:00:00,32.55,32.59,32.54,32.55,64612.0,30.5879,30.6255,30.5785,30.5879,64612.0
2021-08-09 14:10:00,32.54,32.56,32.52,32.56,33396.0,30.5785,30.5973,30.5597,30.5973,33396.0
2021-08-09 14:20:00,32.56,32.59,32.56,32.56,25221.0,30.5973,30.6255,30.5973,30.5973,25221.0
2021-08-09 14:30:00,32.56,32.58,32.52,32.53,96695.0,30.5973,30.6161,30.5597,30.5691,96695.0
2021-08-09 14:40:00,32.52,32.52,32.47,32.48,84400.0,30.5597,30.5597,30.5127,30.5221,84400.0
2021-08-09 14:50:00,32.48,32.49,32.45,32.45,53585.0,30.5221,30.5315,30.4939,30.4939,53585.0
2021-08-09 15:00:00,32.45,32.48,32.44,32.45,120659.0,30.4939,30.5221,30.4845,30.4939,120659.0
2021-08-09 15:10:00,32.47,32.47,32.4,32.4,77957.0,30.5127,30.5127,30.4469,30.4469,77957.0
2021-08-09 15:20:00,32.4,32.47,32.4,32.45,105574.0,30.4469,30.5127,30.4469,30.4939,105574.0
2021-08-09 15:30:00,32.45,32.48,32.42,32.48,111920.0,30.4939,30.5221,30.4657,30.5221,111920.0
2021-08-09 15:40:00,32.48,32.48,32.44,32.48,260052.0,30.5221,30.5221,30.4845,30.5221,260052.0
2021-08-09 15:50:00,32.48,32.49,32.42,32.42,523927.0,30.5221,30.5315,30.4657,30.4657,523927.0
2021-08-10 09:30:00,32.31,32.47,32.23,32.23,373749.0,30.3623,30.5127,30.2872,30.2872,373749.0
2021-08-10 09:40:00,32.24,32.37,32.14,32.15,125258.0,30.2966,30.4187,30.2026,30.212,125258.0
2021-08-10 09:50:00,32.15,32.23,32.15,32.17,80888.0,30.212,30.2872,30.212,30.2308,80888.0
2021-08-10 10:00:00,32.17,32.18,32.06,32.09,231784.0,30.2308,30.2402,30.1274,30.1556,231784.0
2021-08-10 10:10:00,32.09,32.11,31.93,32.01,241255.0,30.1556,30.1744,30.0052,30.0804,241255.0
2021-08-10 10:20:00,31.99,32.17,31.99,32.12,134783.0,30.0616,30.2308,30.0616,30.1838,134783.0
2021-08-10 10:30:00,32.12,32.19,32.08,32.08,81787.0,30.1838,30.2496,30.1462,30.1462,81787.0
2021-08-10 10:40:00,32.08,32.13,32.05,32.05,92163.0,30.1462,30.1932,30.118,30.118,92163.0
2021-08-10 10:50:00,32.06,32.1,32.04,32.06,93165.0,30.1274,30.165,30.1086,30.1274,93165.0
2021-08-10 11:00:00,32.07,32.13,32.05,32.09,104705.0,30.1368,30.1932,30.118,30.1556,104705.0
2021-08-10 11:10:00,32.09,32.13,32.08,32.13,99972.0,30.1556,30.1932,30.1462,30.1932,99972.0
2021-08-10 11:20:00,32.13,32.16,32.1,32.15,72045.0,30.1932,30.2214,30.165,30.212,72045.0
2021-08-10 11:30:00,32.16,32.2,32.09,32.2,135311.0,30.2214,30.259,30.1556,30.259,135311.0
2021-08-10 11:40:00,32.2,32.3,32.17,32.29,72686.0,30.259,30.3529,30.2308,30.3435,72686.0
2021-08-10 11:50:00,32.29,32.34,32.27,32.3,80193.0,30.3435,30.3905,30.3248,30.3529,80193.0
2021-08-10 12:00:00,32.29,32.3,32.18,32.19,31739.0,30.3435,30.3529,30.2402,30.2496,31739.0
2021-08-10 12:10:00,32.18,32.23,32.16,32.21,64967.0,30.2402,30.2872,30.2214,30.2684,64967.0
2021-08-10 12:20:00,32.21,32.26,32.19,32.24,52744.0,30.2684,30.3154,30.2496,30.2966,52744.0
2021-08-10 12:30:00,32.24,32.27,32.22,32.23,29864.0,30.2966,30.3248,30.2778,30.2872,29864.0
2021-08-10 12:40:00,32.23,32.26,32.16,32.17,56270.0,30.2872,30.3154,30.2214,30.2308,56270.0
2021-08-10 12:50:00,32.16,32.22,32.16,32.2,29057.0,30.2214,30.2778,30.2214,30.259,29057.0
2021-08-10 13:00:00,32.2,32.3,32.19,32.3,39808.0,30.259,30.3529,30.2496,30.3529,39808.0
2021-08-10 13:10:00,32.3,32.32,32.27,32.31,31763.0,30.3529,30.3717,30.3248,30.3623,31763.0
2021-08-10 13:20:00,32.31,32.34,32.31,32.31,44158.0,30.3623,30.3905,30.3623,30.3623,44158.0
2021-08-10 13:30:00,32.31,32.34,32.31,32.31,44425.0,30.3623,30.3905,30.3623,30.3623,44425.0
2021-08-10 13:40:00,32.32,32.36,32.31,32.34,41567.0,30.3717,30.4093,30.3623,30.3905,41567.0
2021-08-10 13:50:00,32.34,32.34,32.3,32.33,16442.0,30.3905,30.3905,30.3529,30.3811,16442.0
2021-08-10 14:00:00,32.34,32.37,32.27,32.27,37031.0,30.3905,30.4187,30.3248,30.3248,37031.0
2021-08-10 14:10:00,32.26,32.26,32.19,32.19,49110.0,30.3154,30.3154,30.2496,30.2496,49110.0
2021-08-10 14:20:00,32.19,32.21,32.16,32.19,22024.0,30.2496,30.2684,30.2214,30.2496,22024.0
2021-08-10 14:30:00,32.19,32.23,32.19,32.21,28579.0,30.2496,30.2872,30.2496,30.2684,28579.0
2021-08-10 14:40:00,32.22,32.23,32.17,32.19,39480.0,30.2778,30.2872,30.2308,30.2496,39480.0
2021-08-10 14:50:00,32.2,32.21,32.17,32.18,59445.0,30.259,30.2684,30.2308,30.2402,59445.0
2021-08-10 15:00:00,32.18,32.19,32.13,32.13,42697.0,30.2402,30.2496,30.1932,30.1932,42697.0
2021-08-10 15:10:00,32.13,32.16,32.12,32.15,53845.0,30.1932,30.2214,30.1838,30.212,53845.0
2021-08-10 15:20:00,32.15,32.16,32.09,32.1,98803.0,30.212,30.2214,30.1556,30.165,98803.0
2021-08-10 15:30:00,32.1,32.1,32.07,32.07,51732.0,30.165,30.165,30.1368,30.1368,51732.0
2021-08-10 15:40:00,32.06,32.06,32.01,32.04,139585.0,30.1274,30.1274,30.0804,30.1086,139585.0
2021-08-10 15:50:00,32.04,32.05,32.01,32.02,381886.0,30.1086,30.118,30.0804,30.0898,381886.0
2021-08-11 09:30:00,32.5,32.85,32.39,32.85,842402.0,30.5409,30.8698,30.4375,30.8698,842402.0
2021-08-11 09:40:00,32.84,32.85,32.49,32.49,295992.0,30.8604,30.8698,30.5315,30.5315,295992.0
2021-08-11 09:50:00,32.5,32.61,32.49,32.58,138505.0,30.5409,30.6443,30.5315,30.6161,138505.0
2021-08-11 10:00:00,32.57,32.72,32.56,32.71,127293.0,30.6067,30.7476,30.5973,30.7382,127293.0
2021-08-11 10:10:00,32.71,32.71,32.6,32.66,86604.0,30.7382,30.7382,30.6349,30.6912,86604.0
2021-08-11 10:20:00,32.67,32.75,32.66,32.74,50398.0,30.7006,30.7758,30.6912,30.7664,50398.0
2021-08-11 10:30:00,32.74,32.75,32.66,32.68,69255.0,30.7664,30.7758,30.6912,30.71,69255.0
2021-08-11 10:40:00,32.68,32.8,32.68,32.79,57324.0,30.71,30.8228,30.71,30.8134,57324.0
2021-08-11 10:50:00,32.79,32.83,32.79,32.82,81634.0,30.8134,30.851,30.8134,30.8416,81634.0
2021-08-11 11:00:00,32.82,32.88,32.78,32.82,196950.0,30.8416,30.898,30.804,30.8416,196950.0
2021-08-11 11:10:00,32.82,32.88,32.75,32.79,220070.0,30.8416,30.898,30.7758,30.8134,220070.0
2021-08-11 11:20:00,32.79,32.83,32.76,32.82,106537.0,30.8134,30.851,30.7852,30.8416,106537.0
2021-08-11 11:30:00,32.81,32.85,32.77,32.84,90574.0,30.8322,30.8698,30.7946,30.8604,90574.0
2021-08-11 11:40:00,32.84,32.87,32.82,32.87,56779.0,30.8604,30.8886,30.8416,30.8886,56779.0
2021-08-11 11:50:00,32.87,32.88,32.85,32.88,49797.0,30.8886,30.898,30.8698,30.898,49797.0
2021-08-11 12:00:00,32.88,32.89,32.8,32.8,39210.0,30.898,30.9074,30.8228,30.8228,39210.0
2021-08-11 12:10:00,32.81,32.82,32.77,32.78,84921.0,30.8322,30.8416,30.7946,30.804,84921.0
2021-08-11 12:20:00,32.78,32.78,32.71,32.73,37662.0,30.804,30.804,30.7382,30.757,37662.0
2021-08-11 12:30:00,32.73,32.74,32.69,32.69,13413.0,30.757,30.7664,30.7194,30.7194,13413.0
2021-08-11 12:40:00,32.7,32.76,32.7,32.76,33340.0,30.7288,30.7852,30.7288,30.7852,33340.0
2021-08-11 12:50:00,32.76,32.76,32.72,32.72,41693.0,30.7852,30.7852,30.7476,30.7476,41693.0
2021-08-11 13:00:00,32.72,32.84,32.69,32.8,213127.0,30.7476,30.8604,30.7194,30.8228,213127.0
2021-08-11 13:10:00,32.82,32.85,32.77,32.79,91919.0,30.8416,30.8698,30.7946,30.8134,91919.0
2021-08-11 13:20:00,32.78,32.82,32.78,32.78,35141.0,30.804,30.8416,30.804,30.804,35141.0
2021-08-11 13:30:00,32.77,32.81,32.77,32.8,137069.0,30.7946,30.8322,30.7946,30.8228,137069.0
2021-08-11 13:40:00,32.8,32.84,32.79,32.83,60701.0,30.8228,30.8604,30.8134,30.851,60701.0
2021-08-11 13:50:00,32.83,32.84,32.77,32.78,83589.0,30.851,30.8604,30.7946,30.804,83589.0
2021-08-11 14:00:00,32.78,32.78,32.7,32.75,30734.0,30.804,30.804,30.7288,30.7758,30734.0
2021-08-11 14:10:00,32.75,32.75,32.72,32.72,39573.0,30.7758,30.7758,30.7476,30.7476,39573.0
2021-08-11 14:20:00,32.71,32.75,32.7,32.75,31881.0,30.7382,30.7758,30.7288,30.7758,31881.0
2021-08-11 14:30:00,32.75,32.8,32.75,32.77,61628.0,30.7758,30.8228,30.7758,30.7946,61628.0
2021-08-11 14:40:00,32.77,32.8,32.77,32.78,19292.0,30.7946,30.8228,30.7946,30.804,19292.0
2021-08-11 14:50:00,32.77,32.77,32.7,32.71,40773.0,30.7946,30.7946,30.7288,30.7382,40773.0
2021-08-11 15:00:00,32.72,32.73,32.7,32.72,26645.0,30.7476,30.757,30.7288,30.7476,26645.0
2021-08-11 15:10:00,32.73,32.74,32.67,32.67,41407.0,30.757,30.7664,30.7006,30.7006,41407.0
2021-08-11 15:20:00,32.68,32.68,32.65,32.65,63523.0,30.71,30.71,30.6818,30.6818,63523.0
2021-08-11 15:30:00,32.65,32.66,32.63,32.65,53767.0,30.6818,30.6912,30.6631,30.6818,53767.0
2021-08-11 15:40:00,32.64,32.69,32.63,32.66,197919.0,30.6724,30.7194,30.6631,30.6912,197919.0
2021-08-11 15:50:00,32.67,32.7,32.64,32.64,162088.0,30.7006,30.7288,30.6724,30.6724,162088.0
2021-08-12 09:30:00,32.44,32.44,32.02,32.13,332515.0,30.4845,30.4845,30.0898,30.1932,332515.0
2021-08-12 09:40:00,32.12,32.22,32.09,32.18,115108.0,30.1838,30.2778,30.1556,30.2402,115108.0
2021-08-12 09:50:00,32.17,32.2,32.06,32.06,93483.0,30.2308,30.259,30.1274,30.1274,93483.0
2021-08-12 10:00:00,32.06,32.13,32.05,32.08,172869.0,30.1274,30.1932,30.118,30.1462,172869.0
2021-08-12 10:10:00,32.08,32.12,31.97,31.97,110502.0,30.1462,30.1838,30.0428,30.0428,110502.0
2021-08-12 10:20:00,31.97,32.02,31.96,31.96,101730.0,30.0428,30.0898,30.0334,30.0334,101730.0
2021-08-12 10:30:00,31.95,32.02,31.93,31.98,142104.0,30.024,30.0898,30.0052,30.0522,142104.0
2021-08-12 10:40:00,31.98,32.05,31.97,32.04,134883.0,30.0522,30.118,30.0428,30.1086,134883.0
2021-08-12 10:50:00,32.04,32.04,31.97,31.98,53088.0,30.1086,30.1086,30.0428,30.0522,53088.0
2021-08-12 11:00:00,31.98,32.0,31.91,31.92,125590.0,30.0522,30.071,29.9865,29.9958,125590.0
2021-08-12 11:10:00,31.93,31.98,31.91,31.98,71196.0,30.0052,30.0522,29.9865,30.0522,71196.0
2021-08-12 11:20:00,31.98,32.05,31.96,32.03,61660.0,30.0522,30.118,30.0334,30.0992,61660.0
2021-08-12 11:30:00,32.03,32.03,31.94,31.95,119835.0,30.0992,30.0992,30.0146,30.024,119835.0
2021-08-12 11:40:00,31.95,32.03,31.95,32.03,55657.0,30.024,30.0992,30.024,30.0992,55657.0
2021-08-12 11:50:00,32.03,32.06,32.0,32.04,32851.0,30.0992,30.1274,30.071,30.1086,32851.0
2021-08-12 12:00:00,32.04,32.09,32.04,32.07,20865.0,30.1086,30.1556,30.1086,30.1368,20865.0
2021-08-12 12:10:00,32.07,32.14,32.06,32.13,60204.0,30.1368,30.2026,30.1274,30.1932,60204.0
2021-08-12 12:20:00,32.13,32.16,32.1,32.12,44493.0,30.1932,30.2214,30.165,30.1838,44493.0
2021-08-12 12:30:00,32.12,32.14,32.1,32.12,19357.0,30.1838,30.2026,30.165,30.1838,19357.0
2021-08-12 12:40:00,32.13,32.13,32.07,32.09,45222.0,30.1932,30.1932,30.1368,30.1556,45222.0
2021-08-12 12:50:00,32.09,32.11,32.06,32.06,44679.0,30.1556,30.1744,30.1274,30.1274,44679.0
2021-08-12 13:00:00,32.07,32.07,32.03,32.03,40396.0,30.1368,30.1368,30.0992,30.0992,40396.0
2021-08-12 13:10:00,32.03,32.05,31.99,32.01,29970.0,30.0992,30.118,30.0616,30.0804,29970.0
2021-08-12 13:20:00,32.01,32.04,32.01,32.01,22436.0,30.0804,30.1086,30.0804,30.0804,22436.0
2021-08-12 13:30:00,32.01,32.04,32.0,32.03,22251.0,30.0804,30.1086,30.071,30.0992,22251.0
2021-08-12 13:40:00,32.03,32.03,32.0,32.0,21253.0,30.0992,30.0992,30.071,30.071,21253.0
2021-08-12 13:50:00,32.0,32.1,32.0,32.1,54200.0,30.071,30.165,30.071,30.165,54200.0
2021-08-12 14:00:00,32.11,32.13,32.09,32.12,15103.0,30.1744,30.1932,30.1556,30.1838,15103.0
2021-08-12 14:10:00,32.12,32.14,32.09,32.1,31323.0,30.1838,30.2026,30.1556,30.165,31323.0
2021-08-12 14:20:00,32.09,32.15,32.09,32.13,28343.0,30.1556,30.212,30.1556,30.1932,28343.0
2021-08-12 14:30:00,32.13,32.13,32.11,32.11,10583.0,30.1932,30.1932,30.1744,30.1744,10583.0
2021-08-12 14:40:00,32.1,32.13,32.08,32.12,15074.0,30.165,30.1932,30.1462,30.1838,15074.0
2021-08-12 14:50:00,32.12,32.14,32.08,32.1,21896.0,30.1838,30.2026,30.1462,30.165,21896.0
2021-08-12 15:00:00,32.1,32.12,32.1,32.12,13852.0,30.165,30.1838,30.165,30.1838,13852.0
2021-08-12 15:10:00,32.11,32.16,32.1,32.15,29925.0,30.1744,30.2214,30.165,30.212,29925.0
2021-08-12 15:20:00,32.16,32.17,32.09,32.1,84331.0,30.2214,30.2308,30.1556,30.165,84331.0
2021-08-12 15:30:00,32.1,32.13,32.1,32.12,59927.0,30.165,30.1932,30.165,30.1838,59927.0
2021-08-12 15:40:00,32.13,32.14,32.11,32.14,47120.0,30.1932,30.2026,30.1744,30.2026,47120.0
2021-08-12 15:50:00,32.14,32.2,32.14,32.16,197065.0,30.2026,30.259,30.2026,30.2214,197065.0
2021-08-13 09:30:00,32.61,32.78,32.56,32.66,273991.0,30.6443,30.804,30.5973,30.6912,273991.0
2021-08-13 09:40:00,32.65,32.69,32.52,32.53,67102.0,30.6818,30.7194,30.5597,30.5691,67102.0
2021-08-13 09:50:00,32.52,32.61,32.48,32.55,65373.0,30.5597,30.6443,30.5221,30.5879,65373.0
2021-08-13 10:00:00,32.55,32.92,32.54,32.9,244529.0,30.5879,30.9356,30.5785,30.9168,244529.0
2021-08-13 10:10:00,32.89,32.96,32.81,32.83,107849.0,30.9074,30.9732,30.8322,30.851,107849.0
2021-08-13 10:20:00,32.83,32.88,32.71,32.71,135116.0,30.851,30.898,30.7382,30.7382,135116.0
2021-08-13 10:30:00,32.72,32.8,32.68,32.75,89296.0,30.7476,30.8228,30.71,30.7758,89296.0
2021-08-13 10:40:00,32.75,32.84,32.75,32.78,77602.0,30.7758,30.8604,30.7758,30.804,77602.0
2021-08-13 10:50:00,32.77,32.84,32.76,32.83,30510.0,30.7946,30.8604,30.7852,30.851,30510.0
2021-08-13 11:00:00,32.84,32.88,32.81,32.88,33487.0,30.8604,30.898,30.8322,30.898,33487.0
2021-08-13 11:10:00,32.88,32.93,32.85,32.9,40593.0,30.898,30.945,30.8698,30.9168,40593.0
2021-08-13 11:20:00,32.9,32.94,32.85,32.9,49785.0,30.9168,30.9544,30.8698,30.9168,49785.0
2021-08-13 11:30:00,32.9,32.94,32.88,32.93,43705.0,30.9168,30.9544,30.898,30.945,43705.0
2021-08-13 11:40:00,32.93,32.95,32.83,32.83,89768.0,30.945,30.9638,30.851,30.851,89768.0
2021-08-13 11:50:00,32.82,32.88,32.78,32.87,81260.0,30.8416,30.898,30.804,30.8886,81260.0
2021-08-13 12:00:00,32.87,32.94,32.87,32.94,25262.0,30.8886,30.9544,30.8886,30.9544,25262.0
2021-08-13 12:10:00,32.94,32.94,32.88,32.88,39537.0,30.9544,30.9544,30.898,30.898,39537.0
2021-08-13 12:20:00,32.88,32.92,32.88,32.89,33845.0,30.898,30.9356,30.898,30.9074,33845.0
2021-08-13 12:30:00,32.89,32.89,32.79,32.79,21007.0,30.9074,30.9074,30.8134,30.8134,21007.0
2021-08-13 12:40:00,32.8,32.81,32.76,32.76,17221.0,30.8228,30.8322,30.7852,30.7852,17221.0
2021-08-13 12:50:00,32.77,32.78,32.73,32.77,19932.0,30.7946,30.804,30.757,30.7946,19932.0
2021-08-13 13:00:00,32.76,32.8,32.75,32.77,26816.0,30.7852,30.8228,30.7758,30.7946,26816.0
2021-08-13 13:10:00,32.78,32.8,32.77,32.78,25941.0,30.804,30.8228,30.7946,30.804,25941.0
2021-08-13 13:20:00,32.78,32.78,32.76,32.76,17043.0,30.804,30.804,30.7852,30.7852,17043.0
2021-08-13 13:30:00,32.75,32.77,32.73,32.75,13150.0,30.7758,30.7946,30.757,30.7758,13150.0
2021-08-13 13:40:00,32.75,32.79,32.75,32.78,21370.0,30.7758,30.8134,30.7758,30.804,21370.0
2021-08-13 13:50:00,32.79,32.81,32.78,32.78,16900.0,30.8134,30.8322,30.804,30.804,16900.0
2021-08-13 14:00:00,32.79,32.87,32.79,32.87,34308.0,30.8134,30.8886,30.8134,30.8886,34308.0
2021-08-13 14:10:00,32.87,32.88,32.87,32.88,12454.0,30.8886,30.898,30.8886,30.898,12454.0
2021-08-13 14:20:00,32.88,32.88,32.84,32.86,65521.0,30.898,30.898,30.8604,30.8792,65521.0
2021-08-13 14:30:00,32.86,32.87,32.82,32.86,24262.0,30.8792,30.8886,30.8416,30.8792,24262.0
2021-08-13 14:40:00,32.86,32.88,32.86,32.88,14204.0,30.8792,30.898,30.8792,30.898,14204.0
2021-08-13 14:50:00,32.88,32.88,32.84,32.85,43228.0,30.898,30.898,30.8604,30.8698,43228.0
2021-08-13 15:00:00,32.85,32.86,32.82,32.85,31158.0,30.8698,30.8792,30.8416,30.8698,31158.0
2021-08-13 15:10:00,32.85,32.85,32.8,32.84,24104.0,30.8698,30.8698,30.8228,30.8604,24104.0
2021-08-13 15:20:00,32.84,32.84,32.8,32.81,33226.0,30.8604,30.8604,30.8228,30.8322,33226.0
2021-08-13 15:30:00,32.81,32.84,32.8,32.83,43672.0,30.8322,30.8604,30.8228,30.851,43672.0
2021-08-13 15:40:00,32.82,32.85,32.8,32.84,169682.0,30.8416,30.8698,30.8228,30.8604,169682.0
2021-08-13 15:50:00,32.84,32.85,32.81,32.82,160967.0,30.8604,30.8698,30.8322,30.8416,160967.0
2021-08-16 09:30:00,32.83,32.94,32.75,32.83,232720.0,30.851,30.9544,30.7758,30.851,232720.0
2021-08-16 09:40:00,32.83,32.87,32.65,32.66,75497.0,30.851,30.8886,30.6818,30.6912,75497.0
2021-08-16 09:50:00,32.65,32.83,32.65,32.83,95383.0,30.6818,30.851,30.6818,30.851,95383.0
2021-08-16 10:00:00,32.85,32.86,32.69,32.69,41325.0,30.8698,30.8792,30.7194,30.7194,41325.0
2021-08-16 10:10:00,32.69,32.73,32.58,32.6,85738.0,30.7194,30.757,30.6161,30.6349,85738.0
2021-08-16 10:20:00,32.61,32.62,32.55,32.6,59730.0,30.6443,30.6537,30.5879,30.6349,59730.0
2021-08-16 10:30:00,32.6,32.74,32.59,32.74,63028.0,30.6349,30.7664,30.6255,30.7664,63028.0
2021-08-16 10:40:00,32.74,32.79,32.72,32.77,60286.0,30.7664,30.8134,30.7476,30.7946,60286.0
2021-08-16 10:50:00,32.78,32.81,32.76,32.79,70143.0,30.804,30.8322,30.7852,30.8134,70143.0
2021-08-16 11:00:00,32.8,32.83,32.71,32.71,38523.0,30.8228,30.851,30.7382,30.7382,38523.0
2021-08-16 11:10:00,32.71,32.78,32.68,32.77,43122.0,30.7382,30.804,30.71,30.7946,43122.0
2021-08-16 11:20:00,32.77,32.8,32.77,32.8,24820.0,30.7946,30.8228,30.7946,30.8228,24820.0
2021-08-16 11:30:00,32.8,32.8,32.66,32.66,71632.0,30.8228,30.8228,30.6912,30.6912,71632.0
2021-08-16 11:40:00,32.66,32.7,32.65,32.66,50150.0,30.6912,30.7288,30.6818,30.6912,50150.0
2021-08-16 11:50:00,32.67,32.71,32.67,32.7,53437.0,30.7006,30.7382,30.7006,30.7288,53437.0
2021-08-16 12:00:00,32.69,32.7,32.67,32.69,21998.0,30.7194,30.7288,30.7006,30.7194,21998.0
2021-08-16 12:10:00,32.68,32.69,32.62,32.62,19245.0,30.71,30.7194,30.6537,30.6537,19245.0
2021-08-16 12:20:00,32.6,32.62,32.58,32.59,39322.0,30.6349,30.6537,30.6161,30.6255,39322.0
2021-08-16 12:30:00,32.59,32.6,32.57,32.57,14535.0,30.6255,30.6349,30.6067,30.6067,14535.0
2021-08-16 12:40:00,32.56,32.59,32.56,32.58,18721.0,30.5973,30.6255,30.5973,30.6161,18721.0
2021-08-16 12:50:00,32.58,32.58,32.55,32.58,82382.0,30.6161,30.6161,30.5879,30.6161,82382.0
2021-08-16 13:00:00,32.58,32.59,32.53,32.53,29474.0,30.6161,30.6255,30.5691,30.5691,29474.0
2021-08-16 13:10:00,32.52,32.53,32.49,32.49,38834.0,30.5597,30.5691,30.5315,30.5315,38834.0
2021-08-16 13:20:00,32.49,32.53,32.45,32.53,40828.0,30.5315,30.5691,30.4939,30.5691,40828.0
2021-08-16 13:30:00,32.53,32.55,32.52,32.54,42020.0,30.5691,30.5879,30.5597,30.5785,42020.0
2021-08-16 13:40:00,32.53,32.54,32.52,32.53,60004.0,30.5691,30.5785,30.5597,30.5691,60004.0
2021-08-16 13:50:00,32.53,32.54,32.5,32.53,23526.0,30.5691,30.5785,30.5409,30.5691,23526.0
2021-08-16 14:00:00,32.54,32.54,32.51,32.53,20458.0,30.5785,30.5785,30.5503,30.5691,20458.0
2021-08-16 14:10:00,32.53,32.56,32.53,32.56,19352.0,30.5691,30.5973,30.5691,30.5973,19352.0
2021-08-16 14:20:00,32.57,32.64,32.57,32.64,51781.0,30.6067,30.6724,30.6067,30.6724,51781.0
2021-08-16 14:30:00,32.64,32.66,32.64,32.65,18401.0,30.6724,30.6912,30.6724,30.6818,18401.0
2021-08-16 14:40:00,32.65,32.7,32.65,32.7,28240.0,30.6818,30.7288,30.6818,30.7288,28240.0
2021-08-16 14:50:00,32.7,32.73,32.7,32.72,35474.0,30.7288,30.757,30.7288,30.7476,35474.0
2021-08-16 15:00:00,32.71,32.72,32.71,32.71,15555.0,30.7382,30.7476,30.7382,30.7382,15555.0
2021-08-16 15:10:00,32.71,32.72,32.69,32.72,28699.0,30.7382,30.7476,30.7194,30.7476,28699.0
2021-08-16 15:20:00,32.72,32.74,32.71,32.73,18755.0,30.7476,30.7664,30.7382,30.757,18755.0
2021-08-16 15:30:00,32.73,32.74,32.7,32.72,27878.0,30.757,30.7664,30.7288,30.7476,27878.0
2021-08-16 15:40:00,32.72,32.73,32.66,32.66,111900.0,30.7476,30.757,30.6912,30.6912,111900.0
2021-08-16 15:50:00,32.65,32.68,32.63,32.64,114876.0,30.6818,30.71,30.6631,30.6724,114876.0
2021-08-17 09:30:00,32.53,32.57,32.37,32.46,254187.0,30.5691,30.6067,30.4187,30.5033,254187.0
2021-08-17 09:40:00,32.46,32.65,32.46,32.63,103539.0,30.5033,30.6818,30.5033,30.6631,103539.0
2021-08-17 09:50:00,32.62,32.65,32.59,32.64,62921.0,30.6537,30.6818,30.6255,30.6724,62921.0
2021-08-17 10:00:00,32.63,32.66,32.51,32.58,97312.0,30.6631,30.6912,30.5503,30.6161,97312.0
2021-08-17 10:10:00,32.59,32.6,32.31,32.34,152125.0,30.6255,30.6349,30.3623,30.3905,152125.0
2021-08-17 10:20:00,32.32,32.42,32.32,32.4,93943.0,30.3717,30.4657,30.3717,30.4469,93943.0
2021-08-17 10:30:00,32.39,32.45,32.37,32.45,57750.0,30.4375,30.4939,30.4187,30.4939,57750.0
2021-08-17 10:40:00,32.44,32.6,32.41,32.57,45798.0,30.4845,30.6349,30.4563,30.6067,45798.0
2021-08-17 10:50:00,32.56,32.59,32.52,32.53,52488.0,30.5973,30.6255,30.5597,30.5691,52488.0
2021-08-17 11:00:00,32.52,32.55,32.49,32.55,31265.0,30.5597,30.5879,30.5315,30.5879,31265.0
2021-08-17 11:10:00,32.55,32.56,32.41,32.41,24505.0,30.5879,30.5973,30.4563,30.4563,24505.0
2021-08-17 11:20:00,32.41,32.42,32.37,32.38,42133.0,30.4563,30.4657,30.4187,30.4281,42133.0
2021-08-17 11:30:00,32.38,32.38,32.3,32.33,49408.0,30.4281,30.4281,30.3529,30.3811,49408.0
2021-08-17 11:40:00,32.33,32.35,32.3,32.33,35865.0,30.3811,30.3999,30.3529,30.3811,35865.0
2021-08-17 11:50:00,32.34,32.41,32.33,32.39,31808.0,30.3905,30.4563,30.3811,30.4375,31808.0
2021-08-17 12:00:00,32.38,32.45,32.37,32.42,25321.0,30.4281,30.4939,30.4187,30.4657,25321.0
2021-08-17 12:10:00,32.42,32.44,32.34,32.34,28892.0,30.4657,30.4845,30.3905,30.3905,28892.0
2021-08-17 12:20:00,32.34,32.41,32.34,32.4,21890.0,30.3905,30.4563,30.3905,30.4469,21890.0
2021-08-17 12:30:00,32.4,32.4,32.28,32.28,14989.0,30.4469,30.4469,30.3341,30.3341,14989.0
2021-08-17 12:40:00,32.29,32.32,32.27,32.29,40912.0,30.3435,30.3717,30.3248,30.3435,40912.0
2021-08-17 12:50:00,32.29,32.34,32.28,32.29,97316.0,30.3435,30.3905,30.3341,30.3435,97316.0
2021-08-17 13:00:00,32.29,32.31,32.24,32.3,64047.0,30.3435,30.3623,30.2966,30.3529,64047.0
2021-08-17 13:10:00,32.29,32.35,32.29,32.32,15386.0,30.3435,30.3999,30.3435,30.3717,15386.0
2021-08-17 13:20:00,32.32,32.42,32.32,32.41,63347.0,30.3717,30.4657,30.3717,30.4563,63347.0
2021-08-17 13:30:00,32.41,32.41,32.27,32.27,82845.0,30.4563,30.4563,30.3248,30.3248,82845.0
2021-08-17 13:40:00,32.27,32.28,32.23,32.23,90017.0,30.3248,30.3341,30.2872,30.2872,90017.0
2021-08-17 13:50:00,32.23,32.24,32.22,32.23,54586.0,30.2872,30.2966,30.2778,30.2872,54586.0
2021-08-17 14:00:00,32.24,32.3,32.24,32.28,46789.0,30.2966,30.3529,30.2966,30.3341,46789.0
2021-08-17 14:10:00,32.27,32.27,32.23,32.23,25815.0,30.3248,30.3248,30.2872,30.2872,25815.0
2021-08-17 14:20:00,32.23,32.25,32.19,32.19,58415.0,30.2872,30.306,30.2496,30.2496,58415.0
2021-08-17 14:30:00,32.19,32.19,32.08,32.08,91971.0,30.2496,30.2496,30.1462,30.1462,91971.0
2021-08-17 14:40:00,32.06,32.09,32.02,32.09,107656.0,30.1274,30.1556,30.0898,30.1556,107656.0
2021-08-17 14:50:00,32.09,32.1,32.06,32.08,71656.0,30.1556,30.165,30.1274,30.1462,71656.0
2021-08-17 15:00:00,32.09,32.11,32.08,32.09,81807.0,30.1556,30.1744,30.1462,30.1556,81807.0
2021-08-17 15:10:00,32.1,32.13,32.1,32.13,61933.0,30.165,30.1932,30.165,30.1932,61933.0
2021-08-17 15:20:00,32.13,32.16,32.1,32.14,74119.0,30.1932,30.2214,30.165,30.2026,74119.0
2021-08-17 15:30:00,32.14,32.19,32.14,32.16,106762.0,30.2026,30.2496,30.2026,30.2214,106762.0
2021-08-17 15:40:00,32.16,32.23,32.14,32.22,155422.0,30.2214,30.2872,30.2026,30.2778,155422.0
2021-08-17 15:50:00,32.23,32.27,32.23,32.24,299079.0,30.2872,30.3248,30.2872,30.2966,299079.0
2021-08-18 09:30:00,32.33,32.33,32.05,32.07,180847.0,30.3811,30.3811,30.118,30.1368,180847.0
2021-08-18 09:40:00,32.06,32.09,31.97,31.99,161274.0,30.1274,30.1556,30.0428,30.0616,161274.0
2021-08-18 09:50:00,31.99,32.0,31.78,31.78,253761.0,30.0616,30.071,29.8643,29.8643,253761.0
2021-08-18 10:00:00,31.77,31.8,31.68,31.7,232889.0,29.8549,29.8831,29.7703,29.7891,232889.0
2021-08-18 10:10:00,31.68,31.75,31.61,31.64,204415.0,29.7703,29.8361,29.7045,29.7327,204415.0
2021-08-18 10:20:00,31.62,31.62,31.53,31.6,163157.0,29.7139,29.7139,29.6294,29.6951,163157.0
2021-08-18 10:30:00,31.6,31.6,31.48,31.51,292259.0,29.6951,29.6951,29.5824,29.6106,292259.0
2021-08-18 10:40:00,31.5,31.52,31.47,31.47,285019.0,29.6012,29.62,29.573,29.573,285019.0
2021-08-18 10:50:00,31.46,31.53,31.38,31.5,222988.0,29.5636,29.6294,29.4884,29.6012,222988.0
2021-08-18 11:00:00,31.49,31.49,31.38,31.42,225331.0,29.5918,29.5918,29.4884,29.526,225331.0
2021-08-18 11:10:00,31.42,31.43,31.26,31.29,236662.0,29.526,29.5354,29.3756,29.4038,236662.0
2021-08-18 11:20:00,31.29,31.52,31.29,31.5,327358.0,29.4038,29.62,29.4038,29.6012,327358.0
2021-08-18 11:30:00,31.51,31.51,31.46,31.47,101829.0,29.6106,29.6106,29.5636,29.573,101829.0
2021-08-18 11:40:00,31.46,31.51,31.45,31.51,78855.0,29.5636,29.6106,29.5542,29.6106,78855.0
2021-08-18 11:50:00,31.51,31.54,31.45,31.54,128867.0,29.6106,29.6388,29.5542,29.6388,128867.0
2021-08-18 12:00:00,31.55,31.63,31.55,31.56,83523.0,29.6482,29.7233,29.6482,29.6576,83523.0
2021-08-18 12:10:00,31.56,31.59,31.55,31.57,36480.0,29.6576,29.6857,29.6482,29.6669,36480.0
2021-08-18 12:20:00,31.57,31.57,31.52,31.55,63436.0,29.6669,29.6669,29.62,29.6482,63436.0
2021-08-18 12:30:00,31.54,31.59,31.54,31.56,80899.0,29.6388,29.6857,29.6388,29.6576,80899.0
2021-08-18 12:40:00,31.55,31.57,31.5,31.57,126972.0,29.6482,29.6669,29.6012,29.6669,126972.0
2021-08-18 12:50:00,31.56,31.56,31.5,31.54,73159.0,29.6576,29.6576,29.6012,29.6388,73159.0
2021-08-18 13:00:00,31.55,31.59,31.52,31.57,51932.0,29.6482,29.6857,29.62,29.6669,51932.0
2021-08-18 13:10:00,31.56,31.56,31.51,31.51,35548.0,29.6576,29.6576,29.6106,29.6106,35548.0
2021-08-18 13:20:00,31.54,31.59,31.54,31.56,18809.0,29.6388,29.6857,29.6388,29.6576,18809.0
2021-08-18 13:30:00,31.56,31.56,31.49,31.5,32574.0,29.6576,29.6576,29.5918,29.6012,32574.0
2021-08-18 13:40:00,31.49,31.51,31.48,31.48,37261.0,29.5918,29.6106,29.5824,29.5824,37261.0
2021-08-18 13:50:00,31.48,31.49,31.47,31.49,77831.0,29.5824,29.5918,29.573,29.5918,77831.0
2021-08-18 14:00:00,31.49,31.88,31.49,31.83,280856.0,29.5918,29.9583,29.5918,29.9113,280856.0
2021-08-18 14:10:00,31.84,31.85,31.55,31.6,147681.0,29.9207,29.9301,29.6482,29.6951,147681.0
2021-08-18 14:20:00,31.61,31.77,31.57,31.76,77618.0,29.7045,29.8549,29.6669,29.8455,77618.0
2021-08-18 14:30:00,31.77,31.84,31.75,31.75,87406.0,29.8549,29.9207,29.8361,29.8361,87406.0
2021-08-18 14:40:00,31.75,31.78,31.71,31.73,37923.0,29.8361,29.8643,29.7985,29.8173,37923.0
2021-08-18 14:50:00,31.72,31.73,31.66,31.66,68788.0,29.8079,29.8173,29.7515,29.7515,68788.0
2021-08-18 15:00:00,31.66,31.7,31.65,31.66,104592.0,29.7515,29.7891,29.7421,29.7515,104592.0
2021-08-18 15:10:00,31.67,31.68,31.66,31.66,36632.0,29.7609,29.7703,29.7515,29.7515,36632.0
2021-08-18 15:20:00,31.66,31.66,31.54,31.54,131454.0,29.7515,29.7515,29.6388,29.6388,131454.0
2021-08-18 15:30:00,31.54,31.54,31.48,31.51,245775.0,29.6388,29.6388,29.5824,29.6106,245775.0
2021-08-18 15:40:00,31.52,31.55,31.5,31.53,217919.0,29.62,29.6482,29.6012,29.6294,217919.0
2021-08-18 15:50:00,31.53,31.53,31.46,31.49,389324.0,29.6294,29.6294,29.5636,29.5918,389324.0
2021-08-19 09:30:00,31.43,31.44,31.13,31.33,447241.0,29.5354,29.5448,29.2535,29.4414,447241.0
2021-08-19 09:40:00,31.33,31.33,31.11,31.15,174843.0,29.4414,29.4414,29.2347,29.2723,174843.0
2021-08-19 09:50:00,31.14,31.38,31.11,31.37,128609.0,29.2629,29.4884,29.2347,29.479,128609.0
2021-08-19 10:00:00,31.37,31.37,31.1,31.11,195983.0,29.479,29.479,29.2253,29.2347,195983.0
2021-08-19 10:10:00,31.11,31.23,31.07,31.17,150094.0,29.2347,29.3474,29.1971,29.2911,150094.0
2021-08-19 10:20:00,31.17,31.2,31.13,31.18,67351.0,29.2911,29.3193,29.2535,29.3005,67351.0
2021-08-19 10:30:00,31.2,31.26,31.15,31.18,46489.0,29.3193,29.3756,29.2723,29.3005,46489.0
2021-08-19 10:40:00,31.18,31.24,31.14,31.14,88158.0,29.3005,29.3568,29.2629,29.2629,88158.0
2021-08-19 10:50:00,31.14,31.19,31.08,31.14,87205.0,29.2629,29.3099,29.2065,29.2629,87205.0
2021-08-19 11:00:00,31.14,31.21,31.12,31.2,58558.0,29.2629,29.3286,29.2441,29.3193,58558.0
2021-08-19 11:10:00,31.2,31.23,31.18,31.21,80716.0,29.3193,29.3474,29.3005,29.3286,80716.0
2021-08-19 11:20:00,31.21,31.23,31.14,31.15,74212.0,29.3286,29.3474,29.2629,29.2723,74212.0
2021-08-19 11:30:00,31.16,31.2,31.14,31.2,44709.0,29.2817,29.3193,29.2629,29.3193,44709.0
2021-08-19 11:40:00,31.19,31.29,31.18,31.29,74652.0,29.3099,29.4038,29.3005,29.4038,74652.0
2021-08-19 11:50:00,31.29,31.36,31.29,31.32,52283.0,29.4038,29.4696,29.4038,29.432,52283.0
2021-08-19 12:00:00,31.32,31.32,31.23,31.23,86526.0,29.432,29.432,29.3474,29.3474,86526.0
2021-08-19 12:10:00,31.24,31.29,31.23,31.27,49037.0,29.3568,29.4038,29.3474,29.385,49037.0
2021-08-19 12:20:00,31.27,31.34,31.27,31.29,43426.0,29.385,29.4508,29.385,29.4038,43426.0
2021-08-19 12:30:00,31.28,31.28,31.24,31.26,76185.0,29.3944,29.3944,29.3568,29.3756,76185.0
2021-08-19 12:40:00,31.25,31.3,31.24,31.29,44054.0,29.3662,29.4132,29.3568,29.4038,44054.0
2021-08-19 12:50:00,31.29,31.3,31.27,31.28,31982.0,29.4038,29.4132,29.385,29.3944,31982.0
2021-08-19 13:00:00,31.29,31.29,31.24,31.25,46325.0,29.4038,29.4038,29.3568,29.3662,46325.0
2021-08-19 13:10:00,31.26,31.32,31.25,31.27,90331.0,29.3756,29.432,29.3662,29.385,90331.0
2021-08-19 13:20:00,31.27,31.29,31.16,31.17,72491.0,29.385,29.4038,29.2817,29.2911,72491.0
2021-08-19 13:30:00,31.18,31.2,31.15,31.19,56716.0,29.3005,29.3193,29.2723,29.3099,56716.0
2021-08-19 13:40:00,31.19,31.23,31.13,31.14,58921.0,29.3099,29.3474,29.2535,29.2629,58921.0
2021-08-19 13:50:00,31.14,31.16,31.1,31.1,22623.0,29.2629,29.2817,29.2253,29.2253,22623.0
2021-08-19 14:00:00,31.09,31.11,31.05,31.06,69702.0,29.2159,29.2347,29.1783,29.1877,69702.0
2021-08-19 14:10:00,31.07,31.07,30.99,31.02,102067.0,29.1971,29.1971,29.1219,29.1501,102067.0
2021-08-19 14:20:00,31.02,31.05,30.96,30.96,96364.0,29.1501,29.1783,29.0937,29.0937,96364.0
2021-08-19 14:30:00,30.95,31.02,30.9,30.97,147282.0,29.0843,29.1501,29.0373,29.1031,147282.0
2021-08-19 14:40:00,30.97,30.99,30.93,30.97,93531.0,29.1031,29.1219,29.0655,29.1031,93531.0
2021-08-19 14:50:00,30.96,31.0,30.91,30.97,73702.0,29.0937,29.1313,29.0467,29.1031,73702.0
2021-08-19 15:00:00,30.98,31.01,30.94,31.01,105855.0,29.1125,29.1407,29.0749,29.1407,105855.0
2021-08-19 15:10:00,31.02,31.02,30.95,30.97,101470.0,29.1501,29.1501,29.0843,29.1031,101470.0
2021-08-19 15:20:00,30.98,31.05,30.96,31.04,127666.0,29.1125,29.1783,29.0937,29.1689,127666.0
2021-08-19 15:30:00,31.03,31.07,31.0,31.05,165783.0,29.1595,29.1971,29.1313,29.1783,165783.0
2021-08-19 15:40:00,31.05,31.05,30.98,30.98,218891.0,29.1783,29.1783,29.1125,29.1125,218891.0
2021-08-19 15:50:00,30.98,31.0,30.95,30.96,261760.0,29.1125,29.1313,29.0843,29.0937,261760.0
2021-08-20 09:30:00,30.85,30.91,30.69,30.9,355748.0,28.9903,29.0467,28.84,29.0373,355748.0
2021-08-20 09:40:00,30.89,30.93,30.72,30.72,144437.0,29.0279,29.0655,28.8682,28.8682,144437.0
2021-08-20 09:50:00,30.71,30.88,30.71,30.87,95486.0,28.8588,29.0185,28.8588,29.0091,95486.0
2021-08-20 10:00:00,30.87,30.89,30.82,30.86,74853.0,29.0091,29.0279,28.9622,28.9997,74853.0
2021-08-20 10:10:00,30.85,30.85,30.8,30.81,69300.0,28.9903,28.9903,28.9434,28.9528,69300.0
2021-08-20 10:20:00,30.8,30.85,30.77,30.78,99319.0,28.9434,28.9903,28.9152,28.9246,99319.0
2021-08-20 10:30:00,30.77,30.89,30.73,30.88,147262.0,28.9152,29.0279,28.8776,29.0185,147262.0
2021-08-20 10:40:00,30.87,30.92,30.85,30.92,92106.0,29.0091,29.0561,28.9903,29.0561,92106.0
2021-08-20 10:50:00,30.92,30.96,30.88,30.95,89430.0,29.0561,29.0937,29.0185,29.0843,89430.0
2021-08-20 11:00:00,30.95,30.99,30.91,30.99,226761.0,29.0843,29.1219,29.0467,29.1219,226761.0
2021-08-20 11:10:00,31.0,31.05,30.99,31.04,79735.0,29.1313,29.1783,29.1219,29.1689,79735.0
2021-08-20 11:20:00,31.04,31.08,31.03,31.03,53353.0,29.1689,29.2065,29.1595,29.1595,53353.0
2021-08-20 11:30:00,31.03,31.07,30.99,31.01,50480.0,29.1595,29.1971,29.1219,29.1407,50480.0
2021-08-20 11:40:00,31.01,31.01,30.96,30.97,24751.0,29.1407,29.1407,29.0937,29.1031,24751.0
2021-08-20 11:50:00,30.96,31.09,30.96,31.09,33442.0,29.0937,29.2159,29.0937,29.2159,33442.0
2021-08-20 12:00:00,31.09,31.13,31.08,31.09,37383.0,29.2159,29.2535,29.2065,29.2159,37383.0
2021-08-20 12:10:00,31.08,31.08,31.02,31.04,49670.0,29.2065,29.2065,29.1501,29.1689,49670.0
2021-08-20 12:20:00,31.04,31.04,31.01,31.03,19204.0,29.1689,29.1689,29.1407,29.1595,19204.0
2021-08-20 12:30:00,31.02,31.03,30.99,31.02,29447.0,29.1501,29.1595,29.1219,29.1501,29447.0
2021-08-20 12:40:00,31.03,31.12,31.03,31.09,51602.0,29.1595,29.2441,29.1595,29.2159,51602.0
2021-08-20 12:50:00,31.09,31.09,31.04,31.04,27415.0,29.2159,29.2159,29.1689,29.1689,27415.0
2021-08-20 13:00:00,31.04,31.08,31.04,31.06,22588.0,29.1689,29.2065,29.1689,29.1877,22588.0
2021-08-20 13:10:00,31.05,31.05,30.99,30.99,15929.0,29.1783,29.1783,29.1219,29.1219,15929.0
2021-08-20 13:20:00,30.99,30.99,30.94,30.95,18116.0,29.1219,29.1219,29.0749,29.0843,18116.0
2021-08-20 13:30:00,30.97,31.0,30.96,30.98,8877.0,29.1031,29.1313,29.0937,29.1125,8877.0
2021-08-20 13:40:00,30.98,30.99,30.96,30.98,44408.0,29.1125,29.1219,29.0937,29.1125,44408.0
2021-08-20 13:50:00,30.98,30.98,30.87,30.87,75139.0,29.1125,29.1125,29.0091,29.0091,75139.0
2021-08-20 14:00:00,30.87,30.88,30.82,30.82,110440.0,29.0091,29.0185,28.9622,28.9622,110440.0
2021-08-20 14:10:00,30.82,30.85,30.82,30.84,33609.0,28.9622,28.9903,28.9622,28.981,33609.0
2021-08-20 14:20:00,30.84,30.85,30.82,30.82,51078.0,28.981,28.9903,28.9622,28.9622,51078.0
2021-08-20 14:30:00,30.82,30.82,30.79,30.79,22557.0,28.9622,28.9622,28.934,28.934,22557.0
2021-08-20 14:40:00,30.79,30.8,30.73,30.74,68297.0,28.934,28.9434,28.8776,28.887,68297.0
2021-08-20 14:50:00,30.75,30.78,30.75,30.78,48811.0,28.8964,28.9246,28.8964,28.9246,48811.0
2021-08-20 15:00:00,30.78,30.8,30.77,30.79,44481.0,28.9246,28.9434,28.9152,28.934,44481.0
2021-08-20 15:10:00,30.78,30.81,30.77,30.77,82176.0,28.9246,28.9528,28.9152,28.9152,82176.0
2021-08-20 15:20:00,30.77,30.82,30.77,30.81,71031.0,28.9152,28.9622,28.9152,28.9528,71031.0
2021-08-20 15:30:00,30.81,30.86,30.8,30.82,113951.0,28.9528,28.9997,28.9434,28.9622,113951.0
2021-08-20 15:40:00,30.81,30.84,30.81,30.84,91230.0,28.9528,28.981,28.9528,28.981,91230.0
2021-08-20 15:50:00,30.85,30.86,30.84,30.84,129768.0,28.9903,28.9997,28.981,28.981,129768.0
2021-08-23 09:30:00,31.63,31.67,31.52,31.54,675716.0,29.7233,29.7609,29.62,29.6388,675716.0
2021-08-23 09:40:00,31.54,31.6,31.37,31.59,167284.0,29.6388,29.6951,29.479,29.6857,167284.0
2021-08-23 09:50:00,31.59,31.67,31.53,31.53,219352.0,29.6857,29.7609,29.6294,29.6294,219352.0
2021-08-23 10:00:00,31.54,31.57,31.48,31.51,106739.0,29.6388,29.6669,29.5824,29.6106,106739.0
2021-08-23 10:10:00,31.51,31.55,31.34,31.36,110571.0,29.6106,29.6482,29.4508,29.4696,110571.0
2021-08-23 10:20:00,31.37,31.49,31.36,31.48,158899.0,29.479,29.5918,29.4696,29.5824,158899.0
2021-08-23 10:30:00,31.48,31.67,31.48,31.64,131004.0,29.5824,29.7609,29.5824,29.7327,131004.0
2021-08-23 10:40:00,31.64,31.86,31.62,31.82,207243.0,29.7327,29.9395,29.7139,29.9019,207243.0
2021-08-23 10:50:00,31.83,31.91,31.83,31.87,110384.0,29.9113,29.9865,29.9113,29.9489,110384.0
2021-08-23 11:00:00,31.87,31.95,31.84,31.92,173490.0,29.9489,30.024,29.9207,29.9958,173490.0
2021-08-23 11:10:00,31.92,31.96,31.88,31.9,131195.0,29.9958,30.0334,29.9583,29.9771,131195.0
2021-08-23 11:20:00,31.91,32.13,31.91,32.12,265900.0,29.9865,30.1932,29.9865,30.1838,265900.0
2021-08-23 11:30:00,32.13,32.13,32.04,32.05,171049.0,30.1932,30.1932,30.1086,30.118,171049.0
2021-08-23 11:40:00,32.06,32.15,32.06,32.14,108192.0,30.1274,30.212,30.1274,30.2026,108192.0
2021-08-23 11:50:00,32.13,32.2,32.11,32.2,125001.0,30.1932,30.259,30.1744,30.259,125001.0
2021-08-23 12:00:00,32.21,32.24,32.17,32.2,92436.0,30.2684,30.2966,30.2308,30.259,92436.0
2021-08-23 12:10:00,32.2,32.26,32.2,32.23,80290.0,30.259,30.3154,30.259,30.2872,80290.0
2021-08-23 12:20:00,32.22,32.22,32.16,32.18,155007.0,30.2778,30.2778,30.2214,30.2402,155007.0
2021-08-23 12:30:00,32.18,32.18,32.13,32.14,108486.0,30.2402,30.2402,30.1932,30.2026,108486.0
2021-08-23 12:40:00,32.13,32.18,32.12,32.13,88791.0,30.1932,30.2402,30.1838,30.1932,88791.0
2021-08-23 12:50:00,32.13,32.16,32.11,32.15,51755.0,30.1932,30.2214,30.1744,30.212,51755.0
2021-08-23 13:00:00,32.14,32.14,32.1,32.14,61927.0,30.2026,30.2026,30.165,30.2026,61927.0
2021-08-23 13:10:00,32.15,32.15,32.11,32.13,23827.0,30.212,30.212,30.1744,30.1932,23827.0
2021-08-23 13:20:00,32.14,32.22,32.12,32.22,62664.0,30.2026,30.2778,30.1838,30.2778,62664.0
2021-08-23 13:30:00,32.21,32.21,32.15,32.16,53114.0,30.2684,30.2684,30.212,30.2214,53114.0
2021-08-23 13:40:00,32.16,32.2,32.13,32.2,66317.0,30.2214,30.259,30.1932,30.259,66317.0
2021-08-23 13:50:00,32.19,32.23,32.17,32.18,84803.0,30.2496,30.2872,30.2308,30.2402,84803.0
2021-08-23 14:00:00,32.18,32.18,32.13,32.18,39781.0,30.2402,30.2402,30.1932,30.2402,39781.0
2021-08-23 14:10:00,32.18,32.21,32.17,32.21,35540.0,30.2402,30.2684,30.2308,30.2684,35540.0
2021-08-23 14:20:00,32.21,32.23,32.2,32.23,33378.0,30.2684,30.2872,30.259,30.2872,33378.0
2021-08-23 14:30:00,32.23,32.26,32.22,32.26,31189.0,30.2872,30.3154,30.2778,30.3154,31189.0
2021-08-23 14:40:00,32.26,32.27,32.24,32.27,60725.0,30.3154,30.3248,30.2966,30.3248,60725.0
2021-08-23 14:50:00,32.27,32.31,32.27,32.3,22428.0,30.3248,30.3623,30.3248,30.3529,22428.0
2021-08-23 15:00:00,32.3,32.34,32.28,32.32,88820.0,30.3529,30.3905,30.3341,30.3717,88820.0
2021-08-23 15:10:00,32.31,32.31,32.27,32.29,85612.0,30.3623,30.3623,30.3248,30.3435,85612.0
2021-08-23 15:20:00,32.28,32.29,32.22,32.23,69309.0,30.3341,30.3435,30.2778,30.2872,69309.0
2021-08-23 15:30:00,32.22,32.23,32.17,32.19,108429.0,30.2778,30.2872,30.2308,30.2496,108429.0
2021-08-23 15:40:00,32.19,32.21,32.13,32.15,233621.0,30.2496,30.2684,30.1932,30.212,233621.0
2021-08-23 15:50:00,32.15,32.19,32.12,32.13,437932.0,30.212,30.2496,30.1838,30.1932,437932.0
2021-08-24 09:30:00,32.3,32.37,32.0,32.13,513231.0,30.3529,30.4187,30.071,30.1932,513231.0
2021-08-24 09:40:00,32.13,32.13,32.0,32.1,135295.0,30.1932,30.1932,30.071,30.165,135295.0
2021-08-24 09:50:00,32.09,32.21,32.09,32.12,107140.0,30.1556,30.2684,30.1556,30.1838,107140.0
2021-08-24 10:00:00,32.12,32.24,32.09,32.2,141019.0,30.1838,30.2966,30.1556,30.259,141019.0
2021-08-24 10:10:00,32.2,32.2,32.1,32.19,89759.0,30.259,30.259,30.165,30.2496,89759.0
2021-08-24 10:20:00,32.18,32.18,32.03,32.15,108310.0,30.2402,30.2402,30.0992,30.212,108310.0
2021-08-24 10:30:00,32.16,32.19,32.11,32.15,107738.0,30.2214,30.2496,30.1744,30.212,107738.0
2021-08-24 10:40:00,32.14,32.24,32.11,32.14,73088.0,30.2026,30.2966,30.1744,30.2026,73088.0
2021-08-24 10:50:00,32.15,32.16,32.07,32.09,58549.0,30.212,30.2214,30.1368,30.1556,58549.0
2021-08-24 11:00:00,32.1,32.16,32.06,32.15,40420.0,30.165,30.2214,30.1274,30.212,40420.0
2021-08-24 11:10:00,32.15,32.19,32.13,32.15,22842.0,30.212,30.2496,30.1932,30.212,22842.0
2021-08-24 11:20:00,32.15,32.18,32.14,32.15,40701.0,30.212,30.2402,30.2026,30.212,40701.0
2021-08-24 11:30:00,32.14,32.16,32.09,32.09,39219.0,30.2026,30.2214,30.1556,30.1556,39219.0
2021-08-24 11:40:00,32.09,32.13,32.09,32.1,28909.0,30.1556,30.1932,30.1556,30.165,28909.0
2021-08-24 11:50:00,32.1,32.1,32.05,32.07,18140.0,30.165,30.165,30.118,30.1368,18140.0
2021-08-24 12:00:00,32.07,32.11,32.06,32.11,31984.0,30.1368,30.1744,30.1274,30.1744,31984.0
2021-08-24 12:10:00,32.11,32.18,32.11,32.16,27060.0,30.1744,30.2402,30.1744,30.2214,27060.0
2021-08-24 12:20:00,32.17,32.2,32.16,32.16,36568.0,30.2308,30.259,30.2214,30.2214,36568.0
2021-08-24 12:30:00,32.15,32.19,32.15,32.17,34451.0,30.212,30.2496,30.212,30.2308,34451.0
2021-08-24 12:40:00,32.16,32.17,32.15,32.15,28353.0,30.2214,30.2308,30.212,30.212,28353.0
2021-08-24 12:50:00,32.16,32.18,32.16,32.16,22157.0,30.2214,30.2402,30.2214,30.2214,22157.0
2021-08-24 13:00:00,32.17,32.19,32.17,32.19,35834.0,30.2308,30.2496,30.2308,30.2496,35834.0
2021-08-24 13:10:00,32.18,32.18,32.16,32.17,18653.0,30.2402,30.2402,30.2214,30.2308,18653.0
2021-08-24 13:20:00,32.18,32.18,32.12,32.13,27096.0,30.2402,30.2402,30.1838,30.1932,27096.0
2021-08-24 13:30:00,32.13,32.15,32.1,32.12,18929.0,30.1932,30.212,30.165,30.1838,18929.0
2021-08-24 13:40:00,32.11,32.12,32.1,32.12,23024.0,30.1744,30.1838,30.165,30.1838,23024.0
2021-08-24 13:50:00,32.12,32.13,32.09,32.11,36652.0,30.1838,30.1932,30.1556,30.1744,36652.0
2021-08-24 14:00:00,32.11,32.11,32.09,32.1,18646.0,30.1744,30.1744,30.1556,30.165,18646.0
2021-08-24 14:10:00,32.1,32.13,32.1,32.12,13427.0,30.165,30.1932,30.165,30.1838,13427.0
2021-08-24 14:20:00,32.13,32.18,32.13,32.17,31003.0,30.1932,30.2402,30.1932,30.2308,31003.0
2021-08-24 14:30:00,32.17,32.17,32.16,32.17,26035.0,30.2308,30.2308,30.2214,30.2308,26035.0
2021-08-24 14:40:00,32.17,32.17,32.15,32.15,10836.0,30.2308,30.2308,30.212,30.212,10836.0
2021-08-24 14:50:00,32.16,32.2,32.16,32.2,22802.0,30.2214,30.259,30.2214,30.259,22802.0
2021-08-24 15:00:00,32.21,32.27,32.21,32.27,36084.0,30.2684,30.3248,30.2684,30.3248,36084.0
2021-08-24 15:10:00,32.26,32.26,32.22,32.22,30194.0,30.3154,30.3154,30.2778,30.2778,30194.0
2021-08-24 15:20:00,32.21,32.22,32.2,32.2,50201.0,30.2684,30.2778,30.259,30.259,50201.0
2021-08-24 15:30:00,32.19,32.2,32.17,32.17,29956.0,30.2496,30.259,30.2308,30.2308,29956.0
2021-08-24 15:40:00,32.16,32.19,32.11,32.11,84597.0,30.2214,30.2496,30.1744,30.1744,84597.0
2021-08-24 15:50:00,32.12,32.13,32.1,32.12,187491.0,30.1838,30.1932,30.165,30.1838,187491.0
2021-08-25 09:30:00,31.93,31.93,31.54,31.55,390740.0,30.0052,30.0052,29.6388,29.6482,390740.0
2021-08-25 09:40:00,31.57,31.64,31.43,31.59,324394.0,29.6669,29.7327,29.5354,29.6857,324394.0
2021-08-25 09:50:00,31.6,31.73,31.49,31.68,124761.0,29.6951,29.8173,29.5918,29.7703,124761.0
2021-08-25 10:00:00,31.69,31.71,31.58,31.59,109527.0,29.7797,29.7985,29.6763,29.6857,109527.0
2021-08-25 10:10:00,31.59,31.72,31.58,31.7,82563.0,29.6857,29.8079,29.6763,29.7891,82563.0
2021-08-25 10:20:00,31.71,31.71,31.56,31.56,185220.0,29.7985,29.7985,29.6576,29.6576,185220.0
2021-08-25 10:30:00,31.55,31.57,31.45,31.54,179905.0,29.6482,29.6669,29.5542,29.6388,179905.0
2021-08-25 10:40:00,31.53,31.54,31.49,31.5,103069.0,29.6294,29.6388,29.5918,29.6012,103069.0
2021-08-25 10:50:00,31.49,31.52,31.43,31.46,131793.0,29.5918,29.62,29.5354,29.5636,131793.0
2021-08-25 11:00:00,31.46,31.48,31.42,31.45,101029.0,29.5636,29.5824,29.526,29.5542,101029.0
2021-08-25 11:10:00,31.45,31.54,31.45,31.51,144592.0,29.5542,29.6388,29.5542,29.6106,144592.0
2021-08-25 11:20:00,31.51,31.59,31.5,31.57,85390.0,29.6106,29.6857,29.6012,29.6669,85390.0
2021-08-25 11:30:00,31.57,31.64,31.57,31.58,112173.0,29.6669,29.7327,29.6669,29.6763,112173.0
2021-08-25 11:40:00,31.58,31.61,31.58,31.61,62618.0,29.6763,29.7045,29.6763,29.7045,62618.0
2021-08-25 11:50:00,31.61,31.64,31.6,31.63,71533.0,29.7045,29.7327,29.6951,29.7233,71533.0
2021-08-25 12:00:00,31.64,31.66,31.61,31.66,68663.0,29.7327,29.7515,29.7045,29.7515,68663.0
2021-08-25 12:10:00,31.65,31.65,31.59,31.59,37206.0,29.7421,29.7421,29.6857,29.6857,37206.0
2021-08-25 12:20:00,31.6,31.61,31.59,31.59,21839.0,29.6951,29.7045,29.6857,29.6857,21839.0
2021-08-25 12:30:00,31.6,31.64,31.6,31.62,84417.0,29.6951,29.7327,29.6951,29.7139,84417.0
2021-08-25 12:40:00,31.61,31.7,31.6,31.64,66746.0,29.7045,29.7891,29.6951,29.7327,66746.0
2021-08-25 12:50:00,31.65,31.68,31.64,31.66,40560.0,29.7421,29.7703,29.7327,29.7515,40560.0
2021-08-25 13:00:00,31.66,31.66,31.59,31.6,67762.0,29.7515,29.7515,29.6857,29.6951,67762.0
2021-08-25 13:10:00,31.6,31.63,31.6,31.61,67529.0,29.6951,29.7233,29.6951,29.7045,67529.0
2021-08-25 13:20:00,31.6,31.65,31.59,31.65,19890.0,29.6951,29.7421,29.6857,29.7421,19890.0
2021-08-25 13:30:00,31.65,31.65,31.62,31.62,23715.0,29.7421,29.7421,29.7139,29.7139,23715.0
2021-08-25 13:40:00,31.63,31.65,31.61,31.61,18732.0,29.7233,29.7421,29.7045,29.7045,18732.0
2021-08-25 13:50:00,31.61,31.62,31.6,31.61,34778.0,29.7045,29.7139,29.6951,29.7045,34778.0
2021-08-25 14:00:00,31.61,31.68,31.61,31.68,55817.0,29.7045,29.7703,29.7045,29.7703,55817.0
2021-08-25 14:10:00,31.68,31.76,31.68,31.76,44170.0,29.7703,29.8455,29.7703,29.8455,44170.0
2021-08-25 14:20:00,31.77,31.77,31.75,31.76,30654.0,29.8549,29.8549,29.8361,29.8455,30654.0
2021-08-25 14:30:00,31.76,31.77,31.72,31.73,39004.0,29.8455,29.8549,29.8079,29.8173,39004.0
2021-08-25 14:40:00,31.72,31.72,31.68,31.7,31537.0,29.8079,29.8079,29.7703,29.7891,31537.0
2021-08-25 14:50:00,31.7,31.75,31.7,31.75,69067.0,29.7891,29.8361,29.7891,29.8361,69067.0
2021-08-25 15:00:00,31.74,31.75,31.73,31.75,28899.0,29.8267,29.8361,29.8173,29.8361,28899.0
2021-08-25 15:10:00,31.74,31.75,31.71,31.71,65779.0,29.8267,29.8361,29.7985,29.7985,65779.0
2021-08-25 15:20:00,31.7,31.7,31.68,31.68,67029.0,29.7891,29.7891,29.7703,29.7703,67029.0
2021-08-25 15:30:00,31.68,31.7,31.68,31.69,62249.0,29.7703,29.7891,29.7703,29.7797,62249.0
2021-08-25 15:40:00,31.68,31.7,31.66,31.68,150884.0,29.7703,29.7891,29.7515,29.7703,150884.0
2021-08-25 15:50:00,31.67,31.69,31.65,31.68,260366.0,29.7609,29.7797,29.7421,29.7703,260366.0
2021-08-26 09:30:00,31.46,31.52,31.39,31.48,232572.0,29.5636,29.62,29.4978,29.5824,232572.0
2021-08-26 09:40:00,31.48,31.66,31.44,31.57,163470.0,29.5824,29.7515,29.5448,29.6669,163470.0
2021-08-26 09:50:00,31.57,31.68,31.55,31.67,171872.0,29.6669,29.7703,29.6482,29.7609,171872.0
2021-08-26 10:00:00,31.66,31.76,31.66,31.67,156138.0,29.7515,29.8455,29.7515,29.7609,156138.0
2021-08-26 10:10:00,31.67,31.8,31.66,31.8,93561.0,29.7609,29.8831,29.7515,29.8831,93561.0
2021-08-26 10:20:00,31.79,31.8,31.66,31.77,161234.0,29.8737,29.8831,29.7515,29.8549,161234.0
2021-08-26 10:30:00,31.77,31.87,31.73,31.75,121503.0,29.8549,29.9489,29.8173,29.8361,121503.0
2021-08-26 10:40:00,31.74,31.83,31.66,31.68,83338.0,29.8267,29.9113,29.7515,29.7703,83338.0
2021-08-26 10:50:00,31.68,31.73,31.65,31.67,72778.0,29.7703,29.8173,29.7421,29.7609,72778.0
2021-08-26 11:00:00,31.67,31.83,31.67,31.83,66091.0,29.7609,29.9113,29.7609,29.9113,66091.0
2021-08-26 11:10:00,31.84,31.85,31.75,31.76,66609.0,29.9207,29.9301,29.8361,29.8455,66609.0
2021-08-26 11:20:00,31.75,31.75,31.66,31.67,75930.0,29.8361,29.8361,29.7515,29.7609,75930.0
2021-08-26 11:30:00,31.67,31.67,31.62,31.66,84423.0,29.7609,29.7609,29.7139,29.7515,84423.0
2021-08-26 11:40:00,31.67,31.67,31.62,31.66,43233.0,29.7609,29.7609,29.7139,29.7515,43233.0
2021-08-26 11:50:00,31.67,31.68,31.64,31.64,36411.0,29.7609,29.7703,29.7327,29.7327,36411.0
2021-08-26 12:00:00,31.64,31.68,31.63,31.66,46042.0,29.7327,29.7703,29.7233,29.7515,46042.0
2021-08-26 12:10:00,31.65,31.65,31.59,31.59,19340.0,29.7421,29.7421,29.6857,29.6857,19340.0
2021-08-26 12:20:00,31.6,31.61,31.58,31.61,30522.0,29.6951,29.7045,29.6763,29.7045,30522.0
2021-08-26 12:30:00,31.6,31.61,31.59,31.61,21284.0,29.6951,29.7045,29.6857,29.7045,21284.0
2021-08-26 12:40:00,31.6,31.6,31.56,31.57,23937.0,29.6951,29.6951,29.6576,29.6669,23937.0
2021-08-26 12:50:00,31.56,31.58,31.56,31.56,27341.0,29.6576,29.6763,29.6576,29.6576,27341.0
2021-08-26 13:00:00,31.57,31.61,31.55,31.59,75396.0,29.6669,29.7045,29.6482,29.6857,75396.0
2021-08-26 13:10:00,31.58,31.58,31.52,31.53,18105.0,29.6763,29.6763,29.62,29.6294,18105.0
2021-08-26 13:20:00,31.53,31.53,31.48,31.51,33310.0,29.6294,29.6294,29.5824,29.6106,33310.0
2021-08-26 13:30:00,31.51,31.52,31.49,31.49,43397.0,29.6106,29.62,29.5918,29.5918,43397.0
2021-08-26 13:40:00,31.49,31.52,31.49,31.5,17807.0,29.5918,29.62,29.5918,29.6012,17807.0
2021-08-26 13:50:00,31.5,31.5,31.45,31.46,8118.0,29.6012,29.6012,29.5542,29.5636,8118.0
2021-08-26 14:00:00,31.46,31.48,31.44,31.44,50486.0,29.5636,29.5824,29.5448,29.5448,50486.0
2021-08-26 14:10:00,31.44,31.45,31.42,31.42,41628.0,29.5448,29.5542,29.526,29.526,41628.0
2021-08-26 14:20:00,31.42,31.44,31.42,31.43,21488.0,29.526,29.5448,29.526,29.5354,21488.0
2021-08-26 14:30:00,31.43,31.45,31.39,31.41,72976.0,29.5354,29.5542,29.4978,29.5166,72976.0
2021-08-26 14:40:00,31.42,31.45,31.42,31.42,39689.0,29.526,29.5542,29.526,29.526,39689.0
2021-08-26 14:50:00,31.41,31.41,31.4,31.4,15373.0,29.5166,29.5166,29.5072,29.5072,15373.0
2021-08-26 15:00:00,31.39,31.41,31.37,31.39,83532.0,29.4978,29.5166,29.479,29.4978,83532.0
2021-08-26 15:10:00,31.39,31.49,31.39,31.48,117380.0,29.4978,29.5918,29.4978,29.5824,117380.0
2021-08-26 15:20:00,31.48,31.48,31.46,31.48,78045.0,29.5824,29.5824,29.5636,29.5824,78045.0
2021-08-26 15:30:00,31.47,31.5,31.47,31.47,139897.0,29.573,29.6012,29.573,29.573,139897.0
2021-08-26 15:40:00,31.48,31.52,31.48,31.52,126262.0,29.5824,29.62,29.5824,29.62,126262.0
2021-08-26 15:50:00,31.52,31.52,31.48,31.5,224889.0,29.62,29.62,29.5824,29.6012,224889.0
2021-08-27 09:30:00,31.38,31.54,31.29,31.52,328339.0,29.4884,29.6388,29.4038,29.62,328339.0
2021-08-27 09:40:00,31.51,31.66,31.45,31.64,123506.0,29.6106,29.7515,29.5542,29.7327,123506.0
2021-08-27 09:50:00,31.66,31.77,31.65,31.68,70990.0,29.7515,29.8549,29.7421,29.7703,70990.0
2021-08-27 10:00:00,31.67,31.96,31.47,31.8,336861.0,29.7609,30.0334,29.573,29.8831,336861.0
2021-08-27 10:10:00,31.79,32.1,31.79,32.06,301281.0,29.8737,30.165,29.8737,30.1274,301281.0
2021-08-27 10:20:00,32.06,32.07,31.9,31.98,211812.0,30.1274,30.1368,29.9771,30.0522,211812.0
2021-08-27 10:30:00,31.99,32.09,31.93,32.08,224496.0,30.0616,30.1556,30.0052,30.1462,224496.0
2021-08-27 10:40:00,32.09,32.21,32.08,32.13,188765.0,30.1556,30.2684,30.1462,30.1932,188765.0
2021-08-27 10:50:00,32.13,32.2,32.12,32.2,212743.0,30.1932,30.259,30.1838,30.259,212743.0
2021-08-27 11:00:00,32.2,32.22,32.15,32.22,76068.0,30.259,30.2778,30.212,30.2778,76068.0
2021-08-27 11:10:00,32.22,32.25,32.17,32.23,154857.0,30.2778,30.306,30.2308,30.2872,154857.0
2021-08-27 11:20:00,32.23,32.23,32.15,32.15,92390.0,30.2872,30.2872,30.212,30.212,92390.0
2021-08-27 11:30:00,32.15,32.24,32.15,32.22,147767.0,30.212,30.2966,30.212,30.2778,147767.0
2021-08-27 11:40:00,32.22,32.33,32.22,32.33,98496.0,30.2778,30.3811,30.2778,30.3811,98496.0
2021-08-27 11:50:00,32.33,32.34,32.3,32.32,71482.0,30.3811,30.3905,30.3529,30.3717,71482.0
2021-08-27 12:00:00,32.33,32.38,32.32,32.33,66796.0,30.3811,30.4281,30.3717,30.3811,66796.0
2021-08-27 12:10:00,32.33,32.34,32.28,32.3,77059.0,30.3811,30.3905,30.3341,30.3529,77059.0
2021-08-27 12:20:00,32.3,32.38,32.3,32.34,137840.0,30.3529,30.4281,30.3529,30.3905,137840.0
2021-08-27 12:30:00,32.35,32.44,32.35,32.39,159327.0,30.3999,30.4845,30.3999,30.4375,159327.0
2021-08-27 12:40:00,32.4,32.5,32.4,32.5,94940.0,30.4469,30.5409,30.4469,30.5409,94940.0
2021-08-27 12:50:00,32.51,32.53,32.49,32.52,135831.0,30.5503,30.5691,30.5315,30.5597,135831.0
2021-08-27 13:00:00,32.52,32.53,32.45,32.48,99118.0,30.5597,30.5691,30.4939,30.5221,99118.0
2021-08-27 13:10:00,32.47,32.5,32.47,32.48,43442.0,30.5127,30.5409,30.5127,30.5221,43442.0
2021-08-27 13:20:00,32.48,32.52,32.46,32.51,58159.0,30.5221,30.5597,30.5033,30.5503,58159.0
2021-08-27 13:30:00,32.52,32.67,32.52,32.67,444298.0,30.5597,30.7006,30.5597,30.7006,444298.0
2021-08-27 13:40:00,32.67,32.69,32.6,32.6,229511.0,30.7006,30.7194,30.6349,30.6349,229511.0
2021-08-27 13:50:00,32.6,32.62,32.56,32.61,52413.0,30.6349,30.6537,30.5973,30.6443,52413.0
2021-08-27 14:00:00,32.61,32.61,32.55,32.59,53765.0,30.6443,30.6443,30.5879,30.6255,53765.0
2021-08-27 14:10:00,32.59,32.61,32.55,32.61,168973.0,30.6255,30.6443,30.5879,30.6443,168973.0
2021-08-27 14:20:00,32.62,32.66,32.62,32.66,56539.0,30.6537,30.6912,30.6537,30.6912,56539.0
2021-08-27 14:30:00,32.67,32.68,32.66,32.66,24292.0,30.7006,30.71,30.6912,30.6912,24292.0
2021-08-27 14:40:00,32.66,32.66,32.63,32.66,76239.0,30.6912,30.6912,30.6631,30.6912,76239.0
2021-08-27 14:50:00,32.66,32.67,32.63,32.67,23545.0,30.6912,30.7006,30.6631,30.7006,23545.0
2021-08-27 15:00:00,32.67,32.72,32.66,32.72,76813.0,30.7006,30.7476,30.6912,30.7476,76813.0
2021-08-27 15:10:00,32.72,32.72,32.67,32.69,64423.0,30.7476,30.7476,30.7006,30.7194,64423.0
2021-08-27 15:20:00,32.67,32.71,32.67,32.67,54018.0,30.7006,30.7382,30.7006,30.7006,54018.0
2021-08-27 15:30:00,32.67,32.67,32.59,32.59,160028.0,30.7006,30.7006,30.6255,30.6255,160028.0
2021-08-27 15:40:00,32.59,32.6,32.56,32.57,258719.0,30.6255,30.6349,30.5973,30.6067,258719.0
2021-08-27 15:50:00,32.58,32.64,32.58,32.64,535257.0,30.6161,30.6724,30.6161,30.6724,535257.0
2021-08-30 09:30:00,32.63,32.7,32.4,32.51,367583.0,30.6631,30.7288,30.4469,30.5503,367583.0
2021-08-30 09:40:00,32.51,32.58,32.44,32.47,100715.0,30.5503,30.6161,30.4845,30.5127,100715.0
2021-08-30 09:50:00,32.47,32.48,32.33,32.33,213616.0,30.5127,30.5221,30.3811,30.3811,213616.0
2021-08-30 10:00:00,32.33,32.48,32.33,32.36,76969.0,30.3811,30.5221,30.3811,30.4093,76969.0
2021-08-30 10:10:00,32.36,32.38,32.3,32.37,103059.0,30.4093,30.4281,30.3529,30.4187,103059.0
2021-08-30 10:20:00,32.37,32.39,32.28,32.28,100534.0,30.4187,30.4375,30.3341,30.3341,100534.0
2021-08-30 10:30:00,32.27,32.27,32.19,32.23,113873.0,30.3248,30.3248,30.2496,30.2872,113873.0
2021-08-30 10:40:00,32.24,32.33,32.24,32.29,84302.0,30.2966,30.3811,30.2966,30.3435,84302.0
2021-08-30 10:50:00,32.29,32.34,32.26,32.29,112496.0,30.3435,30.3905,30.3154,30.3435,112496.0
2021-08-30 11:00:00,32.29,32.31,32.2,32.24,113698.0,30.3435,30.3623,30.259,30.2966,113698.0
2021-08-30 11:10:00,32.23,32.25,32.19,32.19,38917.0,30.2872,30.306,30.2496,30.2496,38917.0
2021-08-30 11:20:00,32.2,32.27,32.16,32.26,84871.0,30.259,30.3248,30.2214,30.3154,84871.0
2021-08-30 11:30:00,32.25,32.26,32.17,32.24,78305.0,30.306,30.3154,30.2308,30.2966,78305.0
2021-08-30 11:40:00,32.22,32.22,32.15,32.2,52394.0,30.2778,30.2778,30.212,30.259,52394.0
2021-08-30 11:50:00,32.21,32.21,32.16,32.18,32507.0,30.2684,30.2684,30.2214,30.2402,32507.0
2021-08-30 12:00:00,32.19,32.24,32.19,32.21,51930.0,30.2496,30.2966,30.2496,30.2684,51930.0
2021-08-30 12:10:00,32.21,32.23,32.2,32.2,46096.0,30.2684,30.2872,30.259,30.259,46096.0
2021-08-30 12:20:00,32.2,32.21,32.16,32.2,43939.0,30.259,30.2684,30.2214,30.259,43939.0
2021-08-30 12:30:00,32.2,32.23,32.2,32.2,19855.0,30.259,30.2872,30.259,30.259,19855.0
2021-08-30 12:40:00,32.21,32.26,32.2,32.24,43228.0,30.2684,30.3154,30.259,30.2966,43228.0
2021-08-30 12:50:00,32.24,32.26,32.23,32.26,27808.0,30.2966,30.3154,30.2872,30.3154,27808.0
2021-08-30 13:00:00,32.27,32.3,32.27,32.3,63490.0,30.3248,30.3529,30.3248,30.3529,63490.0
2021-08-30 13:10:00,32.28,32.28,32.21,32.21,35092.0,30.3341,30.3341,30.2684,30.2684,35092.0
2021-08-30 13:20:00,32.21,32.23,32.19,32.22,50643.0,30.2684,30.2872,30.2496,30.2778,50643.0
2021-08-30 13:30:00,32.21,32.23,32.19,32.23,47471.0,30.2684,30.2872,30.2496,30.2872,47471.0
2021-08-30 13:40:00,32.24,32.26,32.23,32.23,41580.0,30.2966,30.3154,30.2872,30.2872,41580.0
2021-08-30 13:50:00,32.23,32.23,32.19,32.2,20897.0,30.2872,30.2872,30.2496,30.259,20897.0
2021-08-30 14:00:00,32.2,32.2,32.16,32.17,37088.0,30.259,30.259,30.2214,30.2308,37088.0
2021-08-30 14:10:00,32.16,32.18,32.14,32.15,46433.0,30.2214,30.2402,30.2026,30.212,46433.0
2021-08-30 14:20:00,32.15,32.16,32.14,32.15,30481.0,30.212,30.2214,30.2026,30.212,30481.0
2021-08-30 14:30:00,32.15,32.15,32.1,32.14,69444.0,30.212,30.212,30.165,30.2026,69444.0
2021-08-30 14:40:00,32.13,32.16,32.13,32.16,42883.0,30.1932,30.2214,30.1932,30.2214,42883.0
2021-08-30 14:50:00,32.17,32.24,32.17,32.23,51554.0,30.2308,30.2966,30.2308,30.2872,51554.0
2021-08-30 15:00:00,32.23,32.23,32.2,32.2,16427.0,30.2872,30.2872,30.259,30.259,16427.0
2021-08-30 15:10:00,32.21,32.22,32.19,32.21,36851.0,30.2684,30.2778,30.2496,30.2684,36851.0
2021-08-30 15:20:00,32.22,32.22,32.16,32.17,96032.0,30.2778,30.2778,30.2214,30.2308,96032.0
2021-08-30 15:30:00,32.17,32.19,32.13,32.13,153365.0,30.2308,30.2496,30.1932,30.1932,153365.0
2021-08-30 15:40:00,32.14,32.16,32.13,32.16,231414.0,30.2026,30.2214,30.1932,30.2214,231414.0
2021-08-30 15:50:00,32.16,32.22,32.16,32.18,284444.0,30.2214,30.2778,30.2214,30.2402,284444.0
2021-08-31 09:30:00,32.25,32.51,32.2,32.5,342008.0,30.306,30.5503,30.259,30.5409,342008.0
2021-08-31 09:40:00,32.49,32.54,32.38,32.4,120199.0,30.5315,30.5785,30.4281,30.4469,120199.0
2021-08-31 09:50:00,32.43,32.44,32.2,32.23,135474.0,30.4751,30.4845,30.259,30.2872,135474.0
2021-08-31 10:00:00,32.23,32.4,32.23,32.28,199987.0,30.2872,30.4469,30.2872,30.3341,199987.0
2021-08-31 10:10:00,32.29,32.37,32.26,32.37,106050.0,30.3435,30.4187,30.3154,30.4187,106050.0
2021-08-31 10:20:00,32.37,32.43,32.35,32.43,74519.0,30.4187,30.4751,30.3999,30.4751,74519.0
2021-08-31 10:30:00,32.41,32.57,32.4,32.55,106463.0,30.4563,30.6067,30.4469,30.5879,106463.0
2021-08-31 10:40:00,32.56,32.57,32.38,32.39,106114.0,30.5973,30.6067,30.4281,30.4375,106114.0
2021-08-31 10:50:00,32.39,32.43,32.34,32.41,360248.0,30.4375,30.4751,30.3905,30.4563,360248.0
2021-08-31 11:00:00,32.42,32.45,32.4,32.4,189159.0,30.4657,30.4939,30.4469,30.4469,189159.0
2021-08-31 11:10:00,32.4,32.47,32.38,32.44,217192.0,30.4469,30.5127,30.4281,30.4845,217192.0
2021-08-31 11:20:00,32.45,32.46,32.4,32.44,267947.0,30.4939,30.5033,30.4469,30.4845,267947.0
2021-08-31 11:30:00,32.45,32.51,32.45,32.5,91480.0,30.4939,30.5503,30.4939,30.5409,91480.0
2021-08-31 11:40:00,32.5,32.52,32.48,32.49,49235.0,30.5409,30.5597,30.5221,30.5315,49235.0
2021-08-31 11:50:00,32.48,32.48,32.45,32.48,33202.0,30.5221,30.5221,30.4939,30.5221,33202.0
2021-08-31 12:00:00,32.48,32.53,32.46,32.51,29336.0,30.5221,30.5691,30.5033,30.5503,29336.0
2021-08-31 12:10:00,32.51,32.51,32.48,32.51,34907.0,30.5503,30.5503,30.5221,30.5503,34907.0
2021-08-31 12:20:00,32.51,32.52,32.47,32.48,113945.0,30.5503,30.5597,30.5127,30.5221,113945.0
2021-08-31 12:30:00,32.49,32.53,32.46,32.53,36722.0,30.5315,30.5691,30.5033,30.5691,36722.0
2021-08-31 12:40:00,32.53,32.56,32.53,32.54,47752.0,30.5691,30.5973,30.5691,30.5785,47752.0
2021-08-31 12:50:00,32.54,32.54,32.51,32.51,20231.0,30.5785,30.5785,30.5503,30.5503,20231.0
2021-08-31 13:00:00,32.51,32.59,32.51,32.59,66809.0,30.5503,30.6255,30.5503,30.6255,66809.0
2021-08-31 13:10:00,32.59,32.59,32.55,32.55,43751.0,30.6255,30.6255,30.5879,30.5879,43751.0
2021-08-31 13:20:00,32.54,32.6,32.53,32.6,38874.0,30.5785,30.6349,30.5691,30.6349,38874.0
2021-08-31 13:30:00,32.59,32.62,32.55,32.57,28311.0,30.6255,30.6537,30.5879,30.6067,28311.0
2021-08-31 13:40:00,32.57,32.57,32.54,32.54,17367.0,30.6067,30.6067,30.5785,30.5785,17367.0
2021-08-31 13:50:00,32.54,32.54,32.48,32.48,16448.0,30.5785,30.5785,30.5221,30.5221,16448.0
2021-08-31 14:00:00,32.49,32.52,32.48,32.52,24331.0,30.5315,30.5597,30.5221,30.5597,24331.0
2021-08-31 14:10:00,32.51,32.52,32.51,32.51,33331.0,30.5503,30.5597,30.5503,30.5503,33331.0
2021-08-31 14:20:00,32.51,32.52,32.48,32.48,50230.0,30.5503,30.5597,30.5221,30.5221,50230.0
2021-08-31 14:30:00,32.49,32.51,32.48,32.48,8904.0,30.5315,30.5503,30.5221,30.5221,8904.0
2021-08-31 14:40:00,32.49,32.5,32.48,32.5,20431.0,30.5315,30.5409,30.5221,30.5409,20431.0
2021-08-31 14:50:00,32.5,32.57,32.5,32.57,31986.0,30.5409,30.6067,30.5409,30.6067,31986.0
2021-08-31 15:00:00,32.57,32.59,32.57,32.59,41143.0,30.6067,30.6255,30.6067,30.6255,41143.0
2021-08-31 15:10:00,32.58,32.62,32.57,32.61,43485.0,30.6161,30.6537,30.6067,30.6443,43485.0
2021-08-31 15:20:00,32.62,32.62,32.6,32.61,83145.0,30.6537,30.6537,30.6349,30.6443,83145.0
2021-08-31 15:30:00,32.61,32.62,32.55,32.55,101703.0,30.6443,30.6537,30.5879,30.5879,101703.0
2021-08-31 15:40:00,32.55,32.6,32.55,32.59,225875.0,30.5879,30.6349,30.5879,30.6255,225875.0
2021-08-31 15:50:00,32.6,32.62,32.58,32.62,237172.0,30.6349,30.6537,30.6161,30.6537,237172.0
2021-09-01 09:30:00,32.78,32.81,32.61,32.65,307346.0,30.804,30.8322,30.6443,30.6818,307346.0
2021-09-01 09:40:00,32.65,32.66,32.52,32.55,198341.0,30.6818,30.6912,30.5597,30.5879,198341.0
2021-09-01 09:50:00,32.53,32.68,32.52,32.55,88280.0,30.5691,30.71,30.5597,30.5879,88280.0
2021-09-01 10:00:00,32.55,32.62,32.46,32.55,123227.0,30.5879,30.6537,30.5033,30.5879,123227.0
2021-09-01 10:10:00,32.55,32.59,32.44,32.46,60598.0,30.5879,30.6255,30.4845,30.5033,60598.0
2021-09-01 10:20:00,32.46,32.51,32.44,32.49,61513.0,30.5033,30.5503,30.4845,30.5315,61513.0
2021-09-01 10:30:00,32.49,32.55,32.45,32.48,81636.0,30.5315,30.5879,30.4939,30.5221,81636.0
2021-09-01 10:40:00,32.48,32.5,32.44,32.45,71908.0,30.5221,30.5409,30.4845,30.4939,71908.0
2021-09-01 10:50:00,32.45,32.48,32.38,32.38,136009.0,30.4939,30.5221,30.4281,30.4281,136009.0
2021-09-01 11:00:00,32.38,32.5,32.37,32.5,205267.0,30.4281,30.5409,30.4187,30.5409,205267.0
2021-09-01 11:10:00,32.51,32.61,32.5,32.59,60300.0,30.5503,30.6443,30.5409,30.6255,60300.0
2021-09-01 11:20:00,32.59,32.62,32.58,32.61,61272.0,30.6255,30.6537,30.6161,30.6443,61272.0
2021-09-01 11:30:00,32.62,32.66,32.58,32.65,67862.0,30.6537,30.6912,30.6161,30.6818,67862.0
2021-09-01 11:40:00,32.64,32.67,32.6,32.62,71941.0,30.6724,30.7006,30.6349,30.6537,71941.0
2021-09-01 11:50:00,32.61,32.67,32.59,32.67,35998.0,30.6443,30.7006,30.6255,30.7006,35998.0
2021-09-01 12:00:00,32.66,32.73,32.65,32.73,42219.0,30.6912,30.757,30.6818,30.757,42219.0
2021-09-01 12:10:00,32.73,32.77,32.72,32.77,61053.0,30.757,30.7946,30.7476,30.7946,61053.0
2021-09-01 12:20:00,32.76,32.76,32.68,32.68,97510.0,30.7852,30.7852,30.71,30.71,97510.0
2021-09-01 12:30:00,32.68,32.68,32.65,32.66,39952.0,30.71,30.71,30.6818,30.6912,39952.0
2021-09-01 12:40:00,32.66,32.67,32.63,32.65,43308.0,30.6912,30.7006,30.6631,30.6818,43308.0
2021-09-01 12:50:00,32.64,32.65,32.59,32.62,47238.0,30.6724,30.6818,30.6255,30.6537,47238.0
2021-09-01 13:00:00,32.61,32.61,32.55,32.55,50517.0,30.6443,30.6443,30.5879,30.5879,50517.0
2021-09-01 13:10:00,32.55,32.58,32.54,32.55,52279.0,30.5879,30.6161,30.5785,30.5879,52279.0
2021-09-01 13:20:00,32.55,32.58,32.55,32.57,11301.0,30.5879,30.6161,30.5879,30.6067,11301.0
2021-09-01 13:30:00,32.57,32.59,32.55,32.55,22082.0,30.6067,30.6255,30.5879,30.5879,22082.0
2021-09-01 13:40:00,32.55,32.55,32.52,32.52,50003.0,30.5879,30.5879,30.5597,30.5597,50003.0
2021-09-01 13:50:00,32.53,32.53,32.48,32.49,39642.0,30.5691,30.5691,30.5221,30.5315,39642.0
2021-09-01 14:00:00,32.5,32.51,32.49,32.49,60043.0,30.5409,30.5503,30.5315,30.5315,60043.0
2021-09-01 14:10:00,32.49,32.49,32.45,32.49,26241.0,30.5315,30.5315,30.4939,30.5315,26241.0
2021-09-01 14:20:00,32.49,32.51,32.49,32.5,23659.0,30.5315,30.5503,30.5315,30.5409,23659.0
2021-09-01 14:30:00,32.49,32.49,32.41,32.41,64768.0,30.5315,30.5315,30.4563,30.4563,64768.0
2021-09-01 14:40:00,32.42,32.44,32.4,32.42,46365.0,30.4657,30.4845,30.4469,30.4657,46365.0
2021-09-01 14:50:00,32.42,32.45,32.41,32.43,41727.0,30.4657,30.4939,30.4563,30.4751,41727.0
2021-09-01 15:00:00,32.43,32.43,32.41,32.41,38516.0,30.4751,30.4751,30.4563,30.4563,38516.0
2021-09-01 15:10:00,32.4,32.48,32.4,32.48,50580.0,30.4469,30.5221,30.4469,30.5221,50580.0
2021-09-01 15:20:00,32.49,32.49,32.44,32.45,47570.0,30.5315,30.5315,30.4845,30.4939,47570.0
2021-09-01 15:30:00,32.45,32.45,32.39,32.4,53477.0,30.4939,30.4939,30.4375,30.4469,53477.0
2021-09-01 15:40:00,32.4,32.42,32.39,32.4,99100.0,30.4469,30.4657,30.4375,30.4469,99100.0
2021-09-01 15:50:00,32.39,32.41,32.36,32.41,387808.0,30.4375,30.4563,30.4093,30.4563,387808.0
2021-09-02 09:30:00,32.43,32.5,32.3,32.3,195503.0,30.4751,30.5409,30.3529,30.3529,195503.0
2021-09-02 09:40:00,32.3,32.42,32.26,32.4,65764.0,30.3529,30.4657,30.3154,30.4469,65764.0
2021-09-02 09:50:00,32.39,32.41,32.31,32.41,58691.0,30.4375,30.4563,30.3623,30.4563,58691.0
2021-09-02 10:00:00,32.4,32.41,32.27,32.31,107548.0,30.4469,30.4563,30.3248,30.3623,107548.0
2021-09-02 10:10:00,32.32,32.36,32.27,32.27,99568.0,30.3717,30.4093,30.3248,30.3248,99568.0
2021-09-02 10:20:00,32.27,32.29,32.25,32.26,83934.0,30.3248,30.3435,30.306,30.3154,83934.0
2021-09-02 10:30:00,32.26,32.39,32.23,32.37,96887.0,30.3154,30.4375,30.2872,30.4187,96887.0
2021-09-02 10:40:00,32.37,32.41,32.35,32.35,76252.0,30.4187,30.4563,30.3999,30.3999,76252.0
2021-09-02 10:50:00,32.36,32.41,32.35,32.36,33276.0,30.4093,30.4563,30.3999,30.4093,33276.0
2021-09-02 11:00:00,32.35,32.39,32.33,32.33,43182.0,30.3999,30.4375,30.3811,30.3811,43182.0
2021-09-02 11:10:00,32.33,32.35,32.28,32.3,43362.0,30.3811,30.3999,30.3341,30.3529,43362.0
2021-09-02 11:20:00,32.29,32.31,32.27,32.29,66596.0,30.3435,30.3623,30.3248,30.3435,66596.0
2021-09-02 11:30:00,32.29,32.29,32.23,32.28,119005.0,30.3435,30.3435,30.2872,30.3341,119005.0
2021-09-02 11:40:00,32.28,32.28,32.24,32.24,59306.0,30.3341,30.3341,30.2966,30.2966,59306.0
2021-09-02 11:50:00,32.25,32.25,32.22,32.24,29325.0,30.306,30.306,30.2778,30.2966,29325.0
2021-09-02 12:00:00,32.26,32.28,32.24,32.26,40738.0,30.3154,30.3341,30.2966,30.3154,40738.0
2021-09-02 12:10:00,32.26,32.3,32.24,32.24,55128.0,30.3154,30.3529,30.2966,30.2966,55128.0
2021-09-02 12:20:00,32.24,32.24,32.21,32.21,25489.0,30.2966,30.2966,30.2684,30.2684,25489.0
2021-09-02 12:30:00,32.21,32.22,32.19,32.21,25417.0,30.2684,30.2778,30.2496,30.2684,25417.0
2021-09-02 12:40:00,32.22,32.26,32.22,32.25,34616.0,30.2778,30.3154,30.2778,30.306,34616.0
2021-09-02 12:50:00,32.26,32.31,32.26,32.31,26881.0,30.3154,30.3623,30.3154,30.3623,26881.0
2021-09-02 13:00:00,32.3,32.3,32.25,32.26,29613.0,30.3529,30.3529,30.306,30.3154,29613.0
2021-09-02 13:10:00,32.26,32.3,32.25,32.3,16058.0,30.3154,30.3529,30.306,30.3529,16058.0
2021-09-02 13:20:00,32.3,32.34,32.3,32.33,30938.0,30.3529,30.3905,30.3529,30.3811,30938.0
2021-09-02 13:30:00,32.34,32.38,32.34,32.38,40471.0,30.3905,30.4281,30.3905,30.4281,40471.0
2021-09-02 13:40:00,32.38,32.41,32.38,32.4,39979.0,30.4281,30.4563,30.4281,30.4469,39979.0
2021-09-02 13:50:00,32.4,32.48,32.4,32.46,53040.0,30.4469,30.5221,30.4469,30.5033,53040.0
2021-09-02 14:00:00,32.46,32.48,32.44,32.47,44829.0,30.5033,30.5221,30.4845,30.5127,44829.0
2021-09-02 14:10:00,32.47,32.48,32.39,32.39,32767.0,30.5127,30.5221,30.4375,30.4375,32767.0
2021-09-02 14:20:00,32.38,32.38,32.34,32.35,42798.0,30.4281,30.4281,30.3905,30.3999,42798.0
2021-09-02 14:30:00,32.35,32.36,32.34,32.34,41925.0,30.3999,30.4093,30.3905,30.3905,41925.0
2021-09-02 14:40:00,32.34,32.36,32.33,32.33,21851.0,30.3905,30.4093,30.3811,30.3811,21851.0
2021-09-02 14:50:00,32.34,32.39,32.34,32.39,16859.0,30.3905,30.4375,30.3905,30.4375,16859.0
2021-09-02 15:00:00,32.4,32.41,32.38,32.38,23015.0,30.4469,30.4563,30.4281,30.4281,23015.0
2021-09-02 15:10:00,32.37,32.42,32.35,32.42,32354.0,30.4187,30.4657,30.3999,30.4657,32354.0
2021-09-02 15:20:00,32.42,32.47,32.42,32.46,24451.0,30.4657,30.5127,30.4657,30.5033,24451.0
2021-09-02 15:30:00,32.45,32.47,32.45,32.46,29782.0,30.4939,30.5127,30.4939,30.5033,29782.0
2021-09-02 15:40:00,32.47,32.5,32.45,32.48,59286.0,30.5127,30.5409,30.4939,30.5221,59286.0
2021-09-02 15:50:00,32.49,32.51,32.48,32.5,147019.0,30.5315,30.5503,30.5221,30.5409,147019.0
2021-09-03 09:30:00,32.98,33.31,32.96,33.25,610451.0,30.992,31.3021,30.9732,31.2457,610451.0
2021-09-03 09:40:00,33.25,33.25,32.92,32.95,281586.0,31.2457,31.2457,30.9356,30.9638,281586.0
2021-09-03 09:50:00,32.96,33.0,32.88,32.99,124606.0,30.9732,31.0107,30.898,31.0013,124606.0
2021-09-03 10:00:00,33.0,33.05,32.9,33.04,104711.0,31.0107,31.0577,30.9168,31.0483,104711.0
2021-09-03 10:10:00,33.04,33.26,33.02,33.2,109745.0,31.0483,31.2551,31.0295,31.1987,109745.0
2021-09-03 10:20:00,33.2,33.32,33.2,33.29,101326.0,31.1987,31.3115,31.1987,31.2833,101326.0
2021-09-03 10:30:00,33.28,33.45,33.26,33.42,102755.0,31.2739,31.4336,31.2551,31.4054,102755.0
2021-09-03 10:40:00,33.43,33.5,33.4,33.4,112018.0,31.4148,31.4806,31.3866,31.3866,112018.0
2021-09-03 10:50:00,33.41,33.48,33.41,33.44,99691.0,31.396,31.4618,31.396,31.4242,99691.0
2021-09-03 11:00:00,33.45,33.47,33.41,33.43,146378.0,31.4336,31.4524,31.396,31.4148,146378.0
2021-09-03 11:10:00,33.43,33.52,33.43,33.44,89873.0,31.4148,31.4994,31.4148,31.4242,89873.0
2021-09-03 11:20:00,33.44,33.45,33.34,33.36,125725.0,31.4242,31.4336,31.3303,31.349,125725.0
2021-09-03 11:30:00,33.36,33.37,33.19,33.19,144103.0,31.349,31.3584,31.1893,31.1893,144103.0
2021-09-03 11:40:00,33.19,33.25,33.19,33.23,91582.0,31.1893,31.2457,31.1893,31.2269,91582.0
2021-09-03 11:50:00,33.23,33.31,33.23,33.29,43246.0,31.2269,31.3021,31.2269,31.2833,43246.0
2021-09-03 12:00:00,33.29,33.34,33.26,33.34,46863.0,31.2833,31.3303,31.2551,31.3303,46863.0
2021-09-03 12:10:00,33.33,33.33,33.23,33.23,78680.0,31.3209,31.3209,31.2269,31.2269,78680.0
2021-09-03 12:20:00,33.23,33.24,33.21,33.22,22037.0,31.2269,31.2363,31.2081,31.2175,22037.0
2021-09-03 12:30:00,33.23,33.25,33.21,33.22,24858.0,31.2269,31.2457,31.2081,31.2175,24858.0
2021-09-03 12:40:00,33.22,33.27,33.2,33.27,19316.0,31.2175,31.2645,31.1987,31.2645,19316.0
2021-09-03 12:50:00,33.27,33.3,33.26,33.29,73811.0,31.2645,31.2927,31.2551,31.2833,73811.0
2021-09-03 13:00:00,33.29,33.36,33.27,33.36,32581.0,31.2833,31.349,31.2645,31.349,32581.0
2021-09-03 13:10:00,33.35,33.39,33.34,33.37,45002.0,31.3396,31.3772,31.3303,31.3584,45002.0
2021-09-03 13:20:00,33.37,33.42,33.37,33.42,18164.0,31.3584,31.4054,31.3584,31.4054,18164.0
2021-09-03 13:30:00,33.41,33.42,33.38,33.42,65042.0,31.396,31.4054,31.3678,31.4054,65042.0
2021-09-03 13:40:00,33.43,33.47,33.43,33.45,30977.0,31.4148,31.4524,31.4148,31.4336,30977.0
2021-09-03 13:50:00,33.46,33.49,33.45,33.49,28789.0,31.443,31.4712,31.4336,31.4712,28789.0
2021-09-03 14:00:00,33.49,33.49,33.41,33.45,85730.0,31.4712,31.4712,31.396,31.4336,85730.0
2021-09-03 14:10:00,33.45,33.45,33.41,33.44,43125.0,31.4336,31.4336,31.396,31.4242,43125.0
2021-09-03 14:20:00,33.44,33.46,33.41,33.43,56477.0,31.4242,31.443,31.396,31.4148,56477.0
2021-09-03 14:30:00,33.42,33.47,33.4,33.45,44873.0,31.4054,31.4524,31.3866,31.4336,44873.0
2021-09-03 14:40:00,33.45,33.47,33.45,33.46,20216.0,31.4336,31.4524,31.4336,31.443,20216.0
2021-09-03 14:50:00,33.46,33.47,33.45,33.46,62426.0,31.443,31.4524,31.4336,31.443,62426.0
2021-09-03 15:00:00,33.46,33.48,33.45,33.48,39679.0,31.443,31.4618,31.4336,31.4618,39679.0
2021-09-03 15:10:00,33.48,33.48,33.45,33.47,63978.0,31.4618,31.4618,31.4336,31.4524,63978.0
2021-09-03 15:20:00,33.47,33.47,33.38,33.38,115282.0,31.4524,31.4524,31.3678,31.3678,115282.0
2021-09-03 15:30:00,33.38,33.38,33.3,33.31,138330.0,31.3678,31.3678,31.2927,31.3021,138330.0
2021-09-03 15:40:00,33.31,33.36,33.28,33.29,278255.0,31.3021,31.349,31.2739,31.2833,278255.0
2021-09-03 15:50:00,33.3,33.34,33.27,33.28,215682.0,31.2927,31.3303,31.2645,31.2739,215682.0
2021-09-07 09:30:00,32.9,33.03,32.82,33.02,352214.0,30.9168,31.0389,30.8416,31.0295,352214.0
2021-09-07 09:40:00,33.01,33.02,32.88,32.97,127646.0,31.0201,31.0295,30.898,30.9826,127646.0
2021-09-07 09:50:00,32.95,33.06,32.9,32.99,146448.0,30.9638,31.0671,30.9168,31.0013,146448.0
2021-09-07 10:00:00,32.98,33.02,32.66,32.7,247125.0,30.992,31.0295,30.6912,30.7288,247125.0
2021-09-07 10:10:00,32.69,32.7,32.52,32.52,171292.0,30.7194,30.7288,30.5597,30.5597,171292.0
2021-09-07 10:20:00,32.53,32.55,32.41,32.44,177192.0,30.5691,30.5879,30.4563,30.4845,177192.0
2021-09-07 10:30:00,32.44,32.51,32.38,32.51,146964.0,30.4845,30.5503,30.4281,30.5503,146964.0
2021-09-07 10:40:00,32.51,32.53,32.44,32.45,45559.0,30.5503,30.5691,30.4845,30.4939,45559.0
2021-09-07 10:50:00,32.46,32.47,32.4,32.45,51818.0,30.5033,30.5127,30.4469,30.4939,51818.0
2021-09-07 11:00:00,32.46,32.48,32.35,32.35,61994.0,30.5033,30.5221,30.3999,30.3999,61994.0
2021-09-07 11:10:00,32.35,32.36,32.23,32.28,148171.0,30.3999,30.4093,30.2872,30.3341,148171.0
2021-09-07 11:20:00,32.28,32.32,32.26,32.29,36527.0,30.3341,30.3717,30.3154,30.3435,36527.0
2021-09-07 11:30:00,32.3,32.34,32.28,32.34,36819.0,30.3529,30.3905,30.3341,30.3905,36819.0
2021-09-07 11:40:00,32.34,32.4,32.3,32.32,88201.0,30.3905,30.4469,30.3529,30.3717,88201.0
2021-09-07 11:50:00,32.32,32.37,32.29,32.36,46274.0,30.3717,30.4187,30.3435,30.4093,46274.0
2021-09-07 12:00:00,32.36,32.41,32.36,32.36,23284.0,30.4093,30.4563,30.4093,30.4093,23284.0
2021-09-07 12:10:00,32.36,32.37,32.29,32.35,26790.0,30.4093,30.4187,30.3435,30.3999,26790.0
2021-09-07 12:20:00,32.34,32.37,32.29,32.37,32539.0,30.3905,30.4187,30.3435,30.4187,32539.0
2021-09-07 12:30:00,32.37,32.41,32.36,32.39,37753.0,30.4187,30.4563,30.4093,30.4375,37753.0
2021-09-07 12:40:00,32.38,32.41,32.36,32.4,19069.0,30.4281,30.4563,30.4093,30.4469,19069.0
2021-09-07 12:50:00,32.41,32.44,32.39,32.41,25226.0,30.4563,30.4845,30.4375,30.4563,25226.0
2021-09-07 13:00:00,32.41,32.47,32.4,32.41,26193.0,30.4563,30.5127,30.4469,30.4563,26193.0
2021-09-07 13:10:00,32.41,32.45,32.4,32.41,13172.0,30.4563,30.4939,30.4469,30.4563,13172.0
2021-09-07 13:20:00,32.42,32.42,32.35,32.35,16961.0,30.4657,30.4657,30.3999,30.3999,16961.0
2021-09-07 13:30:00,32.36,32.38,32.34,32.36,18665.0,30.4093,30.4281,30.3905,30.4093,18665.0
2021-09-07 13:40:00,32.35,32.4,32.35,32.39,29467.0,30.3999,30.4469,30.3999,30.4375,29467.0
2021-09-07 13:50:00,32.39,32.49,32.39,32.48,66225.0,30.4375,30.5315,30.4375,30.5221,66225.0
2021-09-07 14:00:00,32.48,32.53,32.47,32.52,45847.0,30.5221,30.5691,30.5127,30.5597,45847.0
2021-09-07 14:10:00,32.52,32.53,32.45,32.47,23941.0,30.5597,30.5691,30.4939,30.5127,23941.0
2021-09-07 14:20:00,32.46,32.48,32.45,32.48,28755.0,30.5033,30.5221,30.4939,30.5221,28755.0
2021-09-07 14:30:00,32.48,32.49,32.45,32.46,54267.0,30.5221,30.5315,30.4939,30.5033,54267.0
2021-09-07 14:40:00,32.46,32.48,32.44,32.45,35854.0,30.5033,30.5221,30.4845,30.4939,35854.0
2021-09-07 14:50:00,32.45,32.48,32.44,32.45,51932.0,30.4939,30.5221,30.4845,30.4939,51932.0
2021-09-07 15:00:00,32.44,32.44,32.4,32.43,81324.0,30.4845,30.4845,30.4469,30.4751,81324.0
2021-09-07 15:10:00,32.42,32.44,32.39,32.4,70936.0,30.4657,30.4845,30.4375,30.4469,70936.0
2021-09-07 15:20:00,32.4,32.41,32.38,32.38,56933.0,30.4469,30.4563,30.4281,30.4281,56933.0
2021-09-07 15:30:00,32.38,32.41,32.34,32.41,80897.0,30.4281,30.4563,30.3905,30.4563,80897.0
2021-09-07 15:40:00,32.41,32.41,32.31,32.37,177879.0,30.4563,30.4563,30.3623,30.4187,177879.0
2021-09-07 15:50:00,32.37,32.38,32.34,32.34,346947.0,30.4187,30.4281,30.3905,30.3905,346947.0
2021-09-08 09:30:00,32.32,32.34,32.18,32.23,216543.0,30.3717,30.3905,30.2402,30.2872,216543.0
2021-09-08 09:40:00,32.22,32.27,31.89,31.9,303169.0,30.2778,30.3248,29.9677,29.9771,303169.0
2021-09-08 09:50:00,31.89,32.17,31.88,32.16,170766.0,29.9677,30.2308,29.9583,30.2214,170766.0
2021-09-08 10:00:00,32.16,32.27,32.12,32.27,213895.0,30.2214,30.3248,30.1838,30.3248,213895.0
2021-09-08 10:10:00,32.26,32.31,32.18,32.3,114076.0,30.3154,30.3623,30.2402,30.3529,114076.0
2021-09-08 10:20:00,32.29,32.31,32.14,32.14,76857.0,30.3435,30.3623,30.2026,30.2026,76857.0
2021-09-08 10:30:00,32.15,32.17,32.03,32.06,68317.0,30.212,30.2308,30.0992,30.1274,68317.0
2021-09-08 10:40:00,32.07,32.15,32.04,32.08,99543.0,30.1368,30.212,30.1086,30.1462,99543.0
2021-09-08 10:50:00,32.07,32.15,32.04,32.13,70123.0,30.1368,30.212,30.1086,30.1932,70123.0
2021-09-08 11:00:00,32.13,32.41,32.13,32.4,123793.0,30.1932,30.4563,30.1932,30.4469,123793.0
2021-09-08 11:10:00,32.4,32.48,32.38,32.39,93985.0,30.4469,30.5221,30.4281,30.4375,93985.0
2021-09-08 11:20:00,32.4,32.41,32.27,32.28,125398.0,30.4469,30.4563,30.3248,30.3341,125398.0
2021-09-08 11:30:00,32.27,32.31,32.19,32.21,120860.0,30.3248,30.3623,30.2496,30.2684,120860.0
2021-09-08 11:40:00,32.21,32.27,32.17,32.27,41463.0,30.2684,30.3248,30.2308,30.3248,41463.0
2021-09-08 11:50:00,32.28,32.3,32.24,32.26,30289.0,30.3341,30.3529,30.2966,30.3154,30289.0
2021-09-08 12:00:00,32.27,32.34,32.23,32.27,74916.0,30.3248,30.3905,30.2872,30.3248,74916.0
2021-09-08 12:10:00,32.27,32.32,32.25,32.32,13219.0,30.3248,30.3717,30.306,30.3717,13219.0
2021-09-08 12:20:00,32.32,32.33,32.27,32.27,17024.0,30.3717,30.3811,30.3248,30.3248,17024.0
2021-09-08 12:30:00,32.27,32.28,32.26,32.27,17846.0,30.3248,30.3341,30.3154,30.3248,17846.0
2021-09-08 12:40:00,32.26,32.27,32.24,32.27,29530.0,30.3154,30.3248,30.2966,30.3248,29530.0
2021-09-08 12:50:00,32.28,32.29,32.24,32.25,12009.0,30.3341,30.3435,30.2966,30.306,12009.0
2021-09-08 13:00:00,32.23,32.32,32.22,32.31,45675.0,30.2872,30.3717,30.2778,30.3623,45675.0
2021-09-08 13:10:00,32.31,32.32,32.3,32.3,26595.0,30.3623,30.3717,30.3529,30.3529,26595.0
2021-09-08 13:20:00,32.3,32.36,32.3,32.3,20330.0,30.3529,30.4093,30.3529,30.3529,20330.0
2021-09-08 13:30:00,32.31,32.33,32.28,32.31,9812.0,30.3623,30.3811,30.3341,30.3623,9812.0
2021-09-08 13:40:00,32.31,32.34,32.3,32.34,20783.0,30.3623,30.3905,30.3529,30.3905,20783.0
2021-09-08 13:50:00,32.33,32.34,32.28,32.32,36520.0,30.3811,30.3905,30.3341,30.3717,36520.0
2021-09-08 14:00:00,32.31,32.39,32.3,32.31,18837.0,30.3623,30.4375,30.3529,30.3623,18837.0
2021-09-08 14:10:00,32.32,32.35,32.31,32.32,11464.0,30.3717,30.3999,30.3623,30.3717,11464.0
2021-09-08 14:20:00,32.33,32.34,32.3,32.32,18027.0,30.3811,30.3905,30.3529,30.3717,18027.0
2021-09-08 14:30:00,32.32,32.33,32.3,32.32,16017.0,30.3717,30.3811,30.3529,30.3717,16017.0
2021-09-08 14:40:00,32.32,32.36,32.31,32.33,21749.0,30.3717,30.4093,30.3623,30.3811,21749.0
2021-09-08 14:50:00,32.34,32.36,32.33,32.34,31232.0,30.3905,30.4093,30.3811,30.3905,31232.0
2021-09-08 15:00:00,32.34,32.34,32.25,32.26,42490.0,30.3905,30.3905,30.306,30.3154,42490.0
2021-09-08 15:10:00,32.26,32.3,32.26,32.28,18422.0,30.3154,30.3529,30.3154,30.3341,18422.0
2021-09-08 15:20:00,32.27,32.27,32.24,32.25,44429.0,30.3248,30.3248,30.2966,30.306,44429.0
2021-09-08 15:30:00,32.25,32.25,32.16,32.18,49610.0,30.306,30.306,30.2214,30.2402,49610.0
2021-09-08 15:40:00,32.17,32.26,32.15,32.25,125184.0,30.2308,30.3154,30.212,30.306,125184.0
2021-09-08 15:50:00,32.25,32.26,32.2,32.21,183402.0,30.306,30.3154,30.259,30.2684,183402.0
2021-09-09 09:30:00,32.44,32.48,32.15,32.2,221250.0,30.4845,30.5221,30.212,30.259,221250.0
2021-09-09 09:40:00,32.18,32.24,32.06,32.08,139211.0,30.2402,30.2966,30.1274,30.1462,139211.0
2021-09-09 09:50:00,32.06,32.13,31.98,32.0,130708.0,30.1274,30.1932,30.0522,30.071,130708.0
2021-09-09 10:00:00,31.99,32.0,31.88,31.9,167053.0,30.0616,30.071,29.9583,29.9771,167053.0
2021-09-09 10:10:00,31.89,31.95,31.82,31.88,140497.0,29.9677,30.024,29.9019,29.9583,140497.0
2021-09-09 10:20:00,31.88,31.97,31.87,31.9,139812.0,29.9583,30.0428,29.9489,29.9771,139812.0
2021-09-09 10:30:00,31.9,31.92,31.78,31.84,156499.0,29.9771,29.9958,29.8643,29.9207,156499.0
2021-09-09 10:40:00,31.84,31.86,31.74,31.85,210716.0,29.9207,29.9395,29.8267,29.9301,210716.0
2021-09-09 10:50:00,31.84,31.91,31.83,31.88,101648.0,29.9207,29.9865,29.9113,29.9583,101648.0
2021-09-09 11:00:00,31.88,31.89,31.82,31.85,69496.0,29.9583,29.9677,29.9019,29.9301,69496.0
2021-09-09 11:10:00,31.85,31.92,31.82,31.92,119757.0,29.9301,29.9958,29.9019,29.9958,119757.0
2021-09-09 11:20:00,31.93,32.06,31.93,32.02,236303.0,30.0052,30.1274,30.0052,30.0898,236303.0
2021-09-09 11:30:00,32.02,32.03,31.94,31.97,131795.0,30.0898,30.0992,30.0146,30.0428,131795.0
2021-09-09 11:40:00,31.98,32.0,31.94,31.95,62247.0,30.0522,30.071,30.0146,30.024,62247.0
2021-09-09 11:50:00,31.95,31.98,31.93,31.97,37980.0,30.024,30.0522,30.0052,30.0428,37980.0
2021-09-09 12:00:00,31.97,31.99,31.95,31.98,43823.0,30.0428,30.0616,30.024,30.0522,43823.0
2021-09-09 12:10:00,31.98,32.02,31.96,31.96,44458.0,30.0522,30.0898,30.0334,30.0334,44458.0
2021-09-09 12:20:00,31.97,32.03,31.96,32.03,53162.0,30.0428,30.0992,30.0334,30.0992,53162.0
2021-09-09 12:30:00,32.02,32.02,32.0,32.01,26383.0,30.0898,30.0898,30.071,30.0804,26383.0
2021-09-09 12:40:00,32.01,32.05,32.0,32.04,13966.0,30.0804,30.118,30.071,30.1086,13966.0
2021-09-09 12:50:00,32.05,32.08,32.02,32.03,27312.0,30.118,30.1462,30.0898,30.0992,27312.0
2021-09-09 13:00:00,32.04,32.13,32.04,32.13,88370.0,30.1086,30.1932,30.1086,30.1932,88370.0
2021-09-09 13:10:00,32.13,32.13,32.1,32.1,42757.0,30.1932,30.1932,30.165,30.165,42757.0
2021-09-09 13:20:00,32.1,32.1,32.02,32.07,108641.0,30.165,30.165,30.0898,30.1368,108641.0
2021-09-09 13:30:00,32.06,32.06,31.98,32.0,29782.0,30.1274,30.1274,30.0522,30.071,29782.0
2021-09-09 13:40:00,32.01,32.02,31.95,31.96,53180.0,30.0804,30.0898,30.024,30.0334,53180.0
2021-09-09 13:50:00,31.95,31.96,31.93,31.96,32028.0,30.024,30.0334,30.0052,30.0334,32028.0
2021-09-09 14:00:00,31.95,31.95,31.89,31.92,55181.0,30.024,30.024,29.9677,29.9958,55181.0
2021-09-09 14:10:00,31.93,31.93,31.89,31.89,27081.0,30.0052,30.0052,29.9677,29.9677,27081.0
2021-09-09 14:20:00,31.89,31.91,31.88,31.89,44014.0,29.9677,29.9865,29.9583,29.9677,44014.0
2021-09-09 14:30:00,31.88,31.91,31.86,31.87,31231.0,29.9583,29.9865,29.9395,29.9489,31231.0
2021-09-09 14:40:00,31.87,31.89,31.85,31.89,39748.0,29.9489,29.9677,29.9301,29.9677,39748.0
2021-09-09 14:50:00,31.89,31.91,31.88,31.88,21049.0,29.9677,29.9865,29.9583,29.9583,21049.0
2021-09-09 15:00:00,31.87,31.88,31.8,31.81,47218.0,29.9489,29.9583,29.8831,29.8925,47218.0
2021-09-09 15:10:00,31.82,31.84,31.81,31.84,34124.0,29.9019,29.9207,29.8925,29.9207,34124.0
2021-09-09 15:20:00,31.84,31.84,31.8,31.82,49541.0,29.9207,29.9207,29.8831,29.9019,49541.0
2021-09-09 15:30:00,31.82,31.95,31.81,31.95,91817.0,29.9019,30.024,29.8925,30.024,91817.0
2021-09-09 15:40:00,31.95,32.04,31.94,32.01,207864.0,30.024,30.1086,30.0146,30.0804,207864.0
2021-09-09 15:50:00,32.01,32.01,31.94,31.96,296884.0,30.0804,30.0804,30.0146,30.0334,296884.0
2021-09-10 09:30:00,31.95,32.04,31.86,32.0,168180.0,30.024,30.1086,29.9395,30.071,168180.0
2021-09-10 09:40:00,31.99,32.01,31.92,31.95,99604.0,30.0616,30.0804,29.9958,30.024,99604.0
2021-09-10 09:50:00,31.95,32.03,31.9,31.99,107210.0,30.024,30.0992,29.9771,30.0616,107210.0
2021-09-10 10:00:00,31.99,32.11,31.98,32.02,57656.0,30.0616,30.1744,30.0522,30.0898,57656.0
2021-09-10 10:10:00,32.02,32.05,31.93,32.05,81637.0,30.0898,30.118,30.0052,30.118,81637.0
2021-09-10 10:20:00,32.04,32.04,31.93,31.95,55395.0,30.1086,30.1086,30.0052,30.024,55395.0
2021-09-10 10:30:00,31.95,31.95,31.87,31.88,40630.0,30.024,30.024,29.9489,29.9583,40630.0
2021-09-10 10:40:00,31.87,31.92,31.86,31.92,30355.0,29.9489,29.9958,29.9395,29.9958,30355.0
2021-09-10 10:50:00,31.92,31.95,31.88,31.9,50364.0,29.9958,30.024,29.9583,29.9771,50364.0
2021-09-10 11:00:00,31.91,31.91,31.81,31.82,71214.0,29.9865,29.9865,29.8925,29.9019,71214.0
2021-09-10 11:10:00,31.82,31.88,31.8,31.85,51880.0,29.9019,29.9583,29.8831,29.9301,51880.0
2021-09-10 11:20:00,31.86,31.96,31.86,31.96,84838.0,29.9395,30.0334,29.9395,30.0334,84838.0
2021-09-10 11:30:00,31.95,31.98,31.93,31.93,55768.0,30.024,30.0522,30.0052,30.0052,55768.0
2021-09-10 11:40:00,31.93,31.95,31.88,31.88,55722.0,30.0052,30.024,29.9583,29.9583,55722.0
2021-09-10 11:50:00,31.87,31.92,31.86,31.91,33100.0,29.9489,29.9958,29.9395,29.9865,33100.0
2021-09-10 12:00:00,31.91,31.91,31.85,31.91,36830.0,29.9865,29.9865,29.9301,29.9865,36830.0
2021-09-10 12:10:00,31.91,31.95,31.87,31.87,87913.0,29.9865,30.024,29.9489,29.9489,87913.0
2021-09-10 12:20:00,31.87,31.88,31.84,31.84,33300.0,29.9489,29.9583,29.9207,29.9207,33300.0
2021-09-10 12:30:00,31.85,31.86,31.82,31.85,34841.0,29.9301,29.9395,29.9019,29.9301,34841.0
2021-09-10 12:40:00,31.86,31.89,31.84,31.85,33834.0,29.9395,29.9677,29.9207,29.9301,33834.0
2021-09-10 12:50:00,31.85,31.86,31.82,31.84,51555.0,29.9301,29.9395,29.9019,29.9207,51555.0
2021-09-10 13:00:00,31.86,31.87,31.84,31.84,24799.0,29.9395,29.9489,29.9207,29.9207,24799.0
2021-09-10 13:10:00,31.83,31.83,31.81,31.81,18578.0,29.9113,29.9113,29.8925,29.8925,18578.0
2021-09-10 13:20:00,31.8,31.8,31.77,31.77,40286.0,29.8831,29.8831,29.8549,29.8549,40286.0
2021-09-10 13:30:00,31.76,31.77,31.75,31.77,12254.0,29.8455,29.8549,29.8361,29.8549,12254.0
2021-09-10 13:40:00,31.77,31.77,31.73,31.73,26028.0,29.8549,29.8549,29.8173,29.8173,26028.0
2021-09-10 13:50:00,31.72,31.73,31.7,31.73,55088.0,29.8079,29.8173,29.7891,29.8173,55088.0
2021-09-10 14:00:00,31.73,31.73,31.64,31.66,76814.0,29.8173,29.8173,29.7327,29.7515,76814.0
2021-09-10 14:10:00,31.66,31.66,31.61,31.64,81724.0,29.7515,29.7515,29.7045,29.7327,81724.0
2021-09-10 14:20:00,31.64,31.66,31.62,31.66,39619.0,29.7327,29.7515,29.7139,29.7515,39619.0
2021-09-10 14:30:00,31.66,31.71,31.66,31.7,50731.0,29.7515,29.7985,29.7515,29.7891,50731.0
2021-09-10 14:40:00,31.7,31.7,31.66,31.66,25404.0,29.7891,29.7891,29.7515,29.7515,25404.0
2021-09-10 14:50:00,31.67,31.7,31.65,31.65,44401.0,29.7609,29.7891,29.7421,29.7421,44401.0
2021-09-10 15:00:00,31.64,31.64,31.61,31.61,144545.0,29.7327,29.7327,29.7045,29.7045,144545.0
2021-09-10 15:10:00,31.61,31.61,31.56,31.56,81819.0,29.7045,29.7045,29.6576,29.6576,81819.0
2021-09-10 15:20:00,31.56,31.57,31.54,31.54,114540.0,29.6576,29.6669,29.6388,29.6388,114540.0
2021-09-10 15:30:00,31.54,31.55,31.52,31.52,119457.0,29.6388,29.6482,29.62,29.62,119457.0
2021-09-10 15:40:00,31.52,31.59,31.52,31.59,131469.0,29.62,29.6857,29.62,29.6857,131469.0
2021-09-10 15:50:00,31.58,31.58,31.51,31.52,258225.0,29.6763,29.6763,29.6106,29.62,258225.0
2021-09-13 09:30:00,31.66,31.79,31.6,31.71,280338.0,29.7515,29.8737,29.6951,29.7985,280338.0
2021-09-13 09:40:00,31.71,31.87,31.71,31.75,134090.0,29.7985,29.9489,29.7985,29.8361,134090.0
2021-09-13 09:50:00,31.75,32.03,31.75,32.01,106318.0,29.8361,30.0992,29.8361,30.0804,106318.0
2021-09-13 10:00:00,32.01,32.17,32.01,32.12,199533.0,30.0804,30.2308,30.0804,30.1838,199533.0
2021-09-13 10:10:00,32.12,32.23,32.1,32.17,209996.0,30.1838,30.2872,30.165,30.2308,209996.0
2021-09-13 10:20:00,32.16,32.21,32.13,32.17,98893.0,30.2214,30.2684,30.1932,30.2308,98893.0
2021-09-13 10:30:00,32.17,32.4,32.17,32.34,230862.0,30.2308,30.4469,30.2308,30.3905,230862.0
2021-09-13 10:40:00,32.34,32.35,32.28,32.31,65855.0,30.3905,30.3999,30.3341,30.3623,65855.0
2021-09-13 10:50:00,32.31,32.36,32.28,32.33,106021.0,30.3623,30.4093,30.3341,30.3811,106021.0
2021-09-13 11:00:00,32.33,32.36,32.26,32.33,74775.0,30.3811,30.4093,30.3154,30.3811,74775.0
2021-09-13 11:10:00,32.33,32.35,32.22,32.3,115818.0,30.3811,30.3999,30.2778,30.3529,115818.0
2021-09-13 11:20:00,32.3,32.35,32.28,32.32,70377.0,30.3529,30.3999,30.3341,30.3717,70377.0
2021-09-13 11:30:00,32.31,32.33,32.27,32.32,89546.0,30.3623,30.3811,30.3248,30.3717,89546.0
2021-09-13 11:40:00,32.33,32.37,32.3,32.37,43967.0,30.3811,30.4187,30.3529,30.4187,43967.0
2021-09-13 11:50:00,32.37,32.39,32.34,32.38,36821.0,30.4187,30.4375,30.3905,30.4281,36821.0
2021-09-13 12:00:00,32.38,32.39,32.2,32.2,63791.0,30.4281,30.4375,30.259,30.259,63791.0
2021-09-13 12:10:00,32.2,32.25,32.2,32.24,76589.0,30.259,30.306,30.259,30.2966,76589.0
2021-09-13 12:20:00,32.25,32.34,32.23,32.34,37211.0,30.306,30.3905,30.2872,30.3905,37211.0
2021-09-13 12:30:00,32.34,32.41,32.32,32.38,110314.0,30.3905,30.4563,30.3717,30.4281,110314.0
2021-09-13 12:40:00,32.39,32.39,32.34,32.34,61179.0,30.4375,30.4375,30.3905,30.3905,61179.0
2021-09-13 12:50:00,32.35,32.35,32.33,32.35,27892.0,30.3999,30.3999,30.3811,30.3999,27892.0
2021-09-13 13:00:00,32.34,32.36,32.27,32.27,129440.0,30.3905,30.4093,30.3248,30.3248,129440.0
2021-09-13 13:10:00,32.27,32.28,32.24,32.26,37870.0,30.3248,30.3341,30.2966,30.3154,37870.0
2021-09-13 13:20:00,32.25,32.25,32.2,32.21,51137.0,30.306,30.306,30.259,30.2684,51137.0
2021-09-13 13:30:00,32.2,32.2,32.17,32.18,128152.0,30.259,30.259,30.2308,30.2402,128152.0
2021-09-13 13:40:00,32.18,32.2,32.15,32.2,68300.0,30.2402,30.259,30.212,30.259,68300.0
2021-09-13 13:50:00,32.2,32.23,32.16,32.23,74897.0,30.259,30.2872,30.2214,30.2872,74897.0
2021-09-13 14:00:00,32.23,32.29,32.22,32.28,43034.0,30.2872,30.3435,30.2778,30.3341,43034.0
2021-09-13 14:10:00,32.28,32.28,32.2,32.23,31389.0,30.3341,30.3341,30.259,30.2872,31389.0
2021-09-13 14:20:00,32.24,32.27,32.23,32.26,57623.0,30.2966,30.3248,30.2872,30.3154,57623.0
2021-09-13 14:30:00,32.25,32.32,32.25,32.3,29493.0,30.306,30.3717,30.306,30.3529,29493.0
2021-09-13 14:40:00,32.31,32.33,32.3,32.31,57600.0,30.3623,30.3811,30.3529,30.3623,57600.0
2021-09-13 14:50:00,32.31,32.32,32.27,32.28,60200.0,30.3623,30.3717,30.3248,30.3341,60200.0
2021-09-13 15:00:00,32.28,32.28,32.2,32.23,142462.0,30.3341,30.3341,30.259,30.2872,142462.0
2021-09-13 15:10:00,32.24,32.27,32.24,32.24,77333.0,30.2966,30.3248,30.2966,30.2966,77333.0
2021-09-13 15:20:00,32.24,32.25,32.22,32.24,90674.0,30.2966,30.306,30.2778,30.2966,90674.0
2021-09-13 15:30:00,32.23,32.23,32.18,32.19,105455.0,30.2872,30.2872,30.2402,30.2496,105455.0
2021-09-13 15:40:00,32.19,32.19,32.08,32.09,158285.0,30.2496,30.2496,30.1462,30.1556,158285.0
2021-09-13 15:50:00,32.09,32.15,32.09,32.12,192653.0,30.1556,30.212,30.1556,30.1838,192653.0
2021-09-14 09:30:00,32.28,32.33,32.09,32.09,259832.0,30.3341,30.3811,30.1556,30.1556,259832.0
2021-09-14 09:40:00,32.09,32.14,32.02,32.1,137003.0,30.1556,30.2026,30.0898,30.165,137003.0
2021-09-14 09:50:00,32.12,32.12,32.05,32.11,118117.0,30.1838,30.1838,30.118,30.1744,118117.0
2021-09-14 10:00:00,32.1,32.12,31.99,32.06,98560.0,30.165,30.1838,30.0616,30.1274,98560.0
2021-09-14 10:10:00,32.06,32.2,32.03,32.15,121319.0,30.1274,30.259,30.0992,30.212,121319.0
2021-09-14 10:20:00,32.15,32.21,32.13,32.19,70381.0,30.212,30.2684,30.1932,30.2496,70381.0
2021-09-14 10:30:00,32.21,32.38,32.16,32.38,107973.0,30.2684,30.4281,30.2214,30.4281,107973.0
2021-09-14 10:40:00,32.38,32.55,32.38,32.55,182838.0,30.4281,30.5879,30.4281,30.5879,182838.0
2021-09-14 10:50:00,32.56,32.61,32.49,32.49,131782.0,30.5973,30.6443,30.5315,30.5315,131782.0
2021-09-14 11:00:00,32.49,32.54,32.47,32.51,48288.0,30.5315,30.5785,30.5127,30.5503,48288.0
2021-09-14 11:10:00,32.51,32.56,32.49,32.56,80691.0,30.5503,30.5973,30.5315,30.5973,80691.0
2021-09-14 11:20:00,32.56,32.57,32.49,32.49,62895.0,30.5973,30.6067,30.5315,30.5315,62895.0
2021-09-14 11:30:00,32.49,32.5,32.41,32.43,99243.0,30.5315,30.5409,30.4563,30.4751,99243.0
2021-09-14 11:40:00,32.43,32.45,32.4,32.44,69160.0,30.4751,30.4939,30.4469,30.4845,69160.0
2021-09-14 11:50:00,32.43,32.45,32.41,32.41,57452.0,30.4751,30.4939,30.4563,30.4563,57452.0
2021-09-14 12:00:00,32.41,32.44,32.38,32.39,40014.0,30.4563,30.4845,30.4281,30.4375,40014.0
2021-09-14 12:10:00,32.4,32.4,32.37,32.4,21748.0,30.4469,30.4469,30.4187,30.4469,21748.0
2021-09-14 12:20:00,32.41,32.49,32.41,32.46,31918.0,30.4563,30.5315,30.4563,30.5033,31918.0
2021-09-14 12:30:00,32.45,32.48,32.44,32.45,26510.0,30.4939,30.5221,30.4845,30.4939,26510.0
2021-09-14 12:40:00,32.46,32.47,32.38,32.38,46795.0,30.5033,30.5127,30.4281,30.4281,46795.0
2021-09-14 12:50:00,32.39,32.42,32.38,32.42,54366.0,30.4375,30.4657,30.4281,30.4657,54366.0
2021-09-14 13:00:00,32.41,32.44,32.35,32.35,44822.0,30.4563,30.4845,30.3999,30.3999,44822.0
2021-09-14 13:10:00,32.35,32.4,32.34,32.4,48023.0,30.3999,30.4469,30.3905,30.4469,48023.0
2021-09-14 13:20:00,32.41,32.42,32.39,32.4,36388.0,30.4563,30.4657,30.4375,30.4469,36388.0
2021-09-14 13:30:00,32.39,32.41,32.37,32.38,30326.0,30.4375,30.4563,30.4187,30.4281,30326.0
2021-09-14 13:40:00,32.38,32.48,32.38,32.47,74085.0,30.4281,30.5221,30.4281,30.5127,74085.0
2021-09-14 13:50:00,32.47,32.53,32.47,32.52,42882.0,30.5127,30.5691,30.5127,30.5597,42882.0
2021-09-14 14:00:00,32.52,32.52,32.49,32.49,29602.0,30.5597,30.5597,30.5315,30.5315,29602.0
2021-09-14 14:10:00,32.48,32.5,32.46,32.49,44161.0,30.5221,30.5409,30.5033,30.5315,44161.0
2021-09-14 14:20:00,32.49,32.49,32.39,32.39,47607.0,30.5315,30.5315,30.4375,30.4375,47607.0
2021-09-14 14:30:00,32.37,32.37,32.27,32.28,70927.0,30.4187,30.4187,30.3248,30.3341,70927.0
2021-09-14 14:40:00,32.28,32.33,32.27,32.27,37999.0,30.3341,30.3811,30.3248,30.3248,37999.0
2021-09-14 14:50:00,32.26,32.3,32.24,32.26,116647.0,30.3154,30.3529,30.2966,30.3154,116647.0
2021-09-14 15:00:00,32.25,32.26,32.23,32.23,53175.0,30.306,30.3154,30.2872,30.2872,53175.0
2021-09-14 15:10:00,32.23,32.26,32.22,32.24,46718.0,30.2872,30.3154,30.2778,30.2966,46718.0
2021-09-14 15:20:00,32.23,32.26,32.2,32.2,89894.0,30.2872,30.3154,30.259,30.259,89894.0
2021-09-14 15:30:00,32.2,32.23,32.2,32.21,98886.0,30.259,30.2872,30.259,30.2684,98886.0
2021-09-14 15:40:00,32.2,32.27,32.19,32.22,159177.0,30.259,30.3248,30.2496,30.2778,159177.0
2021-09-14 15:50:00,32.22,32.29,32.2,32.29,161632.0,30.2778,30.3435,30.259,30.3435,161632.0
2021-09-15 09:30:00,32.01,32.27,31.98,32.11,297999.0,30.0804,30.3248,30.0522,30.1744,297999.0
2021-09-15 09:40:00,32.12,32.42,32.12,32.42,144544.0,30.1838,30.4657,30.1838,30.4657,144544.0
2021-09-15 09:50:00,32.42,32.45,32.34,32.43,79581.0,30.4657,30.4939,30.3905,30.4751,79581.0
2021-09-15 10:00:00,32.45,32.5,32.34,32.4,107557.0,30.4939,30.5409,30.3905,30.4469,107557.0
2021-09-15 10:10:00,32.39,32.5,32.37,32.48,78108.0,30.4375,30.5409,30.4187,30.5221,78108.0
2021-09-15 10:20:00,32.48,32.48,32.35,32.35,60113.0,30.5221,30.5221,30.3999,30.3999,60113.0
2021-09-15 10:30:00,32.35,32.38,32.26,32.3,101637.0,30.3999,30.4281,30.3154,30.3529,101637.0
2021-09-15 10:40:00,32.3,32.32,32.24,32.25,67127.0,30.3529,30.3717,30.2966,30.306,67127.0
2021-09-15 10:50:00,32.24,32.29,32.19,32.28,102716.0,30.2966,30.3435,30.2496,30.3341,102716.0
2021-09-15 11:00:00,32.29,32.31,32.26,32.29,21919.0,30.3435,30.3623,30.3154,30.3435,21919.0
2021-09-15 11:10:00,32.3,32.3,32.24,32.28,62659.0,30.3529,30.3529,30.2966,30.3341,62659.0
2021-09-15 11:20:00,32.3,32.3,32.23,32.26,27892.0,30.3529,30.3529,30.2872,30.3154,27892.0
2021-09-15 11:30:00,32.26,32.32,32.22,32.32,72622.0,30.3154,30.3717,30.2778,30.3717,72622.0
2021-09-15 11:40:00,32.32,32.38,32.32,32.35,128330.0,30.3717,30.4281,30.3717,30.3999,128330.0
2021-09-15 11:50:00,32.35,32.36,32.32,32.36,33744.0,30.3999,30.4093,30.3717,30.4093,33744.0
2021-09-15 12:00:00,32.34,32.34,32.27,32.27,10546.0,30.3905,30.3905,30.3248,30.3248,10546.0
2021-09-15 12:10:00,32.27,32.27,32.25,32.26,19971.0,30.3248,30.3248,30.306,30.3154,19971.0
2021-09-15 12:20:00,32.26,32.28,32.26,32.28,10736.0,30.3154,30.3341,30.3154,30.3341,10736.0
2021-09-15 12:30:00,32.28,32.28,32.23,32.24,25921.0,30.3341,30.3341,30.2872,30.2966,25921.0
2021-09-15 12:40:00,32.24,32.27,32.24,32.26,24291.0,30.2966,30.3248,30.2966,30.3154,24291.0
2021-09-15 12:50:00,32.26,32.27,32.24,32.27,16484.0,30.3154,30.3248,30.2966,30.3248,16484.0
2021-09-15 13:00:00,32.27,32.31,32.26,32.3,78439.0,30.3248,30.3623,30.3154,30.3529,78439.0
2021-09-15 13:10:00,32.3,32.34,32.29,32.34,78161.0,30.3529,30.3905,30.3435,30.3905,78161.0
2021-09-15 13:20:00,32.35,32.38,32.35,32.38,29652.0,30.3999,30.4281,30.3999,30.4281,29652.0
2021-09-15 13:30:00,32.4,32.42,32.38,32.39,31562.0,30.4469,30.4657,30.4281,30.4375,31562.0
2021-09-15 13:40:00,32.39,32.41,32.38,32.38,32329.0,30.4375,30.4563,30.4281,30.4281,32329.0
2021-09-15 13:50:00,32.39,32.39,32.33,32.33,26769.0,30.4375,30.4375,30.3811,30.3811,26769.0
2021-09-15 14:00:00,32.32,32.32,32.29,32.3,27291.0,30.3717,30.3717,30.3435,30.3529,27291.0
2021-09-15 14:10:00,32.3,32.3,32.25,32.25,31715.0,30.3529,30.3529,30.306,30.306,31715.0
2021-09-15 14:20:00,32.24,32.25,32.22,32.24,25736.0,30.2966,30.306,30.2778,30.2966,25736.0
2021-09-15 14:30:00,32.23,32.28,32.23,32.27,24462.0,30.2872,30.3341,30.2872,30.3248,24462.0
2021-09-15 14:40:00,32.27,32.27,32.24,32.26,17195.0,30.3248,30.3248,30.2966,30.3154,17195.0
2021-09-15 14:50:00,32.26,32.28,32.24,32.27,51321.0,30.3154,30.3341,30.2966,30.3248,51321.0
2021-09-15 15:00:00,32.27,32.31,32.25,32.25,35810.0,30.3248,30.3623,30.306,30.306,35810.0
2021-09-15 15:10:00,32.26,32.3,32.25,32.3,51767.0,30.3154,30.3529,30.306,30.3529,51767.0
2021-09-15 15:20:00,32.29,32.32,32.27,32.31,41655.0,30.3435,30.3717,30.3248,30.3623,41655.0
2021-09-15 15:30:00,32.3,32.33,32.28,32.33,42632.0,30.3529,30.3811,30.3341,30.3811,42632.0
2021-09-15 15:40:00,32.33,32.34,32.3,32.31,91600.0,30.3811,30.3905,30.3529,30.3623,91600.0
2021-09-15 15:50:00,32.32,32.33,32.27,32.29,172603.0,30.3717,30.3811,30.3248,30.3435,172603.0
2021-09-16 09:30:00,31.5,31.53,31.0,31.02,941861.0,29.6012,29.6294,29.1313,29.1501,941861.0
2021-09-16 09:40:00,31.02,31.05,30.73,30.8,698831.0,29.1501,29.1783,28.8776,28.9434,698831.0
2021-09-16 09:50:00,30.8,30.93,30.71,30.92,503160.0,28.9434,29.0655,28.8588,29.0561,503160.0
2021-09-16 10:00:00,30.92,30.93,30.77,30.9,438683.0,29.0561,29.0655,28.9152,29.0373,438683.0
2021-09-16 10:10:00,30.89,30.97,30.81,30.83,361081.0,29.0279,29.1031,28.9528,28.9716,361081.0
2021-09-16 10:20:00,30.83,30.83,30.7,30.82,443008.0,28.9716,28.9716,28.8494,28.9622,443008.0
2021-09-16 10:30:00,30.82,30.82,30.66,30.68,335943.0,28.9622,28.9622,28.8118,28.8306,335943.0
2021-09-16 10:40:00,30.68,30.69,30.59,30.66,285664.0,28.8306,28.84,28.746,28.8118,285664.0
2021-09-16 10:50:00,30.65,30.74,30.64,30.73,392145.0,28.8024,28.887,28.793,28.8776,392145.0
2021-09-16 11:00:00,30.73,30.88,30.73,30.87,286867.0,28.8776,29.0185,28.8776,29.0091,286867.0
2021-09-16 11:10:00,30.88,30.89,30.73,30.74,121014.0,29.0185,29.0279,28.8776,28.887,121014.0
2021-09-16 11:20:00,30.74,30.75,30.7,30.71,143912.0,28.887,28.8964,28.8494,28.8588,143912.0
2021-09-16 11:30:00,30.71,30.73,30.66,30.72,135686.0,28.8588,28.8776,28.8118,28.8682,135686.0
2021-09-16 11:40:00,30.72,30.75,30.67,30.68,147232.0,28.8682,28.8964,28.8212,28.8306,147232.0
2021-09-16 11:50:00,30.68,30.75,30.68,30.72,83344.0,28.8306,28.8964,28.8306,28.8682,83344.0
2021-09-16 12:00:00,30.72,30.76,30.68,30.76,85201.0,28.8682,28.9058,28.8306,28.9058,85201.0
2021-09-16 12:10:00,30.76,30.8,30.73,30.74,67585.0,28.9058,28.9434,28.8776,28.887,67585.0
2021-09-16 12:20:00,30.73,30.75,30.71,30.72,106339.0,28.8776,28.8964,28.8588,28.8682,106339.0
2021-09-16 12:30:00,30.71,30.71,30.66,30.7,153047.0,28.8588,28.8588,28.8118,28.8494,153047.0
2021-09-16 12:40:00,30.7,30.75,30.7,30.73,47490.0,28.8494,28.8964,28.8494,28.8776,47490.0
2021-09-16 12:50:00,30.73,30.73,30.7,30.72,50819.0,28.8776,28.8776,28.8494,28.8682,50819.0
2021-09-16 13:00:00,30.73,30.76,30.71,30.71,76911.0,28.8776,28.9058,28.8588,28.8588,76911.0
2021-09-16 13:10:00,30.7,30.78,30.7,30.78,136553.0,28.8494,28.9246,28.8494,28.9246,136553.0
2021-09-16 13:20:00,30.79,30.8,30.74,30.77,76630.0,28.934,28.9434,28.887,28.9152,76630.0
2021-09-16 13:30:00,30.77,30.8,30.77,30.78,42239.0,28.9152,28.9434,28.9152,28.9246,42239.0
2021-09-16 13:40:00,30.77,30.82,30.75,30.75,46067.0,28.9152,28.9622,28.8964,28.8964,46067.0
2021-09-16 13:50:00,30.76,30.85,30.76,30.84,101591.0,28.9058,28.9903,28.9058,28.981,101591.0
2021-09-16 14:00:00,30.84,30.93,30.84,30.91,130156.0,28.981,29.0655,28.981,29.0467,130156.0
2021-09-16 14:10:00,30.92,30.95,30.92,30.92,188123.0,29.0561,29.0843,29.0561,29.0561,188123.0
2021-09-16 14:20:00,30.92,30.93,30.91,30.91,61130.0,29.0561,29.0655,29.0467,29.0467,61130.0
2021-09-16 14:30:00,30.92,30.98,30.92,30.96,127697.0,29.0561,29.1125,29.0561,29.0937,127697.0
2021-09-16 14:40:00,30.96,30.96,30.93,30.95,74202.0,29.0937,29.0937,29.0655,29.0843,74202.0
2021-09-16 14:50:00,30.95,30.95,30.92,30.92,87336.0,29.0843,29.0843,29.0561,29.0561,87336.0
2021-09-16 15:00:00,30.93,31.0,30.91,30.99,84919.0,29.0655,29.1313,29.0467,29.1219,84919.0
2021-09-16 15:10:00,31.0,31.02,30.98,31.0,75978.0,29.1313,29.1501,29.1125,29.1313,75978.0
2021-09-16 15:20:00,31.01,31.01,30.92,30.92,82311.0,29.1407,29.1407,29.0561,29.0561,82311.0
2021-09-16 15:30:00,30.93,30.95,30.84,30.86,164656.0,29.0655,29.0843,28.981,28.9997,164656.0
2021-09-16 15:40:00,30.86,30.96,30.85,30.93,399195.0,28.9997,29.0937,28.9903,29.0655,399195.0
2021-09-16 15:50:00,30.94,30.95,30.87,30.95,727739.0,29.0749,29.0843,29.0091,29.0843,727739.0
2021-09-17 09:30:00,30.69,30.69,30.46,30.57,654279.0,28.84,28.84,28.6239,28.7272,654279.0
2021-09-17 09:40:00,30.57,30.61,30.5,30.51,247185.0,28.7272,28.7648,28.6614,28.6708,247185.0
2021-09-17 09:50:00,30.5,30.59,30.45,30.49,282846.0,28.6614,28.746,28.6145,28.6521,282846.0
2021-09-17 10:00:00,30.48,30.69,30.48,30.53,223764.0,28.6427,28.84,28.6427,28.6896,223764.0
2021-09-17 10:10:00,30.53,30.54,30.38,30.41,313639.0,28.6896,28.699,28.5487,28.5769,313639.0
2021-09-17 10:20:00,30.42,30.52,30.39,30.39,157869.0,28.5863,28.6802,28.5581,28.5581,157869.0
2021-09-17 10:30:00,30.39,30.44,30.35,30.42,144379.0,28.5581,28.6051,28.5205,28.5863,144379.0
2021-09-17 10:40:00,30.42,30.44,30.37,30.41,165892.0,28.5863,28.6051,28.5393,28.5769,165892.0
2021-09-17 10:50:00,30.42,30.52,30.4,30.42,246085.0,28.5863,28.6802,28.5675,28.5863,246085.0
2021-09-17 11:00:00,30.42,30.44,30.38,30.41,124760.0,28.5863,28.6051,28.5487,28.5769,124760.0
2021-09-17 11:10:00,30.39,30.57,30.39,30.56,109883.0,28.5581,28.7272,28.5581,28.7178,109883.0
2021-09-17 11:20:00,30.56,30.57,30.49,30.5,107559.0,28.7178,28.7272,28.6521,28.6614,107559.0
2021-09-17 11:30:00,30.5,30.68,30.47,30.67,115201.0,28.6614,28.8306,28.6333,28.8212,115201.0
2021-09-17 11:40:00,30.66,30.73,30.66,30.7,75751.0,28.8118,28.8776,28.8118,28.8494,75751.0
2021-09-17 11:50:00,30.69,30.69,30.6,30.6,39541.0,28.84,28.84,28.7554,28.7554,39541.0
2021-09-17 12:00:00,30.6,30.62,30.55,30.56,25850.0,28.7554,28.7742,28.7084,28.7178,25850.0
2021-09-17 12:10:00,30.57,30.59,30.56,30.59,35296.0,28.7272,28.746,28.7178,28.746,35296.0
2021-09-17 12:20:00,30.6,30.64,30.6,30.6,38833.0,28.7554,28.793,28.7554,28.7554,38833.0
2021-09-17 12:30:00,30.61,30.67,30.58,30.58,34833.0,28.7648,28.8212,28.7366,28.7366,34833.0
2021-09-17 12:40:00,30.58,30.63,30.55,30.58,160845.0,28.7366,28.7836,28.7084,28.7366,160845.0
2021-09-17 12:50:00,30.59,30.59,30.55,30.55,24394.0,28.746,28.746,28.7084,28.7084,24394.0
2021-09-17 13:00:00,30.56,30.63,30.56,30.58,19772.0,28.7178,28.7836,28.7178,28.7366,19772.0
2021-09-17 13:10:00,30.58,30.6,30.57,30.58,27315.0,28.7366,28.7554,28.7272,28.7366,27315.0
2021-09-17 13:20:00,30.57,30.57,30.51,30.51,38327.0,28.7272,28.7272,28.6708,28.6708,38327.0
2021-09-17 13:30:00,30.52,30.53,30.47,30.47,28518.0,28.6802,28.6896,28.6333,28.6333,28518.0
2021-09-17 13:40:00,30.48,30.49,30.46,30.48,23692.0,28.6427,28.6521,28.6239,28.6427,23692.0
2021-09-17 13:50:00,30.48,30.55,30.46,30.53,42840.0,28.6427,28.7084,28.6239,28.6896,42840.0
2021-09-17 14:00:00,30.53,30.59,30.5,30.59,51922.0,28.6896,28.746,28.6614,28.746,51922.0
2021-09-17 14:10:00,30.59,30.59,30.53,30.55,42578.0,28.746,28.746,28.6896,28.7084,42578.0
2021-09-17 14:20:00,30.56,30.59,30.55,30.59,52689.0,28.7178,28.746,28.7084,28.746,52689.0
2021-09-17 14:30:00,30.59,30.59,30.56,30.57,28056.0,28.746,28.746,28.7178,28.7272,28056.0
2021-09-17 14:40:00,30.57,30.6,30.55,30.59,32809.0,28.7272,28.7554,28.7084,28.746,32809.0
2021-09-17 14:50:00,30.6,30.61,30.59,30.59,27923.0,28.7554,28.7648,28.746,28.746,27923.0
2021-09-17 15:00:00,30.59,30.62,30.58,30.59,63576.0,28.746,28.7742,28.7366,28.746,63576.0
2021-09-17 15:10:00,30.59,30.59,30.56,30.58,96025.0,28.746,28.746,28.7178,28.7366,96025.0
2021-09-17 15:20:00,30.58,30.59,30.57,30.57,105871.0,28.7366,28.746,28.7272,28.7272,105871.0
2021-09-17 15:30:00,30.58,30.61,30.57,30.57,59155.0,28.7366,28.7648,28.7272,28.7272,59155.0
2021-09-17 15:40:00,30.57,30.63,30.57,30.61,159732.0,28.7272,28.7836,28.7272,28.7648,159732.0
2021-09-17 15:50:00,30.61,30.62,30.55,30.58,350230.0,28.7648,28.7742,28.7084,28.7366,350230.0
2021-09-20 09:30:00,30.35,30.37,30.08,30.24,419756.0,28.5205,28.5393,28.2668,28.4171,419756.0
2021-09-20 09:40:00,30.24,30.37,30.21,30.33,186280.0,28.4171,28.5393,28.3889,28.5017,186280.0
2021-09-20 09:50:00,30.32,30.42,30.25,30.38,107212.0,28.4923,28.5863,28.4265,28.5487,107212.0
2021-09-20 10:00:00,30.37,30.39,30.18,30.19,103691.0,28.5393,28.5581,28.3607,28.3701,103691.0
2021-09-20 10:10:00,30.19,30.25,30.11,30.22,111921.0,28.3701,28.4265,28.295,28.3983,111921.0
2021-09-20 10:20:00,30.21,30.48,30.21,30.39,170069.0,28.3889,28.6427,28.3889,28.5581,170069.0
2021-09-20 10:30:00,30.39,30.44,30.3,30.39,135363.0,28.5581,28.6051,28.4735,28.5581,135363.0
2021-09-20 10:40:00,30.39,30.47,30.36,30.42,107030.0,28.5581,28.6333,28.5299,28.5863,107030.0
2021-09-20 10:50:00,30.42,30.5,30.41,30.47,191191.0,28.5863,28.6614,28.5769,28.6333,191191.0
2021-09-20 11:00:00,30.47,30.56,30.47,30.5,170488.0,28.6333,28.7178,28.6333,28.6614,170488.0
2021-09-20 11:10:00,30.5,30.57,30.45,30.45,86405.0,28.6614,28.7272,28.6145,28.6145,86405.0
2021-09-20 11:20:00,30.44,30.55,30.44,30.55,37452.0,28.6051,28.7084,28.6051,28.7084,37452.0
2021-09-20 11:30:00,30.55,30.57,30.45,30.49,74205.0,28.7084,28.7272,28.6145,28.6521,74205.0
2021-09-20 11:40:00,30.48,30.48,30.37,30.37,76624.0,28.6427,28.6427,28.5393,28.5393,76624.0
2021-09-20 11:50:00,30.36,30.36,30.3,30.33,72536.0,28.5299,28.5299,28.4735,28.5017,72536.0
2021-09-20 12:00:00,30.34,30.34,30.24,30.26,85613.0,28.5111,28.5111,28.4171,28.4359,85613.0
2021-09-20 12:10:00,30.26,30.32,30.26,30.26,68337.0,28.4359,28.4923,28.4359,28.4359,68337.0
2021-09-20 12:20:00,30.26,30.27,30.23,30.27,84586.0,28.4359,28.4453,28.4077,28.4453,84586.0
2021-09-20 12:30:00,30.27,30.32,30.21,30.3,133013.0,28.4453,28.4923,28.3889,28.4735,133013.0
2021-09-20 12:40:00,30.31,30.32,30.29,30.3,62322.0,28.4829,28.4923,28.4641,28.4735,62322.0
2021-09-20 12:50:00,30.3,30.32,30.28,30.29,58347.0,28.4735,28.4923,28.4547,28.4641,58347.0
2021-09-20 13:00:00,30.3,30.32,30.27,30.29,75127.0,28.4735,28.4923,28.4453,28.4641,75127.0
2021-09-20 13:10:00,30.28,30.29,30.21,30.23,58782.0,28.4547,28.4641,28.3889,28.4077,58782.0
2021-09-20 13:20:00,30.23,30.3,30.23,30.27,44941.0,28.4077,28.4735,28.4077,28.4453,44941.0
2021-09-20 13:30:00,30.29,30.36,30.29,30.35,75941.0,28.4641,28.5299,28.4641,28.5205,75941.0
2021-09-20 13:40:00,30.36,30.38,30.3,30.36,78638.0,28.5299,28.5487,28.4735,28.5299,78638.0
2021-09-20 13:50:00,30.36,30.41,30.32,30.34,59372.0,28.5299,28.5769,28.4923,28.5111,59372.0
2021-09-20 14:00:00,30.34,30.36,30.23,30.23,50680.0,28.5111,28.5299,28.4077,28.4077,50680.0
2021-09-20 14:10:00,30.23,30.23,30.19,30.21,33252.0,28.4077,28.4077,28.3701,28.3889,33252.0
2021-09-20 14:20:00,30.2,30.2,30.16,30.18,34245.0,28.3795,28.3795,28.3419,28.3607,34245.0
2021-09-20 14:30:00,30.19,30.24,30.19,30.21,80068.0,28.3701,28.4171,28.3701,28.3889,80068.0
2021-09-20 14:40:00,30.22,30.27,30.22,30.26,71220.0,28.3983,28.4453,28.3983,28.4359,71220.0
2021-09-20 14:50:00,30.25,30.34,30.25,30.29,87176.0,28.4265,28.5111,28.4265,28.4641,87176.0
2021-09-20 15:00:00,30.29,30.34,30.29,30.3,81105.0,28.4641,28.5111,28.4641,28.4735,81105.0
2021-09-20 15:10:00,30.31,30.32,30.27,30.3,83581.0,28.4829,28.4923,28.4453,28.4735,83581.0
2021-09-20 15:20:00,30.31,30.37,30.31,30.35,59629.0,28.4829,28.5393,28.4829,28.5205,59629.0
2021-09-20 15:30:00,30.36,30.38,30.32,30.32,81483.0,28.5299,28.5487,28.4923,28.4923,81483.0
2021-09-20 15:40:00,30.32,30.36,30.3,30.36,108780.0,28.4923,28.5299,28.4735,28.5299,108780.0
2021-09-20 15:50:00,30.37,30.48,30.37,30.48,226911.0,28.5393,28.6427,28.5393,28.6427,226911.0
2021-09-21 09:30:00,30.74,30.81,30.63,30.74,291658.0,28.887,28.9528,28.7836,28.887,291658.0
2021-09-21 09:40:00,30.75,30.83,30.61,30.62,79164.0,28.8964,28.9716,28.7648,28.7742,79164.0
2021-09-21 09:50:00,30.63,30.75,30.6,30.6,204078.0,28.7836,28.8964,28.7554,28.7554,204078.0
2021-09-21 10:00:00,30.61,30.7,30.48,30.49,138037.0,28.7648,28.8494,28.6427,28.6521,138037.0
2021-09-21 10:10:00,30.48,30.53,30.41,30.47,103573.0,28.6427,28.6896,28.5769,28.6333,103573.0
2021-09-21 10:20:00,30.48,30.57,30.48,30.53,138473.0,28.6427,28.7272,28.6427,28.6896,138473.0
2021-09-21 10:30:00,30.53,30.61,30.51,30.61,82812.0,28.6896,28.7648,28.6708,28.7648,82812.0
2021-09-21 10:40:00,30.62,30.74,30.62,30.7,175582.0,28.7742,28.887,28.7742,28.8494,175582.0
2021-09-21 10:50:00,30.71,30.81,30.69,30.78,210149.0,28.8588,28.9528,28.84,28.9246,210149.0
2021-09-21 11:00:00,30.77,30.83,30.72,30.83,99688.0,28.9152,28.9716,28.8682,28.9716,99688.0
2021-09-21 11:10:00,30.83,30.91,30.79,30.91,112084.0,28.9716,29.0467,28.934,29.0467,112084.0
2021-09-21 11:20:00,30.91,30.97,30.91,30.96,109496.0,29.0467,29.1031,29.0467,29.0937,109496.0
2021-09-21 11:30:00,30.97,31.04,30.97,31.0,145771.0,29.1031,29.1689,29.1031,29.1313,145771.0
2021-09-21 11:40:00,31.0,31.01,30.91,30.97,135029.0,29.1313,29.1407,29.0467,29.1031,135029.0
2021-09-21 11:50:00,30.98,30.99,30.95,30.95,77965.0,29.1125,29.1219,29.0843,29.0843,77965.0
2021-09-21 12:00:00,30.96,31.03,30.94,31.02,68931.0,29.0937,29.1595,29.0749,29.1501,68931.0
2021-09-21 12:10:00,31.02,31.05,30.98,30.99,87972.0,29.1501,29.1783,29.1125,29.1219,87972.0
2021-09-21 12:20:00,30.98,31.02,30.93,30.93,60946.0,29.1125,29.1501,29.0655,29.0655,60946.0
2021-09-21 12:30:00,30.93,30.95,30.91,30.93,80108.0,29.0655,29.0843,29.0467,29.0655,80108.0
2021-09-21 12:40:00,30.93,30.97,30.93,30.95,48962.0,29.0655,29.1031,29.0655,29.0843,48962.0
2021-09-21 12:50:00,30.95,30.95,30.88,30.89,46034.0,29.0843,29.0843,29.0185,29.0279,46034.0
2021-09-21 13:00:00,30.89,30.9,30.8,30.84,42863.0,29.0279,29.0373,28.9434,28.981,42863.0
2021-09-21 13:10:00,30.83,30.86,30.82,30.84,20005.0,28.9716,28.9997,28.9622,28.981,20005.0
2021-09-21 13:20:00,30.85,30.86,30.77,30.82,49130.0,28.9903,28.9997,28.9152,28.9622,49130.0
2021-09-21 13:30:00,30.83,30.84,30.77,30.78,27626.0,28.9716,28.981,28.9152,28.9246,27626.0
2021-09-21 13:40:00,30.77,30.77,30.72,30.77,73338.0,28.9152,28.9152,28.8682,28.9152,73338.0
2021-09-21 13:50:00,30.76,30.77,30.71,30.77,49046.0,28.9058,28.9152,28.8588,28.9152,49046.0
2021-09-21 14:00:00,30.77,30.78,30.71,30.71,59639.0,28.9152,28.9246,28.8588,28.8588,59639.0
2021-09-21 14:10:00,30.71,30.71,30.69,30.7,56091.0,28.8588,28.8588,28.84,28.8494,56091.0
2021-09-21 14:20:00,30.7,30.7,30.6,30.6,42043.0,28.8494,28.8494,28.7554,28.7554,42043.0
2021-09-21 14:30:00,30.6,30.64,30.58,30.59,33056.0,28.7554,28.793,28.7366,28.746,33056.0
2021-09-21 14:40:00,30.6,30.6,30.55,30.55,41045.0,28.7554,28.7554,28.7084,28.7084,41045.0
2021-09-21 14:50:00,30.56,30.59,30.55,30.55,87761.0,28.7178,28.746,28.7084,28.7084,87761.0
2021-09-21 15:00:00,30.56,30.6,30.52,30.53,73417.0,28.7178,28.7554,28.6802,28.6896,73417.0
2021-09-21 15:10:00,30.53,30.6,30.53,30.57,100704.0,28.6896,28.7554,28.6896,28.7272,100704.0
2021-09-21 15:20:00,30.58,30.6,30.55,30.57,111826.0,28.7366,28.7554,28.7084,28.7272,111826.0
2021-09-21 15:30:00,30.58,30.61,30.57,30.59,45600.0,28.7366,28.7648,28.7272,28.746,45600.0
2021-09-21 15:40:00,30.58,30.59,30.53,30.54,66386.0,28.7366,28.746,28.6896,28.699,66386.0
2021-09-21 15:50:00,30.54,30.54,30.48,30.49,343215.0,28.699,28.699,28.6427,28.6521,343215.0
2021-09-22 09:30:00,30.66,30.85,30.66,30.85,269071.0,28.8118,28.9903,28.8118,28.9903,269071.0
2021-09-22 09:40:00,30.84,30.99,30.79,30.81,172040.0,28.981,29.1219,28.934,28.9528,172040.0
2021-09-22 09:50:00,30.8,30.81,30.66,30.7,86263.0,28.9434,28.9528,28.8118,28.8494,86263.0
2021-09-22 10:00:00,30.72,30.75,30.66,30.69,105436.0,28.8682,28.8964,28.8118,28.84,105436.0
2021-09-22 10:10:00,30.68,30.84,30.68,30.84,94311.0,28.8306,28.981,28.8306,28.981,94311.0
2021-09-22 10:20:00,30.84,30.88,30.79,30.81,86794.0,28.981,29.0185,28.934,28.9528,86794.0
2021-09-22 10:30:00,30.82,30.93,30.82,30.92,82776.0,28.9622,29.0655,28.9622,29.0561,82776.0
2021-09-22 10:40:00,30.92,30.92,30.81,30.81,61448.0,29.0561,29.0561,28.9528,28.9528,61448.0
2021-09-22 10:50:00,30.82,30.84,30.76,30.81,78328.0,28.9622,28.981,28.9058,28.9528,78328.0
2021-09-22 11:00:00,30.81,30.91,30.79,30.91,100071.0,28.9528,29.0467,28.934,29.0467,100071.0
2021-09-22 11:10:00,30.91,30.93,30.89,30.89,70032.0,29.0467,29.0655,29.0279,29.0279,70032.0
2021-09-22 11:20:00,30.89,30.95,30.89,30.92,60618.0,29.0279,29.0843,29.0279,29.0561,60618.0
2021-09-22 11:30:00,30.93,30.98,30.91,30.97,46040.0,29.0655,29.1125,29.0467,29.1031,46040.0
2021-09-22 11:40:00,30.98,31.0,30.95,31.0,70447.0,29.1125,29.1313,29.0843,29.1313,70447.0
2021-09-22 11:50:00,31.0,31.07,31.0,31.02,98615.0,29.1313,29.1971,29.1313,29.1501,98615.0
2021-09-22 12:00:00,31.02,31.02,30.96,30.98,37157.0,29.1501,29.1501,29.0937,29.1125,37157.0
2021-09-22 12:10:00,30.97,31.0,30.96,30.96,44937.0,29.1031,29.1313,29.0937,29.0937,44937.0
2021-09-22 12:20:00,30.96,30.96,30.91,30.91,55476.0,29.0937,29.0937,29.0467,29.0467,55476.0
2021-09-22 12:30:00,30.91,30.93,30.91,30.91,40673.0,29.0467,29.0655,29.0467,29.0467,40673.0
2021-09-22 12:40:00,30.91,30.92,30.9,30.91,20361.0,29.0467,29.0561,29.0373,29.0467,20361.0
2021-09-22 12:50:00,30.92,30.95,30.88,30.89,29518.0,29.0561,29.0843,29.0185,29.0279,29518.0
2021-09-22 13:00:00,30.88,30.91,30.86,30.89,46098.0,29.0185,29.0467,28.9997,29.0279,46098.0
2021-09-22 13:10:00,30.89,30.89,30.86,30.87,38813.0,29.0279,29.0279,28.9997,29.0091,38813.0
2021-09-22 13:20:00,30.87,30.87,30.82,30.83,40908.0,29.0091,29.0091,28.9622,28.9716,40908.0
2021-09-22 13:30:00,30.82,30.82,30.79,30.8,32728.0,28.9622,28.9622,28.934,28.9434,32728.0
2021-09-22 13:40:00,30.8,30.82,30.77,30.79,42242.0,28.9434,28.9622,28.9152,28.934,42242.0
2021-09-22 13:50:00,30.79,30.8,30.75,30.77,36960.0,28.934,28.9434,28.8964,28.9152,36960.0
2021-09-22 14:00:00,30.77,31.18,30.53,31.14,387985.0,28.9152,29.3005,28.6896,29.2629,387985.0
2021-09-22 14:10:00,31.14,31.23,31.1,31.14,145379.0,29.2629,29.3474,29.2253,29.2629,145379.0
2021-09-22 14:20:00,31.13,31.2,31.1,31.16,112122.0,29.2535,29.3193,29.2253,29.2817,112122.0
2021-09-22 14:30:00,31.16,31.23,30.75,30.77,300545.0,29.2817,29.3474,28.8964,28.9152,300545.0
2021-09-22 14:40:00,30.77,30.77,30.49,30.52,375073.0,28.9152,28.9152,28.6521,28.6802,375073.0
2021-09-22 14:50:00,30.51,30.67,30.47,30.54,235981.0,28.6708,28.8212,28.6333,28.699,235981.0
2021-09-22 15:00:00,30.54,30.61,30.45,30.58,165302.0,28.699,28.7648,28.6145,28.7366,165302.0
2021-09-22 15:10:00,30.57,30.69,30.55,30.69,95122.0,28.7272,28.84,28.7084,28.84,95122.0
2021-09-22 15:20:00,30.69,30.73,30.53,30.54,96618.0,28.84,28.8776,28.6896,28.699,96618.0
2021-09-22 15:30:00,30.54,30.57,30.46,30.52,109409.0,28.699,28.7272,28.6239,28.6802,109409.0
2021-09-22 15:40:00,30.52,30.53,30.49,30.5,141717.0,28.6802,28.6896,28.6521,28.6614,141717.0
2021-09-22 15:50:00,30.5,30.54,30.48,30.48,177693.0,28.6614,28.699,28.6427,28.6427,177693.0
2021-09-23 09:30:00,30.25,30.33,30.17,30.2,292692.0,28.4265,28.5017,28.3513,28.3795,292692.0
2021-09-23 09:40:00,30.2,30.28,30.14,30.14,136874.0,28.3795,28.4547,28.3231,28.3231,136874.0
2021-09-23 09:50:00,30.15,30.18,30.07,30.1,219044.0,28.3325,28.3607,28.2574,28.2856,219044.0
2021-09-23 10:00:00,30.1,30.1,29.98,30.05,340789.0,28.2856,28.2856,28.1728,28.2386,340789.0
2021-09-23 10:10:00,30.05,30.13,29.99,30.02,176790.0,28.2386,28.3138,28.1822,28.2104,176790.0
2021-09-23 10:20:00,30.02,30.09,30.01,30.08,152721.0,28.2104,28.2762,28.201,28.2668,152721.0
2021-09-23 10:30:00,30.09,30.09,29.95,30.03,341398.0,28.2762,28.2762,28.1446,28.2198,341398.0
2021-09-23 10:40:00,30.03,30.07,29.98,30.07,97205.0,28.2198,28.2574,28.1728,28.2574,97205.0
2021-09-23 10:50:00,30.06,30.09,30.0,30.07,159445.0,28.248,28.2762,28.1916,28.2574,159445.0
2021-09-23 11:00:00,30.06,30.14,30.04,30.12,93369.0,28.248,28.3231,28.2292,28.3044,93369.0
2021-09-23 11:10:00,30.11,30.12,29.97,29.97,171580.0,28.295,28.3044,28.1634,28.1634,171580.0
2021-09-23 11:20:00,29.97,30.04,29.96,30.02,63752.0,28.1634,28.2292,28.154,28.2104,63752.0
2021-09-23 11:30:00,30.03,30.14,30.03,30.12,109600.0,28.2198,28.3231,28.2198,28.3044,109600.0
2021-09-23 11:40:00,30.13,30.21,30.11,30.2,104855.0,28.3138,28.3889,28.295,28.3795,104855.0
2021-09-23 11:50:00,30.21,30.26,30.17,30.18,89971.0,28.3889,28.4359,28.3513,28.3607,89971.0
2021-09-23 12:00:00,30.18,30.2,30.13,30.15,45157.0,28.3607,28.3795,28.3138,28.3325,45157.0
2021-09-23 12:10:00,30.15,30.18,30.13,30.13,43612.0,28.3325,28.3607,28.3138,28.3138,43612.0
2021-09-23 12:20:00,30.13,30.15,30.09,30.13,47563.0,28.3138,28.3325,28.2762,28.3138,47563.0
2021-09-23 12:30:00,30.14,30.16,30.13,30.13,35218.0,28.3231,28.3419,28.3138,28.3138,35218.0
2021-09-23 12:40:00,30.12,30.12,30.07,30.07,28704.0,28.3044,28.3044,28.2574,28.2574,28704.0
2021-09-23 12:50:00,30.06,30.09,30.05,30.09,38509.0,28.248,28.2762,28.2386,28.2762,38509.0
2021-09-23 13:00:00,30.09,30.13,30.08,30.11,50822.0,28.2762,28.3138,28.2668,28.295,50822.0
2021-09-23 13:10:00,30.11,30.11,30.05,30.07,33396.0,28.295,28.295,28.2386,28.2574,33396.0
2021-09-23 13:20:00,30.08,30.08,30.04,30.04,10191.0,28.2668,28.2668,28.2292,28.2292,10191.0
2021-09-23 13:30:00,30.05,30.08,30.04,30.08,55906.0,28.2386,28.2668,28.2292,28.2668,55906.0
2021-09-23 13:40:00,30.08,30.11,30.08,30.1,26176.0,28.2668,28.295,28.2668,28.2856,26176.0
2021-09-23 13:50:00,30.11,30.21,30.11,30.19,71156.0,28.295,28.3889,28.295,28.3701,71156.0
2021-09-23 14:00:00,30.18,30.18,30.12,30.12,30180.0,28.3607,28.3607,28.3044,28.3044,30180.0
2021-09-23 14:10:00,30.12,30.12,30.08,30.08,33993.0,28.3044,28.3044,28.2668,28.2668,33993.0
2021-09-23 14:20:00,30.07,30.08,30.05,30.05,49676.0,28.2574,28.2668,28.2386,28.2386,49676.0
2021-09-23 14:30:00,30.05,30.07,30.05,30.07,47060.0,28.2386,28.2574,28.2386,28.2574,47060.0
2021-09-23 14:40:00,30.06,30.06,30.05,30.06,54638.0,28.248,28.248,28.2386,28.248,54638.0
2021-09-23 14:50:00,30.07,30.09,30.07,30.08,54196.0,28.2574,28.2762,28.2574,28.2668,54196.0
2021-09-23 15:00:00,30.07,30.07,30.02,30.02,53939.0,28.2574,28.2574,28.2104,28.2104,53939.0
2021-09-23 15:10:00,30.01,30.01,29.98,29.98,61596.0,28.201,28.201,28.1728,28.1728,61596.0
2021-09-23 15:20:00,29.98,29.98,29.94,29.94,137689.0,28.1728,28.1728,28.1352,28.1352,137689.0
2021-09-23 15:30:00,29.95,29.95,29.91,29.92,105953.0,28.1446,28.1446,28.107,28.1164,105953.0
2021-09-23 15:40:00,29.93,29.95,29.89,29.89,127753.0,28.1258,28.1446,28.0882,28.0882,127753.0
2021-09-23 15:50:00,29.89,29.93,29.88,29.91,383813.0,28.0882,28.1258,28.0788,28.107,383813.0
2021-09-24 09:30:00,29.67,29.77,29.55,29.7,295496.0,27.8815,27.9755,27.7687,27.9097,295496.0
2021-09-24 09:40:00,29.7,29.82,29.64,29.8,184795.0,27.9097,28.0224,27.8533,28.0036,184795.0
2021-09-24 09:50:00,29.79,29.83,29.74,29.76,103424.0,27.9942,28.0318,27.9473,27.9661,103424.0
2021-09-24 10:00:00,29.77,29.93,29.77,29.82,118306.0,27.9755,28.1258,27.9755,28.0224,118306.0
2021-09-24 10:10:00,29.83,29.95,29.82,29.91,98778.0,28.0318,28.1446,28.0224,28.107,98778.0
2021-09-24 10:20:00,29.92,29.96,29.91,29.92,73966.0,28.1164,28.154,28.107,28.1164,73966.0
2021-09-24 10:30:00,29.91,29.97,29.9,29.93,91408.0,28.107,28.1634,28.0976,28.1258,91408.0
2021-09-24 10:40:00,29.92,29.92,29.84,29.85,70316.0,28.1164,28.1164,28.0412,28.0506,70316.0
2021-09-24 10:50:00,29.84,29.89,29.81,29.85,42322.0,28.0412,28.0882,28.013,28.0506,42322.0
2021-09-24 11:00:00,29.84,29.96,29.83,29.93,104542.0,28.0412,28.154,28.0318,28.1258,104542.0
2021-09-24 11:10:00,29.93,29.93,29.87,29.88,45715.0,28.1258,28.1258,28.0694,28.0788,45715.0
2021-09-24 11:20:00,29.88,29.89,29.85,29.89,31689.0,28.0788,28.0882,28.0506,28.0882,31689.0
2021-09-24 11:30:00,29.89,30.0,29.85,29.98,82672.0,28.0882,28.1916,28.0506,28.1728,82672.0
2021-09-24 11:40:00,29.98,29.99,29.92,29.94,44249.0,28.1728,28.1822,28.1164,28.1352,44249.0
2021-09-24 11:50:00,29.94,29.96,29.94,29.95,32369.0,28.1352,28.154,28.1352,28.1446,32369.0
2021-09-24 12:00:00,29.95,29.96,29.93,29.96,36435.0,28.1446,28.154,28.1258,28.154,36435.0
2021-09-24 12:10:00,29.96,29.98,29.95,29.96,49458.0,28.154,28.1728,28.1446,28.154,49458.0
2021-09-24 12:20:00,29.97,29.98,29.93,29.93,31767.0,28.1634,28.1728,28.1258,28.1258,31767.0
2021-09-24 12:30:00,29.92,29.93,29.89,29.89,28642.0,28.1164,28.1258,28.0882,28.0882,28642.0
2021-09-24 12:40:00,29.89,29.91,29.89,29.89,16294.0,28.0882,28.107,28.0882,28.0882,16294.0
2021-09-24 12:50:00,29.89,29.89,29.84,29.84,21270.0,28.0882,28.0882,28.0412,28.0412,21270.0
2021-09-24 13:00:00,29.85,29.88,29.83,29.83,32141.0,28.0506,28.0788,28.0318,28.0318,32141.0
2021-09-24 13:10:00,29.82,29.86,29.81,29.84,21022.0,28.0224,28.06,28.013,28.0412,21022.0
2021-09-24 13:20:00,29.84,29.89,29.83,29.88,19008.0,28.0412,28.0882,28.0318,28.0788,19008.0
2021-09-24 13:30:00,29.88,29.89,29.85,29.87,14916.0,28.0788,28.0882,28.0506,28.0694,14916.0
2021-09-24 13:40:00,29.87,29.89,29.86,29.86,8500.0,28.0694,28.0882,28.06,28.06,8500.0
2021-09-24 13:50:00,29.86,29.86,29.84,29.84,7093.0,28.06,28.06,28.0412,28.0412,7093.0
2021-09-24 14:00:00,29.84,29.84,29.8,29.81,30158.0,28.0412,28.0412,28.0036,28.013,30158.0
2021-09-24 14:10:00,29.81,29.82,29.75,29.77,17375.0,28.013,28.0224,27.9567,27.9755,17375.0
2021-09-24 14:20:00,29.77,29.77,29.75,29.77,39141.0,27.9755,27.9755,27.9567,27.9755,39141.0
2021-09-24 14:30:00,29.77,29.8,29.77,29.79,12318.0,27.9755,28.0036,27.9755,27.9942,12318.0
2021-09-24 14:40:00,29.79,29.79,29.77,29.77,12999.0,27.9942,27.9942,27.9755,27.9755,12999.0
2021-09-24 14:50:00,29.78,29.8,29.78,29.8,19422.0,27.9848,28.0036,27.9848,28.0036,19422.0
2021-09-24 15:00:00,29.8,29.8,29.79,29.8,10815.0,28.0036,28.0036,27.9942,28.0036,10815.0
2021-09-24 15:10:00,29.8,29.8,29.74,29.76,45692.0,28.0036,28.0036,27.9473,27.9661,45692.0
2021-09-24 15:20:00,29.75,29.77,29.75,29.77,23973.0,27.9567,27.9755,27.9567,27.9755,23973.0
2021-09-24 15:30:00,29.77,29.78,29.74,29.74,23936.0,27.9755,27.9848,27.9473,27.9473,23936.0
2021-09-24 15:40:00,29.73,29.75,29.71,29.72,92630.0,27.9379,27.9567,27.9191,27.9285,92630.0
2021-09-24 15:50:00,29.73,29.75,29.67,29.68,194918.0,27.9379,27.9567,27.8815,27.8909,194918.0
2021-09-27 09:30:00,29.77,29.89,29.65,29.79,280160.0,27.9755,28.0882,27.8627,27.9942,280160.0
2021-09-27 09:40:00,29.78,30.05,29.74,30.05,169511.0,27.9848,28.2386,27.9473,28.2386,169511.0
2021-09-27 09:50:00,30.05,30.14,30.05,30.11,248165.0,28.2386,28.3231,28.2386,28.295,248165.0
2021-09-27 10:00:00,30.11,30.19,30.09,30.17,240572.0,28.295,28.3701,28.2762,28.3513,240572.0
2021-09-27 10:10:00,30.17,30.23,30.1,30.21,140594.0,28.3513,28.4077,28.2856,28.3889,140594.0
2021-09-27 10:20:00,30.21,30.23,30.12,30.15,67996.0,28.3889,28.4077,28.3044,28.3325,67996.0
2021-09-27 10:30:00,30.16,30.19,29.99,29.99,63113.0,28.3419,28.3701,28.1822,28.1822,63113.0
2021-09-27 10:40:00,29.98,29.99,29.93,29.95,74340.0,28.1728,28.1822,28.1258,28.1446,74340.0
2021-09-27 10:50:00,29.94,29.94,29.87,29.87,88079.0,28.1352,28.1352,28.0694,28.0694,88079.0
2021-09-27 11:00:00,29.87,29.93,29.84,29.85,88880.0,28.0694,28.1258,28.0412,28.0506,88880.0
2021-09-27 11:10:00,29.85,29.98,29.85,29.98,51263.0,28.0506,28.1728,28.0506,28.1728,51263.0
2021-09-27 11:20:00,29.98,29.98,29.93,29.95,55027.0,28.1728,28.1728,28.1258,28.1446,55027.0
2021-09-27 11:30:00,29.95,29.97,29.88,29.91,97252.0,28.1446,28.1634,28.0788,28.107,97252.0
2021-09-27 11:40:00,29.9,29.95,29.89,29.95,30674.0,28.0976,28.1446,28.0882,28.1446,30674.0
2021-09-27 11:50:00,29.94,29.94,29.87,29.89,41496.0,28.1352,28.1352,28.0694,28.0882,41496.0
2021-09-27 12:00:00,29.9,29.93,29.9,29.91,53544.0,28.0976,28.1258,28.0976,28.107,53544.0
2021-09-27 12:10:00,29.91,29.94,29.9,29.94,49155.0,28.107,28.1352,28.0976,28.1352,49155.0
2021-09-27 12:20:00,29.95,30.01,29.95,30.01,26617.0,28.1446,28.201,28.1446,28.201,26617.0
2021-09-27 12:30:00,30.0,30.0,29.94,29.96,30049.0,28.1916,28.1916,28.1352,28.154,30049.0
2021-09-27 12:40:00,29.95,29.96,29.91,29.91,21682.0,28.1446,28.154,28.107,28.107,21682.0
2021-09-27 12:50:00,29.9,29.9,29.86,29.87,47608.0,28.0976,28.0976,28.06,28.0694,47608.0
2021-09-27 13:00:00,29.88,29.9,29.85,29.87,88785.0,28.0788,28.0976,28.0506,28.0694,88785.0
2021-09-27 13:10:00,29.87,29.9,29.85,29.88,51307.0,28.0694,28.0976,28.0506,28.0788,51307.0
2021-09-27 13:20:00,29.88,29.88,29.85,29.86,27603.0,28.0788,28.0788,28.0506,28.06,27603.0
2021-09-27 13:30:00,29.86,29.88,29.85,29.85,22828.0,28.06,28.0788,28.0506,28.0506,22828.0
2021-09-27 13:40:00,29.86,29.86,29.82,29.85,32427.0,28.06,28.06,28.0224,28.0506,32427.0
2021-09-27 13:50:00,29.86,29.87,29.82,29.82,38024.0,28.06,28.0694,28.0224,28.0224,38024.0
2021-09-27 14:00:00,29.82,29.83,29.76,29.77,49381.0,28.0224,28.0318,27.9661,27.9755,49381.0
2021-09-27 14:10:00,29.76,29.76,29.73,29.75,49374.0,27.9661,27.9661,27.9379,27.9567,49374.0
2021-09-27 14:20:00,29.74,29.78,29.74,29.77,45605.0,27.9473,27.9848,27.9473,27.9755,45605.0
2021-09-27 14:30:00,29.77,29.77,29.73,29.74,22304.0,27.9755,27.9755,27.9379,27.9473,22304.0
2021-09-27 14:40:00,29.73,29.76,29.73,29.74,44271.0,27.9379,27.9661,27.9379,27.9473,44271.0
2021-09-27 14:50:00,29.74,29.74,29.7,29.71,27037.0,27.9473,27.9473,27.9097,27.9191,27037.0
2021-09-27 15:00:00,29.72,29.74,29.71,29.73,20742.0,27.9285,27.9473,27.9191,27.9379,20742.0
2021-09-27 15:10:00,29.73,29.73,29.7,29.73,19874.0,27.9379,27.9379,27.9097,27.9379,19874.0
2021-09-27 15:20:00,29.73,29.73,29.68,29.7,20243.0,27.9379,27.9379,27.8909,27.9097,20243.0
2021-09-27 15:30:00,29.7,29.71,29.67,29.69,88057.0,27.9097,27.9191,27.8815,27.9003,88057.0
2021-09-27 15:40:00,29.7,29.7,29.64,29.65,64952.0,27.9097,27.9097,27.8533,27.8627,64952.0
2021-09-27 15:50:00,29.65,29.68,29.64,29.67,220366.0,27.8627,27.8909,27.8533,27.8815,220366.0
2021-09-28 09:30:00,29.2,29.23,28.99,29.1,558734.0,27.4398,27.468,27.2425,27.3458,558734.0
2021-09-28 09:40:00,29.1,29.14,28.98,29.01,492524.0,27.3458,27.3834,27.2331,27.2613,492524.0
2021-09-28 09:50:00,29.0,29.23,28.98,29.17,417473.0,27.2519,27.468,27.2331,27.4116,417473.0
2021-09-28 10:00:00,29.16,29.27,29.1,29.22,185247.0,27.4022,27.5056,27.3458,27.4586,185247.0
2021-09-28 10:10:00,29.22,29.32,29.13,29.3,166119.0,27.4586,27.5526,27.374,27.5338,166119.0
2021-09-28 10:20:00,29.31,29.45,29.26,29.43,330593.0,27.5432,27.6747,27.4962,27.6559,330593.0
2021-09-28 10:30:00,29.42,29.45,29.34,29.39,380872.0,27.6466,27.6747,27.5714,27.6184,380872.0
2021-09-28 10:40:00,29.39,29.41,29.32,29.33,229042.0,27.6184,27.6372,27.5526,27.562,229042.0
2021-09-28 10:50:00,29.33,29.33,29.2,29.24,160852.0,27.562,27.562,27.4398,27.4774,160852.0
2021-09-28 11:00:00,29.24,29.39,29.24,29.37,150898.0,27.4774,27.6184,27.4774,27.5996,150898.0
2021-09-28 11:10:00,29.36,29.43,29.34,29.43,117321.0,27.5902,27.6559,27.5714,27.6559,117321.0
2021-09-28 11:20:00,29.43,29.5,29.41,29.46,115376.0,27.6559,27.7217,27.6372,27.6841,115376.0
2021-09-28 11:30:00,29.46,29.5,29.42,29.46,181133.0,27.6841,27.7217,27.6466,27.6841,181133.0
2021-09-28 11:40:00,29.46,29.47,29.22,29.22,640213.0,27.6841,27.6935,27.4586,27.4586,640213.0
2021-09-28 11:50:00,29.23,29.3,29.18,29.28,419872.0,27.468,27.5338,27.421,27.515,419872.0
2021-09-28 12:00:00,29.27,29.41,29.27,29.4,171576.0,27.5056,27.6372,27.5056,27.6278,171576.0
2021-09-28 12:10:00,29.39,29.43,29.36,29.4,97889.0,27.6184,27.6559,27.5902,27.6278,97889.0
2021-09-28 12:20:00,29.41,29.43,29.39,29.42,112005.0,27.6372,27.6559,27.6184,27.6466,112005.0
2021-09-28 12:30:00,29.43,29.46,29.41,29.42,54735.0,27.6559,27.6841,27.6372,27.6466,54735.0
2021-09-28 12:40:00,29.43,29.43,29.39,29.42,65408.0,27.6559,27.6559,27.6184,27.6466,65408.0
2021-09-28 12:50:00,29.41,29.46,29.38,29.41,114769.0,27.6372,27.6841,27.609,27.6372,114769.0
2021-09-28 13:00:00,29.41,29.46,29.29,29.37,170753.0,27.6372,27.6841,27.5244,27.5996,170753.0
2021-09-28 13:10:00,29.37,29.41,29.32,29.35,103512.0,27.5996,27.6372,27.5526,27.5808,103512.0
2021-09-28 13:20:00,29.36,29.46,29.36,29.41,81910.0,27.5902,27.6841,27.5902,27.6372,81910.0
2021-09-28 13:30:00,29.41,29.43,29.39,29.42,64742.0,27.6372,27.6559,27.6184,27.6466,64742.0
2021-09-28 13:40:00,29.42,29.45,29.35,29.35,41432.0,27.6466,27.6747,27.5808,27.5808,41432.0
2021-09-28 13:50:00,29.36,29.37,29.34,29.34,39144.0,27.5902,27.5996,27.5714,27.5714,39144.0
2021-09-28 14:00:00,29.34,29.38,29.3,29.34,71457.0,27.5714,27.609,27.5338,27.5714,71457.0
2021-09-28 14:10:00,29.34,29.34,29.3,29.33,33523.0,27.5714,27.5714,27.5338,27.562,33523.0
2021-09-28 14:20:00,29.34,29.35,29.3,29.31,19919.0,27.5714,27.5808,27.5338,27.5432,19919.0
2021-09-28 14:30:00,29.31,29.34,29.29,29.34,28622.0,27.5432,27.5714,27.5244,27.5714,28622.0
2021-09-28 14:40:00,29.34,29.41,29.34,29.37,89860.0,27.5714,27.6372,27.5714,27.5996,89860.0
2021-09-28 14:50:00,29.37,29.39,29.37,29.38,28261.0,27.5996,27.6184,27.5996,27.609,28261.0
2021-09-28 15:00:00,29.37,29.41,29.36,29.37,25849.0,27.5996,27.6372,27.5902,27.5996,25849.0
2021-09-28 15:10:00,29.37,29.38,29.33,29.34,21248.0,27.5996,27.609,27.562,27.5714,21248.0
2021-09-28 15:20:00,29.34,29.34,29.3,29.32,14836.0,27.5714,27.5714,27.5338,27.5526,14836.0
2021-09-28 15:30:00,29.32,29.39,29.29,29.35,66742.0,27.5526,27.6184,27.5244,27.5808,66742.0
2021-09-28 15:40:00,29.35,29.39,29.34,29.37,106446.0,27.5808,27.6184,27.5714,27.5996,106446.0
2021-09-28 15:50:00,29.36,29.4,29.33,29.4,280766.0,27.5902,27.6278,27.562,27.6278,280766.0
2021-09-29 09:30:00,29.29,29.41,29.2,29.24,299594.0,27.5244,27.6372,27.4398,27.4774,299594.0
2021-09-29 09:40:00,29.23,29.3,29.18,29.3,151312.0,27.468,27.5338,27.421,27.5338,151312.0
2021-09-29 09:50:00,29.25,29.3,29.23,29.27,112245.0,27.4868,27.5338,27.468,27.5056,112245.0
2021-09-29 10:00:00,29.26,29.34,29.14,29.2,162475.0,27.4962,27.5714,27.3834,27.4398,162475.0
2021-09-29 10:10:00,29.2,29.2,29.03,29.04,197824.0,27.4398,27.4398,27.2801,27.2895,197824.0
2021-09-29 10:20:00,29.03,29.11,28.98,29.09,229454.0,27.2801,27.3552,27.2331,27.3364,229454.0
2021-09-29 10:30:00,29.09,29.09,28.95,29.0,398295.0,27.3364,27.3364,27.2049,27.2519,398295.0
2021-09-29 10:40:00,29.0,29.05,28.98,29.03,235124.0,27.2519,27.2989,27.2331,27.2801,235124.0
2021-09-29 10:50:00,29.02,29.05,28.97,29.0,292387.0,27.2707,27.2989,27.2237,27.2519,292387.0
2021-09-29 11:00:00,29.01,29.13,28.97,29.09,289406.0,27.2613,27.374,27.2237,27.3364,289406.0
2021-09-29 11:10:00,29.08,29.09,29.01,29.09,166142.0,27.327,27.3364,27.2613,27.3364,166142.0
2021-09-29 11:20:00,29.1,29.16,29.09,29.15,242356.0,27.3458,27.4022,27.3364,27.3928,242356.0
2021-09-29 11:30:00,29.15,29.2,29.12,29.13,175332.0,27.3928,27.4398,27.3646,27.374,175332.0
2021-09-29 11:40:00,29.14,29.14,29.05,29.1,80572.0,27.3834,27.3834,27.2989,27.3458,80572.0
2021-09-29 11:50:00,29.11,29.11,29.03,29.06,54891.0,27.3552,27.3552,27.2801,27.3083,54891.0
2021-09-29 12:00:00,29.05,29.05,28.98,28.98,70592.0,27.2989,27.2989,27.2331,27.2331,70592.0
2021-09-29 12:10:00,28.99,28.99,28.95,28.96,55726.0,27.2425,27.2425,27.2049,27.2143,55726.0
2021-09-29 12:20:00,28.96,28.96,28.87,28.93,178642.0,27.2143,27.2143,27.1297,27.1861,178642.0
2021-09-29 12:30:00,28.93,28.96,28.92,28.93,78219.0,27.1861,27.2143,27.1767,27.1861,78219.0
2021-09-29 12:40:00,28.93,28.98,28.93,28.97,81194.0,27.1861,27.2331,27.1861,27.2237,81194.0
2021-09-29 12:50:00,28.97,28.98,28.93,28.93,112087.0,27.2237,27.2331,27.1861,27.1861,112087.0
2021-09-29 13:00:00,28.92,28.96,28.91,28.93,135995.0,27.1767,27.2143,27.1673,27.1861,135995.0
2021-09-29 13:10:00,28.93,28.96,28.91,28.92,79893.0,27.1861,27.2143,27.1673,27.1767,79893.0
2021-09-29 13:20:00,28.92,28.93,28.86,28.89,132102.0,27.1767,27.1861,27.1203,27.1485,132102.0
2021-09-29 13:30:00,28.89,28.89,28.85,28.87,95927.0,27.1485,27.1485,27.1109,27.1297,95927.0
2021-09-29 13:40:00,28.87,28.96,28.87,28.91,86063.0,27.1297,27.2143,27.1297,27.1673,86063.0
2021-09-29 13:50:00,28.91,28.94,28.89,28.89,105343.0,27.1673,27.1955,27.1485,27.1485,105343.0
2021-09-29 14:00:00,28.88,28.89,28.83,28.84,163194.0,27.1391,27.1485,27.0921,27.1015,163194.0
2021-09-29 14:10:00,28.85,28.89,28.85,28.89,95023.0,27.1109,27.1485,27.1109,27.1485,95023.0
2021-09-29 14:20:00,28.9,28.94,28.9,28.93,68650.0,27.1579,27.1955,27.1579,27.1861,68650.0
2021-09-29 14:30:00,28.93,29.0,28.93,29.0,87765.0,27.1861,27.2519,27.1861,27.2519,87765.0
2021-09-29 14:40:00,29.0,29.0,28.96,28.98,129308.0,27.2519,27.2519,27.2143,27.2331,129308.0
2021-09-29 14:50:00,28.98,29.02,28.98,29.0,186842.0,27.2331,27.2707,27.2331,27.2519,186842.0
2021-09-29 15:00:00,29.0,29.02,28.98,29.01,118951.0,27.2519,27.2707,27.2331,27.2613,118951.0
2021-09-29 15:10:00,29.0,29.02,28.98,28.99,51390.0,27.2519,27.2707,27.2331,27.2425,51390.0
2021-09-29 15:20:00,29.0,29.0,28.98,28.98,47183.0,27.2519,27.2519,27.2331,27.2331,47183.0
2021-09-29 15:30:00,28.97,29.0,28.94,28.94,43105.0,27.2237,27.2519,27.1955,27.1955,43105.0
2021-09-29 15:40:00,28.94,28.95,28.91,28.94,66333.0,27.1955,27.2049,27.1673,27.1955,66333.0
2021-09-29 15:50:00,28.94,28.94,28.88,28.9,505164.0,27.1955,27.1955,27.1391,27.1579,505164.0
2021-09-30 09:30:00,29.29,29.39,29.19,29.28,408391.0,27.5244,27.6184,27.4304,27.515,408391.0
2021-09-30 09:40:00,29.28,29.28,29.11,29.21,147495.0,27.515,27.515,27.3552,27.4492,147495.0
2021-09-30 09:50:00,29.22,29.36,29.21,29.34,188580.0,27.4586,27.5902,27.4492,27.5714,188580.0
2021-09-30 10:00:00,29.34,29.43,29.27,29.4,225440.0,27.5714,27.6559,27.5056,27.6278,225440.0
2021-09-30 10:10:00,29.41,29.44,29.37,29.41,150161.0,27.6372,27.6653,27.5996,27.6372,150161.0
2021-09-30 10:20:00,29.42,29.61,29.4,29.58,231631.0,27.6466,27.8251,27.6278,27.7969,231631.0
2021-09-30 10:30:00,29.59,29.64,29.49,29.49,168398.0,27.8063,27.8533,27.7123,27.7123,168398.0
2021-09-30 10:40:00,29.48,29.63,29.47,29.6,181593.0,27.7029,27.8439,27.6935,27.8157,181593.0
2021-09-30 10:50:00,29.6,29.63,29.54,29.54,162022.0,27.8157,27.8439,27.7593,27.7593,162022.0
2021-09-30 11:00:00,29.55,29.73,29.48,29.72,233624.0,27.7687,27.9379,27.7029,27.9285,233624.0
2021-09-30 11:10:00,29.72,29.89,29.69,29.88,201208.0,27.9285,28.0882,27.9003,28.0788,201208.0
2021-09-30 11:20:00,29.88,29.95,29.86,29.89,197024.0,28.0788,28.1446,28.06,28.0882,197024.0
2021-09-30 11:30:00,29.89,29.93,29.8,29.85,125336.0,28.0882,28.1258,28.0036,28.0506,125336.0
2021-09-30 11:40:00,29.84,29.84,29.68,29.7,89170.0,28.0412,28.0412,27.8909,27.9097,89170.0
2021-09-30 11:50:00,29.71,29.72,29.65,29.69,54105.0,27.9191,27.9285,27.8627,27.9003,54105.0
2021-09-30 12:00:00,29.69,29.71,29.64,29.64,26563.0,27.9003,27.9191,27.8533,27.8533,26563.0
2021-09-30 12:10:00,29.64,29.64,29.55,29.55,39513.0,27.8533,27.8533,27.7687,27.7687,39513.0
2021-09-30 12:20:00,29.56,29.6,29.52,29.52,36041.0,27.7781,27.8157,27.7405,27.7405,36041.0
2021-09-30 12:30:00,29.53,29.64,29.52,29.61,56983.0,27.7499,27.8533,27.7405,27.8251,56983.0
2021-09-30 12:40:00,29.61,29.62,29.59,29.59,64035.0,27.8251,27.8345,27.8063,27.8063,64035.0
2021-09-30 12:50:00,29.58,29.58,29.55,29.58,27274.0,27.7969,27.7969,27.7687,27.7969,27274.0
2021-09-30 13:00:00,29.59,29.63,29.56,29.6,82875.0,27.8063,27.8439,27.7781,27.8157,82875.0
2021-09-30 13:10:00,29.6,29.61,29.5,29.56,65417.0,27.8157,27.8251,27.7217,27.7781,65417.0
2021-09-30 13:20:00,29.57,29.57,29.5,29.5,39188.0,27.7875,27.7875,27.7217,27.7217,39188.0
2021-09-30 13:30:00,29.5,29.53,29.47,29.51,75984.0,27.7217,27.7499,27.6935,27.7311,75984.0
2021-09-30 13:40:00,29.51,29.55,29.48,29.54,24302.0,27.7311,27.7687,27.7029,27.7593,24302.0
2021-09-30 13:50:00,29.55,29.56,29.5,29.51,23629.0,27.7687,27.7781,27.7217,27.7311,23629.0
2021-09-30 14:00:00,29.52,29.59,29.52,29.56,34490.0,27.7405,27.8063,27.7405,27.7781,34490.0
2021-09-30 14:10:00,29.55,29.57,29.53,29.53,38484.0,27.7687,27.7875,27.7499,27.7499,38484.0
2021-09-30 14:20:00,29.53,29.62,29.53,29.62,40337.0,27.7499,27.8345,27.7499,27.8345,40337.0
2021-09-30 14:30:00,29.62,29.65,29.59,29.59,43557.0,27.8345,27.8627,27.8063,27.8063,43557.0
2021-09-30 14:40:00,29.59,29.66,29.58,29.62,51191.0,27.8063,27.8721,27.7969,27.8345,51191.0
2021-09-30 14:50:00,29.63,29.66,29.61,29.65,68955.0,27.8439,27.8721,27.8251,27.8627,68955.0
2021-09-30 15:00:00,29.64,29.68,29.63,29.68,65324.0,27.8533,27.8909,27.8439,27.8909,65324.0
2021-09-30 15:10:00,29.68,29.7,29.67,29.67,96627.0,27.8909,27.9097,27.8815,27.8815,96627.0
2021-09-30 15:20:00,29.66,29.66,29.59,29.63,69862.0,27.8721,27.8721,27.8063,27.8439,69862.0
2021-09-30 15:30:00,29.63,29.66,29.61,29.61,55639.0,27.8439,27.8721,27.8251,27.8251,55639.0
2021-09-30 15:40:00,29.61,29.61,29.48,29.48,166020.0,27.8251,27.8251,27.7029,27.7029,166020.0
2021-09-30 15:50:00,29.48,29.51,29.45,29.45,217786.0,27.7029,27.7311,27.6747,27.6747,217786.0
2021-10-01 09:30:00,29.68,29.68,29.44,29.45,255357.0,27.8909,27.8909,27.6653,27.6747,255357.0
2021-10-01 09:40:00,29.44,29.62,29.42,29.5,234977.0,27.6653,27.8345,27.6466,27.7217,234977.0
2021-10-01 09:50:00,29.49,29.52,29.27,29.36,130829.0,27.7123,27.7405,27.5056,27.5902,130829.0
2021-10-01 10:00:00,29.35,29.47,29.24,29.45,210915.0,27.5808,27.6935,27.4774,27.6747,210915.0
2021-10-01 10:10:00,29.45,29.45,29.3,29.39,162758.0,27.6747,27.6747,27.5338,27.6184,162758.0
2021-10-01 10:20:00,29.39,29.45,29.26,29.39,105403.0,27.6184,27.6747,27.4962,27.6184,105403.0
2021-10-01 10:30:00,29.39,29.5,29.36,29.36,180135.0,27.6184,27.7217,27.5902,27.5902,180135.0
2021-10-01 10:40:00,29.36,29.36,29.2,29.25,166382.0,27.5902,27.5902,27.4398,27.4868,166382.0
2021-10-01 10:50:00,29.26,29.27,29.2,29.23,79015.0,27.4962,27.5056,27.4398,27.468,79015.0
2021-10-01 11:00:00,29.22,29.26,29.12,29.14,127593.0,27.4586,27.4962,27.3646,27.3834,127593.0
2021-10-01 11:10:00,29.14,29.28,29.14,29.28,79596.0,27.3834,27.515,27.3834,27.515,79596.0
2021-10-01 11:20:00,29.28,29.3,29.25,29.26,46319.0,27.515,27.5338,27.4868,27.4962,46319.0
2021-10-01 11:30:00,29.25,29.36,29.23,29.34,151615.0,27.4868,27.5902,27.468,27.5714,151615.0
2021-10-01 11:40:00,29.36,29.4,29.34,29.37,44417.0,27.5902,27.6278,27.5714,27.5996,44417.0
2021-10-01 11:50:00,29.39,29.41,29.36,29.36,31540.0,27.6184,27.6372,27.5902,27.5902,31540.0
2021-10-01 12:00:00,29.37,29.38,29.27,29.27,38922.0,27.5996,27.609,27.5056,27.5056,38922.0
2021-10-01 12:10:00,29.26,29.28,29.23,29.23,71272.0,27.4962,27.515,27.468,27.468,71272.0
2021-10-01 12:20:00,29.23,29.34,29.23,29.33,62289.0,27.468,27.5714,27.468,27.562,62289.0
2021-10-01 12:30:00,29.33,29.36,29.32,29.34,25860.0,27.562,27.5902,27.5526,27.5714,25860.0
2021-10-01 12:40:00,29.35,29.35,29.3,29.31,40934.0,27.5808,27.5808,27.5338,27.5432,40934.0
2021-10-01 12:50:00,29.3,29.39,29.3,29.36,71285.0,27.5338,27.6184,27.5338,27.5902,71285.0
2021-10-01 13:00:00,29.36,29.38,29.34,29.36,22310.0,27.5902,27.609,27.5714,27.5902,22310.0
2021-10-01 13:10:00,29.36,29.36,29.32,29.32,38802.0,27.5902,27.5902,27.5526,27.5526,38802.0
2021-10-01 13:20:00,29.32,29.37,29.32,29.32,63383.0,27.5526,27.5996,27.5526,27.5526,63383.0
2021-10-01 13:30:00,29.35,29.41,29.34,29.39,22027.0,27.5808,27.6372,27.5714,27.6184,22027.0
2021-10-01 13:40:00,29.4,29.41,29.37,29.4,44349.0,27.6278,27.6372,27.5996,27.6278,44349.0
2021-10-01 13:50:00,29.4,29.41,29.38,29.39,10789.0,27.6278,27.6372,27.609,27.6184,10789.0
2021-10-01 14:00:00,29.39,29.42,29.38,29.39,43576.0,27.6184,27.6466,27.609,27.6184,43576.0
2021-10-01 14:10:00,29.41,29.45,29.41,29.45,22463.0,27.6372,27.6747,27.6372,27.6747,22463.0
2021-10-01 14:20:00,29.44,29.45,29.43,29.43,58630.0,27.6653,27.6747,27.6559,27.6559,58630.0
2021-10-01 14:30:00,29.44,29.45,29.43,29.43,19422.0,27.6653,27.6747,27.6559,27.6559,19422.0
2021-10-01 14:40:00,29.43,29.45,29.43,29.45,25280.0,27.6559,27.6747,27.6559,27.6747,25280.0
2021-10-01 14:50:00,29.44,29.44,29.39,29.41,40054.0,27.6653,27.6653,27.6184,27.6372,40054.0
2021-10-01 15:00:00,29.41,29.43,29.39,29.39,56730.0,27.6372,27.6559,27.6184,27.6184,56730.0
2021-10-01 15:10:00,29.39,29.39,29.38,29.38,18549.0,27.6184,27.6184,27.609,27.609,18549.0
2021-10-01 15:20:00,29.38,29.38,29.34,29.34,28760.0,27.609,27.609,27.5714,27.5714,28760.0
2021-10-01 15:30:00,29.34,29.36,29.32,29.35,50979.0,27.5714,27.5902,27.5526,27.5808,50979.0
2021-10-01 15:40:00,29.35,29.37,29.32,29.36,118561.0,27.5808,27.5996,27.5526,27.5902,118561.0
2021-10-01 15:50:00,29.36,29.39,29.33,29.34,198170.0,27.5902,27.6184,27.562,27.5714,198170.0
2021-10-04 09:30:00,29.23,29.55,29.23,29.51,305494.0,27.468,27.7687,27.468,27.7311,305494.0
2021-10-04 09:40:00,29.51,29.55,29.41,29.45,136053.0,27.7311,27.7687,27.6372,27.6747,136053.0
2021-10-04 09:50:00,29.45,29.61,29.39,29.58,187249.0,27.6747,27.8251,27.6184,27.7969,187249.0
2021-10-04 10:00:00,29.59,29.69,29.55,29.65,157243.0,27.8063,27.9003,27.7687,27.8627,157243.0
2021-10-04 10:10:00,29.66,29.7,29.49,29.56,99413.0,27.8721,27.9097,27.7123,27.7781,99413.0
2021-10-04 10:20:00,29.55,29.64,29.54,29.58,161643.0,27.7687,27.8533,27.7593,27.7969,161643.0
2021-10-04 10:30:00,29.58,29.66,29.52,29.64,180458.0,27.7969,27.8721,27.7405,27.8533,180458.0
2021-10-04 10:40:00,29.64,29.84,29.62,29.84,122058.0,27.8533,28.0412,27.8345,28.0412,122058.0
2021-10-04 10:50:00,29.84,29.86,29.78,29.8,172525.0,28.0412,28.06,27.9848,28.0036,172525.0
2021-10-04 11:00:00,29.8,29.89,29.8,29.82,176891.0,28.0036,28.0882,28.0036,28.0224,176891.0
2021-10-04 11:10:00,29.83,29.84,29.79,29.82,168299.0,28.0318,28.0412,27.9942,28.0224,168299.0
2021-10-04 11:20:00,29.82,29.82,29.77,29.81,111078.0,28.0224,28.0224,27.9755,28.013,111078.0
2021-10-04 11:30:00,29.81,29.82,29.73,29.73,125847.0,28.013,28.0224,27.9379,27.9379,125847.0
2021-10-04 11:40:00,29.73,29.77,29.7,29.77,174465.0,27.9379,27.9755,27.9097,27.9755,174465.0
2021-10-04 11:50:00,29.78,29.82,29.72,29.79,95847.0,27.9848,28.0224,27.9285,27.9942,95847.0
2021-10-04 12:00:00,29.79,29.82,29.78,29.82,73539.0,27.9942,28.0224,27.9848,28.0224,73539.0
2021-10-04 12:10:00,29.82,29.84,29.79,29.8,96710.0,28.0224,28.0412,27.9942,28.0036,96710.0
2021-10-04 12:20:00,29.79,29.81,29.75,29.81,124626.0,27.9942,28.013,27.9567,28.013,124626.0
2021-10-04 12:30:00,29.8,29.82,29.78,29.79,74341.0,28.0036,28.0224,27.9848,27.9942,74341.0
2021-10-04 12:40:00,29.79,29.82,29.78,29.8,42880.0,27.9942,28.0224,27.9848,28.0036,42880.0
2021-10-04 12:50:00,29.79,29.79,29.73,29.73,72378.0,27.9942,27.9942,27.9379,27.9379,72378.0
2021-10-04 13:00:00,29.73,29.73,29.66,29.68,142962.0,27.9379,27.9379,27.8721,27.8909,142962.0
2021-10-04 13:10:00,29.67,29.71,29.67,29.71,75038.0,27.8815,27.9191,27.8815,27.9191,75038.0
2021-10-04 13:20:00,29.71,29.73,29.68,29.68,56028.0,27.9191,27.9379,27.8909,27.8909,56028.0
2021-10-04 13:30:00,29.67,29.67,29.62,29.62,82733.0,27.8815,27.8815,27.8345,27.8345,82733.0
2021-10-04 13:40:00,29.61,29.61,29.57,29.58,58455.0,27.8251,27.8251,27.7875,27.7969,58455.0
2021-10-04 13:50:00,29.58,29.59,29.55,29.57,81908.0,27.7969,27.8063,27.7687,27.7875,81908.0
2021-10-04 14:00:00,29.57,29.62,29.57,29.6,112548.0,27.7875,27.8345,27.7875,27.8157,112548.0
2021-10-04 14:10:00,29.6,29.6,29.57,29.58,55505.0,27.8157,27.8157,27.7875,27.7969,55505.0
2021-10-04 14:20:00,29.57,29.61,29.57,29.6,112439.0,27.7875,27.8251,27.7875,27.8157,112439.0
2021-10-04 14:30:00,29.61,29.62,29.57,29.62,71535.0,27.8251,27.8345,27.7875,27.8345,71535.0
2021-10-04 14:40:00,29.61,29.64,29.59,29.64,53253.0,27.8251,27.8533,27.8063,27.8533,53253.0
2021-10-04 14:50:00,29.63,29.63,29.59,29.62,84166.0,27.8439,27.8439,27.8063,27.8345,84166.0
2021-10-04 15:00:00,29.62,29.62,29.56,29.57,59687.0,27.8345,27.8345,27.7781,27.7875,59687.0
2021-10-04 15:10:00,29.56,29.57,29.54,29.55,92924.0,27.7781,27.7875,27.7593,27.7687,92924.0
2021-10-04 15:20:00,29.55,29.61,29.54,29.6,55829.0,27.7687,27.8251,27.7593,27.8157,55829.0
2021-10-04 15:30:00,29.61,29.64,29.61,29.61,132716.0,27.8251,27.8533,27.8251,27.8251,132716.0
2021-10-04 15:40:00,29.61,29.68,29.6,29.68,151271.0,27.8251,27.8909,27.8157,27.8909,151271.0
2021-10-04 15:50:00,29.68,29.68,29.61,29.66,152695.0,27.8909,27.8909,27.8251,27.8721,152695.0
2021-10-05 09:30:00,29.51,29.53,29.36,29.4,301898.0,27.7311,27.7499,27.5902,27.6278,301898.0
2021-10-05 09:40:00,29.4,29.45,29.29,29.34,123975.0,27.6278,27.6747,27.5244,27.5714,123975.0
2021-10-05 09:50:00,29.34,29.36,29.21,29.29,87479.0,27.5714,27.5902,27.4492,27.5244,87479.0
2021-10-05 10:00:00,29.29,29.39,29.22,29.29,140706.0,27.5244,27.6184,27.4586,27.5244,140706.0
2021-10-05 10:10:00,29.29,29.33,29.18,29.25,164552.0,27.5244,27.562,27.421,27.4868,164552.0
2021-10-05 10:20:00,29.24,29.38,29.24,29.35,110725.0,27.4774,27.609,27.4774,27.5808,110725.0
2021-10-05 10:30:00,29.35,29.38,29.29,29.29,104779.0,27.5808,27.609,27.5244,27.5244,104779.0
2021-10-05 10:40:00,29.29,29.37,29.21,29.22,83159.0,27.5244,27.5996,27.4492,27.4586,83159.0
2021-10-05 10:50:00,29.21,29.25,29.2,29.23,73365.0,27.4492,27.4868,27.4398,27.468,73365.0
2021-10-05 11:00:00,29.25,29.34,29.23,29.33,86003.0,27.4868,27.5714,27.468,27.562,86003.0
2021-10-05 11:10:00,29.34,29.38,29.31,29.37,83419.0,27.5714,27.609,27.5432,27.5996,83419.0
2021-10-05 11:20:00,29.36,29.44,29.36,29.43,105363.0,27.5902,27.6653,27.5902,27.6559,105363.0
2021-10-05 11:30:00,29.41,29.54,29.41,29.5,261002.0,27.6372,27.7593,27.6372,27.7217,261002.0
2021-10-05 11:40:00,29.5,29.52,29.48,29.52,98407.0,27.7217,27.7405,27.7029,27.7405,98407.0
2021-10-05 11:50:00,29.52,29.57,29.52,29.53,70939.0,27.7405,27.7875,27.7405,27.7499,70939.0
2021-10-05 12:00:00,29.54,29.54,29.48,29.49,49955.0,27.7593,27.7593,27.7029,27.7123,49955.0
2021-10-05 12:10:00,29.48,29.52,29.46,29.5,45672.0,27.7029,27.7405,27.6841,27.7217,45672.0
2021-10-05 12:20:00,29.5,29.52,29.48,29.52,56565.0,27.7217,27.7405,27.7029,27.7405,56565.0
2021-10-05 12:30:00,29.53,29.57,29.53,29.55,50617.0,27.7499,27.7875,27.7499,27.7687,50617.0
2021-10-05 12:40:00,29.54,29.59,29.53,29.56,131623.0,27.7593,27.8063,27.7499,27.7781,131623.0
2021-10-05 12:50:00,29.55,29.59,29.54,29.59,67052.0,27.7687,27.8063,27.7593,27.8063,67052.0
2021-10-05 13:00:00,29.58,29.64,29.55,29.64,26285.0,27.7969,27.8533,27.7687,27.8533,26285.0
2021-10-05 13:10:00,29.64,29.65,29.62,29.62,48246.0,27.8533,27.8627,27.8345,27.8345,48246.0
2021-10-05 13:20:00,29.63,29.65,29.63,29.64,44770.0,27.8439,27.8627,27.8439,27.8533,44770.0
2021-10-05 13:30:00,29.64,29.71,29.64,29.7,44075.0,27.8533,27.9191,27.8533,27.9097,44075.0
2021-10-05 13:40:00,29.7,29.76,29.7,29.74,56989.0,27.9097,27.9661,27.9097,27.9473,56989.0
2021-10-05 13:50:00,29.74,29.75,29.71,29.72,89955.0,27.9473,27.9567,27.9191,27.9285,89955.0
2021-10-05 14:00:00,29.72,29.75,29.72,29.75,41934.0,27.9285,27.9567,27.9285,27.9567,41934.0
2021-10-05 14:10:00,29.75,29.75,29.71,29.73,75311.0,27.9567,27.9567,27.9191,27.9379,75311.0
2021-10-05 14:20:00,29.73,29.75,29.72,29.73,49933.0,27.9379,27.9567,27.9285,27.9379,49933.0
2021-10-05 14:30:00,29.74,29.77,29.73,29.77,65468.0,27.9473,27.9755,27.9379,27.9755,65468.0
2021-10-05 14:40:00,29.77,29.84,29.77,29.82,140160.0,27.9755,28.0412,27.9755,28.0224,140160.0
2021-10-05 14:50:00,29.82,29.84,29.82,29.82,82309.0,28.0224,28.0412,28.0224,28.0224,82309.0
2021-10-05 15:00:00,29.82,29.82,29.8,29.81,58892.0,28.0224,28.0224,28.0036,28.013,58892.0
2021-10-05 15:10:00,29.8,29.81,29.77,29.79,77386.0,28.0036,28.013,27.9755,27.9942,77386.0
2021-10-05 15:20:00,29.79,29.8,29.76,29.8,116726.0,27.9942,28.0036,27.9661,28.0036,116726.0
2021-10-05 15:30:00,29.8,29.84,29.8,29.84,142460.0,28.0036,28.0412,28.0036,28.0412,142460.0
2021-10-05 15:40:00,29.84,29.85,29.77,29.77,125808.0,28.0412,28.0506,27.9755,27.9755,125808.0
2021-10-05 15:50:00,29.77,29.79,29.75,29.78,217511.0,27.9755,27.9942,27.9567,27.9848,217511.0
2021-10-06 09:30:00,29.63,29.89,29.56,29.82,397111.0,27.8439,28.0882,27.7781,28.0224,397111.0
2021-10-06 09:40:00,29.77,29.82,29.68,29.82,175837.0,27.9755,28.0224,27.8909,28.0224,175837.0
2021-10-06 09:50:00,29.81,29.82,29.63,29.69,158447.0,28.013,28.0224,27.8439,27.9003,158447.0
2021-10-06 10:00:00,29.7,29.79,29.51,29.51,172908.0,27.9097,27.9942,27.7311,27.7311,172908.0
2021-10-06 10:10:00,29.52,29.59,29.49,29.51,99634.0,27.7405,27.8063,27.7123,27.7311,99634.0
2021-10-06 10:20:00,29.51,29.62,29.49,29.62,86896.0,27.7311,27.8345,27.7123,27.8345,86896.0
2021-10-06 10:30:00,29.63,29.7,29.58,29.66,115003.0,27.8439,27.9097,27.7969,27.8721,115003.0
2021-10-06 10:40:00,29.66,29.72,29.62,29.72,98029.0,27.8721,27.9285,27.8345,27.9285,98029.0
2021-10-06 10:50:00,29.72,29.86,29.72,29.78,164732.0,27.9285,28.06,27.9285,27.9848,164732.0
2021-10-06 11:00:00,29.77,29.82,29.73,29.73,88946.0,27.9755,28.0224,27.9379,27.9379,88946.0
2021-10-06 11:10:00,29.71,29.73,29.59,29.62,102714.0,27.9191,27.9379,27.8063,27.8345,102714.0
2021-10-06 11:20:00,29.62,29.67,29.57,29.67,189987.0,27.8345,27.8815,27.7875,27.8815,189987.0
2021-10-06 11:30:00,29.67,29.74,29.66,29.74,394603.0,27.8815,27.9473,27.8721,27.9473,394603.0
2021-10-06 11:40:00,29.75,29.91,29.75,29.86,109914.0,27.9567,28.107,27.9567,28.06,109914.0
2021-10-06 11:50:00,29.86,29.93,29.84,29.93,137923.0,28.06,28.1258,28.0412,28.1258,137923.0
2021-10-06 12:00:00,29.92,29.93,29.87,29.9,93429.0,28.1164,28.1258,28.0694,28.0976,93429.0
2021-10-06 12:10:00,29.9,29.92,29.86,29.89,62854.0,28.0976,28.1164,28.06,28.0882,62854.0
2021-10-06 12:20:00,29.89,29.9,29.85,29.86,13131.0,28.0882,28.0976,28.0506,28.06,13131.0
2021-10-06 12:30:00,29.84,29.88,29.8,29.8,56180.0,28.0412,28.0788,28.0036,28.0036,56180.0
2021-10-06 12:40:00,29.8,29.86,29.76,29.77,135645.0,28.0036,28.06,27.9661,27.9755,135645.0
2021-10-06 12:50:00,29.77,29.82,29.73,29.78,92471.0,27.9755,28.0224,27.9379,27.9848,92471.0
2021-10-06 13:00:00,29.79,29.83,29.78,29.79,90902.0,27.9942,28.0318,27.9848,27.9942,90902.0
2021-10-06 13:10:00,29.79,29.87,29.78,29.87,88032.0,27.9942,28.0694,27.9848,28.0694,88032.0
2021-10-06 13:20:00,29.87,29.88,29.82,29.83,46901.0,28.0694,28.0788,28.0224,28.0318,46901.0
2021-10-06 13:30:00,29.84,29.93,29.84,29.93,69133.0,28.0412,28.1258,28.0412,28.1258,69133.0
2021-10-06 13:40:00,29.93,29.98,29.91,29.96,39036.0,28.1258,28.1728,28.107,28.154,39036.0
2021-10-06 13:50:00,29.96,30.0,29.91,30.0,59835.0,28.154,28.1916,28.107,28.1916,59835.0
2021-10-06 14:00:00,29.99,30.04,29.95,30.03,95690.0,28.1822,28.2292,28.1446,28.2198,95690.0
2021-10-06 14:10:00,30.02,30.07,30.02,30.05,64199.0,28.2104,28.2574,28.2104,28.2386,64199.0
2021-10-06 14:20:00,30.05,30.07,30.05,30.06,47112.0,28.2386,28.2574,28.2386,28.248,47112.0
2021-10-06 14:30:00,30.06,30.09,30.04,30.09,45810.0,28.248,28.2762,28.2292,28.2762,45810.0
2021-10-06 14:40:00,30.09,30.16,30.09,30.13,88288.0,28.2762,28.3419,28.2762,28.3138,88288.0
2021-10-06 14:50:00,30.13,30.2,30.13,30.13,114578.0,28.3138,28.3795,28.3138,28.3138,114578.0
2021-10-06 15:00:00,30.13,30.18,30.13,30.16,83128.0,28.3138,28.3607,28.3138,28.3419,83128.0
2021-10-06 15:10:00,30.16,30.18,30.13,30.16,92403.0,28.3419,28.3607,28.3138,28.3419,92403.0
2021-10-06 15:20:00,30.16,30.2,30.16,30.18,99720.0,28.3419,28.3795,28.3419,28.3607,99720.0
2021-10-06 15:30:00,30.19,30.25,30.18,30.25,204073.0,28.3701,28.4265,28.3607,28.4265,204073.0
2021-10-06 15:40:00,30.25,30.28,30.21,30.27,261757.0,28.4265,28.4547,28.3889,28.4453,261757.0
2021-10-06 15:50:00,30.27,30.34,30.27,30.33,447081.0,28.4453,28.5111,28.4453,28.5017,447081.0
2021-10-07 09:30:00,30.08,30.36,30.05,30.24,275734.0,28.2668,28.5299,28.2386,28.4171,275734.0
2021-10-07 09:40:00,30.25,30.47,30.24,30.39,80352.0,28.4265,28.6333,28.4171,28.5581,80352.0
2021-10-07 09:50:00,30.4,30.5,30.4,30.48,104508.0,28.5675,28.6614,28.5675,28.6427,104508.0
2021-10-07 10:00:00,30.48,30.62,30.48,30.6,109065.0,28.6427,28.7742,28.6427,28.7554,109065.0
2021-10-07 10:10:00,30.6,30.64,30.53,30.53,132770.0,28.7554,28.793,28.6896,28.6896,132770.0
2021-10-07 10:20:00,30.54,30.65,30.54,30.64,82592.0,28.699,28.8024,28.699,28.793,82592.0
2021-10-07 10:30:00,30.64,30.64,30.57,30.61,97471.0,28.793,28.793,28.7272,28.7648,97471.0
2021-10-07 10:40:00,30.63,30.68,30.54,30.55,108413.0,28.7836,28.8306,28.699,28.7084,108413.0
2021-10-07 10:50:00,30.55,30.59,30.46,30.47,80702.0,28.7084,28.746,28.6239,28.6333,80702.0
2021-10-07 11:00:00,30.48,30.55,30.46,30.48,82163.0,28.6427,28.7084,28.6239,28.6427,82163.0
2021-10-07 11:10:00,30.47,30.56,30.46,30.53,57810.0,28.6333,28.7178,28.6239,28.6896,57810.0
2021-10-07 11:20:00,30.54,30.63,30.52,30.55,91491.0,28.699,28.7836,28.6802,28.7084,91491.0
2021-10-07 11:30:00,30.55,30.66,30.55,30.6,61919.0,28.7084,28.8118,28.7084,28.7554,61919.0
2021-10-07 11:40:00,30.6,30.6,30.54,30.56,69466.0,28.7554,28.7554,28.699,28.7178,69466.0
2021-10-07 11:50:00,30.56,30.6,30.55,30.57,60327.0,28.7178,28.7554,28.7084,28.7272,60327.0
2021-10-07 12:00:00,30.57,30.59,30.56,30.57,25931.0,28.7272,28.746,28.7178,28.7272,25931.0
2021-10-07 12:10:00,30.55,30.59,30.55,30.58,16515.0,28.7084,28.746,28.7084,28.7366,16515.0
2021-10-07 12:20:00,30.58,30.59,30.52,30.52,41680.0,28.7366,28.746,28.6802,28.6802,41680.0
2021-10-07 12:30:00,30.53,30.53,30.47,30.47,37635.0,28.6896,28.6896,28.6333,28.6333,37635.0
2021-10-07 12:40:00,30.46,30.48,30.44,30.48,71548.0,28.6239,28.6427,28.6051,28.6427,71548.0
2021-10-07 12:50:00,30.48,30.53,30.46,30.52,16137.0,28.6427,28.6896,28.6239,28.6802,16137.0
2021-10-07 13:00:00,30.52,30.52,30.47,30.47,29143.0,28.6802,28.6802,28.6333,28.6333,29143.0
2021-10-07 13:10:00,30.47,30.5,30.47,30.5,28740.0,28.6333,28.6614,28.6333,28.6614,28740.0
2021-10-07 13:20:00,30.52,30.56,30.52,30.56,30477.0,28.6802,28.7178,28.6802,28.7178,30477.0
2021-10-07 13:30:00,30.56,30.56,30.5,30.53,49790.0,28.7178,28.7178,28.6614,28.6896,49790.0
2021-10-07 13:40:00,30.53,30.57,30.53,30.56,41941.0,28.6896,28.7272,28.6896,28.7178,41941.0
2021-10-07 13:50:00,30.56,30.56,30.51,30.51,75880.0,28.7178,28.7178,28.6708,28.6708,75880.0
2021-10-07 14:00:00,30.51,30.51,30.44,30.44,21332.0,28.6708,28.6708,28.6051,28.6051,21332.0
2021-10-07 14:10:00,30.44,30.45,30.41,30.41,27874.0,28.6051,28.6145,28.5769,28.5769,27874.0
2021-10-07 14:20:00,30.43,30.43,30.4,30.41,52165.0,28.5957,28.5957,28.5675,28.5769,52165.0
2021-10-07 14:30:00,30.41,30.44,30.38,30.38,18561.0,28.5769,28.6051,28.5487,28.5487,18561.0
2021-10-07 14:40:00,30.37,30.39,30.34,30.39,34801.0,28.5393,28.5581,28.5111,28.5581,34801.0
2021-10-07 14:50:00,30.38,30.45,30.38,30.45,82753.0,28.5487,28.6145,28.5487,28.6145,82753.0
2021-10-07 15:00:00,30.43,30.46,30.4,30.44,28675.0,28.5957,28.6239,28.5675,28.6051,28675.0
2021-10-07 15:10:00,30.44,30.47,30.42,30.45,41967.0,28.6051,28.6333,28.5863,28.6145,41967.0
2021-10-07 15:20:00,30.45,30.48,30.44,30.46,41621.0,28.6145,28.6427,28.6051,28.6239,41621.0
2021-10-07 15:30:00,30.46,30.49,30.41,30.42,57744.0,28.6239,28.6521,28.5769,28.5863,57744.0
2021-10-07 15:40:00,30.42,30.43,30.38,30.41,120162.0,28.5863,28.5957,28.5487,28.5769,120162.0
2021-10-07 15:50:00,30.41,30.43,30.39,30.41,169373.0,28.5769,28.5957,28.5581,28.5769,169373.0
2021-10-08 09:30:00,31.13,31.36,31.08,31.11,952533.0,29.2535,29.4696,29.2065,29.2347,952533.0
2021-10-08 09:40:00,31.12,31.15,30.87,30.88,609307.0,29.2441,29.2723,29.0091,29.0185,609307.0
2021-10-08 09:50:00,30.88,30.92,30.84,30.87,230055.0,29.0185,29.0561,28.981,29.0091,230055.0
2021-10-08 10:00:00,30.87,30.98,30.82,30.84,125357.0,29.0091,29.1125,28.9622,28.981,125357.0
2021-10-08 10:10:00,30.84,30.84,30.71,30.75,205896.0,28.981,28.981,28.8588,28.8964,205896.0
2021-10-08 10:20:00,30.74,30.76,30.65,30.69,121335.0,28.887,28.9058,28.8024,28.84,121335.0
2021-10-08 10:30:00,30.7,30.76,30.64,30.7,227365.0,28.8494,28.9058,28.793,28.8494,227365.0
2021-10-08 10:40:00,30.71,30.76,30.64,30.71,140303.0,28.8588,28.9058,28.793,28.8588,140303.0
2021-10-08 10:50:00,30.68,30.68,30.59,30.65,80778.0,28.8306,28.8306,28.746,28.8024,80778.0
2021-10-08 11:00:00,30.66,30.71,30.66,30.68,82695.0,28.8118,28.8588,28.8118,28.8306,82695.0
2021-10-08 11:10:00,30.67,30.73,30.63,30.71,95933.0,28.8212,28.8776,28.7836,28.8588,95933.0
2021-10-08 11:20:00,30.7,30.7,30.6,30.64,58749.0,28.8494,28.8494,28.7554,28.793,58749.0
2021-10-08 11:30:00,30.64,30.68,30.6,30.61,114124.0,28.793,28.8306,28.7554,28.7648,114124.0
2021-10-08 11:40:00,30.61,30.7,30.6,30.7,54730.0,28.7648,28.8494,28.7554,28.8494,54730.0
2021-10-08 11:50:00,30.7,30.75,30.69,30.75,117065.0,28.8494,28.8964,28.84,28.8964,117065.0
2021-10-08 12:00:00,30.75,30.75,30.7,30.72,56200.0,28.8964,28.8964,28.8494,28.8682,56200.0
2021-10-08 12:10:00,30.71,30.75,30.7,30.75,27717.0,28.8588,28.8964,28.8494,28.8964,27717.0
2021-10-08 12:20:00,30.75,30.75,30.71,30.71,26313.0,28.8964,28.8964,28.8588,28.8588,26313.0
2021-10-08 12:30:00,30.7,30.77,30.69,30.76,36347.0,28.8494,28.9152,28.84,28.9058,36347.0
2021-10-08 12:40:00,30.76,30.8,30.76,30.77,57055.0,28.9058,28.9434,28.9058,28.9152,57055.0
2021-10-08 12:50:00,30.77,30.78,30.75,30.77,52722.0,28.9152,28.9246,28.8964,28.9152,52722.0
2021-10-08 13:00:00,30.77,30.77,30.7,30.73,26540.0,28.9152,28.9152,28.8494,28.8776,26540.0
2021-10-08 13:10:00,30.73,30.77,30.69,30.69,70597.0,28.8776,28.9152,28.84,28.84,70597.0
2021-10-08 13:20:00,30.69,30.77,30.69,30.74,35471.0,28.84,28.9152,28.84,28.887,35471.0
2021-10-08 13:30:00,30.74,30.79,30.73,30.79,71083.0,28.887,28.934,28.8776,28.934,71083.0
2021-10-08 13:40:00,30.78,30.78,30.73,30.75,96108.0,28.9246,28.9246,28.8776,28.8964,96108.0
2021-10-08 13:50:00,30.75,30.8,30.73,30.8,67930.0,28.8964,28.9434,28.8776,28.9434,67930.0
2021-10-08 14:00:00,30.8,30.82,30.79,30.81,40382.0,28.9434,28.9622,28.934,28.9528,40382.0
2021-10-08 14:10:00,30.8,30.81,30.79,30.81,24554.0,28.9434,28.9528,28.934,28.9528,24554.0
2021-10-08 14:20:00,30.81,30.82,30.8,30.8,27890.0,28.9528,28.9622,28.9434,28.9434,27890.0
2021-10-08 14:30:00,30.8,30.8,30.75,30.77,69131.0,28.9434,28.9434,28.8964,28.9152,69131.0
2021-10-08 14:40:00,30.77,30.81,30.77,30.81,61693.0,28.9152,28.9528,28.9152,28.9528,61693.0
2021-10-08 14:50:00,30.81,30.82,30.79,30.79,51155.0,28.9528,28.9622,28.934,28.934,51155.0
2021-10-08 15:00:00,30.79,30.82,30.78,30.8,83894.0,28.934,28.9622,28.9246,28.9434,83894.0
2021-10-08 15:10:00,30.8,30.8,30.76,30.76,42738.0,28.9434,28.9434,28.9058,28.9058,42738.0
2021-10-08 15:20:00,30.76,30.77,30.72,30.72,76255.0,28.9058,28.9152,28.8682,28.8682,76255.0
2021-10-08 15:30:00,30.71,30.74,30.69,30.69,117276.0,28.8588,28.887,28.84,28.84,117276.0
2021-10-08 15:40:00,30.7,30.71,30.68,30.68,94208.0,28.8494,28.8588,28.8306,28.8306,94208.0
2021-10-08 15:50:00,30.68,30.68,30.64,30.65,199107.0,28.8306,28.8306,28.793,28.8024,199107.0
2021-10-11 09:30:00,30.71,30.93,30.71,30.9,225357.0,28.8588,29.0655,28.8588,29.0373,225357.0
2021-10-11 09:40:00,30.9,30.95,30.8,30.85,129561.0,29.0373,29.0843,28.9434,28.9903,129561.0
2021-10-11 09:50:00,30.82,30.93,30.8,30.93,74181.0,28.9622,29.0655,28.9434,29.0655,74181.0
2021-10-11 10:00:00,30.94,31.01,30.93,30.97,286455.0,29.0749,29.1407,29.0655,29.1031,286455.0
2021-10-11 10:10:00,30.96,31.09,30.96,31.03,174421.0,29.0937,29.2159,29.0937,29.1595,174421.0
2021-10-11 10:20:00,31.02,31.05,30.98,31.02,65520.0,29.1501,29.1783,29.1125,29.1501,65520.0
2021-10-11 10:30:00,31.02,31.02,30.95,30.96,62934.0,29.1501,29.1501,29.0843,29.0937,62934.0
2021-10-11 10:40:00,30.96,30.97,30.87,30.92,152106.0,29.0937,29.1031,29.0091,29.0561,152106.0
2021-10-11 10:50:00,30.92,30.95,30.88,30.94,73578.0,29.0561,29.0843,29.0185,29.0749,73578.0
2021-10-11 11:00:00,30.94,30.97,30.91,30.94,63187.0,29.0749,29.1031,29.0467,29.0749,63187.0
2021-10-11 11:10:00,30.94,30.94,30.84,30.86,58802.0,29.0749,29.0749,28.981,28.9997,58802.0
2021-10-11 11:20:00,30.84,30.86,30.8,30.82,42309.0,28.981,28.9997,28.9434,28.9622,42309.0
2021-10-11 11:30:00,30.82,30.86,30.82,30.86,34286.0,28.9622,28.9997,28.9622,28.9997,34286.0
2021-10-11 11:40:00,30.86,30.86,30.82,30.85,64077.0,28.9997,28.9997,28.9622,28.9903,64077.0
2021-10-11 11:50:00,30.85,30.85,30.75,30.75,58986.0,28.9903,28.9903,28.8964,28.8964,58986.0
2021-10-11 12:00:00,30.75,30.77,30.73,30.76,51747.0,28.8964,28.9152,28.8776,28.9058,51747.0
2021-10-11 12:10:00,30.77,30.77,30.7,30.75,62799.0,28.9152,28.9152,28.8494,28.8964,62799.0
2021-10-11 12:20:00,30.75,30.76,30.73,30.76,34964.0,28.8964,28.9058,28.8776,28.9058,34964.0
2021-10-11 12:30:00,30.75,30.76,30.75,30.75,20592.0,28.8964,28.9058,28.8964,28.8964,20592.0
2021-10-11 12:40:00,30.75,30.75,30.68,30.68,68216.0,28.8964,28.8964,28.8306,28.8306,68216.0
2021-10-11 12:50:00,30.68,30.68,30.64,30.65,82844.0,28.8306,28.8306,28.793,28.8024,82844.0
2021-10-11 13:00:00,30.64,30.64,30.57,30.59,124218.0,28.793,28.793,28.7272,28.746,124218.0
2021-10-11 13:10:00,30.59,30.59,30.54,30.56,53199.0,28.746,28.746,28.699,28.7178,53199.0
2021-10-11 13:20:00,30.56,30.56,30.52,30.52,51366.0,28.7178,28.7178,28.6802,28.6802,51366.0
2021-10-11 13:30:00,30.52,30.54,30.52,30.53,76600.0,28.6802,28.699,28.6802,28.6896,76600.0
2021-10-11 13:40:00,30.54,30.56,30.54,30.55,47223.0,28.699,28.7178,28.699,28.7084,47223.0
2021-10-11 13:50:00,30.55,30.6,30.55,30.59,87284.0,28.7084,28.7554,28.7084,28.746,87284.0
2021-10-11 14:00:00,30.59,30.64,30.57,30.64,80855.0,28.746,28.793,28.7272,28.793,80855.0
2021-10-11 14:10:00,30.64,30.66,30.64,30.64,31238.0,28.793,28.8118,28.793,28.793,31238.0
2021-10-11 14:20:00,30.63,30.64,30.61,30.63,18314.0,28.7836,28.793,28.7648,28.7836,18314.0
2021-10-11 14:30:00,30.63,30.63,30.59,30.62,70650.0,28.7836,28.7836,28.746,28.7742,70650.0
2021-10-11 14:40:00,30.61,30.65,30.61,30.65,14271.0,28.7648,28.8024,28.7648,28.8024,14271.0
2021-10-11 14:50:00,30.64,30.66,30.64,30.66,31891.0,28.793,28.8118,28.793,28.8118,31891.0
2021-10-11 15:00:00,30.66,30.66,30.63,30.63,23255.0,28.8118,28.8118,28.7836,28.7836,23255.0
2021-10-11 15:10:00,30.63,30.66,30.61,30.63,120190.0,28.7836,28.8118,28.7648,28.7836,120190.0
2021-10-11 15:20:00,30.63,30.64,30.63,30.63,29734.0,28.7836,28.793,28.7836,28.7836,29734.0
2021-10-11 15:30:00,30.62,30.64,30.6,30.61,114778.0,28.7742,28.793,28.7554,28.7648,114778.0
2021-10-11 15:40:00,30.61,30.63,30.6,30.6,136548.0,28.7648,28.7836,28.7554,28.7554,136548.0
2021-10-11 15:50:00,30.61,30.63,30.57,30.57,112268.0,28.7648,28.7836,28.7272,28.7272,112268.0
2021-10-12 09:30:00,30.74,30.8,30.56,30.58,232813.0,28.887,28.9434,28.7178,28.7366,232813.0
2021-10-12 09:40:00,30.61,30.99,30.59,30.96,175539.0,28.7648,29.1219,28.746,29.0937,175539.0
2021-10-12 09:50:00,30.96,31.18,30.96,31.18,105458.0,29.0937,29.3005,29.0937,29.3005,105458.0
2021-10-12 10:00:00,31.18,31.21,31.13,31.2,183315.0,29.3005,29.3286,29.2535,29.3193,183315.0
2021-10-12 10:10:00,31.2,31.24,31.12,31.16,106749.0,29.3193,29.3568,29.2441,29.2817,106749.0
2021-10-12 10:20:00,31.15,31.25,31.14,31.23,88535.0,29.2723,29.3662,29.2629,29.3474,88535.0
2021-10-12 10:30:00,31.23,31.23,30.98,31.04,123711.0,29.3474,29.3474,29.1125,29.1689,123711.0
2021-10-12 10:40:00,31.04,31.14,31.0,31.09,129363.0,29.1689,29.2629,29.1313,29.2159,129363.0
2021-10-12 10:50:00,31.08,31.1,31.0,31.0,146028.0,29.2065,29.2253,29.1313,29.1313,146028.0
2021-10-12 11:00:00,31.0,31.13,31.0,31.13,65739.0,29.1313,29.2535,29.1313,29.2535,65739.0
2021-10-12 11:10:00,31.13,31.13,31.05,31.06,60756.0,29.2535,29.2535,29.1783,29.1877,60756.0
2021-10-12 11:20:00,31.07,31.18,31.05,31.11,102233.0,29.1971,29.3005,29.1783,29.2347,102233.0
2021-10-12 11:30:00,31.1,31.15,31.0,31.0,108753.0,29.2253,29.2723,29.1313,29.1313,108753.0
2021-10-12 11:40:00,31.0,31.04,30.98,31.02,65292.0,29.1313,29.1689,29.1125,29.1501,65292.0
2021-10-12 11:50:00,31.02,31.05,31.0,31.01,94958.0,29.1501,29.1783,29.1313,29.1407,94958.0
2021-10-12 12:00:00,31.01,31.08,31.0,31.05,133864.0,29.1407,29.2065,29.1313,29.1783,133864.0
2021-10-12 12:10:00,31.04,31.04,31.0,31.01,27371.0,29.1689,29.1689,29.1313,29.1407,27371.0
2021-10-12 12:20:00,31.02,31.07,31.0,31.05,42841.0,29.1501,29.1971,29.1313,29.1783,42841.0
2021-10-12 12:30:00,31.06,31.09,31.03,31.08,72258.0,29.1877,29.2159,29.1595,29.2065,72258.0
2021-10-12 12:40:00,31.08,31.09,31.06,31.09,36596.0,29.2065,29.2159,29.1877,29.2159,36596.0
2021-10-12 12:50:00,31.09,31.1,31.07,31.08,29673.0,29.2159,29.2253,29.1971,29.2065,29673.0
2021-10-12 13:00:00,31.09,31.1,31.04,31.07,49256.0,29.2159,29.2253,29.1689,29.1971,49256.0
2021-10-12 13:10:00,31.08,31.08,31.02,31.02,30578.0,29.2065,29.2065,29.1501,29.1501,30578.0
2021-10-12 13:20:00,31.04,31.07,31.02,31.07,67447.0,29.1689,29.1971,29.1501,29.1971,67447.0
2021-10-12 13:30:00,31.07,31.09,31.06,31.08,49833.0,29.1971,29.2159,29.1877,29.2065,49833.0
2021-10-12 13:40:00,31.09,31.12,31.07,31.11,37938.0,29.2159,29.2441,29.1971,29.2347,37938.0
2021-10-12 13:50:00,31.12,31.12,31.05,31.08,35709.0,29.2441,29.2441,29.1783,29.2065,35709.0
2021-10-12 14:00:00,31.09,31.1,31.03,31.05,143998.0,29.2159,29.2253,29.1595,29.1783,143998.0
2021-10-12 14:10:00,31.05,31.09,31.05,31.08,49770.0,29.1783,29.2159,29.1783,29.2065,49770.0
2021-10-12 14:20:00,31.08,31.08,31.02,31.03,61597.0,29.2065,29.2065,29.1501,29.1595,61597.0
2021-10-12 14:30:00,31.03,31.05,31.02,31.05,50276.0,29.1595,29.1783,29.1501,29.1783,50276.0
2021-10-12 14:40:00,31.05,31.06,31.04,31.05,20400.0,29.1783,29.1877,29.1689,29.1783,20400.0
2021-10-12 14:50:00,31.05,31.11,31.05,31.11,68606.0,29.1783,29.2347,29.1783,29.2347,68606.0
2021-10-12 15:00:00,31.11,31.14,31.1,31.14,68172.0,29.2347,29.2629,29.2253,29.2629,68172.0
2021-10-12 15:10:00,31.14,31.16,31.12,31.14,92044.0,29.2629,29.2817,29.2441,29.2629,92044.0
2021-10-12 15:20:00,31.13,31.16,31.13,31.16,59116.0,29.2535,29.2817,29.2535,29.2817,59116.0
2021-10-12 15:30:00,31.16,31.18,31.15,31.16,122336.0,29.2817,29.3005,29.2723,29.2817,122336.0
2021-10-12 15:40:00,31.16,31.17,31.06,31.07,67549.0,29.2817,29.2911,29.1877,29.1971,67549.0
2021-10-12 15:50:00,31.07,31.16,31.07,31.13,250533.0,29.1971,29.2817,29.1971,29.2535,250533.0
2021-10-13 09:30:00,31.43,31.73,31.39,31.73,337052.0,29.5354,29.8173,29.4978,29.8173,337052.0
2021-10-13 09:40:00,31.73,31.84,31.69,31.79,250818.0,29.8173,29.9207,29.7797,29.8737,250818.0
2021-10-13 09:50:00,31.8,31.92,31.75,31.91,172477.0,29.8831,29.9958,29.8361,29.9865,172477.0
2021-10-13 10:00:00,31.89,31.94,31.86,31.89,126043.0,29.9677,30.0146,29.9395,29.9677,126043.0
2021-10-13 10:10:00,31.91,31.96,31.77,31.83,126504.0,29.9865,30.0334,29.8549,29.9113,126504.0
2021-10-13 10:20:00,31.84,31.95,31.84,31.93,173388.0,29.9207,30.024,29.9207,30.0052,173388.0
2021-10-13 10:30:00,31.94,32.22,31.93,32.2,349174.0,30.0146,30.2778,30.0052,30.259,349174.0
2021-10-13 10:40:00,32.21,32.32,32.16,32.3,247729.0,30.2684,30.3717,30.2214,30.3529,247729.0
2021-10-13 10:50:00,32.31,32.31,32.12,32.16,269055.0,30.3623,30.3623,30.1838,30.2214,269055.0
2021-10-13 11:00:00,32.17,32.3,32.17,32.29,233011.0,30.2308,30.3529,30.2308,30.3435,233011.0
2021-10-13 11:10:00,32.3,32.3,32.13,32.15,256982.0,30.3529,30.3529,30.1932,30.212,256982.0
2021-10-13 11:20:00,32.14,32.17,32.06,32.08,179321.0,30.2026,30.2308,30.1274,30.1462,179321.0
2021-10-13 11:30:00,32.09,32.2,32.08,32.2,244697.0,30.1556,30.259,30.1462,30.259,244697.0
2021-10-13 11:40:00,32.2,32.25,32.15,32.16,206235.0,30.259,30.306,30.212,30.2214,206235.0
2021-10-13 11:50:00,32.16,32.19,32.12,32.18,110245.0,30.2214,30.2496,30.1838,30.2402,110245.0
2021-10-13 12:00:00,32.17,32.2,32.14,32.16,76246.0,30.2308,30.259,30.2026,30.2214,76246.0
2021-10-13 12:10:00,32.16,32.22,32.16,32.16,104183.0,30.2214,30.2778,30.2214,30.2214,104183.0
2021-10-13 12:20:00,32.16,32.2,32.15,32.18,66444.0,30.2214,30.259,30.212,30.2402,66444.0
2021-10-13 12:30:00,32.18,32.2,32.13,32.16,86468.0,30.2402,30.259,30.1932,30.2214,86468.0
2021-10-13 12:40:00,32.16,32.19,32.15,32.16,111508.0,30.2214,30.2496,30.212,30.2214,111508.0
2021-10-13 12:50:00,32.16,32.16,32.13,32.13,50550.0,30.2214,30.2214,30.1932,30.1932,50550.0
2021-10-13 13:00:00,32.12,32.2,32.1,32.18,128123.0,30.1838,30.259,30.165,30.2402,128123.0
2021-10-13 13:10:00,32.18,32.2,32.16,32.17,66092.0,30.2402,30.259,30.2214,30.2308,66092.0
2021-10-13 13:20:00,32.17,32.22,32.16,32.19,52975.0,30.2308,30.2778,30.2214,30.2496,52975.0
2021-10-13 13:30:00,32.19,32.23,32.16,32.23,99258.0,30.2496,30.2872,30.2214,30.2872,99258.0
2021-10-13 13:40:00,32.23,32.23,32.16,32.2,131519.0,30.2872,30.2872,30.2214,30.259,131519.0
2021-10-13 13:50:00,32.2,32.2,32.16,32.19,59216.0,30.259,30.259,30.2214,30.2496,59216.0
2021-10-13 14:00:00,32.19,32.23,32.14,32.2,161788.0,30.2496,30.2872,30.2026,30.259,161788.0
2021-10-13 14:10:00,32.21,32.25,32.19,32.23,81239.0,30.2684,30.306,30.2496,30.2872,81239.0
2021-10-13 14:20:00,32.24,32.26,32.19,32.19,123220.0,30.2966,30.3154,30.2496,30.2496,123220.0
2021-10-13 14:30:00,32.19,32.2,32.16,32.18,132421.0,30.2496,30.259,30.2214,30.2402,132421.0
2021-10-13 14:40:00,32.2,32.22,32.16,32.2,85817.0,30.259,30.2778,30.2214,30.259,85817.0
2021-10-13 14:50:00,32.21,32.23,32.18,32.22,51574.0,30.2684,30.2872,30.2402,30.2778,51574.0
2021-10-13 15:00:00,32.22,32.22,32.16,32.17,169030.0,30.2778,30.2778,30.2214,30.2308,169030.0
2021-10-13 15:10:00,32.17,32.18,32.13,32.14,112522.0,30.2308,30.2402,30.1932,30.2026,112522.0
2021-10-13 15:20:00,32.13,32.16,32.12,32.15,116333.0,30.1932,30.2214,30.1838,30.212,116333.0
2021-10-13 15:30:00,32.15,32.16,32.11,32.11,89898.0,30.212,30.2214,30.1744,30.1744,89898.0
2021-10-13 15:40:00,32.12,32.17,32.09,32.15,215665.0,30.1838,30.2308,30.1556,30.212,215665.0
2021-10-13 15:50:00,32.15,32.19,32.15,32.16,402727.0,30.212,30.2496,30.212,30.2214,402727.0
2021-10-14 09:30:00,32.59,32.72,32.44,32.44,466093.0,30.6255,30.7476,30.4845,30.4845,466093.0
2021-10-14 09:40:00,32.43,32.53,32.41,32.52,142526.0,30.4751,30.5691,30.4563,30.5597,142526.0
2021-10-14 09:50:00,32.52,32.66,32.48,32.65,181265.0,30.5597,30.6912,30.5221,30.6818,181265.0
2021-10-14 10:00:00,32.65,32.77,32.65,32.76,138817.0,30.6818,30.7946,30.6818,30.7852,138817.0
2021-10-14 10:10:00,32.76,32.76,32.63,32.69,184518.0,30.7852,30.7852,30.6631,30.7194,184518.0
2021-10-14 10:20:00,32.7,32.73,32.61,32.63,120384.0,30.7288,30.757,30.6443,30.6631,120384.0
2021-10-14 10:30:00,32.62,32.76,32.61,32.7,147531.0,30.6537,30.7852,30.6443,30.7288,147531.0
2021-10-14 10:40:00,32.69,32.7,32.61,32.69,67091.0,30.7194,30.7288,30.6443,30.7194,67091.0
2021-10-14 10:50:00,32.69,32.77,32.68,32.77,65076.0,30.7194,30.7946,30.71,30.7946,65076.0
2021-10-14 11:00:00,32.77,32.77,32.67,32.67,131128.0,30.7946,30.7946,30.7006,30.7006,131128.0
2021-10-14 11:10:00,32.67,32.76,32.66,32.69,87048.0,30.7006,30.7852,30.6912,30.7194,87048.0
2021-10-14 11:20:00,32.69,32.74,32.67,32.74,55761.0,30.7194,30.7664,30.7006,30.7664,55761.0
2021-10-14 11:30:00,32.74,32.75,32.65,32.66,155618.0,30.7664,30.7758,30.6818,30.6912,155618.0
2021-10-14 11:40:00,32.66,32.76,32.66,32.74,65540.0,30.6912,30.7852,30.6912,30.7664,65540.0
2021-10-14 11:50:00,32.74,32.77,32.7,32.77,54869.0,30.7664,30.7946,30.7288,30.7946,54869.0
2021-10-14 12:00:00,32.77,32.92,32.76,32.82,318970.0,30.7946,30.9356,30.7852,30.8416,318970.0
2021-10-14 12:10:00,32.83,32.84,32.77,32.8,100710.0,30.851,30.8604,30.7946,30.8228,100710.0
2021-10-14 12:20:00,32.8,32.87,32.8,32.85,79070.0,30.8228,30.8886,30.8228,30.8698,79070.0
2021-10-14 12:30:00,32.85,32.85,32.77,32.82,51040.0,30.8698,30.8698,30.7946,30.8416,51040.0
2021-10-14 12:40:00,32.83,32.85,32.78,32.8,78237.0,30.851,30.8698,30.804,30.8228,78237.0
2021-10-14 12:50:00,32.8,32.81,32.78,32.79,43712.0,30.8228,30.8322,30.804,30.8134,43712.0
2021-10-14 13:00:00,32.79,32.8,32.73,32.8,55213.0,30.8134,30.8228,30.757,30.8228,55213.0
2021-10-14 13:10:00,32.81,32.83,32.77,32.79,31190.0,30.8322,30.851,30.7946,30.8134,31190.0
2021-10-14 13:20:00,32.78,32.78,32.73,32.76,38233.0,30.804,30.804,30.757,30.7852,38233.0
2021-10-14 13:30:00,32.76,32.84,32.76,32.84,36850.0,30.7852,30.8604,30.7852,30.8604,36850.0
2021-10-14 13:40:00,32.84,32.84,32.8,32.84,24791.0,30.8604,30.8604,30.8228,30.8604,24791.0
2021-10-14 13:50:00,32.84,32.84,32.81,32.84,16711.0,30.8604,30.8604,30.8322,30.8604,16711.0
2021-10-14 14:00:00,32.84,32.85,32.81,32.83,16856.0,30.8604,30.8698,30.8322,30.851,16856.0
2021-10-14 14:10:00,32.84,32.87,32.83,32.84,47105.0,30.8604,30.8886,30.851,30.8604,47105.0
2021-10-14 14:20:00,32.84,32.85,32.81,32.82,29268.0,30.8604,30.8698,30.8322,30.8416,29268.0
2021-10-14 14:30:00,32.82,32.83,32.8,32.8,19870.0,30.8416,30.851,30.8228,30.8228,19870.0
2021-10-14 14:40:00,32.81,32.81,32.78,32.81,55048.0,30.8322,30.8322,30.804,30.8322,55048.0
2021-10-14 14:50:00,32.81,32.86,32.8,32.86,62941.0,30.8322,30.8792,30.8228,30.8792,62941.0
2021-10-14 15:00:00,32.86,32.87,32.82,32.82,155682.0,30.8792,30.8886,30.8416,30.8416,155682.0
2021-10-14 15:10:00,32.81,32.85,32.81,32.83,61592.0,30.8322,30.8698,30.8322,30.851,61592.0
2021-10-14 15:20:00,32.83,32.85,32.81,32.85,50683.0,30.851,30.8698,30.8322,30.8698,50683.0
2021-10-14 15:30:00,32.85,32.87,32.78,32.78,121676.0,30.8698,30.8886,30.804,30.804,121676.0
2021-10-14 15:40:00,32.78,32.83,32.77,32.79,147769.0,30.804,30.851,30.7946,30.8134,147769.0
2021-10-14 15:50:00,32.8,32.87,32.77,32.85,337341.0,30.8228,30.8886,30.7946,30.8698,337341.0
2021-10-15 09:30:00,32.1,32.13,31.88,32.03,612074.0,30.165,30.1932,29.9583,30.0992,612074.0
2021-10-15 09:40:00,32.04,32.38,32.01,32.34,189403.0,30.1086,30.4281,30.0804,30.3905,189403.0
2021-10-15 09:50:00,32.33,32.41,32.26,32.39,115314.0,30.3811,30.4563,30.3154,30.4375,115314.0
2021-10-15 10:00:00,32.4,32.55,32.4,32.51,119473.0,30.4469,30.5879,30.4469,30.5503,119473.0
2021-10-15 10:10:00,32.52,32.57,32.48,32.52,103177.0,30.5597,30.6067,30.5221,30.5597,103177.0
2021-10-15 10:20:00,32.53,32.59,32.43,32.47,144538.0,30.5691,30.6255,30.4751,30.5127,144538.0
2021-10-15 10:30:00,32.46,32.59,32.41,32.49,109341.0,30.5033,30.6255,30.4563,30.5315,109341.0
2021-10-15 10:40:00,32.5,32.65,32.48,32.64,63019.0,30.5409,30.6818,30.5221,30.6724,63019.0
2021-10-15 10:50:00,32.65,32.73,32.64,32.64,49603.0,30.6818,30.757,30.6724,30.6724,49603.0
2021-10-15 11:00:00,32.65,32.69,32.6,32.62,63797.0,30.6818,30.7194,30.6349,30.6537,63797.0
2021-10-15 11:10:00,32.62,32.62,32.53,32.56,50036.0,30.6537,30.6537,30.5691,30.5973,50036.0
2021-10-15 11:20:00,32.56,32.61,32.56,32.6,82652.0,30.5973,30.6443,30.5973,30.6349,82652.0
2021-10-15 11:30:00,32.59,32.6,32.52,32.58,66762.0,30.6255,30.6349,30.5597,30.6161,66762.0
2021-10-15 11:40:00,32.58,32.58,32.48,32.5,42525.0,30.6161,30.6161,30.5221,30.5409,42525.0
2021-10-15 11:50:00,32.51,32.51,32.45,32.49,71296.0,30.5503,30.5503,30.4939,30.5315,71296.0
2021-10-15 12:00:00,32.49,32.49,32.45,32.49,37523.0,30.5315,30.5315,30.4939,30.5315,37523.0
2021-10-15 12:10:00,32.49,32.53,32.47,32.51,49285.0,30.5315,30.5691,30.5127,30.5503,49285.0
2021-10-15 12:20:00,32.51,32.52,32.48,32.5,20769.0,30.5503,30.5597,30.5221,30.5409,20769.0
2021-10-15 12:30:00,32.49,32.53,32.48,32.53,20408.0,30.5315,30.5691,30.5221,30.5691,20408.0
2021-10-15 12:40:00,32.53,32.53,32.49,32.5,18495.0,30.5691,30.5691,30.5315,30.5409,18495.0
2021-10-15 12:50:00,32.49,32.52,32.47,32.47,38607.0,30.5315,30.5597,30.5127,30.5127,38607.0
2021-10-15 13:00:00,32.48,32.56,32.48,32.56,40920.0,30.5221,30.5973,30.5221,30.5973,40920.0
2021-10-15 13:10:00,32.56,32.56,32.49,32.49,33512.0,30.5973,30.5973,30.5315,30.5315,33512.0
2021-10-15 13:20:00,32.48,32.53,32.48,32.53,28035.0,30.5221,30.5691,30.5221,30.5691,28035.0
2021-10-15 13:30:00,32.53,32.59,32.52,32.53,79694.0,30.5691,30.6255,30.5597,30.5691,79694.0
2021-10-15 13:40:00,32.53,32.56,32.53,32.56,51008.0,30.5691,30.5973,30.5691,30.5973,51008.0
2021-10-15 13:50:00,32.56,32.58,32.51,32.52,28052.0,30.5973,30.6161,30.5503,30.5597,28052.0
2021-10-15 14:00:00,32.52,32.59,32.52,32.59,27780.0,30.5597,30.6255,30.5597,30.6255,27780.0
2021-10-15 14:10:00,32.59,32.62,32.55,32.56,43644.0,30.6255,30.6537,30.5879,30.5973,43644.0
2021-10-15 14:20:00,32.56,32.56,32.52,32.52,35423.0,30.5973,30.5973,30.5597,30.5597,35423.0
2021-10-15 14:30:00,32.51,32.51,32.47,32.48,45437.0,30.5503,30.5503,30.5127,30.5221,45437.0
2021-10-15 14:40:00,32.48,32.48,32.44,32.45,28431.0,30.5221,30.5221,30.4845,30.4939,28431.0
2021-10-15 14:50:00,32.44,32.45,32.41,32.41,44571.0,30.4845,30.4939,30.4563,30.4563,44571.0
2021-10-15 15:00:00,32.42,32.43,32.31,32.34,166492.0,30.4657,30.4751,30.3623,30.3905,166492.0
2021-10-15 15:10:00,32.34,32.38,32.34,32.37,39178.0,30.3905,30.4281,30.3905,30.4187,39178.0
2021-10-15 15:20:00,32.36,32.38,32.35,32.35,83061.0,30.4093,30.4281,30.3999,30.3999,83061.0
2021-10-15 15:30:00,32.35,32.41,32.34,32.41,81103.0,30.3999,30.4563,30.3905,30.4563,81103.0
2021-10-15 15:40:00,32.41,32.49,32.41,32.49,86660.0,30.4563,30.5315,30.4563,30.5315,86660.0
2021-10-15 15:50:00,32.49,32.52,32.48,32.51,167716.0,30.5315,30.5597,30.5221,30.5503,167716.0
2021-10-18 09:30:00,32.4,32.42,32.22,32.22,201201.0,30.4469,30.4657,30.2778,30.2778,201201.0
2021-10-18 09:40:00,32.22,32.23,32.08,32.09,166366.0,30.2778,30.2872,30.1462,30.1556,166366.0
2021-10-18 09:50:00,32.09,32.3,32.08,32.29,78522.0,30.1556,30.3529,30.1462,30.3435,78522.0
2021-10-18 10:00:00,32.3,32.42,32.26,32.42,52229.0,30.3529,30.4657,30.3154,30.4657,52229.0
2021-10-18 10:10:00,32.42,32.44,32.34,32.44,66700.0,30.4657,30.4845,30.3905,30.4845,66700.0
2021-10-18 10:20:00,32.42,32.48,32.41,32.45,41881.0,30.4657,30.5221,30.4563,30.4939,41881.0
2021-10-18 10:30:00,32.45,32.52,32.45,32.52,36664.0,30.4939,30.5597,30.4939,30.5597,36664.0
2021-10-18 10:40:00,32.51,32.51,32.41,32.49,30882.0,30.5503,30.5503,30.4563,30.5315,30882.0
2021-10-18 10:50:00,32.5,32.53,32.48,32.52,63003.0,30.5409,30.5691,30.5221,30.5597,63003.0
2021-10-18 11:00:00,32.52,32.52,32.38,32.38,46213.0,30.5597,30.5597,30.4281,30.4281,46213.0
2021-10-18 11:10:00,32.38,32.4,32.35,32.4,49184.0,30.4281,30.4469,30.3999,30.4469,49184.0
2021-10-18 11:20:00,32.4,32.45,32.39,32.45,35952.0,30.4469,30.4939,30.4375,30.4939,35952.0
2021-10-18 11:30:00,32.45,32.48,32.44,32.48,24422.0,30.4939,30.5221,30.4845,30.5221,24422.0
2021-10-18 11:40:00,32.48,32.48,32.44,32.47,54255.0,30.5221,30.5221,30.4845,30.5127,54255.0
2021-10-18 11:50:00,32.48,32.48,32.42,32.46,31780.0,30.5221,30.5221,30.4657,30.5033,31780.0
2021-10-18 12:00:00,32.45,32.47,32.42,32.44,66255.0,30.4939,30.5127,30.4657,30.4845,66255.0
2021-10-18 12:10:00,32.44,32.44,32.4,32.42,31449.0,30.4845,30.4845,30.4469,30.4657,31449.0
2021-10-18 12:20:00,32.42,32.44,32.36,32.42,22508.0,30.4657,30.4845,30.4093,30.4657,22508.0
2021-10-18 12:30:00,32.42,32.44,32.4,32.4,23440.0,30.4657,30.4845,30.4469,30.4469,23440.0
2021-10-18 12:40:00,32.4,32.42,32.4,32.41,7744.0,30.4469,30.4657,30.4469,30.4563,7744.0
2021-10-18 12:50:00,32.4,32.52,32.39,32.52,105960.0,30.4469,30.5597,30.4375,30.5597,105960.0
2021-10-18 13:00:00,32.52,32.52,32.48,32.48,77496.0,30.5597,30.5597,30.5221,30.5221,77496.0
2021-10-18 13:10:00,32.48,32.48,32.41,32.45,22056.0,30.5221,30.5221,30.4563,30.4939,22056.0
2021-10-18 13:20:00,32.45,32.47,32.43,32.47,29517.0,30.4939,30.5127,30.4751,30.5127,29517.0
2021-10-18 13:30:00,32.46,32.46,32.45,32.45,55268.0,30.5033,30.5033,30.4939,30.4939,55268.0
2021-10-18 13:40:00,32.44,32.47,32.42,32.47,49265.0,30.4845,30.5127,30.4657,30.5127,49265.0
2021-10-18 13:50:00,32.48,32.52,32.48,32.5,33492.0,30.5221,30.5597,30.5221,30.5409,33492.0
2021-10-18 14:00:00,32.49,32.49,32.47,32.47,28829.0,30.5315,30.5315,30.5127,30.5127,28829.0
2021-10-18 14:10:00,32.46,32.46,32.43,32.45,32505.0,30.5033,30.5033,30.4751,30.4939,32505.0
2021-10-18 14:20:00,32.45,32.47,32.44,32.45,29883.0,30.4939,30.5127,30.4845,30.4939,29883.0
2021-10-18 14:30:00,32.45,32.45,32.38,32.38,84846.0,30.4939,30.4939,30.4281,30.4281,84846.0
2021-10-18 14:40:00,32.38,32.4,32.36,32.38,27961.0,30.4281,30.4469,30.4093,30.4281,27961.0
2021-10-18 14:50:00,32.38,32.43,32.38,32.41,18151.0,30.4281,30.4751,30.4281,30.4563,18151.0
2021-10-18 15:00:00,32.41,32.41,32.38,32.38,70862.0,30.4563,30.4563,30.4281,30.4281,70862.0
2021-10-18 15:10:00,32.38,32.41,32.36,32.37,42888.0,30.4281,30.4563,30.4093,30.4187,42888.0
2021-10-18 15:20:00,32.38,32.38,32.34,32.34,29449.0,30.4281,30.4281,30.3905,30.3905,29449.0
2021-10-18 15:30:00,32.33,32.33,32.27,32.3,48118.0,30.3811,30.3811,30.3248,30.3529,48118.0
2021-10-18 15:40:00,32.3,32.3,32.23,32.24,105769.0,30.3529,30.3529,30.2872,30.2966,105769.0
2021-10-18 15:50:00,32.25,32.27,32.2,32.21,336913.0,30.306,30.3248,30.259,30.2684,336913.0
2021-10-19 09:30:00,32.86,32.88,32.71,32.79,361091.0,30.8792,30.898,30.7382,30.8134,361091.0
2021-10-19 09:40:00,32.78,32.83,32.66,32.81,203751.0,30.804,30.851,30.6912,30.8322,203751.0
2021-10-19 09:50:00,32.8,32.82,32.59,32.66,186674.0,30.8228,30.8416,30.6255,30.6912,186674.0
2021-10-19 10:00:00,32.67,32.76,32.67,32.69,138174.0,30.7006,30.7852,30.7006,30.7194,138174.0
2021-10-19 10:10:00,32.68,32.7,32.55,32.56,77556.0,30.71,30.7288,30.5879,30.5973,77556.0
2021-10-19 10:20:00,32.56,32.59,32.52,32.56,61786.0,30.5973,30.6255,30.5597,30.5973,61786.0
2021-10-19 10:30:00,32.55,32.55,32.39,32.46,158051.0,30.5879,30.5879,30.4375,30.5033,158051.0
2021-10-19 10:40:00,32.46,32.46,32.38,32.43,71121.0,30.5033,30.5033,30.4281,30.4751,71121.0
2021-10-19 10:50:00,32.43,32.47,32.39,32.42,67136.0,30.4751,30.5127,30.4375,30.4657,67136.0
2021-10-19 11:00:00,32.41,32.44,32.38,32.4,41010.0,30.4563,30.4845,30.4281,30.4469,41010.0
2021-10-19 11:10:00,32.4,32.45,32.31,32.31,92913.0,30.4469,30.4939,30.3623,30.3623,92913.0
2021-10-19 11:20:00,32.31,32.39,32.3,32.37,46344.0,30.3623,30.4375,30.3529,30.4187,46344.0
2021-10-19 11:30:00,32.35,32.37,32.31,32.35,31848.0,30.3999,30.4187,30.3623,30.3999,31848.0
2021-10-19 11:40:00,32.36,32.41,32.34,32.39,28933.0,30.4093,30.4563,30.3905,30.4375,28933.0
2021-10-19 11:50:00,32.39,32.46,32.38,32.44,24113.0,30.4375,30.5033,30.4281,30.4845,24113.0
2021-10-19 12:00:00,32.44,32.47,32.37,32.37,33238.0,30.4845,30.5127,30.4187,30.4187,33238.0
2021-10-19 12:10:00,32.38,32.38,32.34,32.37,35954.0,30.4281,30.4281,30.3905,30.4187,35954.0
2021-10-19 12:20:00,32.37,32.38,32.34,32.34,28521.0,30.4187,30.4281,30.3905,30.3905,28521.0
2021-10-19 12:30:00,32.34,32.38,32.33,32.38,52710.0,30.3905,30.4281,30.3811,30.4281,52710.0
2021-10-19 12:40:00,32.38,32.44,32.38,32.44,22461.0,30.4281,30.4845,30.4281,30.4845,22461.0
2021-10-19 12:50:00,32.43,32.47,32.41,32.45,17216.0,30.4751,30.5127,30.4563,30.4939,17216.0
2021-10-19 13:00:00,32.45,32.45,32.39,32.39,23000.0,30.4939,30.4939,30.4375,30.4375,23000.0
2021-10-19 13:10:00,32.38,32.41,32.38,32.38,42737.0,30.4281,30.4563,30.4281,30.4281,42737.0
2021-10-19 13:20:00,32.38,32.42,32.36,32.42,16711.0,30.4281,30.4657,30.4093,30.4657,16711.0
2021-10-19 13:30:00,32.41,32.42,32.39,32.39,17594.0,30.4563,30.4657,30.4375,30.4375,17594.0
2021-10-19 13:40:00,32.39,32.4,32.38,32.39,7562.0,30.4375,30.4469,30.4281,30.4375,7562.0
2021-10-19 13:50:00,32.39,32.4,32.33,32.33,14113.0,30.4375,30.4469,30.3811,30.3811,14113.0
2021-10-19 14:00:00,32.33,32.34,32.31,32.33,22979.0,30.3811,30.3905,30.3623,30.3811,22979.0
2021-10-19 14:10:00,32.34,32.35,32.33,32.35,9785.0,30.3905,30.3999,30.3811,30.3999,9785.0
2021-10-19 14:20:00,32.35,32.35,32.34,32.34,8447.0,30.3999,30.3999,30.3905,30.3905,8447.0
2021-10-19 14:30:00,32.35,32.37,32.31,32.33,27064.0,30.3999,30.4187,30.3623,30.3811,27064.0
2021-10-19 14:40:00,32.34,32.37,32.34,32.37,11906.0,30.3905,30.4187,30.3905,30.4187,11906.0
2021-10-19 14:50:00,32.37,32.41,32.37,32.4,35002.0,30.4187,30.4563,30.4187,30.4469,35002.0
2021-10-19 15:00:00,32.41,32.44,32.41,32.41,15219.0,30.4563,30.4845,30.4563,30.4563,15219.0
2021-10-19 15:10:00,32.41,32.43,32.39,32.43,25390.0,30.4563,30.4751,30.4375,30.4751,25390.0
2021-10-19 15:20:00,32.44,32.44,32.39,32.4,16398.0,30.4845,30.4845,30.4375,30.4469,16398.0
2021-10-19 15:30:00,32.41,32.45,32.41,32.42,22146.0,30.4563,30.4939,30.4563,30.4657,22146.0
2021-10-19 15:40:00,32.41,32.44,32.41,32.44,38701.0,30.4563,30.4845,30.4563,30.4845,38701.0
2021-10-19 15:50:00,32.44,32.49,32.44,32.49,121416.0,30.4845,30.5315,30.4845,30.5315,121416.0
2021-10-20 09:30:00,32.85,32.88,32.59,32.73,220968.0,30.8698,30.898,30.6255,30.757,220968.0
2021-10-20 09:40:00,32.73,32.85,32.7,32.77,198766.0,30.757,30.8698,30.7288,30.7946,198766.0
2021-10-20 09:50:00,32.77,32.82,32.74,32.78,75721.0,30.7946,30.8416,30.7664,30.804,75721.0
2021-10-20 10:00:00,32.77,32.8,32.7,32.71,55768.0,30.7946,30.8228,30.7288,30.7382,55768.0
2021-10-20 10:10:00,32.7,32.75,32.66,32.75,45054.0,30.7288,30.7758,30.6912,30.7758,45054.0
2021-10-20 10:20:00,32.76,32.88,32.73,32.86,74188.0,30.7852,30.898,30.757,30.8792,74188.0
2021-10-20 10:30:00,32.86,32.94,32.86,32.91,103607.0,30.8792,30.9544,30.8792,30.9262,103607.0
2021-10-20 10:40:00,32.92,33.11,32.92,33.11,67346.0,30.9356,31.1141,30.9356,31.1141,67346.0
2021-10-20 10:50:00,33.11,33.11,33.01,33.04,64688.0,31.1141,31.1141,31.0201,31.0483,64688.0
2021-10-20 11:00:00,33.05,33.09,33.01,33.09,31684.0,31.0577,31.0953,31.0201,31.0953,31684.0
2021-10-20 11:10:00,33.09,33.12,33.06,33.06,48235.0,31.0953,31.1235,31.0671,31.0671,48235.0
2021-10-20 11:20:00,33.05,33.07,33.02,33.06,56120.0,31.0577,31.0765,31.0295,31.0671,56120.0
2021-10-20 11:30:00,33.06,33.1,33.01,33.01,52485.0,31.0671,31.1047,31.0201,31.0201,52485.0
2021-10-20 11:40:00,33.0,33.04,32.96,33.04,61575.0,31.0107,31.0483,30.9732,31.0483,61575.0
2021-10-20 11:50:00,33.03,33.05,33.0,33.01,31289.0,31.0389,31.0577,31.0107,31.0201,31289.0
2021-10-20 12:00:00,33.01,33.05,33.01,33.05,36072.0,31.0201,31.0577,31.0201,31.0577,36072.0
2021-10-20 12:10:00,33.05,33.12,33.05,33.12,33785.0,31.0577,31.1235,31.0577,31.1235,33785.0
2021-10-20 12:20:00,33.12,33.14,33.1,33.12,37541.0,31.1235,31.1423,31.1047,31.1235,37541.0
2021-10-20 12:30:00,33.12,33.15,33.11,33.13,60929.0,31.1235,31.1517,31.1141,31.1329,60929.0
2021-10-20 12:40:00,33.13,33.15,33.11,33.14,51367.0,31.1329,31.1517,31.1141,31.1423,51367.0
2021-10-20 12:50:00,33.13,33.14,33.06,33.1,59611.0,31.1329,31.1423,31.0671,31.1047,59611.0
2021-10-20 13:00:00,33.1,33.12,32.98,32.99,107736.0,31.1047,31.1235,30.992,31.0013,107736.0
2021-10-20 13:10:00,32.99,33.02,32.97,33.02,72951.0,31.0013,31.0295,30.9826,31.0295,72951.0
2021-10-20 13:20:00,33.03,33.03,32.94,32.97,55881.0,31.0389,31.0389,30.9544,30.9826,55881.0
2021-10-20 13:30:00,32.99,33.01,32.93,32.95,36699.0,31.0013,31.0201,30.945,30.9638,36699.0
2021-10-20 13:40:00,32.95,32.98,32.95,32.96,23968.0,30.9638,30.992,30.9638,30.9732,23968.0
2021-10-20 13:50:00,32.97,32.98,32.95,32.97,26150.0,30.9826,30.992,30.9638,30.9826,26150.0
2021-10-20 14:00:00,32.97,32.99,32.92,32.96,17260.0,30.9826,31.0013,30.9356,30.9732,17260.0
2021-10-20 14:10:00,32.96,32.96,32.91,32.94,23602.0,30.9732,30.9732,30.9262,30.9544,23602.0
2021-10-20 14:20:00,32.95,32.98,32.91,32.95,39429.0,30.9638,30.992,30.9262,30.9638,39429.0
2021-10-20 14:30:00,32.95,32.95,32.93,32.94,36277.0,30.9638,30.9638,30.945,30.9544,36277.0
2021-10-20 14:40:00,32.93,32.94,32.9,32.92,47165.0,30.945,30.9544,30.9168,30.9356,47165.0
2021-10-20 14:50:00,32.91,32.92,32.89,32.91,18800.0,30.9262,30.9356,30.9074,30.9262,18800.0
2021-10-20 15:00:00,32.91,32.91,32.85,32.87,43453.0,30.9262,30.9262,30.8698,30.8886,43453.0
2021-10-20 15:10:00,32.88,32.88,32.79,32.82,80607.0,30.898,30.898,30.8134,30.8416,80607.0
2021-10-20 15:20:00,32.81,32.84,32.8,32.83,40448.0,30.8322,30.8604,30.8228,30.851,40448.0
2021-10-20 15:30:00,32.83,32.84,32.8,32.8,83469.0,30.851,30.8604,30.8228,30.8228,83469.0
2021-10-20 15:40:00,32.8,32.87,32.8,32.87,82179.0,30.8228,30.8886,30.8228,30.8886,82179.0
2021-10-20 15:50:00,32.87,32.88,32.84,32.87,122048.0,30.8886,30.898,30.8604,30.8886,122048.0
2021-10-21 09:30:00,32.73,32.76,32.51,32.59,219682.0,30.757,30.7852,30.5503,30.6255,219682.0
2021-10-21 09:40:00,32.58,32.73,32.56,32.6,69329.0,30.6161,30.757,30.5973,30.6349,69329.0
2021-10-21 09:50:00,32.63,32.65,32.57,32.58,66384.0,30.6631,30.6818,30.6067,30.6161,66384.0
2021-10-21 10:00:00,32.58,32.69,32.55,32.65,83892.0,30.6161,30.7194,30.5879,30.6818,83892.0
2021-10-21 10:10:00,32.64,32.73,32.63,32.68,50850.0,30.6724,30.757,30.6631,30.71,50850.0
2021-10-21 10:20:00,32.68,32.77,32.67,32.69,27515.0,30.71,30.7946,30.7006,30.7194,27515.0
2021-10-21 10:30:00,32.69,32.73,32.68,32.7,32975.0,30.7194,30.757,30.71,30.7288,32975.0
2021-10-21 10:40:00,32.7,32.76,32.69,32.76,20558.0,30.7288,30.7852,30.7194,30.7852,20558.0
2021-10-21 10:50:00,32.75,32.76,32.71,32.71,28658.0,30.7758,30.7852,30.7382,30.7382,28658.0
2021-10-21 11:00:00,32.71,32.73,32.68,32.72,23935.0,30.7382,30.757,30.71,30.7476,23935.0
2021-10-21 11:10:00,32.73,32.73,32.63,32.65,20266.0,30.757,30.757,30.6631,30.6818,20266.0
2021-10-21 11:20:00,32.66,32.73,32.6,32.6,56804.0,30.6912,30.757,30.6349,30.6349,56804.0
2021-10-21 11:30:00,32.6,32.63,32.54,32.58,44929.0,30.6349,30.6631,30.5785,30.6161,44929.0
2021-10-21 11:40:00,32.59,32.66,32.59,32.66,32438.0,30.6255,30.6912,30.6255,30.6912,32438.0
2021-10-21 11:50:00,32.66,32.7,32.65,32.68,45008.0,30.6912,30.7288,30.6818,30.71,45008.0
2021-10-21 12:00:00,32.69,32.72,32.69,32.72,36934.0,30.7194,30.7476,30.7194,30.7476,36934.0
2021-10-21 12:10:00,32.73,32.77,32.7,32.7,35544.0,30.757,30.7946,30.7288,30.7288,35544.0
2021-10-21 12:20:00,32.7,32.7,32.66,32.68,29552.0,30.7288,30.7288,30.6912,30.71,29552.0
2021-10-21 12:30:00,32.67,32.7,32.66,32.68,35545.0,30.7006,30.7288,30.6912,30.71,35545.0
2021-10-21 12:40:00,32.68,32.69,32.65,32.65,8335.0,30.71,30.7194,30.6818,30.6818,8335.0
2021-10-21 12:50:00,32.65,32.68,32.63,32.63,16000.0,30.6818,30.71,30.6631,30.6631,16000.0
2021-10-21 13:00:00,32.62,32.63,32.59,32.62,13258.0,30.6537,30.6631,30.6255,30.6537,13258.0
2021-10-21 13:10:00,32.61,32.63,32.59,32.62,21258.0,30.6443,30.6631,30.6255,30.6537,21258.0
2021-10-21 13:20:00,32.63,32.67,32.63,32.66,12143.0,30.6631,30.7006,30.6631,30.6912,12143.0
2021-10-21 13:30:00,32.66,32.66,32.63,32.63,16942.0,30.6912,30.6912,30.6631,30.6631,16942.0
2021-10-21 13:40:00,32.63,32.63,32.6,32.6,9273.0,30.6631,30.6631,30.6349,30.6349,9273.0
2021-10-21 13:50:00,32.6,32.62,32.59,32.59,34147.0,30.6349,30.6537,30.6255,30.6255,34147.0
2021-10-21 14:00:00,32.59,32.6,32.56,32.59,14998.0,30.6255,30.6349,30.5973,30.6255,14998.0
2021-10-21 14:10:00,32.59,32.6,32.52,32.55,113822.0,30.6255,30.6349,30.5597,30.5879,113822.0
2021-10-21 14:20:00,32.55,32.57,32.5,32.54,73588.0,30.5879,30.6067,30.5409,30.5785,73588.0
2021-10-21 14:30:00,32.56,32.6,32.56,32.6,22008.0,30.5973,30.6349,30.5973,30.6349,22008.0
2021-10-21 14:40:00,32.6,32.63,32.59,32.63,15520.0,30.6349,30.6631,30.6255,30.6631,15520.0
2021-10-21 14:50:00,32.63,32.65,32.62,32.64,20206.0,30.6631,30.6818,30.6537,30.6724,20206.0
2021-10-21 15:00:00,32.64,32.68,32.64,32.68,12272.0,30.6724,30.71,30.6724,30.71,12272.0
2021-10-21 15:10:00,32.69,32.76,32.69,32.76,28835.0,30.7194,30.7852,30.7194,30.7852,28835.0
2021-10-21 15:20:00,32.76,32.76,32.7,32.7,16785.0,30.7852,30.7852,30.7288,30.7288,16785.0
2021-10-21 15:30:00,32.7,32.72,32.7,32.72,8995.0,30.7288,30.7476,30.7288,30.7476,8995.0
2021-10-21 15:40:00,32.71,32.71,32.69,32.69,48909.0,30.7382,30.7382,30.7194,30.7194,48909.0
2021-10-21 15:50:00,32.69,32.77,32.68,32.73,100338.0,30.7194,30.7946,30.71,30.757,100338.0
2021-10-22 09:30:00,33.26,33.79,33.26,33.64,563125.0,31.2551,31.7531,31.2551,31.6122,563125.0
2021-10-22 09:40:00,33.64,33.73,33.6,33.69,177746.0,31.6122,31.6967,31.5746,31.6592,177746.0
2021-10-22 09:50:00,33.7,33.8,33.7,33.73,168655.0,31.6686,31.7625,31.6686,31.6967,168655.0
2021-10-22 10:00:00,33.74,33.84,33.67,33.84,190127.0,31.7061,31.8001,31.6404,31.8001,190127.0
2021-10-22 10:10:00,33.84,33.94,33.84,33.88,210785.0,31.8001,31.8941,31.8001,31.8377,210785.0
2021-10-22 10:20:00,33.88,33.91,33.73,33.76,198810.0,31.8377,31.8659,31.6967,31.7249,198810.0
2021-10-22 10:30:00,33.76,33.8,33.66,33.7,166469.0,31.7249,31.7625,31.631,31.6686,166469.0
2021-10-22 10:40:00,33.69,33.76,33.69,33.74,70962.0,31.6592,31.7249,31.6592,31.7061,70962.0
2021-10-22 10:50:00,33.73,33.77,33.69,33.75,63806.0,31.6967,31.7343,31.6592,31.7155,63806.0
2021-10-22 11:00:00,33.74,33.79,33.59,33.59,83325.0,31.7061,31.7531,31.5652,31.5652,83325.0
2021-10-22 11:10:00,33.59,33.62,33.33,33.34,159972.0,31.5652,31.5934,31.3209,31.3303,159972.0
2021-10-22 11:20:00,33.34,33.37,33.19,33.23,295448.0,31.3303,31.3584,31.1893,31.2269,295448.0
2021-10-22 11:30:00,33.23,33.23,32.9,32.95,244375.0,31.2269,31.2269,30.9168,30.9638,244375.0
2021-10-22 11:40:00,32.95,33.02,32.83,32.97,207569.0,30.9638,31.0295,30.851,30.9826,207569.0
2021-10-22 11:50:00,32.97,33.01,32.91,32.97,132460.0,30.9826,31.0201,30.9262,30.9826,132460.0
2021-10-22 12:00:00,32.96,33.05,32.94,33.02,97482.0,30.9732,31.0577,30.9544,31.0295,97482.0
2021-10-22 12:10:00,33.02,33.11,33.01,33.1,39682.0,31.0295,31.1141,31.0201,31.1047,39682.0
2021-10-22 12:20:00,33.1,33.17,33.1,33.17,64815.0,31.1047,31.1705,31.1047,31.1705,64815.0
2021-10-22 12:30:00,33.15,33.25,33.15,33.19,47430.0,31.1517,31.2457,31.1517,31.1893,47430.0
2021-10-22 12:40:00,33.2,33.31,33.19,33.3,102721.0,31.1987,31.3021,31.1893,31.2927,102721.0
2021-10-22 12:50:00,33.3,33.31,33.22,33.22,77704.0,31.2927,31.3021,31.2175,31.2175,77704.0
2021-10-22 13:00:00,33.21,33.25,33.15,33.18,65823.0,31.2081,31.2457,31.1517,31.1799,65823.0
2021-10-22 13:10:00,33.19,33.2,33.12,33.16,29989.0,31.1893,31.1987,31.1235,31.1611,29989.0
2021-10-22 13:20:00,33.16,33.2,33.14,33.2,24458.0,31.1611,31.1987,31.1423,31.1987,24458.0
2021-10-22 13:30:00,33.2,33.22,33.14,33.18,49003.0,31.1987,31.2175,31.1423,31.1799,49003.0
2021-10-22 13:40:00,33.17,33.18,33.06,33.08,39245.0,31.1705,31.1799,31.0671,31.0859,39245.0
2021-10-22 13:50:00,33.08,33.09,33.01,33.02,59453.0,31.0859,31.0953,31.0201,31.0295,59453.0
2021-10-22 14:00:00,33.02,33.08,33.02,33.08,38623.0,31.0295,31.0859,31.0295,31.0859,38623.0
2021-10-22 14:10:00,33.08,33.1,33.02,33.03,56357.0,31.0859,31.1047,31.0295,31.0389,56357.0
2021-10-22 14:20:00,33.03,33.1,33.03,33.1,21197.0,31.0389,31.1047,31.0389,31.1047,21197.0
2021-10-22 14:30:00,33.1,33.23,33.1,33.23,116317.0,31.1047,31.2269,31.1047,31.2269,116317.0
2021-10-22 14:40:00,33.22,33.22,33.16,33.16,100696.0,31.2175,31.2175,31.1611,31.1611,100696.0
2021-10-22 14:50:00,33.15,33.16,33.12,33.13,29514.0,31.1517,31.1611,31.1235,31.1329,29514.0
2021-10-22 15:00:00,33.13,33.13,33.02,33.05,91558.0,31.1329,31.1329,31.0295,31.0577,91558.0
2021-10-22 15:10:00,33.04,33.07,33.02,33.02,32578.0,31.0483,31.0765,31.0295,31.0295,32578.0
2021-10-22 15:20:00,33.02,33.07,33.02,33.07,21929.0,31.0295,31.0765,31.0295,31.0765,21929.0
2021-10-22 15:30:00,33.07,33.12,33.05,33.06,44509.0,31.0765,31.1235,31.0577,31.0671,44509.0
2021-10-22 15:40:00,33.06,33.09,33.06,33.08,61029.0,31.0671,31.0953,31.0671,31.0859,61029.0
2021-10-22 15:50:00,33.08,33.08,32.98,33.0,345892.0,31.0859,31.0859,30.992,31.0107,345892.0
2021-10-25 09:30:00,33.44,33.47,33.26,33.39,255805.0,31.4242,31.4524,31.2551,31.3772,255805.0
2021-10-25 09:40:00,33.38,33.44,33.27,33.44,130489.0,31.3678,31.4242,31.2645,31.4242,130489.0
2021-10-25 09:50:00,33.45,33.64,33.41,33.57,135924.0,31.4336,31.6122,31.396,31.5464,135924.0
2021-10-25 10:00:00,33.58,33.62,33.51,33.59,90812.0,31.5558,31.5934,31.49,31.5652,90812.0
2021-10-25 10:10:00,33.58,33.68,33.51,33.59,89176.0,31.5558,31.6498,31.49,31.5652,89176.0
2021-10-25 10:20:00,33.59,33.64,33.59,33.62,44420.0,31.5652,31.6122,31.5652,31.5934,44420.0
2021-10-25 10:30:00,33.61,33.61,33.55,33.58,41450.0,31.584,31.584,31.5276,31.5558,41450.0
2021-10-25 10:40:00,33.58,33.67,33.58,33.63,84438.0,31.5558,31.6404,31.5558,31.6028,84438.0
2021-10-25 10:50:00,33.63,33.66,33.59,33.66,47800.0,31.6028,31.631,31.5652,31.631,47800.0
2021-10-25 11:00:00,33.66,33.66,33.58,33.64,61802.0,31.631,31.631,31.5558,31.6122,61802.0
2021-10-25 11:10:00,33.65,33.66,33.55,33.6,40674.0,31.6216,31.631,31.5276,31.5746,40674.0
2021-10-25 11:20:00,33.6,33.66,33.55,33.64,53143.0,31.5746,31.631,31.5276,31.6122,53143.0
2021-10-25 11:30:00,33.64,33.64,33.56,33.57,40774.0,31.6122,31.6122,31.537,31.5464,40774.0
2021-10-25 11:40:00,33.58,33.65,33.55,33.65,53896.0,31.5558,31.6216,31.5276,31.6216,53896.0
2021-10-25 11:50:00,33.65,33.65,33.59,33.59,28844.0,31.6216,31.6216,31.5652,31.5652,28844.0
2021-10-25 12:00:00,33.59,33.62,33.55,33.6,97331.0,31.5652,31.5934,31.5276,31.5746,97331.0
2021-10-25 12:10:00,33.6,33.63,33.58,33.61,24200.0,31.5746,31.6028,31.5558,31.584,24200.0
2021-10-25 12:20:00,33.62,33.62,33.56,33.59,79534.0,31.5934,31.5934,31.537,31.5652,79534.0
2021-10-25 12:30:00,33.59,33.62,33.58,33.62,59465.0,31.5652,31.5934,31.5558,31.5934,59465.0
2021-10-25 12:40:00,33.63,33.63,33.59,33.59,24652.0,31.6028,31.6028,31.5652,31.5652,24652.0
2021-10-25 12:50:00,33.59,33.61,33.58,33.6,47812.0,31.5652,31.584,31.5558,31.5746,47812.0
2021-10-25 13:00:00,33.61,33.66,33.61,33.64,36061.0,31.584,31.631,31.584,31.6122,36061.0
2021-10-25 13:10:00,33.63,33.63,33.61,33.61,25242.0,31.6028,31.6028,31.584,31.584,25242.0
2021-10-25 13:20:00,33.61,33.63,33.59,33.6,37210.0,31.584,31.6028,31.5652,31.5746,37210.0
2021-10-25 13:30:00,33.61,33.64,33.61,33.64,24543.0,31.584,31.6122,31.584,31.6122,24543.0
2021-10-25 13:40:00,33.63,33.64,33.63,33.63,14177.0,31.6028,31.6122,31.6028,31.6028,14177.0
2021-10-25 13:50:00,33.63,33.66,33.59,33.66,57143.0,31.6028,31.631,31.5652,31.631,57143.0
2021-10-25 14:00:00,33.66,33.7,33.65,33.66,36592.0,31.631,31.6686,31.6216,31.631,36592.0
2021-10-25 14:10:00,33.66,33.67,33.63,33.65,20837.0,31.631,31.6404,31.6028,31.6216,20837.0
2021-10-25 14:20:00,33.66,33.66,33.63,33.65,31205.0,31.631,31.631,31.6028,31.6216,31205.0
2021-10-25 14:30:00,33.64,33.66,33.63,33.66,21898.0,31.6122,31.631,31.6028,31.631,21898.0
2021-10-25 14:40:00,33.65,33.65,33.62,33.63,35380.0,31.6216,31.6216,31.5934,31.6028,35380.0
2021-10-25 14:50:00,33.63,33.66,33.63,33.65,47088.0,31.6028,31.631,31.6028,31.6216,47088.0
2021-10-25 15:00:00,33.65,33.66,33.62,33.62,35601.0,31.6216,31.631,31.5934,31.5934,35601.0
2021-10-25 15:10:00,33.61,33.61,33.59,33.59,26240.0,31.584,31.584,31.5652,31.5652,26240.0
2021-10-25 15:20:00,33.59,33.6,33.55,33.58,40981.0,31.5652,31.5746,31.5276,31.5558,40981.0
2021-10-25 15:30:00,33.58,33.59,33.52,33.52,72094.0,31.5558,31.5652,31.4994,31.4994,72094.0
2021-10-25 15:40:00,33.51,33.51,33.44,33.45,73464.0,31.49,31.49,31.4242,31.4336,73464.0
2021-10-25 15:50:00,33.45,33.47,33.41,33.47,120666.0,31.4336,31.4524,31.396,31.4524,120666.0
2021-10-26 09:30:00,33.22,33.29,33.03,33.28,251941.0,31.2175,31.2833,31.0389,31.2739,251941.0
2021-10-26 09:40:00,33.28,33.38,33.21,33.34,112559.0,31.2739,31.3678,31.2081,31.3303,112559.0
2021-10-26 09:50:00,33.33,33.33,33.21,33.31,63845.0,31.3209,31.3209,31.2081,31.3021,63845.0
2021-10-26 10:00:00,33.31,33.35,33.12,33.13,99865.0,31.3021,31.3396,31.1235,31.1329,99865.0
2021-10-26 10:10:00,33.12,33.2,33.09,33.18,150553.0,31.1235,31.1987,31.0953,31.1799,150553.0
2021-10-26 10:20:00,33.17,33.17,33.08,33.16,111879.0,31.1705,31.1705,31.0859,31.1611,111879.0
2021-10-26 10:30:00,33.16,33.28,33.13,33.25,98828.0,31.1611,31.2739,31.1329,31.2457,98828.0
2021-10-26 10:40:00,33.25,33.27,33.2,33.24,39279.0,31.2457,31.2645,31.1987,31.2363,39279.0
2021-10-26 10:50:00,33.23,33.26,33.17,33.21,45644.0,31.2269,31.2551,31.1705,31.2081,45644.0
2021-10-26 11:00:00,33.2,33.21,33.15,33.17,65389.0,31.1987,31.2081,31.1517,31.1705,65389.0
2021-10-26 11:10:00,33.17,33.24,33.17,33.2,60719.0,31.1705,31.2363,31.1705,31.1987,60719.0
2021-10-26 11:20:00,33.2,33.21,33.18,33.2,96791.0,31.1987,31.2081,31.1799,31.1987,96791.0
2021-10-26 11:30:00,33.2,33.2,33.11,33.17,72033.0,31.1987,31.1987,31.1141,31.1705,72033.0
2021-10-26 11:40:00,33.18,33.18,33.11,33.13,23631.0,31.1799,31.1799,31.1141,31.1329,23631.0
2021-10-26 11:50:00,33.13,33.15,33.12,33.14,80059.0,31.1329,31.1517,31.1235,31.1423,80059.0
2021-10-26 12:00:00,33.15,33.21,33.15,33.16,64384.0,31.1517,31.2081,31.1517,31.1611,64384.0
2021-10-26 12:10:00,33.17,33.19,33.15,33.16,53062.0,31.1705,31.1893,31.1517,31.1611,53062.0
2021-10-26 12:20:00,33.15,33.19,33.13,33.13,105814.0,31.1517,31.1893,31.1329,31.1329,105814.0
2021-10-26 12:30:00,33.13,33.16,33.13,33.13,23639.0,31.1329,31.1611,31.1329,31.1329,23639.0
2021-10-26 12:40:00,33.13,33.17,33.1,33.17,70553.0,31.1329,31.1705,31.1047,31.1705,70553.0
2021-10-26 12:50:00,33.17,33.18,33.11,33.13,43939.0,31.1705,31.1799,31.1141,31.1329,43939.0
2021-10-26 13:00:00,33.14,33.15,33.09,33.12,38230.0,31.1423,31.1517,31.0953,31.1235,38230.0
2021-10-26 13:10:00,33.1,33.15,33.09,33.15,34720.0,31.1047,31.1517,31.0953,31.1517,34720.0
2021-10-26 13:20:00,33.15,33.15,33.13,33.14,63697.0,31.1517,31.1517,31.1329,31.1423,63697.0
2021-10-26 13:30:00,33.15,33.16,33.13,33.16,33195.0,31.1517,31.1611,31.1329,31.1611,33195.0
2021-10-26 13:40:00,33.16,33.16,33.13,33.16,57206.0,31.1611,31.1611,31.1329,31.1611,57206.0
2021-10-26 13:50:00,33.16,33.18,33.14,33.18,117279.0,31.1611,31.1799,31.1423,31.1799,117279.0
2021-10-26 14:00:00,33.18,33.23,33.18,33.21,49006.0,31.1799,31.2269,31.1799,31.2081,49006.0
2021-10-26 14:10:00,33.22,33.23,33.2,33.22,19252.0,31.2175,31.2269,31.1987,31.2175,19252.0
2021-10-26 14:20:00,33.23,33.23,33.2,33.22,8351.0,31.2269,31.2269,31.1987,31.2175,8351.0
2021-10-26 14:30:00,33.22,33.24,33.22,33.23,14988.0,31.2175,31.2363,31.2175,31.2269,14988.0
2021-10-26 14:40:00,33.23,33.3,33.22,33.3,52532.0,31.2269,31.2927,31.2175,31.2927,52532.0
2021-10-26 14:50:00,33.3,33.3,33.28,33.28,24390.0,31.2927,31.2927,31.2739,31.2739,24390.0
2021-10-26 15:00:00,33.28,33.28,33.27,33.27,14484.0,31.2739,31.2739,31.2645,31.2645,14484.0
2021-10-26 15:10:00,33.27,33.28,33.26,33.27,32293.0,31.2645,31.2739,31.2551,31.2645,32293.0
2021-10-26 15:20:00,33.27,33.3,33.26,33.28,19997.0,31.2645,31.2927,31.2551,31.2739,19997.0
2021-10-26 15:30:00,33.27,33.31,33.27,33.31,23024.0,31.2645,31.3021,31.2645,31.3021,23024.0
2021-10-26 15:40:00,33.31,33.32,33.27,33.27,20306.0,31.3021,31.3115,31.2645,31.2645,20306.0
2021-10-26 15:50:00,33.27,33.27,33.23,33.25,151004.0,31.2645,31.2645,31.2269,31.2457,151004.0
2021-10-27 09:30:00,33.15,33.34,32.95,33.3,390874.0,31.1517,31.3303,30.9638,31.2927,390874.0
2021-10-27 09:40:00,33.29,33.33,33.24,33.27,97383.0,31.2833,31.3209,31.2363,31.2645,97383.0
2021-10-27 09:50:00,33.29,33.4,33.27,33.37,103699.0,31.2833,31.3866,31.2645,31.3584,103699.0
2021-10-27 10:00:00,33.37,33.4,33.09,33.16,192008.0,31.3584,31.3866,31.0953,31.1611,192008.0
2021-10-27 10:10:00,33.15,33.16,33.02,33.09,120702.0,31.1517,31.1611,31.0295,31.0953,120702.0
2021-10-27 10:20:00,33.1,33.15,33.03,33.13,75339.0,31.1047,31.1517,31.0389,31.1329,75339.0
2021-10-27 10:30:00,33.14,33.23,33.14,33.21,77514.0,31.1423,31.2269,31.1423,31.2081,77514.0
2021-10-27 10:40:00,33.2,33.26,33.16,33.16,61429.0,31.1987,31.2551,31.1611,31.1611,61429.0
2021-10-27 10:50:00,33.17,33.23,33.17,33.19,38167.0,31.1705,31.2269,31.1705,31.1893,38167.0
2021-10-27 11:00:00,33.19,33.26,33.17,33.21,33251.0,31.1893,31.2551,31.1705,31.2081,33251.0
2021-10-27 11:10:00,33.22,33.22,33.12,33.16,47649.0,31.2175,31.2175,31.1235,31.1611,47649.0
2021-10-27 11:20:00,33.17,33.17,33.1,33.13,43121.0,31.1705,31.1705,31.1047,31.1329,43121.0
2021-10-27 11:30:00,33.14,33.16,33.09,33.16,55240.0,31.1423,31.1611,31.0953,31.1611,55240.0
2021-10-27 11:40:00,33.15,33.17,33.13,33.16,19282.0,31.1517,31.1705,31.1329,31.1611,19282.0
2021-10-27 11:50:00,33.15,33.2,33.15,33.17,43372.0,31.1517,31.1987,31.1517,31.1705,43372.0
2021-10-27 12:00:00,33.18,33.25,33.18,33.22,32479.0,31.1799,31.2457,31.1799,31.2175,32479.0
2021-10-27 12:10:00,33.22,33.22,33.17,33.19,32369.0,31.2175,31.2175,31.1705,31.1893,32369.0
2021-10-27 12:20:00,33.19,33.2,33.18,33.19,16846.0,31.1893,31.1987,31.1799,31.1893,16846.0
2021-10-27 12:30:00,33.19,33.19,33.13,33.15,17407.0,31.1893,31.1893,31.1329,31.1517,17407.0
2021-10-27 12:40:00,33.15,33.17,33.13,33.16,27996.0,31.1517,31.1705,31.1329,31.1611,27996.0
2021-10-27 12:50:00,33.17,33.18,33.15,33.16,17734.0,31.1705,31.1799,31.1517,31.1611,17734.0
2021-10-27 13:00:00,33.17,33.3,33.17,33.28,51134.0,31.1705,31.2927,31.1705,31.2739,51134.0
2021-10-27 13:10:00,33.28,33.28,33.23,33.25,31432.0,31.2739,31.2739,31.2269,31.2457,31432.0
2021-10-27 13:20:00,33.25,33.3,33.24,33.28,21726.0,31.2457,31.2927,31.2363,31.2739,21726.0
2021-10-27 13:30:00,33.29,33.3,33.22,33.24,19170.0,31.2833,31.2927,31.2175,31.2363,19170.0
2021-10-27 13:40:00,33.25,33.26,33.2,33.2,14257.0,31.2457,31.2551,31.1987,31.1987,14257.0
2021-10-27 13:50:00,33.2,33.22,33.18,33.22,27017.0,31.1987,31.2175,31.1799,31.2175,27017.0
2021-10-27 14:00:00,33.22,33.24,33.2,33.23,16501.0,31.2175,31.2363,31.1987,31.2269,16501.0
2021-10-27 14:10:00,33.23,33.26,33.22,33.24,23480.0,31.2269,31.2551,31.2175,31.2363,23480.0
2021-10-27 14:20:00,33.25,33.3,33.24,33.27,32776.0,31.2457,31.2927,31.2363,31.2645,32776.0
2021-10-27 14:30:00,33.28,33.31,33.27,33.3,27522.0,31.2739,31.3021,31.2645,31.2927,27522.0
2021-10-27 14:40:00,33.3,33.33,33.29,33.3,38353.0,31.2927,31.3209,31.2833,31.2927,38353.0
2021-10-27 14:50:00,33.3,33.3,33.27,33.29,19817.0,31.2927,31.2927,31.2645,31.2833,19817.0
2021-10-27 15:00:00,33.3,33.3,33.18,33.19,23655.0,31.2927,31.2927,31.1799,31.1893,23655.0
2021-10-27 15:10:00,33.19,33.2,33.11,33.11,47537.0,31.1893,31.1987,31.1141,31.1141,47537.0
2021-10-27 15:20:00,33.11,33.16,33.11,33.15,19348.0,31.1141,31.1611,31.1141,31.1517,19348.0
2021-10-27 15:30:00,33.15,33.2,33.14,33.18,27746.0,31.1517,31.1987,31.1423,31.1799,27746.0
2021-10-27 15:40:00,33.18,33.2,33.12,33.13,76158.0,31.1799,31.1987,31.1235,31.1329,76158.0
2021-10-27 15:50:00,33.12,33.15,33.08,33.11,180783.0,31.1235,31.1517,31.0859,31.1141,180783.0
2021-10-28 09:30:00,33.03,33.14,32.73,32.82,397463.0,31.0389,31.1423,30.757,30.8416,397463.0
2021-10-28 09:40:00,32.82,32.95,32.79,32.91,231437.0,30.8416,30.9638,30.8134,30.9262,231437.0
2021-10-28 09:50:00,32.89,33.07,32.81,33.04,99956.0,30.9074,31.0765,30.8322,31.0483,99956.0
2021-10-28 10:00:00,33.05,33.11,32.97,32.97,68611.0,31.0577,31.1141,30.9826,30.9826,68611.0
2021-10-28 10:10:00,32.93,32.95,32.81,32.89,35581.0,30.945,30.9638,30.8322,30.9074,35581.0
2021-10-28 10:20:00,32.87,32.88,32.76,32.77,58619.0,30.8886,30.898,30.7852,30.7946,58619.0
2021-10-28 10:30:00,32.77,32.84,32.62,32.62,129121.0,30.7946,30.8604,30.6537,30.6537,129121.0
2021-10-28 10:40:00,32.61,32.8,32.6,32.8,68589.0,30.6443,30.8228,30.6349,30.8228,68589.0
2021-10-28 10:50:00,32.81,32.84,32.72,32.73,40817.0,30.8322,30.8604,30.7476,30.757,40817.0
2021-10-28 11:00:00,32.72,32.76,32.7,32.73,22808.0,30.7476,30.7852,30.7288,30.757,22808.0
2021-10-28 11:10:00,32.72,32.77,32.71,32.76,30528.0,30.7476,30.7946,30.7382,30.7852,30528.0
2021-10-28 11:20:00,32.77,32.82,32.73,32.81,30224.0,30.7946,30.8416,30.757,30.8322,30224.0
2021-10-28 11:30:00,32.8,32.82,32.76,32.82,17690.0,30.8228,30.8416,30.7852,30.8416,17690.0
2021-10-28 11:40:00,32.82,32.84,32.81,32.82,20131.0,30.8416,30.8604,30.8322,30.8416,20131.0
2021-10-28 11:50:00,32.82,32.82,32.78,32.78,47739.0,30.8416,30.8416,30.804,30.804,47739.0
2021-10-28 12:00:00,32.78,32.8,32.73,32.74,31668.0,30.804,30.8228,30.757,30.7664,31668.0
2021-10-28 12:10:00,32.74,32.77,32.7,32.77,21557.0,30.7664,30.7946,30.7288,30.7946,21557.0
2021-10-28 12:20:00,32.77,32.77,32.73,32.77,18167.0,30.7946,30.7946,30.757,30.7946,18167.0
2021-10-28 12:30:00,32.77,32.77,32.73,32.73,32122.0,30.7946,30.7946,30.757,30.757,32122.0
2021-10-28 12:40:00,32.73,32.73,32.7,32.72,16185.0,30.757,30.757,30.7288,30.7476,16185.0
2021-10-28 12:50:00,32.73,32.73,32.65,32.66,20879.0,30.757,30.757,30.6818,30.6912,20879.0
2021-10-28 13:00:00,32.66,32.7,32.62,32.65,27105.0,30.6912,30.7288,30.6537,30.6818,27105.0
2021-10-28 13:10:00,32.63,32.69,32.63,32.68,23241.0,30.6631,30.7194,30.6631,30.71,23241.0
2021-10-28 13:20:00,32.67,32.67,32.63,32.65,16949.0,30.7006,30.7006,30.6631,30.6818,16949.0
2021-10-28 13:30:00,32.66,32.7,32.65,32.69,11086.0,30.6912,30.7288,30.6818,30.7194,11086.0
2021-10-28 13:40:00,32.7,32.71,32.67,32.7,18912.0,30.7288,30.7382,30.7006,30.7288,18912.0
2021-10-28 13:50:00,32.72,32.73,32.67,32.67,13825.0,30.7476,30.757,30.7006,30.7006,13825.0
2021-10-28 14:00:00,32.67,32.67,32.65,32.66,7647.0,30.7006,30.7006,30.6818,30.6912,7647.0
2021-10-28 14:10:00,32.66,32.67,32.63,32.64,50902.0,30.6912,30.7006,30.6631,30.6724,50902.0
2021-10-28 14:20:00,32.64,32.64,32.61,32.63,17725.0,30.6724,30.6724,30.6443,30.6631,17725.0
2021-10-28 14:30:00,32.63,32.69,32.63,32.68,19016.0,30.6631,30.7194,30.6631,30.71,19016.0
2021-10-28 14:40:00,32.69,32.7,32.67,32.69,24768.0,30.7194,30.7288,30.7006,30.7194,24768.0
2021-10-28 14:50:00,32.68,32.68,32.59,32.59,41919.0,30.71,30.71,30.6255,30.6255,41919.0
2021-10-28 15:00:00,32.59,32.66,32.58,32.66,58590.0,30.6255,30.6912,30.6161,30.6912,58590.0
2021-10-28 15:10:00,32.67,32.69,32.63,32.65,14002.0,30.7006,30.7194,30.6631,30.6818,14002.0
2021-10-28 15:20:00,32.65,32.65,32.59,32.59,22752.0,30.6818,30.6818,30.6255,30.6255,22752.0
2021-10-28 15:30:00,32.59,32.6,32.51,32.52,71825.0,30.6255,30.6349,30.5503,30.5597,71825.0
2021-10-28 15:40:00,32.52,32.58,32.52,32.57,65614.0,30.5597,30.6161,30.5597,30.6067,65614.0
2021-10-28 15:50:00,32.58,32.62,32.55,32.61,299269.0,30.6161,30.6537,30.5879,30.6443,299269.0
2021-10-29 09:30:00,32.06,32.09,31.81,31.82,321891.0,30.1274,30.1556,29.8925,29.9019,321891.0
2021-10-29 09:40:00,31.81,31.86,31.73,31.81,118956.0,29.8925,29.9395,29.8173,29.8925,118956.0
2021-10-29 09:50:00,31.8,32.02,31.75,31.93,101820.0,29.8831,30.0898,29.8361,30.0052,101820.0
2021-10-29 10:00:00,31.93,32.18,31.88,32.17,108896.0,30.0052,30.2402,29.9583,30.2308,108896.0
2021-10-29 10:10:00,32.16,32.23,32.1,32.13,74460.0,30.2214,30.2872,30.165,30.1932,74460.0
2021-10-29 10:20:00,32.13,32.13,31.97,32.06,46253.0,30.1932,30.1932,30.0428,30.1274,46253.0
2021-10-29 10:30:00,32.06,32.15,32.0,32.15,38068.0,30.1274,30.212,30.071,30.212,38068.0
2021-10-29 10:40:00,32.15,32.17,32.05,32.08,43930.0,30.212,30.2308,30.118,30.1462,43930.0
2021-10-29 10:50:00,32.09,32.14,31.99,32.1,36720.0,30.1556,30.2026,30.0616,30.165,36720.0
2021-10-29 11:00:00,32.1,32.15,32.03,32.08,37402.0,30.165,30.212,30.0992,30.1462,37402.0
2021-10-29 11:10:00,32.09,32.1,32.01,32.02,23733.0,30.1556,30.165,30.0804,30.0898,23733.0
2021-10-29 11:20:00,32.03,32.09,32.0,32.04,52339.0,30.0992,30.1556,30.071,30.1086,52339.0
2021-10-29 11:30:00,32.04,32.06,32.02,32.03,46812.0,30.1086,30.1274,30.0898,30.0992,46812.0
2021-10-29 11:40:00,32.02,32.02,31.93,31.95,38155.0,30.0898,30.0898,30.0052,30.024,38155.0
2021-10-29 11:50:00,31.96,32.01,31.96,32.0,21526.0,30.0334,30.0804,30.0334,30.071,21526.0
2021-10-29 12:00:00,32.0,32.0,31.94,31.94,62848.0,30.071,30.071,30.0146,30.0146,62848.0
2021-10-29 12:10:00,31.93,31.93,31.88,31.9,28743.0,30.0052,30.0052,29.9583,29.9771,28743.0
2021-10-29 12:20:00,31.89,31.94,31.89,31.92,19708.0,29.9677,30.0146,29.9677,29.9958,19708.0
2021-10-29 12:30:00,31.93,31.95,31.89,31.9,10771.0,30.0052,30.024,29.9677,29.9771,10771.0
2021-10-29 12:40:00,31.88,31.95,31.88,31.93,42051.0,29.9583,30.024,29.9583,30.0052,42051.0
2021-10-29 12:50:00,31.93,31.94,31.86,31.88,39638.0,30.0052,30.0146,29.9395,29.9583,39638.0
2021-10-29 13:00:00,31.88,31.91,31.88,31.89,18856.0,29.9583,29.9865,29.9583,29.9677,18856.0
2021-10-29 13:10:00,31.89,31.91,31.88,31.91,47383.0,29.9677,29.9865,29.9583,29.9865,47383.0
2021-10-29 13:20:00,31.91,31.93,31.9,31.93,25189.0,29.9865,30.0052,29.9771,30.0052,25189.0
2021-10-29 13:30:00,31.93,31.95,31.89,31.91,32105.0,30.0052,30.024,29.9677,29.9865,32105.0
2021-10-29 13:40:00,31.9,31.93,31.86,31.88,27305.0,29.9771,30.0052,29.9395,29.9583,27305.0
2021-10-29 13:50:00,31.88,31.88,31.84,31.84,16627.0,29.9583,29.9583,29.9207,29.9207,16627.0
2021-10-29 14:00:00,31.84,31.86,31.8,31.8,62486.0,29.9207,29.9395,29.8831,29.8831,62486.0
2021-10-29 14:10:00,31.8,31.84,31.79,31.8,43599.0,29.8831,29.9207,29.8737,29.8831,43599.0
2021-10-29 14:20:00,31.79,31.8,31.73,31.73,33015.0,29.8737,29.8831,29.8173,29.8173,33015.0
2021-10-29 14:30:00,31.73,31.8,31.71,31.76,46296.0,29.8173,29.8831,29.7985,29.8455,46296.0
2021-10-29 14:40:00,31.75,31.79,31.74,31.75,31313.0,29.8361,29.8737,29.8267,29.8361,31313.0
2021-10-29 14:50:00,31.75,31.76,31.71,31.73,28512.0,29.8361,29.8455,29.7985,29.8173,28512.0
2021-10-29 15:00:00,31.73,31.8,31.73,31.78,27540.0,29.8173,29.8831,29.8173,29.8643,27540.0
2021-10-29 15:10:00,31.78,31.82,31.74,31.75,37717.0,29.8643,29.9019,29.8267,29.8361,37717.0
2021-10-29 15:20:00,31.75,31.77,31.75,31.77,44140.0,29.8361,29.8549,29.8361,29.8549,44140.0
2021-10-29 15:30:00,31.77,31.79,31.7,31.75,69516.0,29.8549,29.8737,29.7891,29.8361,69516.0
2021-10-29 15:40:00,31.74,31.86,31.74,31.85,111793.0,29.8267,29.9395,29.8267,29.9301,111793.0
2021-10-29 15:50:00,31.85,31.86,31.71,31.74,416500.0,29.9301,29.9395,29.7985,29.8267,416500.0
2021-11-01 09:30:00,31.77,31.81,31.42,31.62,331971.0,29.8549,29.8925,29.526,29.7139,331971.0
2021-11-01 09:40:00,31.64,31.73,31.62,31.66,119468.0,29.7327,29.8173,29.7139,29.7515,119468.0
2021-11-01 09:50:00,31.64,31.85,31.63,31.84,100150.0,29.7327,29.9301,29.7233,29.9207,100150.0
2021-11-01 10:00:00,31.84,31.95,31.73,31.73,133709.0,29.9207,30.024,29.8173,29.8173,133709.0
2021-11-01 10:10:00,31.73,31.86,31.7,31.84,108884.0,29.8173,29.9395,29.7891,29.9207,108884.0
2021-11-01 10:20:00,31.8,31.96,31.8,31.93,75620.0,29.8831,30.0334,29.8831,30.0052,75620.0
2021-11-01 10:30:00,31.93,32.0,31.91,31.92,49015.0,30.0052,30.071,29.9865,29.9958,49015.0
2021-11-01 10:40:00,31.91,31.98,31.88,31.88,85835.0,29.9865,30.0522,29.9583,29.9583,85835.0
2021-11-01 10:50:00,31.87,31.96,31.87,31.93,51883.0,29.9489,30.0334,29.9489,30.0052,51883.0
2021-11-01 11:00:00,31.93,31.93,31.85,31.85,49078.0,30.0052,30.0052,29.9301,29.9301,49078.0
2021-11-01 11:10:00,31.84,31.85,31.79,31.84,47007.0,29.9207,29.9301,29.8737,29.9207,47007.0
2021-11-01 11:20:00,31.82,31.88,31.8,31.84,43101.0,29.9019,29.9583,29.8831,29.9207,43101.0
2021-11-01 11:30:00,31.84,31.93,31.84,31.9,40544.0,29.9207,30.0052,29.9207,29.9771,40544.0
2021-11-01 11:40:00,31.92,31.96,31.91,31.92,50196.0,29.9958,30.0334,29.9865,29.9958,50196.0
2021-11-01 11:50:00,31.91,31.96,31.9,31.96,66133.0,29.9865,30.0334,29.9771,30.0334,66133.0
2021-11-01 12:00:00,31.96,32.0,31.9,31.9,61111.0,30.0334,30.071,29.9771,29.9771,61111.0
2021-11-01 12:10:00,31.9,31.9,31.87,31.88,61284.0,29.9771,29.9771,29.9489,29.9583,61284.0
2021-11-01 12:20:00,31.88,31.9,31.85,31.9,19429.0,29.9583,29.9771,29.9301,29.9771,19429.0
2021-11-01 12:30:00,31.9,31.93,31.9,31.92,41779.0,29.9771,30.0052,29.9771,29.9958,41779.0
2021-11-01 12:40:00,31.93,31.96,31.91,31.96,21641.0,30.0052,30.0334,29.9865,30.0334,21641.0
2021-11-01 12:50:00,31.98,31.98,31.96,31.98,18400.0,30.0522,30.0522,30.0334,30.0522,18400.0
2021-11-01 13:00:00,31.98,32.01,31.97,31.97,28047.0,30.0522,30.0804,30.0428,30.0428,28047.0
2021-11-01 13:10:00,31.97,31.98,31.95,31.96,28274.0,30.0428,30.0522,30.024,30.0334,28274.0
2021-11-01 13:20:00,31.96,31.98,31.93,31.98,17447.0,30.0334,30.0522,30.0052,30.0522,17447.0
2021-11-01 13:30:00,31.98,31.98,31.96,31.97,11243.0,30.0522,30.0522,30.0334,30.0428,11243.0
2021-11-01 13:40:00,31.96,31.96,31.91,31.94,35385.0,30.0334,30.0334,29.9865,30.0146,35385.0
2021-11-01 13:50:00,31.95,31.95,31.88,31.89,27310.0,30.024,30.024,29.9583,29.9677,27310.0
2021-11-01 14:00:00,31.89,31.89,31.84,31.87,35658.0,29.9677,29.9677,29.9207,29.9489,35658.0
2021-11-01 14:10:00,31.86,31.86,31.83,31.84,17027.0,29.9395,29.9395,29.9113,29.9207,17027.0
2021-11-01 14:20:00,31.84,31.84,31.79,31.82,44633.0,29.9207,29.9207,29.8737,29.9019,44633.0
2021-11-01 14:30:00,31.81,31.84,31.8,31.8,13697.0,29.8925,29.9207,29.8831,29.8831,13697.0
2021-11-01 14:40:00,31.8,31.8,31.76,31.77,25759.0,29.8831,29.8831,29.8455,29.8549,25759.0
2021-11-01 14:50:00,31.77,31.79,31.75,31.75,41263.0,29.8549,29.8737,29.8361,29.8361,41263.0
2021-11-01 15:00:00,31.75,31.77,31.73,31.77,35020.0,29.8361,29.8549,29.8173,29.8549,35020.0
2021-11-01 15:10:00,31.77,31.8,31.77,31.79,24773.0,29.8549,29.8831,29.8549,29.8737,24773.0
2021-11-01 15:20:00,31.8,31.8,31.77,31.77,19306.0,29.8831,29.8831,29.8549,29.8549,19306.0
2021-11-01 15:30:00,31.77,31.82,31.77,31.82,18234.0,29.8549,29.9019,29.8549,29.9019,18234.0
2021-11-01 15:40:00,31.82,31.84,31.82,31.84,67194.0,29.9019,29.9207,29.9019,29.9207,67194.0
2021-11-01 15:50:00,31.84,31.86,31.81,31.84,208178.0,29.9207,29.9395,29.8925,29.9207,208178.0
2021-11-02 09:30:00,31.64,31.65,31.34,31.36,314363.0,29.7327,29.7421,29.4508,29.4696,314363.0
2021-11-02 09:40:00,31.36,31.52,31.34,31.5,90892.0,29.4696,29.62,29.4508,29.6012,90892.0
2021-11-02 09:50:00,31.5,31.5,31.4,31.45,51545.0,29.6012,29.6012,29.5072,29.5542,51545.0
2021-11-02 10:00:00,31.44,31.45,31.34,31.39,72851.0,29.5448,29.5542,29.4508,29.4978,72851.0
2021-11-02 10:10:00,31.39,31.47,31.37,31.41,50906.0,29.4978,29.573,29.479,29.5166,50906.0
2021-11-02 10:20:00,31.4,31.41,31.31,31.38,36578.0,29.5072,29.5166,29.4226,29.4884,36578.0
2021-11-02 10:30:00,31.37,31.39,31.29,31.39,72185.0,29.479,29.4978,29.4038,29.4978,72185.0
2021-11-02 10:40:00,31.39,31.43,31.3,31.39,65807.0,29.4978,29.5354,29.4132,29.4978,65807.0
2021-11-02 10:50:00,31.39,31.45,31.36,31.45,125146.0,29.4978,29.5542,29.4696,29.5542,125146.0
2021-11-02 11:00:00,31.44,31.48,31.37,31.43,52956.0,29.5448,29.5824,29.479,29.5354,52956.0
2021-11-02 11:10:00,31.43,31.48,31.41,31.48,47920.0,29.5354,29.5824,29.5166,29.5824,47920.0
2021-11-02 11:20:00,31.48,31.5,31.41,31.41,41294.0,29.5824,29.6012,29.5166,29.5166,41294.0
2021-11-02 11:30:00,31.44,31.45,31.38,31.4,39108.0,29.5448,29.5542,29.4884,29.5072,39108.0
2021-11-02 11:40:00,31.4,31.44,31.39,31.4,20591.0,29.5072,29.5448,29.4978,29.5072,20591.0
2021-11-02 11:50:00,31.41,31.41,31.33,31.34,48198.0,29.5166,29.5166,29.4414,29.4508,48198.0
2021-11-02 12:00:00,31.34,31.34,31.31,31.32,39978.0,29.4508,29.4508,29.4226,29.432,39978.0
2021-11-02 12:10:00,31.33,31.36,31.33,31.34,26424.0,29.4414,29.4696,29.4414,29.4508,26424.0
2021-11-02 12:20:00,31.34,31.34,31.29,31.32,33964.0,29.4508,29.4508,29.4038,29.432,33964.0
2021-11-02 12:30:00,31.32,31.32,31.27,31.31,63637.0,29.432,29.432,29.385,29.4226,63637.0
2021-11-02 12:40:00,31.3,31.3,31.27,31.29,50764.0,29.4132,29.4132,29.385,29.4038,50764.0
2021-11-02 12:50:00,31.29,31.3,31.27,31.28,22927.0,29.4038,29.4132,29.385,29.3944,22927.0
2021-11-02 13:00:00,31.27,31.31,31.27,31.3,17116.0,29.385,29.4226,29.385,29.4132,17116.0
2021-11-02 13:10:00,31.31,31.36,31.31,31.32,15722.0,29.4226,29.4696,29.4226,29.432,15722.0
2021-11-02 13:20:00,31.32,31.34,31.3,31.3,23159.0,29.432,29.4508,29.4132,29.4132,23159.0
2021-11-02 13:30:00,31.29,31.32,31.29,31.32,11219.0,29.4038,29.432,29.4038,29.432,11219.0
2021-11-02 13:40:00,31.31,31.32,31.29,31.29,31579.0,29.4226,29.432,29.4038,29.4038,31579.0
2021-11-02 13:50:00,31.3,31.32,31.3,31.31,9900.0,29.4132,29.432,29.4132,29.4226,9900.0
2021-11-02 14:00:00,31.32,31.32,31.27,31.27,17762.0,29.432,29.432,29.385,29.385,17762.0
2021-11-02 14:10:00,31.27,31.31,31.27,31.31,28874.0,29.385,29.4226,29.385,29.4226,28874.0
2021-11-02 14:20:00,31.32,31.33,31.29,31.29,16217.0,29.432,29.4414,29.4038,29.4038,16217.0
2021-11-02 14:30:00,31.28,31.36,31.27,31.34,22441.0,29.3944,29.4696,29.385,29.4508,22441.0
2021-11-02 14:40:00,31.34,31.39,31.34,31.39,19779.0,29.4508,29.4978,29.4508,29.4978,19779.0
2021-11-02 14:50:00,31.39,31.43,31.39,31.4,45553.0,29.4978,29.5354,29.4978,29.5072,45553.0
2021-11-02 15:00:00,31.4,31.42,31.4,31.41,26058.0,29.5072,29.526,29.5072,29.5166,26058.0
2021-11-02 15:10:00,31.41,31.43,31.39,31.4,25980.0,29.5166,29.5354,29.4978,29.5072,25980.0
2021-11-02 15:20:00,31.41,31.41,31.39,31.41,16927.0,29.5166,29.5166,29.4978,29.5166,16927.0
2021-11-02 15:30:00,31.41,31.45,31.41,31.45,33191.0,29.5166,29.5542,29.5166,29.5542,33191.0
2021-11-02 15:40:00,31.45,31.5,31.44,31.5,80909.0,29.5542,29.6012,29.5448,29.6012,80909.0
2021-11-02 15:50:00,31.5,31.55,31.49,31.53,136040.0,29.6012,29.6482,29.5918,29.6294,136040.0
2021-11-03 09:30:00,31.13,31.35,31.02,31.23,371911.0,29.2535,29.4602,29.1501,29.3474,371911.0
2021-11-03 09:40:00,31.23,31.25,31.09,31.11,86588.0,29.3474,29.3662,29.2159,29.2347,86588.0
2021-11-03 09:50:00,31.11,31.16,31.07,31.13,52081.0,29.2347,29.2817,29.1971,29.2535,52081.0
2021-11-03 10:00:00,31.12,31.2,31.04,31.08,92718.0,29.2441,29.3193,29.1689,29.2065,92718.0
2021-11-03 10:10:00,31.07,31.09,31.02,31.04,46389.0,29.1971,29.2159,29.1501,29.1689,46389.0
2021-11-03 10:20:00,31.02,31.08,31.02,31.02,25111.0,29.1501,29.2065,29.1501,29.1501,25111.0
2021-11-03 10:30:00,31.02,31.05,30.96,31.0,100314.0,29.1501,29.1783,29.0937,29.1313,100314.0
2021-11-03 10:40:00,30.99,31.18,30.98,31.17,51502.0,29.1219,29.3005,29.1125,29.2911,51502.0
2021-11-03 10:50:00,31.18,31.29,31.17,31.25,88566.0,29.3005,29.4038,29.2911,29.3662,88566.0
2021-11-03 11:00:00,31.24,31.3,31.23,31.23,99457.0,29.3568,29.4132,29.3474,29.3474,99457.0
2021-11-03 11:10:00,31.24,31.36,31.23,31.33,74705.0,29.3568,29.4696,29.3474,29.4414,74705.0
2021-11-03 11:20:00,31.33,31.39,31.33,31.38,44418.0,29.4414,29.4978,29.4414,29.4884,44418.0
2021-11-03 11:30:00,31.39,31.48,31.39,31.43,29298.0,29.4978,29.5824,29.4978,29.5354,29298.0
2021-11-03 11:40:00,31.44,31.47,31.4,31.45,22012.0,29.5448,29.573,29.5072,29.5542,22012.0
2021-11-03 11:50:00,31.46,31.5,31.45,31.48,20512.0,29.5636,29.6012,29.5542,29.5824,20512.0
2021-11-03 12:00:00,31.48,31.5,31.45,31.48,23543.0,29.5824,29.6012,29.5542,29.5824,23543.0
2021-11-03 12:10:00,31.48,31.52,31.48,31.5,43104.0,29.5824,29.62,29.5824,29.6012,43104.0
2021-11-03 12:20:00,31.5,31.52,31.48,31.48,37710.0,29.6012,29.62,29.5824,29.5824,37710.0
2021-11-03 12:30:00,31.48,31.52,31.45,31.5,35268.0,29.5824,29.62,29.5542,29.6012,35268.0
2021-11-03 12:40:00,31.49,31.49,31.45,31.45,21494.0,29.5918,29.5918,29.5542,29.5542,21494.0
2021-11-03 12:50:00,31.46,31.48,31.45,31.46,18579.0,29.5636,29.5824,29.5542,29.5636,18579.0
2021-11-03 13:00:00,31.45,31.46,31.44,31.45,7737.0,29.5542,29.5636,29.5448,29.5542,7737.0
2021-11-03 13:10:00,31.45,31.48,31.43,31.48,10164.0,29.5542,29.5824,29.5354,29.5824,10164.0
2021-11-03 13:20:00,31.48,31.52,31.48,31.51,24693.0,29.5824,29.62,29.5824,29.6106,24693.0
2021-11-03 13:30:00,31.51,31.52,31.44,31.45,14120.0,29.6106,29.62,29.5448,29.5542,14120.0
2021-11-03 13:40:00,31.46,31.49,31.45,31.45,15192.0,29.5636,29.5918,29.5542,29.5542,15192.0
2021-11-03 13:50:00,31.45,31.5,31.43,31.48,31156.0,29.5542,29.6012,29.5354,29.5824,31156.0
2021-11-03 14:00:00,31.47,31.75,31.43,31.51,152057.0,29.573,29.8361,29.5354,29.6106,152057.0
2021-11-03 14:10:00,31.51,31.55,31.44,31.53,67273.0,29.6106,29.6482,29.5448,29.6294,67273.0
2021-11-03 14:20:00,31.54,31.68,31.51,31.53,82359.0,29.6388,29.7703,29.6106,29.6294,82359.0
2021-11-03 14:30:00,31.53,31.6,31.44,31.58,97524.0,29.6294,29.6951,29.5448,29.6763,97524.0
2021-11-03 14:40:00,31.58,31.88,31.55,31.86,176673.0,29.6763,29.9583,29.6482,29.9395,176673.0
2021-11-03 14:50:00,31.87,31.98,31.84,31.88,208194.0,29.9489,30.0522,29.9207,29.9583,208194.0
2021-11-03 15:00:00,31.88,31.89,31.8,31.88,93613.0,29.9583,29.9677,29.8831,29.9583,93613.0
2021-11-03 15:10:00,31.87,31.88,31.78,31.78,53762.0,29.9489,29.9583,29.8643,29.8643,53762.0
2021-11-03 15:20:00,31.78,31.84,31.75,31.84,100286.0,29.8643,29.9207,29.8361,29.9207,100286.0
2021-11-03 15:30:00,31.84,31.93,31.83,31.91,45336.0,29.9207,30.0052,29.9113,29.9865,45336.0
2021-11-03 15:40:00,31.92,31.96,31.89,31.89,137121.0,29.9958,30.0334,29.9677,29.9677,137121.0
2021-11-03 15:50:00,31.88,31.91,31.84,31.86,183130.0,29.9583,29.9865,29.9207,29.9395,183130.0
2021-11-04 09:30:00,32.24,32.68,32.24,32.39,894671.0,30.2966,30.71,30.2966,30.4375,894671.0
2021-11-04 09:40:00,32.4,32.58,32.23,32.23,144286.0,30.4469,30.6161,30.2872,30.2872,144286.0
2021-11-04 09:50:00,32.24,32.38,32.18,32.37,177804.0,30.2966,30.4281,30.2402,30.4187,177804.0
2021-11-04 10:00:00,32.37,32.46,32.33,32.41,199149.0,30.4187,30.5033,30.3811,30.4563,199149.0
2021-11-04 10:10:00,32.43,32.52,32.31,32.34,95630.0,30.4751,30.5597,30.3623,30.3905,95630.0
2021-11-04 10:20:00,32.35,32.38,32.29,32.3,90026.0,30.3999,30.4281,30.3435,30.3529,90026.0
2021-11-04 10:30:00,32.3,32.3,32.15,32.24,77792.0,30.3529,30.3529,30.212,30.2966,77792.0
2021-11-04 10:40:00,32.24,32.28,32.2,32.21,65015.0,30.2966,30.3341,30.259,30.2684,65015.0
2021-11-04 10:50:00,32.21,32.28,32.19,32.23,54965.0,30.2684,30.3341,30.2496,30.2872,54965.0
2021-11-04 11:00:00,32.23,32.23,32.06,32.1,70708.0,30.2872,30.2872,30.1274,30.165,70708.0
2021-11-04 11:10:00,32.11,32.13,32.04,32.1,43988.0,30.1744,30.1932,30.1086,30.165,43988.0
2021-11-04 11:20:00,32.1,32.1,31.95,31.98,214760.0,30.165,30.165,30.024,30.0522,214760.0
2021-11-04 11:30:00,31.98,31.98,31.87,31.89,55096.0,30.0522,30.0522,29.9489,29.9677,55096.0
2021-11-04 11:40:00,31.89,31.93,31.82,31.85,45764.0,29.9677,30.0052,29.9019,29.9301,45764.0
2021-11-04 11:50:00,31.83,31.88,31.8,31.86,58258.0,29.9113,29.9583,29.8831,29.9395,58258.0
2021-11-04 12:00:00,31.86,31.93,31.86,31.87,47271.0,29.9395,30.0052,29.9395,29.9489,47271.0
2021-11-04 12:10:00,31.86,31.86,31.78,31.78,70933.0,29.9395,29.9395,29.8643,29.8643,70933.0
2021-11-04 12:20:00,31.79,31.88,31.79,31.85,58933.0,29.8737,29.9583,29.8737,29.9301,58933.0
2021-11-04 12:30:00,31.85,31.93,31.84,31.89,29759.0,29.9301,30.0052,29.9207,29.9677,29759.0
2021-11-04 12:40:00,31.89,31.89,31.83,31.86,34423.0,29.9677,29.9677,29.9113,29.9395,34423.0
2021-11-04 12:50:00,31.87,31.89,31.8,31.84,14025.0,29.9489,29.9677,29.8831,29.9207,14025.0
2021-11-04 13:00:00,31.84,31.86,31.75,31.81,16796.0,29.9207,29.9395,29.8361,29.8925,16796.0
2021-11-04 13:10:00,31.82,31.86,31.79,31.84,21509.0,29.9019,29.9395,29.8737,29.9207,21509.0
2021-11-04 13:20:00,31.86,31.86,31.78,31.81,27466.0,29.9395,29.9395,29.8643,29.8925,27466.0
2021-11-04 13:30:00,31.82,31.83,31.75,31.79,19662.0,29.9019,29.9113,29.8361,29.8737,19662.0
2021-11-04 13:40:00,31.79,31.87,31.79,31.84,24277.0,29.8737,29.9489,29.8737,29.9207,24277.0
2021-11-04 13:50:00,31.85,31.88,31.84,31.86,28993.0,29.9301,29.9583,29.9207,29.9395,28993.0
2021-11-04 14:00:00,31.86,31.89,31.82,31.86,26159.0,29.9395,29.9677,29.9019,29.9395,26159.0
2021-11-04 14:10:00,31.85,31.85,31.79,31.8,37056.0,29.9301,29.9301,29.8737,29.8831,37056.0
2021-11-04 14:20:00,31.8,31.81,31.73,31.73,36882.0,29.8831,29.8925,29.8173,29.8173,36882.0
2021-11-04 14:30:00,31.73,31.73,31.68,31.73,54161.0,29.8173,29.8173,29.7703,29.8173,54161.0
2021-11-04 14:40:00,31.73,31.73,31.7,31.71,30178.0,29.8173,29.8173,29.7891,29.7985,30178.0
2021-11-04 14:50:00,31.71,31.77,31.7,31.73,28621.0,29.7985,29.8549,29.7891,29.8173,28621.0
2021-11-04 15:00:00,31.73,31.8,31.72,31.73,72323.0,29.8173,29.8831,29.8079,29.8173,72323.0
2021-11-04 15:10:00,31.73,31.79,31.73,31.79,26743.0,29.8173,29.8737,29.8173,29.8737,26743.0
2021-11-04 15:20:00,31.79,31.8,31.77,31.8,12226.0,29.8737,29.8831,29.8549,29.8831,12226.0
2021-11-04 15:30:00,31.8,31.82,31.75,31.75,48847.0,29.8831,29.9019,29.8361,29.8361,48847.0
2021-11-04 15:40:00,31.75,31.79,31.75,31.75,55433.0,29.8361,29.8737,29.8361,29.8361,55433.0
2021-11-04 15:50:00,31.75,31.78,31.73,31.76,109235.0,29.8361,29.8643,29.8173,29.8455,109235.0
2021-11-05 09:30:00,32.1,32.11,31.88,31.98,235294.0,30.165,30.1744,29.9583,30.0522,235294.0
2021-11-05 09:40:00,31.96,32.11,31.96,32.02,219133.0,30.0334,30.1744,30.0334,30.0898,219133.0
2021-11-05 09:50:00,32.03,32.05,31.91,31.94,83847.0,30.0992,30.118,29.9865,30.0146,83847.0
2021-11-05 10:00:00,31.95,32.09,31.93,31.96,53598.0,30.024,30.1556,30.0052,30.0334,53598.0
2021-11-05 10:10:00,31.97,31.97,31.85,31.87,36043.0,30.0428,30.0428,29.9301,29.9489,36043.0
2021-11-05 10:20:00,31.88,31.98,31.88,31.96,31548.0,29.9583,30.0522,29.9583,30.0334,31548.0
2021-11-05 10:30:00,31.96,32.01,31.96,31.99,44075.0,30.0334,30.0804,30.0334,30.0616,44075.0
2021-11-05 10:40:00,31.99,32.01,31.92,31.96,43797.0,30.0616,30.0804,29.9958,30.0334,43797.0
2021-11-05 10:50:00,31.97,32.05,31.95,32.04,52274.0,30.0428,30.118,30.024,30.1086,52274.0
2021-11-05 11:00:00,32.07,32.1,31.98,32.03,37098.0,30.1368,30.165,30.0522,30.0992,37098.0
2021-11-05 11:10:00,32.03,32.15,32.02,32.15,75823.0,30.0992,30.212,30.0898,30.212,75823.0
2021-11-05 11:20:00,32.15,32.19,32.12,32.17,43156.0,30.212,30.2496,30.1838,30.2308,43156.0
2021-11-05 11:30:00,32.17,32.31,32.16,32.31,62039.0,30.2308,30.3623,30.2214,30.3623,62039.0
2021-11-05 11:40:00,32.32,32.41,32.28,32.29,116233.0,30.3717,30.4563,30.3341,30.3435,116233.0
2021-11-05 11:50:00,32.28,32.33,32.27,32.3,48033.0,30.3341,30.3811,30.3248,30.3529,48033.0
2021-11-05 12:00:00,32.29,32.35,32.29,32.32,47848.0,30.3435,30.3999,30.3435,30.3717,47848.0
2021-11-05 12:10:00,32.31,32.43,32.31,32.4,32007.0,30.3623,30.4751,30.3623,30.4469,32007.0
2021-11-05 12:20:00,32.41,32.49,32.39,32.45,51572.0,30.4563,30.5315,30.4375,30.4939,51572.0
2021-11-05 12:30:00,32.46,32.48,32.43,32.48,48964.0,30.5033,30.5221,30.4751,30.5221,48964.0
2021-11-05 12:40:00,32.48,32.49,32.45,32.45,32666.0,30.5221,30.5315,30.4939,30.4939,32666.0
2021-11-05 12:50:00,32.45,32.46,32.42,32.45,32999.0,30.4939,30.5033,30.4657,30.4939,32999.0
2021-11-05 13:00:00,32.45,32.45,32.35,32.35,52899.0,30.4939,30.4939,30.3999,30.3999,52899.0
2021-11-05 13:10:00,32.35,32.4,32.33,32.39,39413.0,30.3999,30.4469,30.3811,30.4375,39413.0
2021-11-05 13:20:00,32.39,32.4,32.36,32.38,61072.0,30.4375,30.4469,30.4093,30.4281,61072.0
2021-11-05 13:30:00,32.38,32.43,32.36,32.42,42419.0,30.4281,30.4751,30.4093,30.4657,42419.0
2021-11-05 13:40:00,32.42,32.47,32.4,32.46,45165.0,30.4657,30.5127,30.4469,30.5033,45165.0
2021-11-05 13:50:00,32.45,32.52,32.45,32.51,73850.0,30.4939,30.5597,30.4939,30.5503,73850.0
2021-11-05 14:00:00,32.51,32.53,32.49,32.5,30411.0,30.5503,30.5691,30.5315,30.5409,30411.0
2021-11-05 14:10:00,32.5,32.58,32.47,32.58,119602.0,30.5409,30.6161,30.5127,30.6161,119602.0
2021-11-05 14:20:00,32.58,32.64,32.58,32.63,95464.0,30.6161,30.6724,30.6161,30.6631,95464.0
2021-11-05 14:30:00,32.64,32.64,32.59,32.6,48504.0,30.6724,30.6724,30.6255,30.6349,48504.0
2021-11-05 14:40:00,32.6,32.62,32.56,32.57,48359.0,30.6349,30.6537,30.5973,30.6067,48359.0
2021-11-05 14:50:00,32.57,32.6,32.57,32.59,27380.0,30.6067,30.6349,30.6067,30.6255,27380.0
2021-11-05 15:00:00,32.59,32.6,32.55,32.6,26686.0,30.6255,30.6349,30.5879,30.6349,26686.0
2021-11-05 15:10:00,32.6,32.63,32.59,32.63,51995.0,30.6349,30.6631,30.6255,30.6631,51995.0
2021-11-05 15:20:00,32.63,32.67,32.61,32.67,104572.0,30.6631,30.7006,30.6443,30.7006,104572.0
2021-11-05 15:30:00,32.67,32.72,32.65,32.69,91439.0,30.7006,30.7476,30.6818,30.7194,91439.0
2021-11-05 15:40:00,32.69,32.73,32.66,32.69,167546.0,30.7194,30.757,30.6912,30.7194,167546.0
2021-11-05 15:50:00,32.69,32.74,32.67,32.73,420495.0,30.7194,30.7664,30.7006,30.757,420495.0
2021-11-08 09:30:00,33.09,33.14,32.79,32.92,389897.0,31.0953,31.1423,30.8134,30.9356,389897.0
2021-11-08 09:40:00,32.93,32.94,32.78,32.83,134604.0,30.945,30.9544,30.804,30.851,134604.0
2021-11-08 09:50:00,32.84,32.91,32.79,32.83,136042.0,30.8604,30.9262,30.8134,30.851,136042.0
2021-11-08 10:00:00,32.85,32.87,32.73,32.77,76621.0,30.8698,30.8886,30.757,30.7946,76621.0
2021-11-08 10:10:00,32.77,32.81,32.71,32.77,43330.0,30.7946,30.8322,30.7382,30.7946,43330.0
2021-11-08 10:20:00,32.75,32.83,32.7,32.8,81228.0,30.7758,30.851,30.7288,30.8228,81228.0
2021-11-08 10:30:00,32.8,32.89,32.8,32.86,64011.0,30.8228,30.9074,30.8228,30.8792,64011.0
2021-11-08 10:40:00,32.86,32.88,32.72,32.76,103759.0,30.8792,30.898,30.7476,30.7852,103759.0
2021-11-08 10:50:00,32.77,32.77,32.73,32.73,48069.0,30.7946,30.7946,30.757,30.757,48069.0
2021-11-08 11:00:00,32.72,32.78,32.66,32.76,74772.0,30.7476,30.804,30.6912,30.7852,74772.0
2021-11-08 11:10:00,32.75,32.78,32.72,32.75,24343.0,30.7758,30.804,30.7476,30.7758,24343.0
2021-11-08 11:20:00,32.74,32.84,32.74,32.82,26217.0,30.7664,30.8604,30.7664,30.8416,26217.0
2021-11-08 11:30:00,32.83,32.91,32.83,32.91,41810.0,30.851,30.9262,30.851,30.9262,41810.0
2021-11-08 11:40:00,32.91,32.92,32.88,32.88,84751.0,30.9262,30.9356,30.898,30.898,84751.0
2021-11-08 11:50:00,32.88,32.94,32.87,32.94,120825.0,30.898,30.9544,30.8886,30.9544,120825.0
2021-11-08 12:00:00,32.94,32.95,32.88,32.89,28581.0,30.9544,30.9638,30.898,30.9074,28581.0
2021-11-08 12:10:00,32.9,32.91,32.88,32.88,20534.0,30.9168,30.9262,30.898,30.898,20534.0
2021-11-08 12:20:00,32.88,32.91,32.86,32.88,50947.0,30.898,30.9262,30.8792,30.898,50947.0
2021-11-08 12:30:00,32.89,32.94,32.88,32.92,140745.0,30.9074,30.9544,30.898,30.9356,140745.0
2021-11-08 12:40:00,32.92,32.92,32.84,32.91,73124.0,30.9356,30.9356,30.8604,30.9262,73124.0
2021-11-08 12:50:00,32.91,32.94,32.89,32.91,35912.0,30.9262,30.9544,30.9074,30.9262,35912.0
2021-11-08 13:00:00,32.91,32.93,32.87,32.88,28965.0,30.9262,30.945,30.8886,30.898,28965.0
2021-11-08 13:10:00,32.88,32.94,32.87,32.94,28824.0,30.898,30.9544,30.8886,30.9544,28824.0
2021-11-08 13:20:00,32.95,32.98,32.93,32.97,31034.0,30.9638,30.992,30.945,30.9826,31034.0
2021-11-08 13:30:00,32.95,32.95,32.9,32.91,23153.0,30.9638,30.9638,30.9168,30.9262,23153.0
2021-11-08 13:40:00,32.92,32.94,32.91,32.92,16541.0,30.9356,30.9544,30.9262,30.9356,16541.0
2021-11-08 13:50:00,32.91,32.93,32.88,32.91,28326.0,30.9262,30.945,30.898,30.9262,28326.0
2021-11-08 14:00:00,32.91,32.97,32.9,32.96,24997.0,30.9262,30.9826,30.9168,30.9732,24997.0
2021-11-08 14:10:00,32.97,32.98,32.95,32.98,50991.0,30.9826,30.992,30.9638,30.992,50991.0
2021-11-08 14:20:00,32.98,33.02,32.98,33.01,39898.0,30.992,31.0295,30.992,31.0201,39898.0
2021-11-08 14:30:00,33.01,33.01,32.95,32.95,23490.0,31.0201,31.0201,30.9638,30.9638,23490.0
2021-11-08 14:40:00,32.95,32.98,32.95,32.97,45355.0,30.9638,30.992,30.9638,30.9826,45355.0
2021-11-08 14:50:00,32.97,32.98,32.91,32.91,21214.0,30.9826,30.992,30.9262,30.9262,21214.0
2021-11-08 15:00:00,32.92,32.92,32.9,32.9,27195.0,30.9356,30.9356,30.9168,30.9168,27195.0
2021-11-08 15:10:00,32.91,32.97,32.91,32.96,16200.0,30.9262,30.9826,30.9262,30.9732,16200.0
2021-11-08 15:20:00,32.96,32.98,32.88,32.89,34861.0,30.9732,30.992,30.898,30.9074,34861.0
2021-11-08 15:30:00,32.89,32.91,32.86,32.89,49387.0,30.9074,30.9262,30.8792,30.9074,49387.0
2021-11-08 15:40:00,32.89,32.9,32.84,32.87,59970.0,30.9074,30.9168,30.8604,30.8886,59970.0
2021-11-08 15:50:00,32.87,32.92,32.86,32.92,181518.0,30.8886,30.9356,30.8792,30.9356,181518.0
2021-11-09 09:30:00,33.01,33.07,32.89,32.96,151035.0,31.0201,31.0765,30.9074,30.9732,151035.0
2021-11-09 09:40:00,32.96,32.98,32.91,32.97,55551.0,30.9732,30.992,30.9262,30.9826,55551.0
2021-11-09 09:50:00,32.96,33.03,32.86,32.86,81796.0,30.9732,31.0389,30.8792,30.8792,81796.0
2021-11-09 10:00:00,32.85,32.88,32.58,32.59,185553.0,30.8698,30.898,30.6161,30.6255,185553.0
2021-11-09 10:10:00,32.62,32.69,32.58,32.62,65549.0,30.6537,30.7194,30.6161,30.6537,65549.0
2021-11-09 10:20:00,32.62,32.76,32.61,32.76,42035.0,30.6537,30.7852,30.6443,30.7852,42035.0
2021-11-09 10:30:00,32.76,32.84,32.73,32.79,61543.0,30.7852,30.8604,30.757,30.8134,61543.0
2021-11-09 10:40:00,32.78,32.88,32.77,32.84,36502.0,30.804,30.898,30.7946,30.8604,36502.0
2021-11-09 10:50:00,32.84,32.9,32.84,32.88,46846.0,30.8604,30.9168,30.8604,30.898,46846.0
2021-11-09 11:00:00,32.88,32.88,32.8,32.83,23115.0,30.898,30.898,30.8228,30.851,23115.0
2021-11-09 11:10:00,32.82,32.85,32.77,32.85,73342.0,30.8416,30.8698,30.7946,30.8698,73342.0
2021-11-09 11:20:00,32.84,32.91,32.81,32.91,68734.0,30.8604,30.9262,30.8322,30.9262,68734.0
2021-11-09 11:30:00,32.91,32.97,32.91,32.97,45966.0,30.9262,30.9826,30.9262,30.9826,45966.0
2021-11-09 11:40:00,32.95,32.98,32.94,32.98,79713.0,30.9638,30.992,30.9544,30.992,79713.0
2021-11-09 11:50:00,32.98,32.98,32.92,32.97,120535.0,30.992,30.992,30.9356,30.9826,120535.0
2021-11-09 12:00:00,32.96,33.0,32.95,32.99,41390.0,30.9732,31.0107,30.9638,31.0013,41390.0
2021-11-09 12:10:00,32.99,33.03,32.97,32.99,86058.0,31.0013,31.0389,30.9826,31.0013,86058.0
2021-11-09 12:20:00,32.98,32.98,32.92,32.93,29016.0,30.992,30.992,30.9356,30.945,29016.0
2021-11-09 12:30:00,32.93,32.96,32.92,32.96,33730.0,30.945,30.9732,30.9356,30.9732,33730.0
2021-11-09 12:40:00,32.95,33.01,32.95,33.01,21764.0,30.9638,31.0201,30.9638,31.0201,21764.0
2021-11-09 12:50:00,33.02,33.12,33.02,33.1,59852.0,31.0295,31.1235,31.0295,31.1047,59852.0
2021-11-09 13:00:00,33.11,33.17,33.09,33.11,84671.0,31.1141,31.1705,31.0953,31.1141,84671.0
2021-11-09 13:10:00,33.11,33.14,33.07,33.14,49650.0,31.1141,31.1423,31.0765,31.1423,49650.0
2021-11-09 13:20:00,33.14,33.15,33.08,33.1,16267.0,31.1423,31.1517,31.0859,31.1047,16267.0
2021-11-09 13:30:00,33.12,33.13,33.08,33.09,18819.0,31.1235,31.1329,31.0859,31.0953,18819.0
2021-11-09 13:40:00,33.1,33.15,33.09,33.14,16298.0,31.1047,31.1517,31.0953,31.1423,16298.0
2021-11-09 13:50:00,33.14,33.16,33.13,33.16,18753.0,31.1423,31.1611,31.1329,31.1611,18753.0
2021-11-09 14:00:00,33.16,33.16,33.12,33.14,15612.0,31.1611,31.1611,31.1235,31.1423,15612.0
2021-11-09 14:10:00,33.13,33.13,33.09,33.09,16108.0,31.1329,31.1329,31.0953,31.0953,16108.0
2021-11-09 14:20:00,33.09,33.17,33.09,33.16,49381.0,31.0953,31.1705,31.0953,31.1611,49381.0
2021-11-09 14:30:00,33.16,33.17,33.13,33.16,21965.0,31.1611,31.1705,31.1329,31.1611,21965.0
2021-11-09 14:40:00,33.16,33.2,33.16,33.2,32758.0,31.1611,31.1987,31.1611,31.1987,32758.0
2021-11-09 14:50:00,33.21,33.24,33.21,33.23,25257.0,31.2081,31.2363,31.2081,31.2269,25257.0
2021-11-09 15:00:00,33.23,33.27,33.23,33.24,40872.0,31.2269,31.2645,31.2269,31.2363,40872.0
2021-11-09 15:10:00,33.24,33.26,33.23,33.26,31133.0,31.2363,31.2551,31.2269,31.2551,31133.0
2021-11-09 15:20:00,33.27,33.28,33.24,33.24,32773.0,31.2645,31.2739,31.2363,31.2363,32773.0
2021-11-09 15:30:00,33.23,33.28,33.22,33.27,19032.0,31.2269,31.2739,31.2175,31.2645,19032.0
2021-11-09 15:40:00,33.27,33.3,33.26,33.27,65649.0,31.2645,31.2927,31.2551,31.2645,65649.0
2021-11-09 15:50:00,33.27,33.32,33.27,33.32,200907.0,31.2645,31.3115,31.2645,31.3115,200907.0
2021-11-10 09:30:00,34.13,34.48,34.02,34.44,1068665.0,32.0726,32.4015,31.9693,32.3639,1068665.0
2021-11-10 09:40:00,34.44,34.49,34.12,34.21,496049.0,32.3639,32.4109,32.0632,32.1478,496049.0
2021-11-10 09:50:00,34.21,34.34,34.2,34.28,229919.0,32.1478,32.27,32.1384,32.2136,229919.0
2021-11-10 10:00:00,34.29,34.4,34.26,34.33,181961.0,32.223,32.3264,32.1948,32.2606,181961.0
2021-11-10 10:10:00,34.31,34.44,34.24,34.43,175191.0,32.2418,32.3639,32.176,32.3545,175191.0
2021-11-10 10:20:00,34.43,34.44,34.25,34.28,120488.0,32.3545,32.3639,32.1854,32.2136,120488.0
2021-11-10 10:30:00,34.29,34.31,34.22,34.26,120277.0,32.223,32.2418,32.1572,32.1948,120277.0
2021-11-10 10:40:00,34.25,34.28,34.07,34.1,204633.0,32.1854,32.2136,32.0162,32.0444,204633.0
2021-11-10 10:50:00,34.09,34.11,34.05,34.07,353881.0,32.035,32.0538,31.9975,32.0162,353881.0
2021-11-10 11:00:00,34.07,34.18,34.07,34.14,220768.0,32.0162,32.1196,32.0162,32.082,220768.0
2021-11-10 11:10:00,34.15,34.19,34.11,34.15,91839.0,32.0914,32.129,32.0538,32.0914,91839.0
2021-11-10 11:20:00,34.16,34.2,34.13,34.17,145336.0,32.1008,32.1384,32.0726,32.1102,145336.0
2021-11-10 11:30:00,34.18,34.19,34.14,34.16,70597.0,32.1196,32.129,32.082,32.1008,70597.0
2021-11-10 11:40:00,34.16,34.24,34.14,34.23,137706.0,32.1008,32.176,32.082,32.1666,137706.0
2021-11-10 11:50:00,34.25,34.25,34.14,34.17,51277.0,32.1854,32.1854,32.082,32.1102,51277.0
2021-11-10 12:00:00,34.16,34.19,34.13,34.19,76231.0,32.1008,32.129,32.0726,32.129,76231.0
2021-11-10 12:10:00,34.2,34.22,34.09,34.09,97623.0,32.1384,32.1572,32.035,32.035,97623.0
2021-11-10 12:20:00,34.11,34.13,34.07,34.1,95199.0,32.0538,32.0726,32.0162,32.0444,95199.0
2021-11-10 12:30:00,34.1,34.13,34.09,34.12,37730.0,32.0444,32.0726,32.035,32.0632,37730.0
2021-11-10 12:40:00,34.1,34.12,33.99,34.0,90612.0,32.0444,32.0632,31.9411,31.9505,90612.0
2021-11-10 12:50:00,33.99,34.0,33.88,33.93,159373.0,31.9411,31.9505,31.8377,31.8847,159373.0
2021-11-10 13:00:00,33.92,33.94,33.72,33.82,439304.0,31.8753,31.8941,31.6873,31.7813,439304.0
2021-11-10 13:10:00,33.82,33.88,33.8,33.84,161556.0,31.7813,31.8377,31.7625,31.8001,161556.0
2021-11-10 13:20:00,33.83,33.85,33.77,33.85,93969.0,31.7907,31.8095,31.7343,31.8095,93969.0
2021-11-10 13:30:00,33.86,33.87,33.76,33.76,79534.0,31.8189,31.8283,31.7249,31.7249,79534.0
2021-11-10 13:40:00,33.76,33.85,33.76,33.78,87837.0,31.7249,31.8095,31.7249,31.7437,87837.0
2021-11-10 13:50:00,33.78,33.85,33.76,33.85,33967.0,31.7437,31.8095,31.7249,31.8095,33967.0
2021-11-10 14:00:00,33.86,33.9,33.83,33.86,36670.0,31.8189,31.8565,31.7907,31.8189,36670.0
2021-11-10 14:10:00,33.86,33.98,33.84,33.94,74003.0,31.8189,31.9317,31.8001,31.8941,74003.0
2021-11-10 14:20:00,33.95,33.98,33.91,33.96,103012.0,31.9035,31.9317,31.8659,31.9129,103012.0
2021-11-10 14:30:00,33.96,34.01,33.91,33.98,87077.0,31.9129,31.9599,31.8659,31.9317,87077.0
2021-11-10 14:40:00,33.97,33.98,33.88,33.92,53442.0,31.9223,31.9317,31.8377,31.8753,53442.0
2021-11-10 14:50:00,33.91,33.93,33.81,33.82,75699.0,31.8659,31.8847,31.7719,31.7813,75699.0
2021-11-10 15:00:00,33.83,33.91,33.83,33.91,41858.0,31.7907,31.8659,31.7907,31.8659,41858.0
2021-11-10 15:10:00,33.91,33.94,33.86,33.9,33389.0,31.8659,31.8941,31.8189,31.8565,33389.0
2021-11-10 15:20:00,33.9,33.91,33.85,33.88,55206.0,31.8565,31.8659,31.8095,31.8377,55206.0
2021-11-10 15:30:00,33.88,33.93,33.85,33.92,69056.0,31.8377,31.8847,31.8095,31.8753,69056.0
2021-11-10 15:40:00,33.93,33.94,33.88,33.91,93572.0,31.8847,31.8941,31.8377,31.8659,93572.0
2021-11-10 15:50:00,33.92,33.93,33.89,33.93,299011.0,31.8753,31.8847,31.8471,31.8847,299011.0
2021-11-11 09:30:00,34.72,34.72,34.31,34.54,592559.0,32.6271,32.6271,32.2418,32.4579,592559.0
2021-11-11 09:40:00,34.54,34.66,34.52,34.55,271682.0,32.4579,32.5707,32.4391,32.4673,271682.0
2021-11-11 09:50:00,34.56,34.7,34.53,34.6,209605.0,32.4767,32.6083,32.4485,32.5143,209605.0
2021-11-11 10:00:00,34.6,34.74,34.59,34.71,182882.0,32.5143,32.6459,32.5049,32.6177,182882.0
2021-11-11 10:10:00,34.72,34.83,34.72,34.74,177262.0,32.6271,32.7304,32.6271,32.6459,177262.0
2021-11-11 10:20:00,34.73,34.75,34.61,34.62,139136.0,32.6365,32.6553,32.5237,32.5331,139136.0
2021-11-11 10:30:00,34.62,34.64,34.52,34.63,180947.0,32.5331,32.5519,32.4391,32.5425,180947.0
2021-11-11 10:40:00,34.63,34.66,34.55,34.63,142626.0,32.5425,32.5707,32.4673,32.5425,142626.0
2021-11-11 10:50:00,34.61,34.72,34.59,34.68,100559.0,32.5237,32.6271,32.5049,32.5895,100559.0
2021-11-11 11:00:00,34.69,34.7,34.65,34.65,160432.0,32.5989,32.6083,32.5613,32.5613,160432.0
2021-11-11 11:10:00,34.65,34.65,34.55,34.55,199346.0,32.5613,32.5613,32.4673,32.4673,199346.0
2021-11-11 11:20:00,34.55,34.6,34.52,34.55,141257.0,32.4673,32.5143,32.4391,32.4673,141257.0
2021-11-11 11:30:00,34.53,34.59,34.5,34.59,46436.0,32.4485,32.5049,32.4203,32.5049,46436.0
2021-11-11 11:40:00,34.59,34.61,34.58,34.6,45817.0,32.5049,32.5237,32.4955,32.5143,45817.0
2021-11-11 11:50:00,34.61,34.63,34.59,34.63,35520.0,32.5237,32.5425,32.5049,32.5425,35520.0
2021-11-11 12:00:00,34.63,34.66,34.6,34.66,26217.0,32.5425,32.5707,32.5143,32.5707,26217.0
2021-11-11 12:10:00,34.65,34.65,34.59,34.62,25416.0,32.5613,32.5613,32.5049,32.5331,25416.0
2021-11-11 12:20:00,34.62,34.63,34.6,34.62,27037.0,32.5331,32.5425,32.5143,32.5331,27037.0
2021-11-11 12:30:00,34.62,34.66,34.62,34.64,32540.0,32.5331,32.5707,32.5331,32.5519,32540.0
2021-11-11 12:40:00,34.65,34.7,34.63,34.69,47013.0,32.5613,32.6083,32.5425,32.5989,47013.0
2021-11-11 12:50:00,34.68,34.71,34.67,34.71,30352.0,32.5895,32.6177,32.5801,32.6177,30352.0
2021-11-11 13:00:00,34.7,34.73,34.7,34.72,30673.0,32.6083,32.6365,32.6083,32.6271,30673.0
2021-11-11 13:10:00,34.72,34.76,34.7,34.74,26675.0,32.6271,32.6647,32.6083,32.6459,26675.0
2021-11-11 13:20:00,34.74,34.75,34.7,34.75,41396.0,32.6459,32.6553,32.6083,32.6553,41396.0
2021-11-11 13:30:00,34.74,34.77,34.73,34.77,36055.0,32.6459,32.6741,32.6365,32.6741,36055.0
2021-11-11 13:40:00,34.77,34.77,34.74,34.76,27774.0,32.6741,32.6741,32.6459,32.6647,27774.0
2021-11-11 13:50:00,34.75,34.77,34.74,34.75,37239.0,32.6553,32.6741,32.6459,32.6553,37239.0
2021-11-11 14:00:00,34.75,34.75,34.67,34.69,46671.0,32.6553,32.6553,32.5801,32.5989,46671.0
2021-11-11 14:10:00,34.7,34.76,34.7,34.73,16677.0,32.6083,32.6647,32.6083,32.6365,16677.0
2021-11-11 14:20:00,34.73,34.77,34.73,34.77,27998.0,32.6365,32.6741,32.6365,32.6741,27998.0
2021-11-11 14:30:00,34.77,34.77,34.74,34.76,32068.0,32.6741,32.6741,32.6459,32.6647,32068.0
2021-11-11 14:40:00,34.76,34.78,34.76,34.78,71188.0,32.6647,32.6834,32.6647,32.6834,71188.0
2021-11-11 14:50:00,34.77,34.78,34.73,34.74,45743.0,32.6741,32.6834,32.6365,32.6459,45743.0
2021-11-11 15:00:00,34.74,34.75,34.69,34.72,55349.0,32.6459,32.6553,32.5989,32.6271,55349.0
2021-11-11 15:10:00,34.71,34.71,34.66,34.68,51982.0,32.6177,32.6177,32.5707,32.5895,51982.0
2021-11-11 15:20:00,34.7,34.71,34.69,34.7,39071.0,32.6083,32.6177,32.5989,32.6083,39071.0
2021-11-11 15:30:00,34.72,34.72,34.59,34.62,85522.0,32.6271,32.6271,32.5049,32.5331,85522.0
2021-11-11 15:40:00,34.63,34.69,34.63,34.66,50625.0,32.5425,32.5989,32.5425,32.5707,50625.0
2021-11-11 15:50:00,34.66,34.7,34.63,34.68,322186.0,32.5707,32.6083,32.5425,32.5895,322186.0
2021-11-12 09:30:00,34.46,34.59,34.23,34.52,380156.0,32.3827,32.5049,32.1666,32.4391,380156.0
2021-11-12 09:40:00,34.53,34.67,34.53,34.67,100377.0,32.4485,32.5801,32.4485,32.5801,100377.0
2021-11-12 09:50:00,34.67,34.83,34.66,34.76,211180.0,32.5801,32.7304,32.5707,32.6647,211180.0
2021-11-12 10:00:00,34.76,34.93,34.76,34.88,219248.0,32.6647,32.8244,32.6647,32.7774,219248.0
2021-11-12 10:10:00,34.88,34.96,34.86,34.96,139816.0,32.7774,32.8526,32.7586,32.8526,139816.0
2021-11-12 10:20:00,34.96,35.01,34.94,34.98,311998.0,32.8526,32.8996,32.8338,32.8714,311998.0
2021-11-12 10:30:00,34.99,34.99,34.81,34.81,96392.0,32.8808,32.8808,32.7116,32.7116,96392.0
2021-11-12 10:40:00,34.83,34.86,34.72,34.76,124964.0,32.7304,32.7586,32.6271,32.6647,124964.0
2021-11-12 10:50:00,34.76,34.83,34.73,34.79,55234.0,32.6647,32.7304,32.6365,32.6928,55234.0
2021-11-12 11:00:00,34.8,34.82,34.74,34.77,66495.0,32.7022,32.721,32.6459,32.6741,66495.0
2021-11-12 11:10:00,34.78,34.8,34.74,34.79,44660.0,32.6834,32.7022,32.6459,32.6928,44660.0
2021-11-12 11:20:00,34.79,34.82,34.76,34.79,52011.0,32.6928,32.721,32.6647,32.6928,52011.0
2021-11-12 11:30:00,34.78,34.83,34.73,34.83,53585.0,32.6834,32.7304,32.6365,32.7304,53585.0
2021-11-12 11:40:00,34.83,34.84,34.81,34.83,30704.0,32.7304,32.7398,32.7116,32.7304,30704.0
2021-11-12 11:50:00,34.84,34.86,34.81,34.82,42178.0,32.7398,32.7586,32.7116,32.721,42178.0
2021-11-12 12:00:00,34.83,34.83,34.77,34.78,48881.0,32.7304,32.7304,32.6741,32.6834,48881.0
2021-11-12 12:10:00,34.77,34.8,34.77,34.79,21687.0,32.6741,32.7022,32.6741,32.6928,21687.0
2021-11-12 12:20:00,34.79,34.81,34.77,34.81,28188.0,32.6928,32.7116,32.6741,32.7116,28188.0
2021-11-12 12:30:00,34.82,34.82,34.77,34.79,26196.0,32.721,32.721,32.6741,32.6928,26196.0
2021-11-12 12:40:00,34.79,34.8,34.76,34.8,25491.0,32.6928,32.7022,32.6647,32.7022,25491.0
2021-11-12 12:50:00,34.8,34.82,34.8,34.81,83998.0,32.7022,32.721,32.7022,32.7116,83998.0
2021-11-12 13:00:00,34.81,34.84,34.79,34.82,29853.0,32.7116,32.7398,32.6928,32.721,29853.0
2021-11-12 13:10:00,34.82,34.82,34.78,34.81,60650.0,32.721,32.721,32.6834,32.7116,60650.0
2021-11-12 13:20:00,34.8,34.85,34.8,34.85,51613.0,32.7022,32.7492,32.7022,32.7492,51613.0
2021-11-12 13:30:00,34.83,34.87,34.83,34.87,29840.0,32.7304,32.768,32.7304,32.768,29840.0
2021-11-12 13:40:00,34.87,34.9,34.87,34.9,59899.0,32.768,32.7962,32.768,32.7962,59899.0
2021-11-12 13:50:00,34.9,34.97,34.9,34.96,139605.0,32.7962,32.862,32.7962,32.8526,139605.0
2021-11-12 14:00:00,34.95,34.98,34.92,34.93,82237.0,32.8432,32.8714,32.815,32.8244,82237.0
2021-11-12 14:10:00,34.94,34.96,34.85,34.85,67429.0,32.8338,32.8526,32.7492,32.7492,67429.0
2021-11-12 14:20:00,34.85,34.86,34.78,34.78,46933.0,32.7492,32.7586,32.6834,32.6834,46933.0
2021-11-12 14:30:00,34.78,34.82,34.78,34.8,19598.0,32.6834,32.721,32.6834,32.7022,19598.0
2021-11-12 14:40:00,34.8,34.85,34.8,34.8,25906.0,32.7022,32.7492,32.7022,32.7022,25906.0
2021-11-12 14:50:00,34.8,34.81,34.76,34.76,26818.0,32.7022,32.7116,32.6647,32.6647,26818.0
2021-11-12 15:00:00,34.76,34.78,34.76,34.77,36336.0,32.6647,32.6834,32.6647,32.6741,36336.0
2021-11-12 15:10:00,34.77,34.79,34.76,34.77,35835.0,32.6741,32.6928,32.6647,32.6741,35835.0
2021-11-12 15:20:00,34.77,34.78,34.76,34.77,75099.0,32.6741,32.6834,32.6647,32.6741,75099.0
2021-11-12 15:30:00,34.77,34.81,34.77,34.79,98281.0,32.6741,32.7116,32.6741,32.6928,98281.0
2021-11-12 15:40:00,34.78,34.78,34.73,34.76,67547.0,32.6834,32.6834,32.6365,32.6647,67547.0
2021-11-12 15:50:00,34.77,34.78,34.73,34.77,181769.0,32.6741,32.6834,32.6365,32.6741,181769.0
2021-11-15 09:30:00,34.74,34.8,34.61,34.69,443320.0,32.6459,32.7022,32.5237,32.5989,443320.0
2021-11-15 09:40:00,34.7,34.73,34.63,34.64,67458.0,32.6083,32.6365,32.5425,32.5519,67458.0
2021-11-15 09:50:00,34.65,34.66,34.51,34.52,84249.0,32.5613,32.5707,32.4297,32.4391,84249.0
2021-11-15 10:00:00,34.52,34.61,34.47,34.58,100042.0,32.4391,32.5237,32.3921,32.4955,100042.0
2021-11-15 10:10:00,34.59,34.67,34.59,34.66,76920.0,32.5049,32.5801,32.5049,32.5707,76920.0
2021-11-15 10:20:00,34.67,34.77,34.67,34.7,122462.0,32.5801,32.6741,32.5801,32.6083,122462.0
2021-11-15 10:30:00,34.7,34.7,34.6,34.63,44770.0,32.6083,32.6083,32.5143,32.5425,44770.0
2021-11-15 10:40:00,34.62,34.7,34.6,34.7,37598.0,32.5331,32.6083,32.5143,32.6083,37598.0
2021-11-15 10:50:00,34.71,34.78,34.69,34.73,51920.0,32.6177,32.6834,32.5989,32.6365,51920.0
2021-11-15 11:00:00,34.72,34.74,34.68,34.71,25333.0,32.6271,32.6459,32.5895,32.6177,25333.0
2021-11-15 11:10:00,34.7,34.81,34.7,34.81,41164.0,32.6083,32.7116,32.6083,32.7116,41164.0
2021-11-15 11:20:00,34.81,34.92,34.81,34.9,90970.0,32.7116,32.815,32.7116,32.7962,90970.0
2021-11-15 11:30:00,34.89,34.89,34.81,34.85,75572.0,32.7868,32.7868,32.7116,32.7492,75572.0
2021-11-15 11:40:00,34.86,34.86,34.75,34.8,107077.0,32.7586,32.7586,32.6553,32.7022,107077.0
2021-11-15 11:50:00,34.79,34.83,34.76,34.83,36227.0,32.6928,32.7304,32.6647,32.7304,36227.0
2021-11-15 12:00:00,34.83,34.84,34.81,34.81,13013.0,32.7304,32.7398,32.7116,32.7116,13013.0
2021-11-15 12:10:00,34.81,34.84,34.8,34.84,28041.0,32.7116,32.7398,32.7022,32.7398,28041.0
2021-11-15 12:20:00,34.84,34.88,34.83,34.83,59525.0,32.7398,32.7774,32.7304,32.7304,59525.0
2021-11-15 12:30:00,34.83,34.86,34.83,34.86,15317.0,32.7304,32.7586,32.7304,32.7586,15317.0
2021-11-15 12:40:00,34.86,34.87,34.85,34.85,17733.0,32.7586,32.768,32.7492,32.7492,17733.0
2021-11-15 12:50:00,34.86,34.88,34.86,34.88,16892.0,32.7586,32.7774,32.7586,32.7774,16892.0
2021-11-15 13:00:00,34.88,34.88,34.87,34.87,15219.0,32.7774,32.7774,32.768,32.768,15219.0
2021-11-15 13:10:00,34.87,34.91,34.87,34.87,39768.0,32.768,32.8056,32.768,32.768,39768.0
2021-11-15 13:20:00,34.87,34.92,34.85,34.91,39538.0,32.768,32.815,32.7492,32.8056,39538.0
2021-11-15 13:30:00,34.92,34.95,34.91,34.92,45997.0,32.815,32.8432,32.8056,32.815,45997.0
2021-11-15 13:40:00,34.92,34.95,34.91,34.95,20448.0,32.815,32.8432,32.8056,32.8432,20448.0
2021-11-15 13:50:00,34.95,34.95,34.94,34.94,15926.0,32.8432,32.8432,32.8338,32.8338,15926.0
2021-11-15 14:00:00,34.94,34.97,34.94,34.97,24620.0,32.8338,32.862,32.8338,32.862,24620.0
2021-11-15 14:10:00,34.96,34.97,34.93,34.96,58179.0,32.8526,32.862,32.8244,32.8526,58179.0
2021-11-15 14:20:00,34.96,34.98,34.94,34.96,46289.0,32.8526,32.8714,32.8338,32.8526,46289.0
2021-11-15 14:30:00,34.97,34.99,34.95,34.99,42016.0,32.862,32.8808,32.8432,32.8808,42016.0
2021-11-15 14:40:00,34.99,35.01,34.98,35.0,56197.0,32.8808,32.8996,32.8714,32.8902,56197.0
2021-11-15 14:50:00,35.01,35.01,34.94,34.94,44999.0,32.8996,32.8996,32.8338,32.8338,44999.0
2021-11-15 15:00:00,34.94,34.94,34.91,34.92,26887.0,32.8338,32.8338,32.8056,32.815,26887.0
2021-11-15 15:10:00,34.91,34.93,34.87,34.93,33767.0,32.8056,32.8244,32.768,32.8244,33767.0
2021-11-15 15:20:00,34.94,34.94,34.9,34.9,29996.0,32.8338,32.8338,32.7962,32.7962,29996.0
2021-11-15 15:30:00,34.91,34.93,34.88,34.88,29914.0,32.8056,32.8244,32.7774,32.7774,29914.0
2021-11-15 15:40:00,34.88,34.91,34.88,34.89,63578.0,32.7774,32.8056,32.7774,32.7868,63578.0
2021-11-15 15:50:00,34.89,34.92,34.87,34.91,99033.0,32.7868,32.815,32.768,32.8056,99033.0
2021-11-16 09:30:00,34.84,35.07,34.79,34.91,293866.0,32.7398,32.956,32.6928,32.8056,293866.0
2021-11-16 09:40:00,34.92,35.03,34.91,34.96,115798.0,32.815,32.9184,32.8056,32.8526,115798.0
2021-11-16 09:50:00,34.95,34.98,34.76,34.76,80394.0,32.8432,32.8714,32.6647,32.6647,80394.0
2021-11-16 10:00:00,34.75,34.8,34.69,34.72,74022.0,32.6553,32.7022,32.5989,32.6271,74022.0
2021-11-16 10:10:00,34.72,34.84,34.72,34.77,64231.0,32.6271,32.7398,32.6271,32.6741,64231.0
2021-11-16 10:20:00,34.78,34.8,34.66,34.67,79837.0,32.6834,32.7022,32.5707,32.5801,79837.0
2021-11-16 10:30:00,34.67,34.7,34.63,34.66,79517.0,32.5801,32.6083,32.5425,32.5707,79517.0
2021-11-16 10:40:00,34.67,34.71,34.65,34.65,70876.0,32.5801,32.6177,32.5613,32.5613,70876.0
2021-11-16 10:50:00,34.65,34.72,34.63,34.68,127380.0,32.5613,32.6271,32.5425,32.5895,127380.0
2021-11-16 11:00:00,34.68,34.7,34.66,34.67,21080.0,32.5895,32.6083,32.5707,32.5801,21080.0
2021-11-16 11:10:00,34.68,34.69,34.58,34.58,55126.0,32.5895,32.5989,32.4955,32.4955,55126.0
2021-11-16 11:20:00,34.57,34.57,34.41,34.45,203562.0,32.4861,32.4861,32.3358,32.3733,203562.0
2021-11-16 11:30:00,34.45,34.5,34.44,34.47,92813.0,32.3733,32.4203,32.3639,32.3921,92813.0
2021-11-16 11:40:00,34.45,34.51,34.45,34.47,52523.0,32.3733,32.4297,32.3733,32.3921,52523.0
2021-11-16 11:50:00,34.48,34.52,34.48,34.5,94208.0,32.4015,32.4391,32.4015,32.4203,94208.0
2021-11-16 12:00:00,34.5,34.56,34.46,34.46,76782.0,32.4203,32.4767,32.3827,32.3827,76782.0
2021-11-16 12:10:00,34.45,34.48,34.45,34.48,37663.0,32.3733,32.4015,32.3733,32.4015,37663.0
2021-11-16 12:20:00,34.48,34.5,34.43,34.49,25957.0,32.4015,32.4203,32.3545,32.4109,25957.0
2021-11-16 12:30:00,34.48,34.51,34.45,34.49,9723.0,32.4015,32.4297,32.3733,32.4109,9723.0
2021-11-16 12:40:00,34.49,34.5,34.47,34.5,26248.0,32.4109,32.4203,32.3921,32.4203,26248.0
2021-11-16 12:50:00,34.49,34.5,34.39,34.44,69419.0,32.4109,32.4203,32.317,32.3639,69419.0
2021-11-16 13:00:00,34.45,34.46,34.42,34.45,22406.0,32.3733,32.3827,32.3451,32.3733,22406.0
2021-11-16 13:10:00,34.46,34.51,34.45,34.48,78649.0,32.3827,32.4297,32.3733,32.4015,78649.0
2021-11-16 13:20:00,34.48,34.51,34.45,34.45,30989.0,32.4015,32.4297,32.3733,32.3733,30989.0
2021-11-16 13:30:00,34.44,34.45,34.41,34.41,153166.0,32.3639,32.3733,32.3358,32.3358,153166.0
2021-11-16 13:40:00,34.41,34.44,34.41,34.42,27754.0,32.3358,32.3639,32.3358,32.3451,27754.0
2021-11-16 13:50:00,34.42,34.42,34.37,34.39,43125.0,32.3451,32.3451,32.2982,32.317,43125.0
2021-11-16 14:00:00,34.39,34.41,34.39,34.4,15085.0,32.317,32.3358,32.317,32.3264,15085.0
2021-11-16 14:10:00,34.41,34.45,34.41,34.44,26025.0,32.3358,32.3733,32.3358,32.3639,26025.0
2021-11-16 14:20:00,34.44,34.45,34.42,34.42,16459.0,32.3639,32.3733,32.3451,32.3451,16459.0
2021-11-16 14:30:00,34.42,34.42,34.36,34.38,68945.0,32.3451,32.3451,32.2888,32.3076,68945.0
2021-11-16 14:40:00,34.38,34.41,34.37,34.37,48878.0,32.3076,32.3358,32.2982,32.2982,48878.0
2021-11-16 14:50:00,34.37,34.37,34.35,34.35,34950.0,32.2982,32.2982,32.2794,32.2794,34950.0
2021-11-16 15:00:00,34.34,34.34,34.32,34.33,40818.0,32.27,32.27,32.2512,32.2606,40818.0
2021-11-16 15:10:00,34.32,34.35,34.28,34.34,112077.0,32.2512,32.2794,32.2136,32.27,112077.0
2021-11-16 15:20:00,34.34,34.36,34.33,34.33,25499.0,32.27,32.2888,32.2606,32.2606,25499.0
2021-11-16 15:30:00,34.34,34.37,34.33,34.35,119626.0,32.27,32.2982,32.2606,32.2794,119626.0
2021-11-16 15:40:00,34.34,34.38,34.34,34.38,76407.0,32.27,32.3076,32.27,32.3076,76407.0
2021-11-16 15:50:00,34.37,34.38,34.27,34.3,210305.0,32.2982,32.3076,32.2042,32.2324,210305.0
2021-11-17 09:30:00,34.69,34.7,34.48,34.6,319336.0,32.5989,32.6083,32.4015,32.5143,319336.0
2021-11-17 09:40:00,34.6,34.75,34.57,34.74,183964.0,32.5143,32.6553,32.4861,32.6459,183964.0
2021-11-17 09:50:00,34.75,34.95,34.75,34.91,188250.0,32.6553,32.8432,32.6553,32.8056,188250.0
2021-11-17 10:00:00,34.91,34.97,34.85,34.91,133591.0,32.8056,32.862,32.7492,32.8056,133591.0
2021-11-17 10:10:00,34.91,34.93,34.79,34.81,105014.0,32.8056,32.8244,32.6928,32.7116,105014.0
2021-11-17 10:20:00,34.81,34.84,34.77,34.83,66747.0,32.7116,32.7398,32.6741,32.7304,66747.0
2021-11-17 10:30:00,34.83,34.84,34.77,34.77,70790.0,32.7304,32.7398,32.6741,32.6741,70790.0
2021-11-17 10:40:00,34.77,34.77,34.63,34.66,90906.0,32.6741,32.6741,32.5425,32.5707,90906.0
2021-11-17 10:50:00,34.66,34.72,34.65,34.7,46793.0,32.5707,32.6271,32.5613,32.6083,46793.0
2021-11-17 11:00:00,34.7,34.7,34.6,34.65,77486.0,32.6083,32.6083,32.5143,32.5613,77486.0
2021-11-17 11:10:00,34.66,34.77,34.66,34.77,46573.0,32.5707,32.6741,32.5707,32.6741,46573.0
2021-11-17 11:20:00,34.77,34.82,34.74,34.77,61775.0,32.6741,32.721,32.6459,32.6741,61775.0
2021-11-17 11:30:00,34.77,34.77,34.72,34.73,41239.0,32.6741,32.6741,32.6271,32.6365,41239.0
2021-11-17 11:40:00,34.72,34.73,34.65,34.65,55013.0,32.6271,32.6365,32.5613,32.5613,55013.0
2021-11-17 11:50:00,34.65,34.74,34.63,34.73,31594.0,32.5613,32.6459,32.5425,32.6365,31594.0
2021-11-17 12:00:00,34.74,34.75,34.67,34.67,32946.0,32.6459,32.6553,32.5801,32.5801,32946.0
2021-11-17 12:10:00,34.66,34.72,34.66,34.69,28693.0,32.5707,32.6271,32.5707,32.5989,28693.0
2021-11-17 12:20:00,34.7,34.72,34.67,34.68,32709.0,32.6083,32.6271,32.5801,32.5895,32709.0
2021-11-17 12:30:00,34.69,34.71,34.63,34.71,23426.0,32.5989,32.6177,32.5425,32.6177,23426.0
2021-11-17 12:40:00,34.71,34.75,34.7,34.73,27239.0,32.6177,32.6553,32.6083,32.6365,27239.0
2021-11-17 12:50:00,34.73,34.73,34.65,34.65,22357.0,32.6365,32.6365,32.5613,32.5613,22357.0
2021-11-17 13:00:00,34.65,34.74,34.61,34.74,43843.0,32.5613,32.6459,32.5237,32.6459,43843.0
2021-11-17 13:10:00,34.74,34.74,34.68,34.7,29501.0,32.6459,32.6459,32.5895,32.6083,29501.0
2021-11-17 13:20:00,34.7,34.73,34.68,34.73,21715.0,32.6083,32.6365,32.5895,32.6365,21715.0
2021-11-17 13:30:00,34.72,34.72,34.7,34.71,36528.0,32.6271,32.6271,32.6083,32.6177,36528.0
2021-11-17 13:40:00,34.71,34.72,34.66,34.66,43175.0,32.6177,32.6271,32.5707,32.5707,43175.0
2021-11-17 13:50:00,34.67,34.68,34.62,34.67,45949.0,32.5801,32.5895,32.5331,32.5801,45949.0
2021-11-17 14:00:00,34.67,34.68,34.63,34.63,31894.0,32.5801,32.5895,32.5425,32.5425,31894.0
2021-11-17 14:10:00,34.63,34.63,34.54,34.54,36822.0,32.5425,32.5425,32.4579,32.4579,36822.0
2021-11-17 14:20:00,34.54,34.54,34.51,34.54,35730.0,32.4579,32.4579,32.4297,32.4579,35730.0
2021-11-17 14:30:00,34.54,34.56,34.5,34.51,39012.0,32.4579,32.4767,32.4203,32.4297,39012.0
2021-11-17 14:40:00,34.52,34.52,34.45,34.45,56200.0,32.4391,32.4391,32.3733,32.3733,56200.0
2021-11-17 14:50:00,34.45,34.49,34.42,34.49,44692.0,32.3733,32.4109,32.3451,32.4109,44692.0
2021-11-17 15:00:00,34.48,34.51,34.48,34.5,67504.0,32.4015,32.4297,32.4015,32.4203,67504.0
2021-11-17 15:10:00,34.51,34.51,34.47,34.5,68343.0,32.4297,32.4297,32.3921,32.4203,68343.0
2021-11-17 15:20:00,34.5,34.56,34.5,34.55,85376.0,32.4203,32.4767,32.4203,32.4673,85376.0
2021-11-17 15:30:00,34.54,34.59,34.54,34.56,32087.0,32.4579,32.5049,32.4579,32.4767,32087.0
2021-11-17 15:40:00,34.55,34.63,34.55,34.59,77644.0,32.4673,32.5425,32.4673,32.5049,77644.0
2021-11-17 15:50:00,34.59,34.59,34.55,34.56,183995.0,32.5049,32.5049,32.4673,32.4767,183995.0
2021-11-18 09:30:00,34.48,34.68,34.41,34.55,258791.0,32.4015,32.5895,32.3358,32.4673,258791.0
2021-11-18 09:40:00,34.56,34.65,34.48,34.53,195806.0,32.4767,32.5613,32.4015,32.4485,195806.0
2021-11-18 09:50:00,34.54,34.56,34.4,34.42,156145.0,32.4579,32.4767,32.3264,32.3451,156145.0
2021-11-18 10:00:00,34.42,34.45,34.29,34.34,178997.0,32.3451,32.3733,32.223,32.27,178997.0
2021-11-18 10:10:00,34.34,34.44,34.32,34.35,112663.0,32.27,32.3639,32.2512,32.2794,112663.0
2021-11-18 10:20:00,34.36,34.36,34.21,34.21,166043.0,32.2888,32.2888,32.1478,32.1478,166043.0
2021-11-18 10:30:00,34.21,34.23,34.17,34.19,65342.0,32.1478,32.1666,32.1102,32.129,65342.0
2021-11-18 10:40:00,34.18,34.2,34.11,34.18,68970.0,32.1196,32.1384,32.0538,32.1196,68970.0
2021-11-18 10:50:00,34.17,34.24,34.14,34.23,48760.0,32.1102,32.176,32.082,32.1666,48760.0
2021-11-18 11:00:00,34.24,34.24,34.19,34.23,38308.0,32.176,32.176,32.129,32.1666,38308.0
2021-11-18 11:10:00,34.23,34.26,34.2,34.22,43242.0,32.1666,32.1948,32.1384,32.1572,43242.0
2021-11-18 11:20:00,34.22,34.28,34.22,34.27,29049.0,32.1572,32.2136,32.1572,32.2042,29049.0
2021-11-18 11:30:00,34.27,34.31,34.23,34.28,54388.0,32.2042,32.2418,32.1666,32.2136,54388.0
2021-11-18 11:40:00,34.28,34.28,34.23,34.24,25229.0,32.2136,32.2136,32.1666,32.176,25229.0
2021-11-18 11:50:00,34.25,34.34,34.25,34.31,81590.0,32.1854,32.27,32.1854,32.2418,81590.0
2021-11-18 12:00:00,34.31,34.4,34.31,34.35,58954.0,32.2418,32.3264,32.2418,32.2794,58954.0
2021-11-18 12:10:00,34.36,34.42,34.34,34.35,44124.0,32.2888,32.3451,32.27,32.2794,44124.0
2021-11-18 12:20:00,34.35,34.38,34.34,34.38,26519.0,32.2794,32.3076,32.27,32.3076,26519.0
2021-11-18 12:30:00,34.37,34.42,34.36,34.37,20508.0,32.2982,32.3451,32.2888,32.2982,20508.0
2021-11-18 12:40:00,34.38,34.38,34.36,34.37,23736.0,32.3076,32.3076,32.2888,32.2982,23736.0
2021-11-18 12:50:00,34.38,34.38,34.28,34.28,27880.0,32.3076,32.3076,32.2136,32.2136,27880.0
2021-11-18 13:00:00,34.27,34.28,34.24,34.24,26568.0,32.2042,32.2136,32.176,32.176,26568.0
2021-11-18 13:10:00,34.24,34.29,34.24,34.25,25479.0,32.176,32.223,32.176,32.1854,25479.0
2021-11-18 13:20:00,34.26,34.26,34.22,34.23,27313.0,32.1948,32.1948,32.1572,32.1666,27313.0
2021-11-18 13:30:00,34.23,34.27,34.23,34.25,88735.0,32.1666,32.2042,32.1666,32.1854,88735.0
2021-11-18 13:40:00,34.26,34.29,34.25,34.26,118351.0,32.1948,32.223,32.1854,32.1948,118351.0
2021-11-18 13:50:00,34.26,34.33,34.25,34.31,45613.0,32.1948,32.2606,32.1854,32.2418,45613.0
2021-11-18 14:00:00,34.31,34.34,34.3,34.32,35229.0,32.2418,32.27,32.2324,32.2512,35229.0
2021-11-18 14:10:00,34.32,34.33,34.27,34.27,31836.0,32.2512,32.2606,32.2042,32.2042,31836.0
2021-11-18 14:20:00,34.26,34.26,34.22,34.25,25575.0,32.1948,32.1948,32.1572,32.1854,25575.0
2021-11-18 14:30:00,34.26,34.27,34.24,34.25,22073.0,32.1948,32.2042,32.176,32.1854,22073.0
2021-11-18 14:40:00,34.25,34.26,34.24,34.26,26257.0,32.1854,32.1948,32.176,32.1948,26257.0
2021-11-18 14:50:00,34.26,34.29,34.26,34.27,31847.0,32.1948,32.223,32.1948,32.2042,31847.0
2021-11-18 15:00:00,34.26,34.26,34.22,34.24,55297.0,32.1948,32.1948,32.1572,32.176,55297.0
2021-11-18 15:10:00,34.25,34.25,34.22,34.23,49542.0,32.1854,32.1854,32.1572,32.1666,49542.0
2021-11-18 15:20:00,34.22,34.25,34.21,34.24,21801.0,32.1572,32.1854,32.1478,32.176,21801.0
2021-11-18 15:30:00,34.24,34.24,34.14,34.14,70130.0,32.176,32.176,32.082,32.082,70130.0
2021-11-18 15:40:00,34.14,34.19,34.14,34.17,99137.0,32.082,32.129,32.082,32.1102,99137.0
2021-11-18 15:50:00,34.17,34.28,34.16,34.25,241058.0,32.1102,32.2136,32.1008,32.1854,241058.0
2021-11-19 09:30:00,34.15,34.23,34.01,34.22,268005.0,32.0914,32.1666,31.9599,32.1572,268005.0
2021-11-19 09:40:00,34.23,34.41,34.15,34.35,176213.0,32.1666,32.3358,32.0914,32.2794,176213.0
2021-11-19 09:50:00,34.35,34.36,34.22,34.26,70977.0,32.2794,32.2888,32.1572,32.1948,70977.0
2021-11-19 10:00:00,34.27,34.27,34.12,34.2,107453.0,32.2042,32.2042,32.0632,32.1384,107453.0
2021-11-19 10:10:00,34.2,34.23,34.16,34.22,70054.0,32.1384,32.1666,32.1008,32.1572,70054.0
2021-11-19 10:20:00,34.22,34.26,34.17,34.24,80358.0,32.1572,32.1948,32.1102,32.176,80358.0
2021-11-19 10:30:00,34.24,34.27,34.2,34.2,39778.0,32.176,32.2042,32.1384,32.1384,39778.0
2021-11-19 10:40:00,34.2,34.23,34.05,34.07,140227.0,32.1384,32.1666,31.9975,32.0162,140227.0
2021-11-19 10:50:00,34.07,34.17,34.06,34.15,63846.0,32.0162,32.1102,32.0068,32.0914,63846.0
2021-11-19 11:00:00,34.15,34.17,34.12,34.15,69436.0,32.0914,32.1102,32.0632,32.0914,69436.0
2021-11-19 11:10:00,34.16,34.18,34.1,34.11,66423.0,32.1008,32.1196,32.0444,32.0538,66423.0
2021-11-19 11:20:00,34.1,34.16,34.1,34.16,40928.0,32.0444,32.1008,32.0444,32.1008,40928.0
2021-11-19 11:30:00,34.15,34.15,34.09,34.14,97038.0,32.0914,32.0914,32.035,32.082,97038.0
2021-11-19 11:40:00,34.15,34.15,34.08,34.12,56688.0,32.0914,32.0914,32.0256,32.0632,56688.0
2021-11-19 11:50:00,34.12,34.13,34.06,34.06,70951.0,32.0632,32.0726,32.0068,32.0068,70951.0
2021-11-19 12:00:00,34.07,34.08,34.05,34.07,33692.0,32.0162,32.0256,31.9975,32.0162,33692.0
2021-11-19 12:10:00,34.08,34.08,34.02,34.03,19570.0,32.0256,32.0256,31.9693,31.9787,19570.0
2021-11-19 12:20:00,34.03,34.04,34.02,34.02,39328.0,31.9787,31.9881,31.9693,31.9693,39328.0
2021-11-19 12:30:00,34.03,34.04,33.98,33.98,72093.0,31.9787,31.9881,31.9317,31.9317,72093.0
2021-11-19 12:40:00,33.98,33.98,33.72,33.77,520438.0,31.9317,31.9317,31.6873,31.7343,520438.0
2021-11-19 12:50:00,33.78,33.82,33.76,33.78,104566.0,31.7437,31.7813,31.7249,31.7437,104566.0
2021-11-19 13:00:00,33.77,33.78,33.71,33.76,90124.0,31.7343,31.7437,31.6779,31.7249,90124.0
2021-11-19 13:10:00,33.76,33.84,33.76,33.8,70082.0,31.7249,31.8001,31.7249,31.7625,70082.0
2021-11-19 13:20:00,33.8,33.83,33.78,33.8,36401.0,31.7625,31.7907,31.7437,31.7625,36401.0
2021-11-19 13:30:00,33.8,33.81,33.73,33.79,54495.0,31.7625,31.7719,31.6967,31.7531,54495.0
2021-11-19 13:40:00,33.8,33.84,33.77,33.8,61548.0,31.7625,31.8001,31.7343,31.7625,61548.0
2021-11-19 13:50:00,33.81,33.81,33.78,33.79,28722.0,31.7719,31.7719,31.7437,31.7531,28722.0
2021-11-19 14:00:00,33.79,33.91,33.79,33.82,49617.0,31.7531,31.8659,31.7531,31.7813,49617.0
2021-11-19 14:10:00,33.82,33.84,33.81,33.81,12104.0,31.7813,31.8001,31.7719,31.7719,12104.0
2021-11-19 14:20:00,33.81,33.82,33.75,33.75,34589.0,31.7719,31.7813,31.7155,31.7155,34589.0
2021-11-19 14:30:00,33.74,33.75,33.71,33.72,31839.0,31.7061,31.7155,31.6779,31.6873,31839.0
2021-11-19 14:40:00,33.72,33.74,33.71,33.74,31281.0,31.6873,31.7061,31.6779,31.7061,31281.0
2021-11-19 14:50:00,33.74,33.79,33.73,33.78,51107.0,31.7061,31.7531,31.6967,31.7437,51107.0
2021-11-19 15:00:00,33.77,33.8,33.76,33.78,54312.0,31.7343,31.7625,31.7249,31.7437,54312.0
2021-11-19 15:10:00,33.77,33.78,33.74,33.74,37485.0,31.7343,31.7437,31.7061,31.7061,37485.0
2021-11-19 15:20:00,33.74,33.76,33.73,33.75,50758.0,31.7061,31.7249,31.6967,31.7155,50758.0
2021-11-19 15:30:00,33.76,33.77,33.73,33.73,45668.0,31.7249,31.7343,31.6967,31.6967,45668.0
2021-11-19 15:40:00,33.73,33.75,33.67,33.68,193225.0,31.6967,31.7155,31.6404,31.6498,193225.0
2021-11-19 15:50:00,33.68,33.71,33.66,33.67,376968.0,31.6498,31.6779,31.631,31.6404,376968.0
2021-11-22 09:30:00,32.99,33.0,32.55,32.78,989950.0,31.0013,31.0107,30.5879,30.804,989950.0
2021-11-22 09:40:00,32.78,33.11,32.69,33.09,311585.0,30.804,31.1141,30.7194,31.0953,311585.0
2021-11-22 09:50:00,33.08,33.1,32.98,33.02,137370.0,31.0859,31.1047,30.992,31.0295,137370.0
2021-11-22 10:00:00,33.03,33.05,32.81,32.94,155970.0,31.0389,31.0577,30.8322,30.9544,155970.0
2021-11-22 10:10:00,32.94,33.08,32.94,33.02,115636.0,30.9544,31.0859,30.9544,31.0295,115636.0
2021-11-22 10:20:00,33.03,33.08,32.96,32.99,121490.0,31.0389,31.0859,30.9732,31.0013,121490.0
2021-11-22 10:30:00,33.0,33.13,32.96,33.13,94693.0,31.0107,31.1329,30.9732,31.1329,94693.0
2021-11-22 10:40:00,33.13,33.22,33.08,33.2,74478.0,31.1329,31.2175,31.0859,31.1987,74478.0
2021-11-22 10:50:00,33.2,33.33,33.2,33.28,107136.0,31.1987,31.3209,31.1987,31.2739,107136.0
2021-11-22 11:00:00,33.28,33.42,33.28,33.35,107936.0,31.2739,31.4054,31.2739,31.3396,107936.0
2021-11-22 11:10:00,33.35,33.48,33.35,33.36,124426.0,31.3396,31.4618,31.3396,31.349,124426.0
2021-11-22 11:20:00,33.35,33.37,33.27,33.31,148271.0,31.3396,31.3584,31.2645,31.3021,148271.0
2021-11-22 11:30:00,33.32,33.33,33.23,33.24,77583.0,31.3115,31.3209,31.2269,31.2363,77583.0
2021-11-22 11:40:00,33.24,33.3,33.23,33.3,120961.0,31.2363,31.2927,31.2269,31.2927,120961.0
2021-11-22 11:50:00,33.3,33.3,33.12,33.12,144331.0,31.2927,31.2927,31.1235,31.1235,144331.0
2021-11-22 12:00:00,33.12,33.16,33.09,33.09,44707.0,31.1235,31.1611,31.0953,31.0953,44707.0
2021-11-22 12:10:00,33.08,33.16,33.08,33.11,100508.0,31.0859,31.1611,31.0859,31.1141,100508.0
2021-11-22 12:20:00,33.11,33.12,32.99,33.03,149743.0,31.1141,31.1235,31.0013,31.0389,149743.0
2021-11-22 12:30:00,33.03,33.18,33.03,33.18,59800.0,31.0389,31.1799,31.0389,31.1799,59800.0
2021-11-22 12:40:00,33.2,33.21,33.13,33.18,89331.0,31.1987,31.2081,31.1329,31.1799,89331.0
2021-11-22 12:50:00,33.17,33.21,33.15,33.21,39641.0,31.1705,31.2081,31.1517,31.2081,39641.0
2021-11-22 13:00:00,33.21,33.21,33.11,33.14,79656.0,31.2081,31.2081,31.1141,31.1423,79656.0
2021-11-22 13:10:00,33.15,33.16,33.11,33.12,51825.0,31.1517,31.1611,31.1141,31.1235,51825.0
2021-11-22 13:20:00,33.13,33.21,33.13,33.14,62275.0,31.1329,31.2081,31.1329,31.1423,62275.0
2021-11-22 13:30:00,33.14,33.19,33.14,33.16,70156.0,31.1423,31.1893,31.1423,31.1611,70156.0
2021-11-22 13:40:00,33.16,33.18,33.1,33.12,41310.0,31.1611,31.1799,31.1047,31.1235,41310.0
2021-11-22 13:50:00,33.11,33.15,33.09,33.11,23845.0,31.1141,31.1517,31.0953,31.1141,23845.0
2021-11-22 14:00:00,33.12,33.15,33.07,33.07,55808.0,31.1235,31.1517,31.0765,31.0765,55808.0
2021-11-22 14:10:00,33.07,33.08,33.06,33.08,29317.0,31.0765,31.0859,31.0671,31.0859,29317.0
2021-11-22 14:20:00,33.09,33.17,33.09,33.16,36439.0,31.0953,31.1705,31.0953,31.1611,36439.0
2021-11-22 14:30:00,33.16,33.19,33.12,33.12,41473.0,31.1611,31.1893,31.1235,31.1235,41473.0
2021-11-22 14:40:00,33.13,33.15,33.1,33.12,40730.0,31.1329,31.1517,31.1047,31.1235,40730.0
2021-11-22 14:50:00,33.13,33.13,33.08,33.09,57522.0,31.1329,31.1329,31.0859,31.0953,57522.0
2021-11-22 15:00:00,33.08,33.15,33.08,33.09,93470.0,31.0859,31.1517,31.0859,31.0953,93470.0
2021-11-22 15:10:00,33.08,33.12,33.08,33.08,34553.0,31.0859,31.1235,31.0859,31.0859,34553.0
2021-11-22 15:20:00,33.08,33.12,33.08,33.1,57932.0,31.0859,31.1235,31.0859,31.1047,57932.0
2021-11-22 15:30:00,33.1,33.11,33.06,33.06,100651.0,31.1047,31.1141,31.0671,31.0671,100651.0
2021-11-22 15:40:00,33.06,33.06,33.02,33.02,101631.0,31.0671,31.0671,31.0295,31.0295,101631.0
2021-11-22 15:50:00,33.02,33.05,32.98,33.0,487421.0,31.0295,31.0577,30.992,31.0107,487421.0
2021-11-23 09:30:00,32.52,32.8,32.47,32.7,501950.0,30.5597,30.8228,30.5127,30.7288,501950.0
2021-11-23 09:40:00,32.69,32.72,32.59,32.71,209721.0,30.7194,30.7476,30.6255,30.7382,209721.0
2021-11-23 09:50:00,32.7,32.8,32.64,32.71,199539.0,30.7288,30.8228,30.6724,30.7382,199539.0
2021-11-23 10:00:00,32.7,32.77,32.6,32.62,153058.0,30.7288,30.7946,30.6349,30.6537,153058.0
2021-11-23 10:10:00,32.63,32.64,32.48,32.5,244835.0,30.6631,30.6724,30.5221,30.5409,244835.0
2021-11-23 10:20:00,32.5,32.6,32.49,32.53,104627.0,30.5409,30.6349,30.5315,30.5691,104627.0
2021-11-23 10:30:00,32.52,32.55,32.38,32.38,124797.0,30.5597,30.5879,30.4281,30.4281,124797.0
2021-11-23 10:40:00,32.38,32.43,32.37,32.43,33938.0,30.4281,30.4751,30.4187,30.4751,33938.0
2021-11-23 10:50:00,32.44,32.44,32.33,32.35,70228.0,30.4845,30.4845,30.3811,30.3999,70228.0
2021-11-23 11:00:00,32.35,32.35,32.23,32.24,121629.0,30.3999,30.3999,30.2872,30.2966,121629.0
2021-11-23 11:10:00,32.24,32.26,32.15,32.17,89981.0,30.2966,30.3154,30.212,30.2308,89981.0
2021-11-23 11:20:00,32.18,32.23,32.15,32.21,88806.0,30.2402,30.2872,30.212,30.2684,88806.0
2021-11-23 11:30:00,32.22,32.27,32.21,32.23,94582.0,30.2778,30.3248,30.2684,30.2872,94582.0
2021-11-23 11:40:00,32.23,32.27,32.21,32.23,90957.0,30.2872,30.3248,30.2684,30.2872,90957.0
2021-11-23 11:50:00,32.24,32.26,32.2,32.2,46514.0,30.2966,30.3154,30.259,30.259,46514.0
2021-11-23 12:00:00,32.21,32.23,32.17,32.23,55914.0,30.2684,30.2872,30.2308,30.2872,55914.0
2021-11-23 12:10:00,32.23,32.24,32.21,32.23,44298.0,30.2872,30.2966,30.2684,30.2872,44298.0
2021-11-23 12:20:00,32.23,32.27,32.23,32.27,40321.0,30.2872,30.3248,30.2872,30.3248,40321.0
2021-11-23 12:30:00,32.27,32.27,32.24,32.26,19953.0,30.3248,30.3248,30.2966,30.3154,19953.0
2021-11-23 12:40:00,32.26,32.27,32.23,32.23,35006.0,30.3154,30.3248,30.2872,30.2872,35006.0
2021-11-23 12:50:00,32.23,32.26,32.2,32.21,47960.0,30.2872,30.3154,30.259,30.2684,47960.0
2021-11-23 13:00:00,32.22,32.33,32.22,32.31,47970.0,30.2778,30.3811,30.2778,30.3623,47970.0
2021-11-23 13:10:00,32.31,32.34,32.31,32.31,56277.0,30.3623,30.3905,30.3623,30.3623,56277.0
2021-11-23 13:20:00,32.3,32.35,32.28,32.28,77274.0,30.3529,30.3999,30.3341,30.3341,77274.0
2021-11-23 13:30:00,32.28,32.34,32.26,32.29,49682.0,30.3341,30.3905,30.3154,30.3435,49682.0
2021-11-23 13:40:00,32.3,32.34,32.3,32.32,45390.0,30.3529,30.3905,30.3529,30.3717,45390.0
2021-11-23 13:50:00,32.32,32.41,32.32,32.4,36185.0,30.3717,30.4563,30.3717,30.4469,36185.0
2021-11-23 14:00:00,32.4,32.43,32.39,32.42,36784.0,30.4469,30.4751,30.4375,30.4657,36784.0
2021-11-23 14:10:00,32.42,32.48,32.41,32.48,103762.0,30.4657,30.5221,30.4563,30.5221,103762.0
2021-11-23 14:20:00,32.48,32.51,32.47,32.49,57343.0,30.5221,30.5503,30.5127,30.5315,57343.0
2021-11-23 14:30:00,32.49,32.49,32.41,32.45,25749.0,30.5315,30.5315,30.4563,30.4939,25749.0
2021-11-23 14:40:00,32.45,32.51,32.45,32.5,23241.0,30.4939,30.5503,30.4939,30.5409,23241.0
2021-11-23 14:50:00,32.51,32.51,32.46,32.46,39936.0,30.5503,30.5503,30.5033,30.5033,39936.0
2021-11-23 15:00:00,32.45,32.45,32.43,32.44,20023.0,30.4939,30.4939,30.4751,30.4845,20023.0
2021-11-23 15:10:00,32.44,32.44,32.39,32.41,20574.0,30.4845,30.4845,30.4375,30.4563,20574.0
2021-11-23 15:20:00,32.42,32.48,32.42,32.47,38866.0,30.4657,30.5221,30.4657,30.5127,38866.0
2021-11-23 15:30:00,32.47,32.48,32.44,32.48,44920.0,30.5127,30.5221,30.4845,30.5221,44920.0
2021-11-23 15:40:00,32.48,32.53,32.48,32.52,53546.0,30.5221,30.5691,30.5221,30.5597,53546.0
2021-11-23 15:50:00,32.52,32.56,32.49,32.5,226755.0,30.5597,30.5973,30.5315,30.5409,226755.0
2021-11-24 09:30:00,32.22,32.38,32.2,32.37,247647.0,30.2778,30.4281,30.259,30.4187,247647.0
2021-11-24 09:40:00,32.37,32.5,32.26,32.34,73865.0,30.4187,30.5409,30.3154,30.3905,73865.0
2021-11-24 09:50:00,32.34,32.35,32.29,32.34,67427.0,30.3905,30.3999,30.3435,30.3905,67427.0
2021-11-24 10:00:00,32.34,32.45,32.24,32.28,100038.0,30.3905,30.4939,30.2966,30.3341,100038.0
2021-11-24 10:10:00,32.28,32.3,32.21,32.23,54782.0,30.3341,30.3529,30.2684,30.2872,54782.0
2021-11-24 10:20:00,32.23,32.3,32.18,32.23,69613.0,30.2872,30.3529,30.2402,30.2872,69613.0
2021-11-24 10:30:00,32.24,32.29,32.21,32.29,66093.0,30.2966,30.3435,30.2684,30.3435,66093.0
2021-11-24 10:40:00,32.3,32.37,32.27,32.33,70088.0,30.3529,30.4187,30.3248,30.3811,70088.0
2021-11-24 10:50:00,32.33,32.4,32.33,32.33,56315.0,30.3811,30.4469,30.3811,30.3811,56315.0
2021-11-24 11:00:00,32.33,32.4,32.31,32.34,36922.0,30.3811,30.4469,30.3623,30.3905,36922.0
2021-11-24 11:10:00,32.33,32.37,32.32,32.35,57319.0,30.3811,30.4187,30.3717,30.3999,57319.0
2021-11-24 11:20:00,32.35,32.43,32.35,32.43,61449.0,30.3999,30.4751,30.3999,30.4751,61449.0
2021-11-24 11:30:00,32.44,32.62,32.44,32.55,129321.0,30.4845,30.6537,30.4845,30.5879,129321.0
2021-11-24 11:40:00,32.54,32.58,32.52,32.55,47860.0,30.5785,30.6161,30.5597,30.5879,47860.0
2021-11-24 11:50:00,32.55,32.55,32.49,32.49,69528.0,30.5879,30.5879,30.5315,30.5315,69528.0
2021-11-24 12:00:00,32.49,32.49,32.39,32.39,33719.0,30.5315,30.5315,30.4375,30.4375,33719.0
2021-11-24 12:10:00,32.39,32.42,32.37,32.37,17471.0,30.4375,30.4657,30.4187,30.4187,17471.0
2021-11-24 12:20:00,32.37,32.37,32.31,32.32,46158.0,30.4187,30.4187,30.3623,30.3717,46158.0
2021-11-24 12:30:00,32.32,32.34,32.3,32.33,27466.0,30.3717,30.3905,30.3529,30.3811,27466.0
2021-11-24 12:40:00,32.33,32.34,32.31,32.33,26935.0,30.3811,30.3905,30.3623,30.3811,26935.0
2021-11-24 12:50:00,32.34,32.35,32.3,32.35,13184.0,30.3905,30.3999,30.3529,30.3999,13184.0
2021-11-24 13:00:00,32.35,32.37,32.33,32.37,28220.0,30.3999,30.4187,30.3811,30.4187,28220.0
2021-11-24 13:10:00,32.37,32.37,32.33,32.34,37403.0,30.4187,30.4187,30.3811,30.3905,37403.0
2021-11-24 13:20:00,32.35,32.38,32.34,32.35,45403.0,30.3999,30.4281,30.3905,30.3999,45403.0
2021-11-24 13:30:00,32.35,32.36,32.3,32.3,12814.0,30.3999,30.4093,30.3529,30.3529,12814.0
2021-11-24 13:40:00,32.33,32.33,32.3,32.33,17585.0,30.3811,30.3811,30.3529,30.3811,17585.0
2021-11-24 13:50:00,32.33,32.37,32.31,32.31,36268.0,30.3811,30.4187,30.3623,30.3623,36268.0
2021-11-24 14:00:00,32.31,32.39,32.27,32.31,120058.0,30.3623,30.4375,30.3248,30.3623,120058.0
2021-11-24 14:10:00,32.3,32.3,32.22,32.25,75864.0,30.3529,30.3529,30.2778,30.306,75864.0
2021-11-24 14:20:00,32.25,32.3,32.24,32.28,21089.0,30.306,30.3529,30.2966,30.3341,21089.0
2021-11-24 14:30:00,32.29,32.32,32.29,32.31,16177.0,30.3435,30.3717,30.3435,30.3623,16177.0
2021-11-24 14:40:00,32.31,32.32,32.3,32.3,24980.0,30.3623,30.3717,30.3529,30.3529,24980.0
2021-11-24 14:50:00,32.3,32.3,32.27,32.27,19004.0,30.3529,30.3529,30.3248,30.3248,19004.0
2021-11-24 15:00:00,32.27,32.29,32.24,32.28,39948.0,30.3248,30.3435,30.2966,30.3341,39948.0
2021-11-24 15:10:00,32.29,32.3,32.27,32.3,24752.0,30.3435,30.3529,30.3248,30.3529,24752.0
2021-11-24 15:20:00,32.31,32.38,32.31,32.35,26349.0,30.3623,30.4281,30.3623,30.3999,26349.0
2021-11-24 15:30:00,32.36,32.38,32.34,32.38,32859.0,30.4093,30.4281,30.3905,30.4281,32859.0
2021-11-24 15:40:00,32.38,32.44,32.38,32.43,57094.0,30.4281,30.4845,30.4281,30.4751,57094.0
2021-11-24 15:50:00,32.42,32.45,32.41,32.41,210639.0,30.4657,30.4939,30.4563,30.4563,210639.0
2021-11-26 09:30:00,32.77,32.77,32.2,32.45,725325.0,30.7946,30.7946,30.259,30.4939,725325.0
2021-11-26 09:40:00,32.45,32.45,32.15,32.28,268516.0,30.4939,30.4939,30.212,30.3341,268516.0
2021-11-26 09:50:00,32.27,32.31,32.17,32.31,229243.0,30.3248,30.3623,30.2308,30.3623,229243.0
2021-11-26 10:00:00,32.31,32.33,32.09,32.1,181300.0,30.3623,30.3811,30.1556,30.165,181300.0
2021-11-26 10:10:00,32.09,32.19,32.09,32.1,213549.0,30.1556,30.2496,30.1556,30.165,213549.0
2021-11-26 10:20:00,32.1,32.19,32.09,32.14,209838.0,30.165,30.2496,30.1556,30.2026,209838.0
2021-11-26 10:30:00,32.15,32.22,32.1,32.21,158213.0,30.212,30.2778,30.165,30.2684,158213.0
2021-11-26 10:40:00,32.21,32.28,32.19,32.23,131078.0,30.2684,30.3341,30.2496,30.2872,131078.0
2021-11-26 10:50:00,32.23,32.23,32.13,32.17,69590.0,30.2872,30.2872,30.1932,30.2308,69590.0
2021-11-26 11:00:00,32.16,32.2,32.09,32.09,81356.0,30.2214,30.259,30.1556,30.1556,81356.0
2021-11-26 11:10:00,32.09,32.13,32.02,32.02,80796.0,30.1556,30.1932,30.0898,30.0898,80796.0
2021-11-26 11:20:00,32.03,32.05,31.92,31.96,416916.0,30.0992,30.118,29.9958,30.0334,416916.0
2021-11-26 11:30:00,31.96,31.96,31.77,31.79,167697.0,30.0334,30.0334,29.8549,29.8737,167697.0
2021-11-26 11:40:00,31.8,31.83,31.64,31.74,328010.0,29.8831,29.9113,29.7327,29.8267,328010.0
2021-11-26 11:50:00,31.73,31.82,31.7,31.8,97981.0,29.8173,29.9019,29.7891,29.8831,97981.0
2021-11-26 12:00:00,31.81,31.96,31.79,31.96,146450.0,29.8925,30.0334,29.8737,30.0334,146450.0
2021-11-26 12:10:00,31.96,32.0,31.94,31.99,67251.0,30.0334,30.071,30.0146,30.0616,67251.0
2021-11-26 12:20:00,32.0,32.09,31.99,32.04,82951.0,30.071,30.1556,30.0616,30.1086,82951.0
2021-11-26 12:30:00,32.03,32.16,32.02,32.15,129265.0,30.0992,30.2214,30.0898,30.212,129265.0
2021-11-26 12:40:00,32.15,32.15,32.04,32.09,108544.0,30.212,30.212,30.1086,30.1556,108544.0
2021-11-26 12:50:00,32.09,32.16,32.06,32.13,313836.0,30.1556,30.2214,30.1274,30.1932,313836.0
2021-11-29 09:30:00,32.06,32.06,31.82,31.9,691576.0,30.1274,30.1274,29.9019,29.9771,691576.0
2021-11-29 09:40:00,31.89,31.91,31.75,31.81,162820.0,29.9677,29.9865,29.8361,29.8925,162820.0
2021-11-29 09:50:00,31.81,31.82,31.7,31.78,94589.0,29.8925,29.9019,29.7891,29.8643,94589.0
2021-11-29 10:00:00,31.77,31.86,31.71,31.84,123649.0,29.8549,29.9395,29.7985,29.9207,123649.0
2021-11-29 10:10:00,31.83,31.86,31.77,31.83,92779.0,29.9113,29.9395,29.8549,29.9113,92779.0
2021-11-29 10:20:00,31.8,31.84,31.73,31.73,67135.0,29.8831,29.9207,29.8173,29.8173,67135.0
2021-11-29 10:30:00,31.72,31.74,31.68,31.7,88949.0,29.8079,29.8267,29.7703,29.7891,88949.0
2021-11-29 10:40:00,31.69,31.8,31.68,31.76,39433.0,29.7797,29.8831,29.7703,29.8455,39433.0
2021-11-29 10:50:00,31.77,31.84,31.77,31.83,65771.0,29.8549,29.9207,29.8549,29.9113,65771.0
2021-11-29 11:00:00,31.82,31.96,31.81,31.88,50048.0,29.9019,30.0334,29.8925,29.9583,50048.0
2021-11-29 11:10:00,31.87,31.93,31.87,31.91,61200.0,29.9489,30.0052,29.9489,29.9865,61200.0
2021-11-29 11:20:00,31.9,31.95,31.89,31.95,70098.0,29.9771,30.024,29.9677,30.024,70098.0
2021-11-29 11:30:00,31.95,31.99,31.9,31.92,128555.0,30.024,30.0616,29.9771,29.9958,128555.0
2021-11-29 11:40:00,31.92,31.94,31.91,31.92,24123.0,29.9958,30.0146,29.9865,29.9958,24123.0
2021-11-29 11:50:00,31.91,31.91,31.88,31.9,43117.0,29.9865,29.9865,29.9583,29.9771,43117.0
2021-11-29 12:00:00,31.89,31.95,31.89,31.94,69876.0,29.9677,30.024,29.9677,30.0146,69876.0
2021-11-29 12:10:00,31.95,31.95,31.89,31.89,30065.0,30.024,30.024,29.9677,29.9677,30065.0
2021-11-29 12:20:00,31.9,31.9,31.86,31.89,33382.0,29.9771,29.9771,29.9395,29.9677,33382.0
2021-11-29 12:30:00,31.91,31.96,31.89,31.95,114963.0,29.9865,30.0334,29.9677,30.024,114963.0
2021-11-29 12:40:00,31.96,32.06,31.96,32.06,56005.0,30.0334,30.1274,30.0334,30.1274,56005.0
2021-11-29 12:50:00,32.06,32.11,32.05,32.09,22955.0,30.1274,30.1744,30.118,30.1556,22955.0
2021-11-29 13:00:00,32.09,32.13,32.07,32.13,24241.0,30.1556,30.1932,30.1368,30.1932,24241.0
2021-11-29 13:10:00,32.13,32.14,32.07,32.07,32497.0,30.1932,30.2026,30.1368,30.1368,32497.0
2021-11-29 13:20:00,32.07,32.11,32.05,32.1,41078.0,30.1368,30.1744,30.118,30.165,41078.0
2021-11-29 13:30:00,32.11,32.13,32.09,32.1,44013.0,30.1744,30.1932,30.1556,30.165,44013.0
2021-11-29 13:40:00,32.1,32.13,32.04,32.04,10590.0,30.165,30.1932,30.1086,30.1086,10590.0
2021-11-29 13:50:00,32.02,32.03,32.01,32.02,12398.0,30.0898,30.0992,30.0804,30.0898,12398.0
2021-11-29 14:00:00,32.0,32.01,31.98,31.99,31028.0,30.071,30.0804,30.0522,30.0616,31028.0
2021-11-29 14:10:00,31.98,32.03,31.97,31.97,29287.0,30.0522,30.0992,30.0428,30.0428,29287.0
2021-11-29 14:20:00,31.98,31.98,31.95,31.96,21753.0,30.0522,30.0522,30.024,30.0334,21753.0
2021-11-29 14:30:00,31.97,32.0,31.9,31.9,32924.0,30.0428,30.071,29.9771,29.9771,32924.0
2021-11-29 14:40:00,31.89,31.94,31.88,31.94,21301.0,29.9677,30.0146,29.9583,30.0146,21301.0
2021-11-29 14:50:00,31.93,31.97,31.92,31.96,64076.0,30.0052,30.0428,29.9958,30.0334,64076.0
2021-11-29 15:00:00,31.97,32.05,31.97,32.05,22021.0,30.0428,30.118,30.0428,30.118,22021.0
2021-11-29 15:10:00,32.05,32.12,32.03,32.1,104671.0,30.118,30.1838,30.0992,30.165,104671.0
2021-11-29 15:20:00,32.1,32.14,32.09,32.14,52299.0,30.165,30.2026,30.1556,30.2026,52299.0
2021-11-29 15:30:00,32.13,32.14,32.07,32.13,64337.0,30.1932,30.2026,30.1368,30.1932,64337.0
2021-11-29 15:40:00,32.13,32.16,32.11,32.13,71586.0,30.1932,30.2214,30.1744,30.1932,71586.0
2021-11-29 15:50:00,32.13,32.13,32.09,32.11,125520.0,30.1932,30.1932,30.1556,30.1744,125520.0
2021-11-30 09:30:00,32.4,32.48,32.23,32.33,213121.0,30.4469,30.5221,30.2872,30.3811,213121.0
2021-11-30 09:40:00,32.31,32.66,32.28,32.64,175886.0,30.3623,30.6912,30.3341,30.6724,175886.0
2021-11-30 09:50:00,32.63,32.8,32.62,32.75,248206.0,30.6631,30.8228,30.6537,30.7758,248206.0
2021-11-30 10:00:00,32.74,32.91,32.7,32.91,156103.0,30.7664,30.9262,30.7288,30.9262,156103.0
2021-11-30 10:10:00,32.9,33.03,32.87,32.94,257279.0,30.9168,31.0389,30.8886,30.9544,257279.0
2021-11-30 10:20:00,32.94,33.0,32.89,32.89,167619.0,30.9544,31.0107,30.9074,30.9074,167619.0
2021-11-30 10:30:00,32.88,32.94,32.62,32.72,198903.0,30.898,30.9544,30.6537,30.7476,198903.0
2021-11-30 10:40:00,32.71,32.73,32.48,32.49,294048.0,30.7382,30.757,30.5221,30.5315,294048.0
2021-11-30 10:50:00,32.48,32.5,31.99,32.0,391224.0,30.5221,30.5409,30.0616,30.071,391224.0
2021-11-30 11:00:00,32.0,32.07,31.81,32.03,349031.0,30.071,30.1368,29.8925,30.0992,349031.0
2021-11-30 11:10:00,32.03,32.19,31.99,32.14,188337.0,30.0992,30.2496,30.0616,30.2026,188337.0
2021-11-30 11:20:00,32.15,32.19,32.1,32.13,139546.0,30.212,30.2496,30.165,30.1932,139546.0
2021-11-30 11:30:00,32.14,32.17,32.0,32.02,90573.0,30.2026,30.2308,30.071,30.0898,90573.0
2021-11-30 11:40:00,32.01,32.01,31.89,31.93,167089.0,30.0804,30.0804,29.9677,30.0052,167089.0
2021-11-30 11:50:00,31.93,31.93,31.82,31.86,103963.0,30.0052,30.0052,29.9019,29.9395,103963.0
2021-11-30 12:00:00,31.86,31.86,31.69,31.77,172154.0,29.9395,29.9395,29.7797,29.8549,172154.0
2021-11-30 12:10:00,31.77,31.8,31.69,31.73,123344.0,29.8549,29.8831,29.7797,29.8173,123344.0
2021-11-30 12:20:00,31.73,31.75,31.64,31.73,86050.0,29.8173,29.8361,29.7327,29.8173,86050.0
2021-11-30 12:30:00,31.73,31.81,31.71,31.75,85371.0,29.8173,29.8925,29.7985,29.8361,85371.0
2021-11-30 12:40:00,31.76,31.8,31.74,31.78,84057.0,29.8455,29.8831,29.8267,29.8643,84057.0
2021-11-30 12:50:00,31.78,31.83,31.73,31.76,63157.0,29.8643,29.9113,29.8173,29.8455,63157.0
2021-11-30 13:00:00,31.77,31.82,31.75,31.78,67391.0,29.8549,29.9019,29.8361,29.8643,67391.0
2021-11-30 13:10:00,31.78,31.82,31.75,31.77,42405.0,29.8643,29.9019,29.8361,29.8549,42405.0
2021-11-30 13:20:00,31.77,31.84,31.76,31.82,33883.0,29.8549,29.9207,29.8455,29.9019,33883.0
2021-11-30 13:30:00,31.82,31.9,31.82,31.85,26304.0,29.9019,29.9771,29.9019,29.9301,26304.0
2021-11-30 13:40:00,31.85,31.85,31.79,31.81,48020.0,29.9301,29.9301,29.8737,29.8925,48020.0
2021-11-30 13:50:00,31.81,31.94,31.81,31.93,53229.0,29.8925,30.0146,29.8925,30.0052,53229.0
2021-11-30 14:00:00,31.92,31.98,31.9,31.96,64853.0,29.9958,30.0522,29.9771,30.0334,64853.0
2021-11-30 14:10:00,31.95,31.99,31.93,31.94,33516.0,30.024,30.0616,30.0052,30.0146,33516.0
2021-11-30 14:20:00,31.94,31.94,31.85,31.87,55642.0,30.0146,30.0146,29.9301,29.9489,55642.0
2021-11-30 14:30:00,31.87,31.9,31.87,31.89,43386.0,29.9489,29.9771,29.9489,29.9677,43386.0
2021-11-30 14:40:00,31.89,31.97,31.89,31.97,35680.0,29.9677,30.0428,29.9677,30.0428,35680.0
2021-11-30 14:50:00,31.98,31.98,31.93,31.98,68279.0,30.0522,30.0522,30.0052,30.0522,68279.0
2021-11-30 15:00:00,31.99,31.99,31.93,31.94,81741.0,30.0616,30.0616,30.0052,30.0146,81741.0
2021-11-30 15:10:00,31.93,31.98,31.92,31.98,44582.0,30.0052,30.0522,29.9958,30.0522,44582.0
2021-11-30 15:20:00,31.98,32.0,31.92,31.99,26708.0,30.0522,30.071,29.9958,30.0616,26708.0
2021-11-30 15:30:00,31.99,32.05,31.98,32.02,127000.0,30.0616,30.118,30.0522,30.0898,127000.0
2021-11-30 15:40:00,32.01,32.02,31.95,31.95,93752.0,30.0804,30.0898,30.024,30.024,93752.0
2021-11-30 15:50:00,31.95,31.95,31.8,31.82,289740.0,30.024,30.024,29.8831,29.9019,289740.0
2021-12-01 09:30:00,32.2,32.23,31.95,32.11,418280.0,30.259,30.2872,30.024,30.1744,418280.0
2021-12-01 09:40:00,32.14,32.24,32.08,32.13,109887.0,30.2026,30.2966,30.1462,30.1932,109887.0
2021-12-01 09:50:00,32.12,32.24,32.12,32.24,64531.0,30.1838,30.2966,30.1838,30.2966,64531.0
2021-12-01 10:00:00,32.23,32.48,32.21,32.35,125704.0,30.2872,30.5221,30.2684,30.3999,125704.0
2021-12-01 10:10:00,32.36,32.4,32.27,32.3,69566.0,30.4093,30.4469,30.3248,30.3529,69566.0
2021-12-01 10:20:00,32.29,32.37,32.21,32.29,115184.0,30.3435,30.4187,30.2684,30.3435,115184.0
2021-12-01 10:30:00,32.29,32.33,32.22,32.29,119751.0,30.3435,30.3811,30.2778,30.3435,119751.0
2021-12-01 10:40:00,32.29,32.31,32.22,32.24,45510.0,30.3435,30.3623,30.2778,30.2966,45510.0
2021-12-01 10:50:00,32.24,32.34,32.22,32.24,96378.0,30.2966,30.3905,30.2778,30.2966,96378.0
2021-12-01 11:00:00,32.24,32.28,32.2,32.2,42024.0,30.2966,30.3341,30.259,30.259,42024.0
2021-12-01 11:10:00,32.2,32.25,32.17,32.24,79449.0,30.259,30.306,30.2308,30.2966,79449.0
2021-12-01 11:20:00,32.23,32.23,32.11,32.14,102838.0,30.2872,30.2872,30.1744,30.2026,102838.0
2021-12-01 11:30:00,32.15,32.15,32.05,32.09,81073.0,30.212,30.212,30.118,30.1556,81073.0
2021-12-01 11:40:00,32.09,32.09,31.89,31.89,78456.0,30.1556,30.1556,29.9677,29.9677,78456.0
2021-12-01 11:50:00,31.88,31.91,31.82,31.87,116718.0,29.9583,29.9865,29.9019,29.9489,116718.0
2021-12-01 12:00:00,31.87,31.93,31.84,31.92,93348.0,29.9489,30.0052,29.9207,29.9958,93348.0
2021-12-01 12:10:00,31.93,31.96,31.93,31.95,71269.0,30.0052,30.0334,30.0052,30.024,71269.0
2021-12-01 12:20:00,31.95,31.96,31.9,31.92,39087.0,30.024,30.0334,29.9771,29.9958,39087.0
2021-12-01 12:30:00,31.93,31.95,31.87,31.91,28330.0,30.0052,30.024,29.9489,29.9865,28330.0
2021-12-01 12:40:00,31.92,31.92,31.84,31.84,47598.0,29.9958,29.9958,29.9207,29.9207,47598.0
2021-12-01 12:50:00,31.85,31.88,31.82,31.82,56914.0,29.9301,29.9583,29.9019,29.9019,56914.0
2021-12-01 13:00:00,31.81,31.82,31.71,31.72,94924.0,29.8925,29.9019,29.7985,29.8079,94924.0
2021-12-01 13:10:00,31.72,31.74,31.66,31.66,69932.0,29.8079,29.8267,29.7515,29.7515,69932.0
2021-12-01 13:20:00,31.66,31.7,31.63,31.68,46132.0,29.7515,29.7891,29.7233,29.7703,46132.0
2021-12-01 13:30:00,31.67,31.68,31.64,31.66,39553.0,29.7609,29.7703,29.7327,29.7515,39553.0
2021-12-01 13:40:00,31.66,31.66,31.47,31.48,177455.0,29.7515,29.7515,29.573,29.5824,177455.0
2021-12-01 13:50:00,31.48,31.59,31.48,31.59,80143.0,29.5824,29.6857,29.5824,29.6857,80143.0
2021-12-01 14:00:00,31.59,31.6,31.37,31.37,133993.0,29.6857,29.6951,29.479,29.479,133993.0
2021-12-01 14:10:00,31.38,31.4,31.21,31.29,114211.0,29.4884,29.5072,29.3286,29.4038,114211.0
2021-12-01 14:20:00,31.3,31.34,31.26,31.3,129433.0,29.4132,29.4508,29.3756,29.4132,129433.0
2021-12-01 14:30:00,31.29,31.32,31.23,31.27,54881.0,29.4038,29.432,29.3474,29.385,54881.0
2021-12-01 14:40:00,31.27,31.27,31.16,31.2,69573.0,29.385,29.385,29.2817,29.3193,69573.0
2021-12-01 14:50:00,31.19,31.27,31.18,31.22,103883.0,29.3099,29.385,29.3005,29.338,103883.0
2021-12-01 15:00:00,31.23,31.28,31.14,31.14,73555.0,29.3474,29.3944,29.2629,29.2629,73555.0
2021-12-01 15:10:00,31.14,31.16,30.98,31.0,120929.0,29.2629,29.2817,29.1125,29.1313,120929.0
2021-12-01 15:20:00,31.01,31.01,30.84,30.9,203797.0,29.1407,29.1407,28.981,29.0373,203797.0
2021-12-01 15:30:00,30.91,30.96,30.86,30.95,216718.0,29.0467,29.0937,28.9997,29.0843,216718.0
2021-12-01 15:40:00,30.95,31.04,30.94,30.95,130886.0,29.0843,29.1689,29.0749,29.0843,130886.0
2021-12-01 15:50:00,30.96,30.98,30.82,30.84,457261.0,29.0937,29.1125,28.9622,28.981,457261.0
2021-12-02 09:30:00,30.86,30.87,30.35,30.51,506317.0,28.9997,29.0091,28.5205,28.6708,506317.0
2021-12-02 09:40:00,30.53,30.69,30.48,30.55,298790.0,28.6896,28.84,28.6427,28.7084,298790.0
2021-12-02 09:50:00,30.55,30.59,30.39,30.48,173843.0,28.7084,28.746,28.5581,28.6427,173843.0
2021-12-02 10:00:00,30.48,30.68,30.38,30.63,325829.0,28.6427,28.8306,28.5487,28.7836,325829.0
2021-12-02 10:10:00,30.63,30.7,30.55,30.59,72599.0,28.7836,28.8494,28.7084,28.746,72599.0
2021-12-02 10:20:00,30.6,30.62,30.4,30.44,84227.0,28.7554,28.7742,28.5675,28.6051,84227.0
2021-12-02 10:30:00,30.45,30.51,30.25,30.26,135187.0,28.6145,28.6708,28.4265,28.4359,135187.0
2021-12-02 10:40:00,30.25,30.27,30.09,30.14,180320.0,28.4265,28.4453,28.2762,28.3231,180320.0
2021-12-02 10:50:00,30.14,30.25,30.11,30.24,156492.0,28.3231,28.4265,28.295,28.4171,156492.0
2021-12-02 11:00:00,30.25,30.3,30.18,30.23,103643.0,28.4265,28.4735,28.3607,28.4077,103643.0
2021-12-02 11:10:00,30.23,30.43,30.21,30.36,143320.0,28.4077,28.5957,28.3889,28.5299,143320.0
2021-12-02 11:20:00,30.36,30.4,30.34,30.36,65871.0,28.5299,28.5675,28.5111,28.5299,65871.0
2021-12-02 11:30:00,30.37,30.42,30.25,30.33,142295.0,28.5393,28.5863,28.4265,28.5017,142295.0
2021-12-02 11:40:00,30.32,30.34,30.18,30.24,180246.0,28.4923,28.5111,28.3607,28.4171,180246.0
2021-12-02 11:50:00,30.25,30.32,30.24,30.3,70184.0,28.4265,28.4923,28.4171,28.4735,70184.0
2021-12-02 12:00:00,30.3,30.3,30.2,30.27,89426.0,28.4735,28.4735,28.3795,28.4453,89426.0
2021-12-02 12:10:00,30.29,30.34,30.25,30.27,89414.0,28.4641,28.5111,28.4265,28.4453,89414.0
2021-12-02 12:20:00,30.28,30.29,30.23,30.26,79876.0,28.4547,28.4641,28.4077,28.4359,79876.0
2021-12-02 12:30:00,30.27,30.27,30.2,30.22,55996.0,28.4453,28.4453,28.3795,28.3983,55996.0
2021-12-02 12:40:00,30.22,30.27,30.17,30.27,72942.0,28.3983,28.4453,28.3513,28.4453,72942.0
2021-12-02 12:50:00,30.3,30.36,30.3,30.31,126056.0,28.4735,28.5299,28.4735,28.4829,126056.0
2021-12-02 13:00:00,30.31,30.33,30.25,30.27,64398.0,28.4829,28.5017,28.4265,28.4453,64398.0
2021-12-02 13:10:00,30.27,30.29,30.23,30.26,72790.0,28.4453,28.4641,28.4077,28.4359,72790.0
2021-12-02 13:20:00,30.26,30.26,30.14,30.17,93990.0,28.4359,28.4359,28.3231,28.3513,93990.0
2021-12-02 13:30:00,30.19,30.26,30.14,30.26,45816.0,28.3701,28.4359,28.3231,28.4359,45816.0
2021-12-02 13:40:00,30.26,30.27,30.17,30.2,69812.0,28.4359,28.4453,28.3513,28.3795,69812.0
2021-12-02 13:50:00,30.2,30.34,30.18,30.32,154193.0,28.3795,28.5111,28.3607,28.4923,154193.0
2021-12-02 14:00:00,30.31,30.37,30.31,30.35,41631.0,28.4829,28.5393,28.4829,28.5205,41631.0
2021-12-02 14:10:00,30.36,30.39,30.32,30.34,39876.0,28.5299,28.5581,28.4923,28.5111,39876.0
2021-12-02 14:20:00,30.34,30.42,30.34,30.41,54063.0,28.5111,28.5863,28.5111,28.5769,54063.0
2021-12-02 14:30:00,30.41,30.46,30.41,30.43,101063.0,28.5769,28.6239,28.5769,28.5957,101063.0
2021-12-02 14:40:00,30.43,30.43,30.38,30.39,72270.0,28.5957,28.5957,28.5487,28.5581,72270.0
2021-12-02 14:50:00,30.39,30.45,30.39,30.41,78856.0,28.5581,28.6145,28.5581,28.5769,78856.0
2021-12-02 15:00:00,30.41,30.5,30.41,30.46,70025.0,28.5769,28.6614,28.5769,28.6239,70025.0
2021-12-02 15:10:00,30.46,30.5,30.44,30.45,76887.0,28.6239,28.6614,28.6051,28.6145,76887.0
2021-12-02 15:20:00,30.45,30.51,30.44,30.49,81735.0,28.6145,28.6708,28.6051,28.6521,81735.0
2021-12-02 15:30:00,30.5,30.55,30.48,30.51,127072.0,28.6614,28.7084,28.6427,28.6708,127072.0
2021-12-02 15:40:00,30.51,30.59,30.51,30.56,139555.0,28.6708,28.746,28.6708,28.7178,139555.0
2021-12-02 15:50:00,30.56,30.56,30.43,30.45,425712.0,28.7178,28.7178,28.5957,28.6145,425712.0
2021-12-03 09:30:00,30.49,30.62,30.42,30.56,268355.0,28.6521,28.7742,28.5863,28.7178,268355.0
2021-12-03 09:40:00,30.57,30.59,30.29,30.31,134865.0,28.7272,28.746,28.4641,28.4829,134865.0
2021-12-03 09:50:00,30.33,30.38,30.17,30.19,108442.0,28.5017,28.5487,28.3513,28.3701,108442.0
2021-12-03 10:00:00,30.18,30.19,30.09,30.09,128848.0,28.3607,28.3701,28.2762,28.2762,128848.0
2021-12-03 10:10:00,30.09,30.18,30.07,30.13,92181.0,28.2762,28.3607,28.2574,28.3138,92181.0
2021-12-03 10:20:00,30.14,30.39,30.11,30.34,76820.0,28.3231,28.5581,28.295,28.5111,76820.0
2021-12-03 10:30:00,30.33,30.34,30.22,30.27,78317.0,28.5017,28.5111,28.3983,28.4453,78317.0
2021-12-03 10:40:00,30.26,30.26,30.05,30.07,80038.0,28.4359,28.4359,28.2386,28.2574,80038.0
2021-12-03 10:50:00,30.08,30.2,30.06,30.15,79760.0,28.2668,28.3795,28.248,28.3325,79760.0
2021-12-03 11:00:00,30.14,30.27,30.07,30.27,140772.0,28.3231,28.4453,28.2574,28.4453,140772.0
2021-12-03 11:10:00,30.27,30.3,30.2,30.23,55837.0,28.4453,28.4735,28.3795,28.4077,55837.0
2021-12-03 11:20:00,30.23,30.47,30.23,30.47,108882.0,28.4077,28.6333,28.4077,28.6333,108882.0
2021-12-03 11:30:00,30.46,30.51,30.39,30.42,94144.0,28.6239,28.6708,28.5581,28.5863,94144.0
2021-12-03 11:40:00,30.42,30.42,30.32,30.35,61513.0,28.5863,28.5863,28.4923,28.5205,61513.0
2021-12-03 11:50:00,30.34,30.39,30.28,30.39,158689.0,28.5111,28.5581,28.4547,28.5581,158689.0
2021-12-03 12:00:00,30.39,30.41,30.31,30.35,106033.0,28.5581,28.5769,28.4829,28.5205,106033.0
2021-12-03 12:10:00,30.36,30.45,30.36,30.39,61081.0,28.5299,28.6145,28.5299,28.5581,61081.0
2021-12-03 12:20:00,30.37,30.44,30.36,30.43,71494.0,28.5393,28.6051,28.5299,28.5957,71494.0
2021-12-03 12:30:00,30.42,30.55,30.42,30.51,53824.0,28.5863,28.7084,28.5863,28.6708,53824.0
2021-12-03 12:40:00,30.51,30.58,30.5,30.54,86506.0,28.6708,28.7366,28.6614,28.699,86506.0
2021-12-03 12:50:00,30.55,30.56,30.44,30.46,38304.0,28.7084,28.7178,28.6051,28.6239,38304.0
2021-12-03 13:00:00,30.46,30.5,30.44,30.49,34857.0,28.6239,28.6614,28.6051,28.6521,34857.0
2021-12-03 13:10:00,30.5,30.59,30.5,30.58,47143.0,28.6614,28.746,28.6614,28.7366,47143.0
2021-12-03 13:20:00,30.59,30.72,30.59,30.67,122239.0,28.746,28.8682,28.746,28.8212,122239.0
2021-12-03 13:30:00,30.68,30.72,30.64,30.68,263222.0,28.8306,28.8682,28.793,28.8306,263222.0
2021-12-03 13:40:00,30.69,30.7,30.61,30.61,51470.0,28.84,28.8494,28.7648,28.7648,51470.0
2021-12-03 13:50:00,30.61,30.7,30.61,30.64,50756.0,28.7648,28.8494,28.7648,28.793,50756.0
2021-12-03 14:00:00,30.64,30.73,30.61,30.61,80465.0,28.793,28.8776,28.7648,28.7648,80465.0
2021-12-03 14:10:00,30.61,30.63,30.52,30.52,45236.0,28.7648,28.7836,28.6802,28.6802,45236.0
2021-12-03 14:20:00,30.52,30.71,30.48,30.7,74698.0,28.6802,28.8588,28.6427,28.8494,74698.0
2021-12-03 14:30:00,30.71,30.71,30.52,30.52,40748.0,28.8588,28.8588,28.6802,28.6802,40748.0
2021-12-03 14:40:00,30.52,30.59,30.5,30.52,97760.0,28.6802,28.746,28.6614,28.6802,97760.0
2021-12-03 14:50:00,30.52,30.55,30.52,30.55,42305.0,28.6802,28.7084,28.6802,28.7084,42305.0
2021-12-03 15:00:00,30.56,30.68,30.51,30.61,174691.0,28.7178,28.8306,28.6708,28.7648,174691.0
2021-12-03 15:10:00,30.61,30.68,30.61,30.63,99613.0,28.7648,28.8306,28.7648,28.7836,99613.0
2021-12-03 15:20:00,30.63,30.7,30.63,30.66,148875.0,28.7836,28.8494,28.7836,28.8118,148875.0
2021-12-03 15:30:00,30.66,30.7,30.63,30.67,165645.0,28.8118,28.8494,28.7836,28.8212,165645.0
2021-12-03 15:40:00,30.67,30.69,30.57,30.64,197794.0,28.8212,28.84,28.7272,28.793,197794.0
2021-12-03 15:50:00,30.64,30.69,30.64,30.68,245127.0,28.793,28.84,28.793,28.8306,245127.0
2021-12-06 09:30:00,30.56,30.81,30.47,30.56,324789.0,28.7178,28.9528,28.6333,28.7178,324789.0
2021-12-06 09:40:00,30.55,30.63,30.51,30.63,94210.0,28.7084,28.7836,28.6708,28.7836,94210.0
2021-12-06 09:50:00,30.63,31.02,30.63,30.99,119257.0,28.7836,29.1501,28.7836,29.1219,119257.0
2021-12-06 10:00:00,30.99,31.13,30.99,31.1,121470.0,29.1219,29.2535,29.1219,29.2253,121470.0
2021-12-06 10:10:00,31.1,31.19,31.09,31.13,71712.0,29.2253,29.3099,29.2159,29.2535,71712.0
2021-12-06 10:20:00,31.15,31.2,31.07,31.1,126371.0,29.2723,29.3193,29.1971,29.2253,126371.0
2021-12-06 10:30:00,31.11,31.23,31.06,31.15,80889.0,29.2347,29.3474,29.1877,29.2723,80889.0
2021-12-06 10:40:00,31.14,31.18,30.96,31.03,47431.0,29.2629,29.3005,29.0937,29.1595,47431.0
2021-12-06 10:50:00,31.02,31.03,30.94,30.99,51825.0,29.1501,29.1595,29.0749,29.1219,51825.0
2021-12-06 11:00:00,31.0,31.02,30.93,31.01,42001.0,29.1313,29.1501,29.0655,29.1407,42001.0
2021-12-06 11:10:00,31.02,31.04,30.92,31.03,35146.0,29.1501,29.1689,29.0561,29.1595,35146.0
2021-12-06 11:20:00,31.02,31.02,30.95,31.01,33026.0,29.1501,29.1501,29.0843,29.1407,33026.0
2021-12-06 11:30:00,31.0,31.09,30.98,31.08,36078.0,29.1313,29.2159,29.1125,29.2065,36078.0
2021-12-06 11:40:00,31.08,31.09,31.0,31.0,63485.0,29.2065,29.2159,29.1313,29.1313,63485.0
2021-12-06 11:50:00,31.01,31.05,30.98,31.05,25517.0,29.1407,29.1783,29.1125,29.1783,25517.0
2021-12-06 12:00:00,31.05,31.1,31.05,31.07,35585.0,29.1783,29.2253,29.1783,29.1971,35585.0
2021-12-06 12:10:00,31.07,31.11,31.02,31.08,18203.0,29.1971,29.2347,29.1501,29.2065,18203.0
2021-12-06 12:20:00,31.07,31.07,30.99,30.99,29449.0,29.1971,29.1971,29.1219,29.1219,29449.0
2021-12-06 12:30:00,30.99,31.04,30.99,31.02,23213.0,29.1219,29.1689,29.1219,29.1501,23213.0
2021-12-06 12:40:00,31.02,31.05,31.0,31.04,23672.0,29.1501,29.1783,29.1313,29.1689,23672.0
2021-12-06 12:50:00,31.05,31.09,31.03,31.08,18646.0,29.1783,29.2159,29.1595,29.2065,18646.0
2021-12-06 13:00:00,31.08,31.08,31.01,31.02,16131.0,29.2065,29.2065,29.1407,29.1501,16131.0
2021-12-06 13:10:00,31.02,31.05,31.0,31.04,22342.0,29.1501,29.1783,29.1313,29.1689,22342.0
2021-12-06 13:20:00,31.03,31.03,30.99,30.99,14271.0,29.1595,29.1595,29.1219,29.1219,14271.0
2021-12-06 13:30:00,30.98,31.02,30.95,31.02,19543.0,29.1125,29.1501,29.0843,29.1501,19543.0
2021-12-06 13:40:00,31.03,31.04,31.0,31.03,31840.0,29.1595,29.1689,29.1313,29.1595,31840.0
2021-12-06 13:50:00,31.03,31.03,30.98,30.99,17465.0,29.1595,29.1595,29.1125,29.1219,17465.0
2021-12-06 14:00:00,31.04,31.05,30.96,30.97,31717.0,29.1689,29.1783,29.0937,29.1031,31717.0
2021-12-06 14:10:00,30.97,31.0,30.96,31.0,41185.0,29.1031,29.1313,29.0937,29.1313,41185.0
2021-12-06 14:20:00,31.0,31.07,31.0,31.07,29516.0,29.1313,29.1971,29.1313,29.1971,29516.0
2021-12-06 14:30:00,31.07,31.07,31.01,31.01,29537.0,29.1971,29.1971,29.1407,29.1407,29537.0
2021-12-06 14:40:00,31.01,31.01,30.91,30.98,46778.0,29.1407,29.1407,29.0467,29.1125,46778.0
2021-12-06 14:50:00,30.98,31.02,30.97,31.0,34044.0,29.1125,29.1501,29.1031,29.1313,34044.0
2021-12-06 15:00:00,31.02,31.05,30.99,31.05,20578.0,29.1501,29.1783,29.1219,29.1783,20578.0
2021-12-06 15:10:00,31.06,31.08,31.05,31.06,33340.0,29.1877,29.2065,29.1783,29.1877,33340.0
2021-12-06 15:20:00,31.06,31.06,31.03,31.05,30349.0,29.1877,29.1877,29.1595,29.1783,30349.0
2021-12-06 15:30:00,31.06,31.06,31.01,31.04,69770.0,29.1877,29.1877,29.1407,29.1689,69770.0
2021-12-06 15:40:00,31.03,31.11,31.01,31.1,123359.0,29.1595,29.2347,29.1407,29.2253,123359.0
2021-12-06 15:50:00,31.1,31.11,31.05,31.1,276722.0,29.2253,29.2347,29.1783,29.2253,276722.0
2021-12-07 09:30:00,31.1,31.39,31.1,31.25,349131.0,29.2253,29.4978,29.2253,29.3662,349131.0
2021-12-07 09:40:00,31.24,31.32,31.14,31.14,75308.0,29.3568,29.432,29.2629,29.2629,75308.0
2021-12-07 09:50:00,31.14,31.3,31.12,31.3,81508.0,29.2629,29.4132,29.2441,29.4132,81508.0
2021-12-07 10:00:00,31.3,31.39,31.25,31.31,88861.0,29.4132,29.4978,29.3662,29.4226,88861.0
2021-12-07 10:10:00,31.31,31.34,31.24,31.24,121585.0,29.4226,29.4508,29.3568,29.3568,121585.0
2021-12-07 10:20:00,31.24,31.37,31.21,31.36,71508.0,29.3568,29.479,29.3286,29.4696,71508.0
2021-12-07 10:30:00,31.37,31.45,31.36,31.4,58540.0,29.479,29.5542,29.4696,29.5072,58540.0
2021-12-07 10:40:00,31.4,31.43,31.32,31.32,79443.0,29.5072,29.5354,29.432,29.432,79443.0
2021-12-07 10:50:00,31.32,31.38,31.32,31.38,36773.0,29.432,29.4884,29.432,29.4884,36773.0
2021-12-07 11:00:00,31.39,31.43,31.39,31.42,23717.0,29.4978,29.5354,29.4978,29.526,23717.0
2021-12-07 11:10:00,31.41,31.45,31.38,31.39,33340.0,29.5166,29.5542,29.4884,29.4978,33340.0
2021-12-07 11:20:00,31.38,31.48,31.36,31.46,65478.0,29.4884,29.5824,29.4696,29.5636,65478.0
2021-12-07 11:30:00,31.45,31.54,31.43,31.54,38456.0,29.5542,29.6388,29.5354,29.6388,38456.0
2021-12-07 11:40:00,31.54,31.56,31.5,31.55,73648.0,29.6388,29.6576,29.6012,29.6482,73648.0
2021-12-07 11:50:00,31.56,31.58,31.51,31.51,63986.0,29.6576,29.6763,29.6106,29.6106,63986.0
2021-12-07 12:00:00,31.52,31.55,31.52,31.52,26557.0,29.62,29.6482,29.62,29.62,26557.0
2021-12-07 12:10:00,31.51,31.51,31.41,31.42,30892.0,29.6106,29.6106,29.5166,29.526,30892.0
2021-12-07 12:20:00,31.41,31.44,31.4,31.44,60116.0,29.5166,29.5448,29.5072,29.5448,60116.0
2021-12-07 12:30:00,31.45,31.48,31.44,31.44,35441.0,29.5542,29.5824,29.5448,29.5448,35441.0
2021-12-07 12:40:00,31.43,31.43,31.38,31.4,31808.0,29.5354,29.5354,29.4884,29.5072,31808.0
2021-12-07 12:50:00,31.4,31.41,31.38,31.39,26666.0,29.5072,29.5166,29.4884,29.4978,26666.0
2021-12-07 13:00:00,31.39,31.41,31.33,31.33,40502.0,29.4978,29.5166,29.4414,29.4414,40502.0
2021-12-07 13:10:00,31.33,31.33,31.29,31.29,42977.0,29.4414,29.4414,29.4038,29.4038,42977.0
2021-12-07 13:20:00,31.28,31.28,31.23,31.28,15709.0,29.3944,29.3944,29.3474,29.3944,15709.0
2021-12-07 13:30:00,31.28,31.28,31.25,31.26,23135.0,29.3944,29.3944,29.3662,29.3756,23135.0
2021-12-07 13:40:00,31.27,31.31,31.27,31.29,26373.0,29.385,29.4226,29.385,29.4038,26373.0
2021-12-07 13:50:00,31.28,31.31,31.28,31.3,17600.0,29.3944,29.4226,29.3944,29.4132,17600.0
2021-12-07 14:00:00,31.31,31.32,31.27,31.27,11830.0,29.4226,29.432,29.385,29.385,11830.0
2021-12-07 14:10:00,31.28,31.32,31.27,31.31,24713.0,29.3944,29.432,29.385,29.4226,24713.0
2021-12-07 14:20:00,31.3,31.37,31.3,31.36,14863.0,29.4132,29.479,29.4132,29.4696,14863.0
2021-12-07 14:30:00,31.36,31.36,31.3,31.32,61558.0,29.4696,29.4696,29.4132,29.432,61558.0
2021-12-07 14:40:00,31.33,31.36,31.32,31.36,31108.0,29.4414,29.4696,29.432,29.4696,31108.0
2021-12-07 14:50:00,31.35,31.39,31.34,31.39,67892.0,29.4602,29.4978,29.4508,29.4978,67892.0
2021-12-07 15:00:00,31.39,31.39,31.36,31.38,26432.0,29.4978,29.4978,29.4696,29.4884,26432.0
2021-12-07 15:10:00,31.37,31.39,31.34,31.37,35141.0,29.479,29.4978,29.4508,29.479,35141.0
2021-12-07 15:20:00,31.36,31.4,31.34,31.34,31253.0,29.4696,29.5072,29.4508,29.4508,31253.0
2021-12-07 15:30:00,31.33,31.33,31.27,31.29,41923.0,29.4414,29.4414,29.385,29.4038,41923.0
2021-12-07 15:40:00,31.29,31.32,31.25,31.27,37139.0,29.4038,29.432,29.3662,29.385,37139.0
2021-12-07 15:50:00,31.28,31.34,31.26,31.33,192057.0,29.3944,29.4508,29.3756,29.4414,192057.0
2021-12-08 09:30:00,31.21,31.33,31.09,31.13,191873.0,29.3286,29.4414,29.2159,29.2535,191873.0
2021-12-08 09:40:00,31.15,31.35,31.15,31.32,56476.0,29.2723,29.4602,29.2723,29.432,56476.0
2021-12-08 09:50:00,31.32,31.41,31.28,31.37,78886.0,29.432,29.5166,29.3944,29.479,78886.0
2021-12-08 10:00:00,31.36,31.46,31.33,31.43,98555.0,29.4696,29.5636,29.4414,29.5354,98555.0
2021-12-08 10:10:00,31.44,31.46,31.32,31.36,45217.0,29.5448,29.5636,29.432,29.4696,45217.0
2021-12-08 10:20:00,31.37,31.39,31.25,31.25,32227.0,29.479,29.4978,29.3662,29.3662,32227.0
2021-12-08 10:30:00,31.26,31.35,31.23,31.33,32115.0,29.3756,29.4602,29.3474,29.4414,32115.0
2021-12-08 10:40:00,31.34,31.35,31.21,31.21,22424.0,29.4508,29.4602,29.3286,29.3286,22424.0
2021-12-08 10:50:00,31.21,31.29,31.21,31.29,29777.0,29.3286,29.4038,29.3286,29.4038,29777.0
2021-12-08 11:00:00,31.3,31.31,31.23,31.23,32633.0,29.4132,29.4226,29.3474,29.3474,32633.0
2021-12-08 11:10:00,31.23,31.27,31.21,31.21,18155.0,29.3474,29.385,29.3286,29.3286,18155.0
2021-12-08 11:20:00,31.2,31.24,31.17,31.17,27905.0,29.3193,29.3568,29.2911,29.2911,27905.0
2021-12-08 11:30:00,31.17,31.25,31.16,31.2,29690.0,29.2911,29.3662,29.2817,29.3193,29690.0
2021-12-08 11:40:00,31.2,31.23,31.16,31.23,26638.0,29.3193,29.3474,29.2817,29.3474,26638.0
2021-12-08 11:50:00,31.23,31.23,31.18,31.23,25035.0,29.3474,29.3474,29.3005,29.3474,25035.0
2021-12-08 12:00:00,31.24,31.27,31.23,31.26,19631.0,29.3568,29.385,29.3474,29.3756,19631.0
2021-12-08 12:10:00,31.27,31.28,31.25,31.25,17114.0,29.385,29.3944,29.3662,29.3662,17114.0
2021-12-08 12:20:00,31.24,31.27,31.22,31.22,15983.0,29.3568,29.385,29.338,29.338,15983.0
2021-12-08 12:30:00,31.22,31.26,31.2,31.25,15409.0,29.338,29.3756,29.3193,29.3662,15409.0
2021-12-08 12:40:00,31.24,31.26,31.24,31.26,8264.0,29.3568,29.3756,29.3568,29.3756,8264.0
2021-12-08 12:50:00,31.27,31.29,31.26,31.27,11375.0,29.385,29.4038,29.3756,29.385,11375.0
2021-12-08 13:00:00,31.27,31.3,31.25,31.3,35607.0,29.385,29.4132,29.3662,29.4132,35607.0
2021-12-08 13:10:00,31.3,31.32,31.29,31.32,14544.0,29.4132,29.432,29.4038,29.432,14544.0
2021-12-08 13:20:00,31.32,31.34,31.3,31.32,12540.0,29.432,29.4508,29.4132,29.432,12540.0
2021-12-08 13:30:00,31.32,31.34,31.3,31.31,15436.0,29.432,29.4508,29.4132,29.4226,15436.0
2021-12-08 13:40:00,31.32,31.34,31.31,31.31,13109.0,29.432,29.4508,29.4226,29.4226,13109.0
2021-12-08 13:50:00,31.32,31.35,31.3,31.32,15938.0,29.432,29.4602,29.4132,29.432,15938.0
2021-12-08 14:00:00,31.32,31.38,31.32,31.38,37358.0,29.432,29.4884,29.432,29.4884,37358.0
2021-12-08 14:10:00,31.37,31.41,31.37,31.4,15499.0,29.479,29.5166,29.479,29.5072,15499.0
2021-12-08 14:20:00,31.41,31.41,31.37,31.41,19436.0,29.5166,29.5166,29.479,29.5166,19436.0
2021-12-08 14:30:00,31.41,31.41,31.37,31.38,13413.0,29.5166,29.5166,29.479,29.4884,13413.0
2021-12-08 14:40:00,31.38,31.43,31.38,31.43,18741.0,29.4884,29.5354,29.4884,29.5354,18741.0
2021-12-08 14:50:00,31.43,31.45,31.42,31.43,21026.0,29.5354,29.5542,29.526,29.5354,21026.0
2021-12-08 15:00:00,31.43,31.48,31.43,31.45,22365.0,29.5354,29.5824,29.5354,29.5542,22365.0
2021-12-08 15:10:00,31.45,31.48,31.44,31.48,25639.0,29.5542,29.5824,29.5448,29.5824,25639.0
2021-12-08 15:20:00,31.48,31.51,31.48,31.48,52678.0,29.5824,29.6106,29.5824,29.5824,52678.0
2021-12-08 15:30:00,31.47,31.5,31.45,31.5,36127.0,29.573,29.6012,29.5542,29.6012,36127.0
2021-12-08 15:40:00,31.5,31.51,31.45,31.5,71727.0,29.6012,29.6106,29.5542,29.6012,71727.0
2021-12-08 15:50:00,31.5,31.5,31.46,31.47,92480.0,29.6012,29.6012,29.5636,29.573,92480.0
2021-12-09 09:30:00,31.15,31.18,30.79,30.91,290961.0,29.2723,29.3005,28.934,29.0467,290961.0
2021-12-09 09:40:00,30.92,30.94,30.66,30.68,165139.0,29.0561,29.0749,28.8118,28.8306,165139.0
2021-12-09 09:50:00,30.68,30.81,30.54,30.8,125706.0,28.8306,28.9528,28.699,28.9434,125706.0
2021-12-09 10:00:00,30.79,30.81,30.68,30.75,72926.0,28.934,28.9528,28.8306,28.8964,72926.0
2021-12-09 10:10:00,30.75,30.88,30.73,30.79,66591.0,28.8964,29.0185,28.8776,28.934,66591.0
2021-12-09 10:20:00,30.79,30.86,30.75,30.75,62704.0,28.934,28.9997,28.8964,28.8964,62704.0
2021-12-09 10:30:00,30.76,30.82,30.73,30.79,47184.0,28.9058,28.9622,28.8776,28.934,47184.0
2021-12-09 10:40:00,30.79,30.87,30.77,30.79,55356.0,28.934,29.0091,28.9152,28.934,55356.0
2021-12-09 10:50:00,30.8,30.91,30.78,30.88,30795.0,28.9434,29.0467,28.9246,29.0185,30795.0
2021-12-09 11:00:00,30.88,30.9,30.82,30.82,21270.0,29.0185,29.0373,28.9622,28.9622,21270.0
2021-12-09 11:10:00,30.82,30.82,30.7,30.73,53760.0,28.9622,28.9622,28.8494,28.8776,53760.0
2021-12-09 11:20:00,30.73,30.73,30.66,30.69,45613.0,28.8776,28.8776,28.8118,28.84,45613.0
2021-12-09 11:30:00,30.69,30.73,30.64,30.64,46736.0,28.84,28.8776,28.793,28.793,46736.0
2021-12-09 11:40:00,30.62,30.64,30.61,30.62,36472.0,28.7742,28.793,28.7648,28.7742,36472.0
2021-12-09 11:50:00,30.63,30.64,30.54,30.54,89709.0,28.7836,28.793,28.699,28.699,89709.0
2021-12-09 12:00:00,30.53,30.61,30.53,30.57,47683.0,28.6896,28.7648,28.6896,28.7272,47683.0
2021-12-09 12:10:00,30.57,30.63,30.55,30.59,134481.0,28.7272,28.7836,28.7084,28.746,134481.0
2021-12-09 12:20:00,30.59,30.62,30.59,30.6,31225.0,28.746,28.7742,28.746,28.7554,31225.0
2021-12-09 12:30:00,30.6,30.61,30.58,30.61,36156.0,28.7554,28.7648,28.7366,28.7648,36156.0
2021-12-09 12:40:00,30.6,30.66,30.59,30.64,27279.0,28.7554,28.8118,28.746,28.793,27279.0
2021-12-09 12:50:00,30.65,30.65,30.55,30.59,39184.0,28.8024,28.8024,28.7084,28.746,39184.0
2021-12-09 13:00:00,30.58,30.61,30.53,30.57,88133.0,28.7366,28.7648,28.6896,28.7272,88133.0
2021-12-09 13:10:00,30.57,30.6,30.55,30.56,31173.0,28.7272,28.7554,28.7084,28.7178,31173.0
2021-12-09 13:20:00,30.56,30.58,30.55,30.55,39674.0,28.7178,28.7366,28.7084,28.7084,39674.0
2021-12-09 13:30:00,30.55,30.61,30.55,30.59,32418.0,28.7084,28.7648,28.7084,28.746,32418.0
2021-12-09 13:40:00,30.59,30.64,30.59,30.61,25866.0,28.746,28.793,28.746,28.7648,25866.0
2021-12-09 13:50:00,30.61,30.66,30.61,30.66,47614.0,28.7648,28.8118,28.7648,28.8118,47614.0
2021-12-09 14:00:00,30.66,30.68,30.64,30.67,23178.0,28.8118,28.8306,28.793,28.8212,23178.0
2021-12-09 14:10:00,30.65,30.65,30.58,30.59,32304.0,28.8024,28.8024,28.7366,28.746,32304.0
2021-12-09 14:20:00,30.6,30.64,30.6,30.61,16475.0,28.7554,28.793,28.7554,28.7648,16475.0
2021-12-09 14:30:00,30.62,30.64,30.59,30.62,20187.0,28.7742,28.793,28.746,28.7742,20187.0
2021-12-09 14:40:00,30.63,30.64,30.61,30.63,20816.0,28.7836,28.793,28.7648,28.7836,20816.0
2021-12-09 14:50:00,30.64,30.65,30.58,30.58,21660.0,28.793,28.8024,28.7366,28.7366,21660.0
2021-12-09 15:00:00,30.58,30.61,30.57,30.57,23554.0,28.7366,28.7648,28.7272,28.7272,23554.0
2021-12-09 15:10:00,30.57,30.62,30.57,30.61,25720.0,28.7272,28.7742,28.7272,28.7648,25720.0
2021-12-09 15:20:00,30.6,30.65,30.59,30.64,59885.0,28.7554,28.8024,28.746,28.793,59885.0
2021-12-09 15:30:00,30.65,30.68,30.62,30.63,69955.0,28.8024,28.8306,28.7742,28.7836,69955.0
2021-12-09 15:40:00,30.62,30.66,30.61,30.63,91439.0,28.7742,28.8118,28.7648,28.7836,91439.0
2021-12-09 15:50:00,30.63,30.7,30.63,30.69,318475.0,28.7836,28.8494,28.7836,28.84,318475.0
2021-12-10 09:30:00,30.92,30.93,30.58,30.68,185943.0,29.0561,29.0655,28.7366,28.8306,185943.0
2021-12-10 09:40:00,30.67,30.7,30.43,30.46,109037.0,28.8212,28.8494,28.5957,28.6239,109037.0
2021-12-10 09:50:00,30.47,30.51,30.42,30.48,56061.0,28.6333,28.6708,28.5863,28.6427,56061.0
2021-12-10 10:00:00,30.49,30.51,30.33,30.35,91879.0,28.6521,28.6708,28.5017,28.5205,91879.0
2021-12-10 10:10:00,30.35,30.54,30.31,30.53,59869.0,28.5205,28.699,28.4829,28.6896,59869.0
2021-12-10 10:20:00,30.51,30.58,30.48,30.57,64650.0,28.6708,28.7366,28.6427,28.7272,64650.0
2021-12-10 10:30:00,30.57,30.59,30.51,30.55,45738.0,28.7272,28.746,28.6708,28.7084,45738.0
2021-12-10 10:40:00,30.55,30.62,30.55,30.59,47433.0,28.7084,28.7742,28.7084,28.746,47433.0
2021-12-10 10:50:00,30.59,30.61,30.57,30.58,25519.0,28.746,28.7648,28.7272,28.7366,25519.0
2021-12-10 11:00:00,30.57,30.63,30.53,30.54,32422.0,28.7272,28.7836,28.6896,28.699,32422.0
2021-12-10 11:10:00,30.54,30.58,30.51,30.54,34041.0,28.699,28.7366,28.6708,28.699,34041.0
2021-12-10 11:20:00,30.54,30.63,30.53,30.63,24275.0,28.699,28.7836,28.6896,28.7836,24275.0
2021-12-10 11:30:00,30.62,30.63,30.56,30.56,24299.0,28.7742,28.7836,28.7178,28.7178,24299.0
2021-12-10 11:40:00,30.57,30.6,30.54,30.6,14049.0,28.7272,28.7554,28.699,28.7554,14049.0
2021-12-10 11:50:00,30.62,30.7,30.58,30.6,28412.0,28.7742,28.8494,28.7366,28.7554,28412.0
2021-12-10 12:00:00,30.61,30.64,30.55,30.62,13554.0,28.7648,28.793,28.7084,28.7742,13554.0
2021-12-10 12:10:00,30.62,30.64,30.61,30.61,22953.0,28.7742,28.793,28.7648,28.7648,22953.0
2021-12-10 12:20:00,30.61,30.63,30.57,30.6,33300.0,28.7648,28.7836,28.7272,28.7554,33300.0
2021-12-10 12:30:00,30.6,30.62,30.59,30.59,8176.0,28.7554,28.7742,28.746,28.746,8176.0
2021-12-10 12:40:00,30.58,30.58,30.55,30.57,7629.0,28.7366,28.7366,28.7084,28.7272,7629.0
2021-12-10 12:50:00,30.57,30.58,30.56,30.58,9764.0,28.7272,28.7366,28.7178,28.7366,9764.0
2021-12-10 13:00:00,30.59,30.6,30.54,30.56,18802.0,28.746,28.7554,28.699,28.7178,18802.0
2021-12-10 13:10:00,30.58,30.58,30.54,30.56,22787.0,28.7366,28.7366,28.699,28.7178,22787.0
2021-12-10 13:20:00,30.55,30.58,30.52,30.57,14211.0,28.7084,28.7366,28.6802,28.7272,14211.0
2021-12-10 13:30:00,30.57,30.57,30.53,30.55,20003.0,28.7272,28.7272,28.6896,28.7084,20003.0
2021-12-10 13:40:00,30.55,30.58,30.55,30.58,12411.0,28.7084,28.7366,28.7084,28.7366,12411.0
2021-12-10 13:50:00,30.57,30.57,30.55,30.55,6050.0,28.7272,28.7272,28.7084,28.7084,6050.0
2021-12-10 14:00:00,30.56,30.56,30.53,30.55,9090.0,28.7178,28.7178,28.6896,28.7084,9090.0
2021-12-10 14:10:00,30.54,30.54,30.52,30.52,10085.0,28.699,28.699,28.6802,28.6802,10085.0
2021-12-10 14:20:00,30.52,30.52,30.47,30.49,13651.0,28.6802,28.6802,28.6333,28.6521,13651.0
2021-12-10 14:30:00,30.5,30.54,30.5,30.54,12990.0,28.6614,28.699,28.6614,28.699,12990.0
2021-12-10 14:40:00,30.55,30.55,30.55,30.55,4864.0,28.7084,28.7084,28.7084,28.7084,4864.0
2021-12-10 14:50:00,30.55,30.57,30.54,30.55,19010.0,28.7084,28.7272,28.699,28.7084,19010.0
2021-12-10 15:00:00,30.55,30.55,30.51,30.54,21211.0,28.7084,28.7084,28.6708,28.699,21211.0
2021-12-10 15:10:00,30.53,30.55,30.51,30.51,9448.0,28.6896,28.7084,28.6708,28.6708,9448.0
2021-12-10 15:20:00,30.51,30.52,30.46,30.48,23000.0,28.6708,28.6802,28.6239,28.6427,23000.0
2021-12-10 15:30:00,30.48,30.48,30.43,30.45,23758.0,28.6427,28.6427,28.5957,28.6145,23758.0
2021-12-10 15:40:00,30.45,30.48,30.45,30.47,65823.0,28.6145,28.6427,28.6145,28.6333,65823.0
2021-12-10 15:50:00,30.47,30.5,30.46,30.49,87643.0,28.6333,28.6614,28.6239,28.6521,87643.0
2021-12-13 09:30:00,30.56,30.68,30.47,30.53,198648.0,28.7178,28.8306,28.6333,28.6896,198648.0
2021-12-13 09:40:00,30.52,30.67,30.48,30.67,121950.0,28.6802,28.8212,28.6427,28.8212,121950.0
2021-12-13 09:50:00,30.66,30.79,30.6,30.78,103556.0,28.8118,28.934,28.7554,28.9246,103556.0
2021-12-13 10:00:00,30.79,30.86,30.73,30.74,68149.0,28.934,28.9997,28.8776,28.887,68149.0
2021-12-13 10:10:00,30.73,30.78,30.61,30.65,76562.0,28.8776,28.9246,28.7648,28.8024,76562.0
2021-12-13 10:20:00,30.65,30.66,30.54,30.59,99574.0,28.8024,28.8118,28.699,28.746,99574.0
2021-12-13 10:30:00,30.59,30.68,30.54,30.55,96810.0,28.746,28.8306,28.699,28.7084,96810.0
2021-12-13 10:40:00,30.56,30.61,30.53,30.61,34435.0,28.7178,28.7648,28.6896,28.7648,34435.0
2021-12-13 10:50:00,30.62,30.66,30.61,30.65,42575.0,28.7742,28.8118,28.7648,28.8024,42575.0
2021-12-13 11:00:00,30.65,30.66,30.47,30.48,63805.0,28.8024,28.8118,28.6333,28.6427,63805.0
2021-12-13 11:10:00,30.48,30.55,30.48,30.55,109328.0,28.6427,28.7084,28.6427,28.7084,109328.0
2021-12-13 11:20:00,30.54,30.55,30.48,30.53,35439.0,28.699,28.7084,28.6427,28.6896,35439.0
2021-12-13 11:30:00,30.53,30.57,30.45,30.47,65887.0,28.6896,28.7272,28.6145,28.6333,65887.0
2021-12-13 11:40:00,30.48,30.52,30.47,30.48,26508.0,28.6427,28.6802,28.6333,28.6427,26508.0
2021-12-13 11:50:00,30.49,30.49,30.41,30.43,84397.0,28.6521,28.6521,28.5769,28.5957,84397.0
2021-12-13 12:00:00,30.44,30.47,30.43,30.47,41605.0,28.6051,28.6333,28.5957,28.6333,41605.0
2021-12-13 12:10:00,30.48,30.49,30.43,30.45,66684.0,28.6427,28.6521,28.5957,28.6145,66684.0
2021-12-13 12:20:00,30.46,30.47,30.43,30.47,32329.0,28.6239,28.6333,28.5957,28.6333,32329.0
2021-12-13 12:30:00,30.47,30.5,30.47,30.48,39930.0,28.6333,28.6614,28.6333,28.6427,39930.0
2021-12-13 12:40:00,30.48,30.51,30.47,30.47,27948.0,28.6427,28.6708,28.6333,28.6333,27948.0
2021-12-13 12:50:00,30.47,30.5,30.46,30.49,12042.0,28.6333,28.6614,28.6239,28.6521,12042.0
2021-12-13 13:00:00,30.49,30.51,30.45,30.47,30369.0,28.6521,28.6708,28.6145,28.6333,30369.0
2021-12-13 13:10:00,30.46,30.46,30.39,30.41,37985.0,28.6239,28.6239,28.5581,28.5769,37985.0
2021-12-13 13:20:00,30.4,30.42,30.39,30.4,32231.0,28.5675,28.5863,28.5581,28.5675,32231.0
2021-12-13 13:30:00,30.41,30.41,30.38,30.39,36003.0,28.5769,28.5769,28.5487,28.5581,36003.0
2021-12-13 13:40:00,30.39,30.41,30.36,30.39,12677.0,28.5581,28.5769,28.5299,28.5581,12677.0
2021-12-13 13:50:00,30.39,30.42,30.37,30.41,51787.0,28.5581,28.5863,28.5393,28.5769,51787.0
2021-12-13 14:00:00,30.41,30.45,30.41,30.45,23829.0,28.5769,28.6145,28.5769,28.6145,23829.0
2021-12-13 14:10:00,30.45,30.48,30.44,30.48,84302.0,28.6145,28.6427,28.6051,28.6427,84302.0
2021-12-13 14:20:00,30.48,30.52,30.46,30.52,132894.0,28.6427,28.6802,28.6239,28.6802,132894.0
2021-12-13 14:30:00,30.51,30.51,30.46,30.48,63256.0,28.6708,28.6708,28.6239,28.6427,63256.0
2021-12-13 14:40:00,30.49,30.52,30.49,30.52,65856.0,28.6521,28.6802,28.6521,28.6802,65856.0
2021-12-13 14:50:00,30.52,30.57,30.52,30.54,106044.0,28.6802,28.7272,28.6802,28.699,106044.0
2021-12-13 15:00:00,30.55,30.56,30.53,30.53,52012.0,28.7084,28.7178,28.6896,28.6896,52012.0
2021-12-13 15:10:00,30.54,30.57,30.54,30.57,107081.0,28.699,28.7272,28.699,28.7272,107081.0
2021-12-13 15:20:00,30.57,30.64,30.57,30.64,52902.0,28.7272,28.793,28.7272,28.793,52902.0
2021-12-13 15:30:00,30.64,30.68,30.63,30.66,118105.0,28.793,28.8306,28.7836,28.8118,118105.0
2021-12-13 15:40:00,30.66,30.66,30.56,30.56,116918.0,28.8118,28.8118,28.7178,28.7178,116918.0
2021-12-13 15:50:00,30.56,30.56,30.48,30.51,330419.0,28.7178,28.7178,28.6427,28.6708,330419.0
2021-12-14 09:30:00,30.02,30.26,30.0,30.12,410759.0,28.2104,28.4359,28.1916,28.3044,410759.0
2021-12-14 09:40:00,30.14,30.33,30.11,30.32,300503.0,28.3231,28.5017,28.295,28.4923,300503.0
2021-12-14 09:50:00,30.32,30.55,30.3,30.47,147395.0,28.4923,28.7084,28.4735,28.6333,147395.0
2021-12-14 10:00:00,30.46,30.51,30.33,30.34,89186.0,28.6239,28.6708,28.5017,28.5111,89186.0
2021-12-14 10:10:00,30.34,30.34,30.02,30.05,134669.0,28.5111,28.5111,28.2104,28.2386,134669.0
2021-12-14 10:20:00,30.06,30.2,30.05,30.18,141570.0,28.248,28.3795,28.2386,28.3607,141570.0
2021-12-14 10:30:00,30.17,30.22,30.14,30.15,66113.0,28.3513,28.3983,28.3231,28.3325,66113.0
2021-12-14 10:40:00,30.16,30.23,30.15,30.23,57422.0,28.3419,28.4077,28.3325,28.4077,57422.0
2021-12-14 10:50:00,30.23,30.34,30.23,30.32,87013.0,28.4077,28.5111,28.4077,28.4923,87013.0
2021-12-14 11:00:00,30.32,30.4,30.32,30.37,56673.0,28.4923,28.5675,28.4923,28.5393,56673.0
2021-12-14 11:10:00,30.36,30.39,30.29,30.32,89814.0,28.5299,28.5581,28.4641,28.4923,89814.0
2021-12-14 11:20:00,30.32,30.33,30.23,30.24,55998.0,28.4923,28.5017,28.4077,28.4171,55998.0
2021-12-14 11:30:00,30.24,30.24,30.16,30.2,70043.0,28.4171,28.4171,28.3419,28.3795,70043.0
2021-12-14 11:40:00,30.21,30.26,30.2,30.24,109896.0,28.3889,28.4359,28.3795,28.4171,109896.0
2021-12-14 11:50:00,30.25,30.32,30.25,30.31,37712.0,28.4265,28.4923,28.4265,28.4829,37712.0
2021-12-14 12:00:00,30.31,30.32,30.25,30.29,61985.0,28.4829,28.4923,28.4265,28.4641,61985.0
2021-12-14 12:10:00,30.3,30.34,30.27,30.32,25858.0,28.4735,28.5111,28.4453,28.4923,25858.0
2021-12-14 12:20:00,30.31,30.33,30.27,30.31,19469.0,28.4829,28.5017,28.4453,28.4829,19469.0
2021-12-14 12:30:00,30.32,30.32,30.29,30.29,32437.0,28.4923,28.4923,28.4641,28.4641,32437.0
2021-12-14 12:40:00,30.29,30.3,30.24,30.24,35139.0,28.4641,28.4735,28.4171,28.4171,35139.0
2021-12-14 12:50:00,30.25,30.27,30.2,30.24,22515.0,28.4265,28.4453,28.3795,28.4171,22515.0
2021-12-14 13:00:00,30.23,30.24,30.19,30.21,14856.0,28.4077,28.4171,28.3701,28.3889,14856.0
2021-12-14 13:10:00,30.22,30.26,30.21,30.25,26793.0,28.3983,28.4359,28.3889,28.4265,26793.0
2021-12-14 13:20:00,30.25,30.25,30.18,30.18,25031.0,28.4265,28.4265,28.3607,28.3607,25031.0
2021-12-14 13:30:00,30.19,30.21,30.16,30.17,14881.0,28.3701,28.3889,28.3419,28.3513,14881.0
2021-12-14 13:40:00,30.17,30.17,30.13,30.15,53693.0,28.3513,28.3513,28.3138,28.3325,53693.0
2021-12-14 13:50:00,30.16,30.17,30.12,30.13,61452.0,28.3419,28.3513,28.3044,28.3138,61452.0
2021-12-14 14:00:00,30.14,30.23,30.14,30.23,47914.0,28.3231,28.4077,28.3231,28.4077,47914.0
2021-12-14 14:10:00,30.24,30.33,30.24,30.33,50809.0,28.4171,28.5017,28.4171,28.5017,50809.0
2021-12-14 14:20:00,30.34,30.35,30.32,30.34,46576.0,28.5111,28.5205,28.4923,28.5111,46576.0
2021-12-14 14:30:00,30.35,30.35,30.31,30.34,21794.0,28.5205,28.5205,28.4829,28.5111,21794.0
2021-12-14 14:40:00,30.34,30.38,30.32,30.32,37736.0,28.5111,28.5487,28.4923,28.4923,37736.0
2021-12-14 14:50:00,30.32,30.33,30.3,30.3,17396.0,28.4923,28.5017,28.4735,28.4735,17396.0
2021-12-14 15:00:00,30.3,30.31,30.25,30.26,27397.0,28.4735,28.4829,28.4265,28.4359,27397.0
2021-12-14 15:10:00,30.26,30.26,30.18,30.18,75148.0,28.4359,28.4359,28.3607,28.3607,75148.0
2021-12-14 15:20:00,30.19,30.25,30.19,30.25,35516.0,28.3701,28.4265,28.3701,28.4265,35516.0
2021-12-14 15:30:00,30.25,30.25,30.16,30.18,75024.0,28.4265,28.4265,28.3419,28.3607,75024.0
2021-12-14 15:40:00,30.18,30.2,30.11,30.12,85574.0,28.3607,28.3795,28.295,28.3044,85574.0
2021-12-14 15:50:00,30.12,30.14,30.11,30.12,182628.0,28.3044,28.3231,28.295,28.3044,182628.0
2021-12-15 09:30:00,30.0,30.0,29.68,29.73,269734.0,28.1916,28.1916,27.8909,27.9379,269734.0
2021-12-15 09:40:00,29.73,29.78,29.63,29.76,92813.0,27.9379,27.9848,27.8439,27.9661,92813.0
2021-12-15 09:50:00,29.76,29.82,29.69,29.69,52710.0,27.9661,28.0224,27.9003,27.9003,52710.0
2021-12-15 10:00:00,29.68,29.72,29.57,29.6,56825.0,27.8909,27.9285,27.7875,27.8157,56825.0
2021-12-15 10:10:00,29.61,29.61,29.5,29.52,116895.0,27.8251,27.8251,27.7217,27.7405,116895.0
2021-12-15 10:20:00,29.5,29.53,29.44,29.5,96586.0,27.7217,27.7499,27.6653,27.7217,96586.0
2021-12-15 10:30:00,29.51,29.59,29.46,29.46,233224.0,27.7311,27.8063,27.6841,27.6841,233224.0
2021-12-15 10:40:00,29.47,29.5,29.36,29.39,117272.0,27.6935,27.7217,27.5902,27.6184,117272.0
2021-12-15 10:50:00,29.39,29.39,29.24,29.25,71121.0,27.6184,27.6184,27.4774,27.4868,71121.0
2021-12-15 11:00:00,29.25,29.34,29.24,29.3,125583.0,27.4868,27.5714,27.4774,27.5338,125583.0
2021-12-15 11:10:00,29.29,29.35,29.26,29.27,67263.0,27.5244,27.5808,27.4962,27.5056,67263.0
2021-12-15 11:20:00,29.27,29.32,29.27,29.27,36351.0,27.5056,27.5526,27.5056,27.5056,36351.0
2021-12-15 11:30:00,29.28,29.31,29.19,29.23,60980.0,27.515,27.5432,27.4304,27.468,60980.0
2021-12-15 11:40:00,29.23,29.29,29.2,29.27,33925.0,27.468,27.5244,27.4398,27.5056,33925.0
2021-12-15 11:50:00,29.26,29.3,29.25,29.28,51907.0,27.4962,27.5338,27.4868,27.515,51907.0
2021-12-15 12:00:00,29.29,29.32,29.27,29.32,65332.0,27.5244,27.5526,27.5056,27.5526,65332.0
2021-12-15 12:10:00,29.32,29.32,29.25,29.25,52630.0,27.5526,27.5526,27.4868,27.4868,52630.0
2021-12-15 12:20:00,29.24,29.25,29.15,29.25,42729.0,27.4774,27.4868,27.3928,27.4868,42729.0
2021-12-15 12:30:00,29.25,29.25,29.19,29.23,94210.0,27.4868,27.4868,27.4304,27.468,94210.0
2021-12-15 12:40:00,29.23,29.25,29.18,29.25,37361.0,27.468,27.4868,27.421,27.4868,37361.0
2021-12-15 12:50:00,29.24,29.3,29.23,29.26,63136.0,27.4774,27.5338,27.468,27.4962,63136.0
2021-12-15 13:00:00,29.25,29.27,29.23,29.23,32530.0,27.4868,27.5056,27.468,27.468,32530.0
2021-12-15 13:10:00,29.23,29.23,29.19,29.2,31015.0,27.468,27.468,27.4304,27.4398,31015.0
2021-12-15 13:20:00,29.2,29.2,29.16,29.18,63236.0,27.4398,27.4398,27.4022,27.421,63236.0
2021-12-15 13:30:00,29.18,29.2,29.16,29.18,49334.0,27.421,27.4398,27.4022,27.421,49334.0
2021-12-15 13:40:00,29.18,29.19,29.11,29.15,79165.0,27.421,27.4304,27.3552,27.3928,79165.0
2021-12-15 13:50:00,29.16,29.25,29.16,29.24,145658.0,27.4022,27.4868,27.4022,27.4774,145658.0
2021-12-15 14:00:00,29.23,29.32,28.91,29.17,363810.0,27.468,27.5526,27.1673,27.4116,363810.0
2021-12-15 14:10:00,29.18,29.45,29.13,29.33,165813.0,27.421,27.6747,27.374,27.562,165813.0
2021-12-15 14:20:00,29.32,29.34,29.17,29.28,162985.0,27.5526,27.5714,27.4116,27.515,162985.0
2021-12-15 14:30:00,29.27,29.36,29.15,29.36,141004.0,27.5056,27.5902,27.3928,27.5902,141004.0
2021-12-15 14:40:00,29.35,29.45,29.2,29.32,240536.0,27.5808,27.6747,27.4398,27.5526,240536.0
2021-12-15 14:50:00,29.32,29.48,29.23,29.26,247222.0,27.5526,27.7029,27.468,27.4962,247222.0
2021-12-15 15:00:00,29.28,29.53,29.25,29.51,142705.0,27.515,27.7499,27.4868,27.7311,142705.0
2021-12-15 15:10:00,29.5,29.61,29.47,29.57,113223.0,27.7217,27.8251,27.6935,27.7875,113223.0
2021-12-15 15:20:00,29.58,29.71,29.57,29.71,282421.0,27.7969,27.9191,27.7875,27.9191,282421.0
2021-12-15 15:30:00,29.71,29.87,29.68,29.82,209079.0,27.9191,28.0694,27.8909,28.0224,209079.0
2021-12-15 15:40:00,29.81,29.81,29.59,29.59,206019.0,28.013,28.013,27.8063,27.8063,206019.0
2021-12-15 15:50:00,29.59,29.71,29.59,29.69,270894.0,27.8063,27.9191,27.8063,27.9003,270894.0
2021-12-16 09:30:00,30.12,30.69,30.12,30.62,473952.0,28.3044,28.84,28.3044,28.7742,473952.0
2021-12-16 09:40:00,30.61,30.85,30.61,30.81,265820.0,28.7648,28.9903,28.7648,28.9528,265820.0
2021-12-16 09:50:00,30.81,30.86,30.59,30.65,473407.0,28.9528,28.9997,28.746,28.8024,473407.0
2021-12-16 10:00:00,30.66,30.73,30.55,30.55,243743.0,28.8118,28.8776,28.7084,28.7084,243743.0
2021-12-16 10:10:00,30.55,30.74,30.55,30.73,159100.0,28.7084,28.887,28.7084,28.8776,159100.0
2021-12-16 10:20:00,30.71,30.76,30.65,30.71,94992.0,28.8588,28.9058,28.8024,28.8588,94992.0
2021-12-16 10:30:00,30.71,30.75,30.64,30.67,147887.0,28.8588,28.8964,28.793,28.8212,147887.0
2021-12-16 10:40:00,30.67,30.83,30.66,30.78,115180.0,28.8212,28.9716,28.8118,28.9246,115180.0
2021-12-16 10:50:00,30.78,30.91,30.76,30.87,103755.0,28.9246,29.0467,28.9058,29.0091,103755.0
2021-12-16 11:00:00,30.87,30.88,30.7,30.79,149199.0,29.0091,29.0185,28.8494,28.934,149199.0
2021-12-16 11:10:00,30.78,30.89,30.77,30.87,113356.0,28.9246,29.0279,28.9152,29.0091,113356.0
2021-12-16 11:20:00,30.88,30.96,30.87,30.94,113305.0,29.0185,29.0937,29.0091,29.0749,113305.0
2021-12-16 11:30:00,30.94,30.94,30.86,30.89,70957.0,29.0749,29.0749,28.9997,29.0279,70957.0
2021-12-16 11:40:00,30.89,31.0,30.88,31.0,96966.0,29.0279,29.1313,29.0185,29.1313,96966.0
2021-12-16 11:50:00,31.0,31.02,30.96,31.0,67362.0,29.1313,29.1501,29.0937,29.1313,67362.0
2021-12-16 12:00:00,31.0,31.04,30.93,31.01,105249.0,29.1313,29.1689,29.0655,29.1407,105249.0
2021-12-16 12:10:00,31.0,31.05,30.99,31.03,70401.0,29.1313,29.1783,29.1219,29.1595,70401.0
2021-12-16 12:20:00,31.04,31.08,31.0,31.02,136445.0,29.1689,29.2065,29.1313,29.1501,136445.0
2021-12-16 12:30:00,31.02,31.05,31.0,31.0,120000.0,29.1501,29.1783,29.1313,29.1313,120000.0
2021-12-16 12:40:00,31.01,31.04,30.95,31.0,83518.0,29.1407,29.1689,29.0843,29.1313,83518.0
2021-12-16 12:50:00,31.0,31.04,31.0,31.0,58399.0,29.1313,29.1689,29.1313,29.1313,58399.0
2021-12-16 13:00:00,31.0,31.09,31.0,31.09,76812.0,29.1313,29.2159,29.1313,29.2159,76812.0
2021-12-16 13:10:00,31.09,31.11,31.02,31.11,148803.0,29.2159,29.2347,29.1501,29.2347,148803.0
2021-12-16 13:20:00,31.1,31.1,31.0,31.0,45888.0,29.2253,29.2253,29.1313,29.1313,45888.0
2021-12-16 13:30:00,31.0,31.0,30.9,30.92,159395.0,29.1313,29.1313,29.0373,29.0561,159395.0
2021-12-16 13:40:00,30.93,30.93,30.89,30.91,55308.0,29.0655,29.0655,29.0279,29.0467,55308.0
2021-12-16 13:50:00,30.91,30.91,30.86,30.88,90945.0,29.0467,29.0467,28.9997,29.0185,90945.0
2021-12-16 14:00:00,30.88,30.91,30.82,30.82,57113.0,29.0185,29.0467,28.9622,28.9622,57113.0
2021-12-16 14:10:00,30.82,30.82,30.76,30.81,78562.0,28.9622,28.9622,28.9058,28.9528,78562.0
2021-12-16 14:20:00,30.82,30.91,30.82,30.89,72478.0,28.9622,29.0467,28.9622,29.0279,72478.0
2021-12-16 14:30:00,30.9,30.97,30.9,30.97,91741.0,29.0373,29.1031,29.0373,29.1031,91741.0
2021-12-16 14:40:00,30.98,31.0,30.92,30.92,43506.0,29.1125,29.1313,29.0561,29.0561,43506.0
2021-12-16 14:50:00,30.93,31.01,30.9,31.01,90611.0,29.0655,29.1407,29.0373,29.1407,90611.0
2021-12-16 15:00:00,30.99,31.06,30.99,31.04,63054.0,29.1219,29.1877,29.1219,29.1689,63054.0
2021-12-16 15:10:00,31.03,31.06,31.02,31.03,94990.0,29.1595,29.1877,29.1501,29.1595,94990.0
2021-12-16 15:20:00,31.03,31.08,31.01,31.06,118804.0,29.1595,29.2065,29.1407,29.1877,118804.0
2021-12-16 15:30:00,31.06,31.11,31.05,31.09,127361.0,29.1877,29.2347,29.1783,29.2159,127361.0
2021-12-16 15:40:00,31.09,31.13,31.04,31.13,254649.0,29.2159,29.2535,29.1689,29.2535,254649.0
2021-12-16 15:50:00,31.13,31.24,31.13,31.17,405438.0,29.2535,29.3568,29.2535,29.2911,405438.0
2021-12-17 09:30:00,31.35,31.49,31.19,31.37,493668.0,29.4602,29.5918,29.3099,29.479,493668.0
2021-12-17 09:40:00,31.37,31.59,31.3,31.5,186200.0,29.479,29.6857,29.4132,29.6012,186200.0
2021-12-17 09:50:00,31.49,31.65,31.47,31.5,87584.0,29.5918,29.7421,29.573,29.6012,87584.0
2021-12-17 10:00:00,31.49,31.67,31.49,31.67,111595.0,29.5918,29.7609,29.5918,29.7609,111595.0
2021-12-17 10:10:00,31.69,31.74,31.62,31.73,120027.0,29.7797,29.8267,29.7139,29.8173,120027.0
2021-12-17 10:20:00,31.73,31.76,31.61,31.66,165821.0,29.8173,29.8455,29.7045,29.7515,165821.0
2021-12-17 10:30:00,31.67,31.74,31.63,31.66,107830.0,29.7609,29.8267,29.7233,29.7515,107830.0
2021-12-17 10:40:00,31.66,31.69,31.48,31.48,92675.0,29.7515,29.7797,29.5824,29.5824,92675.0
2021-12-17 10:50:00,31.47,31.59,31.45,31.52,108081.0,29.573,29.6857,29.5542,29.62,108081.0
2021-12-17 11:00:00,31.51,31.52,31.37,31.38,105823.0,29.6106,29.62,29.479,29.4884,105823.0
2021-12-17 11:10:00,31.38,31.44,31.33,31.43,66340.0,29.4884,29.5448,29.4414,29.5354,66340.0
2021-12-17 11:20:00,31.43,31.49,31.39,31.41,70747.0,29.5354,29.5918,29.4978,29.5166,70747.0
2021-12-17 11:30:00,31.41,31.5,31.38,31.44,77912.0,29.5166,29.6012,29.4884,29.5448,77912.0
2021-12-17 11:40:00,31.45,31.48,31.43,31.43,34322.0,29.5542,29.5824,29.5354,29.5354,34322.0
2021-12-17 11:50:00,31.42,31.53,31.42,31.52,47676.0,29.526,29.6294,29.526,29.62,47676.0
2021-12-17 12:00:00,31.52,31.52,31.4,31.42,40811.0,29.62,29.62,29.5072,29.526,40811.0
2021-12-17 12:10:00,31.43,31.47,31.43,31.45,31739.0,29.5354,29.573,29.5354,29.5542,31739.0
2021-12-17 12:20:00,31.45,31.5,31.43,31.46,62388.0,29.5542,29.6012,29.5354,29.5636,62388.0
2021-12-17 12:30:00,31.47,31.48,31.42,31.44,51365.0,29.573,29.5824,29.526,29.5448,51365.0
2021-12-17 12:40:00,31.44,31.5,31.42,31.49,60180.0,29.5448,29.6012,29.526,29.5918,60180.0
2021-12-17 12:50:00,31.48,31.5,31.42,31.47,27441.0,29.5824,29.6012,29.526,29.573,27441.0
2021-12-17 13:00:00,31.46,31.48,31.43,31.47,35914.0,29.5636,29.5824,29.5354,29.573,35914.0
2021-12-17 13:10:00,31.48,31.53,31.42,31.43,99619.0,29.5824,29.6294,29.526,29.5354,99619.0
2021-12-17 13:20:00,31.45,31.45,31.41,31.45,57948.0,29.5542,29.5542,29.5166,29.5542,57948.0
2021-12-17 13:30:00,31.45,31.45,31.33,31.36,126197.0,29.5542,29.5542,29.4414,29.4696,126197.0
2021-12-17 13:40:00,31.36,31.38,31.34,31.38,63381.0,29.4696,29.4884,29.4508,29.4884,63381.0
2021-12-17 13:50:00,31.38,31.41,31.37,31.39,30504.0,29.4884,29.5166,29.479,29.4978,30504.0
2021-12-17 14:00:00,31.39,31.4,31.32,31.33,55823.0,29.4978,29.5072,29.432,29.4414,55823.0
2021-12-17 14:10:00,31.32,31.35,31.32,31.34,37418.0,29.432,29.4602,29.432,29.4508,37418.0
2021-12-17 14:20:00,31.34,31.39,31.33,31.38,23578.0,29.4508,29.4978,29.4414,29.4884,23578.0
2021-12-17 14:30:00,31.39,31.41,31.37,31.37,41809.0,29.4978,29.5166,29.479,29.479,41809.0
2021-12-17 14:40:00,31.38,31.38,31.33,31.34,53058.0,29.4884,29.4884,29.4414,29.4508,53058.0
2021-12-17 14:50:00,31.34,31.36,31.29,31.29,68950.0,29.4508,29.4696,29.4038,29.4038,68950.0
2021-12-17 15:00:00,31.29,31.3,31.14,31.16,79010.0,29.4038,29.4132,29.2629,29.2817,79010.0
2021-12-17 15:10:00,31.16,31.17,31.07,31.11,52308.0,29.2817,29.2911,29.1971,29.2347,52308.0
2021-12-17 15:20:00,31.11,31.16,31.11,31.16,58743.0,29.2347,29.2817,29.2347,29.2817,58743.0
2021-12-17 15:30:00,31.16,31.21,31.16,31.16,85122.0,29.2817,29.3286,29.2817,29.2817,85122.0
2021-12-17 15:40:00,31.16,31.18,31.12,31.14,128522.0,29.2817,29.3005,29.2441,29.2629,128522.0
2021-12-17 15:50:00,31.14,31.15,31.07,31.11,363832.0,29.2629,29.2723,29.1971,29.2347,363832.0
2021-12-20 09:30:00,30.41,30.63,30.39,30.45,325620.0,29.0765,29.2868,29.0574,29.1147,325620.0
2021-12-20 09:40:00,30.45,30.45,30.26,30.27,139605.0,29.1147,29.1147,28.9331,28.9426,139605.0
2021-12-20 09:50:00,30.25,30.34,30.2,30.25,139100.0,28.9235,29.0095,28.8757,28.9235,139100.0
2021-12-20 10:00:00,30.26,30.42,30.25,30.32,107993.0,28.9331,29.086,28.9235,28.9904,107993.0
2021-12-20 10:10:00,30.32,30.43,30.32,30.41,64243.0,28.9904,29.0956,28.9904,29.0765,64243.0
2021-12-20 10:20:00,30.41,30.44,30.24,30.24,61594.0,29.0765,29.1052,28.9139,28.9139,61594.0
2021-12-20 10:30:00,30.24,30.28,30.2,30.23,53249.0,28.9139,28.9522,28.8757,28.9044,53249.0
2021-12-20 10:40:00,30.23,30.25,30.18,30.2,32096.0,28.9044,28.9235,28.8566,28.8757,32096.0
2021-12-20 10:50:00,30.2,30.21,30.16,30.21,53198.0,28.8757,28.8852,28.8374,28.8852,53198.0
2021-12-20 11:00:00,30.2,30.27,30.16,30.27,32259.0,28.8757,28.9426,28.8374,28.9426,32259.0
2021-12-20 11:10:00,30.26,30.33,30.23,30.3,46912.0,28.9331,29.0,28.9044,28.9713,46912.0
2021-12-20 11:20:00,30.3,30.3,30.23,30.23,68646.0,28.9713,28.9713,28.9044,28.9044,68646.0
2021-12-20 11:30:00,30.23,30.27,30.21,30.24,39885.0,28.9044,28.9426,28.8852,28.9139,39885.0
2021-12-20 11:40:00,30.23,30.25,30.19,30.25,66582.0,28.9044,28.9235,28.8661,28.9235,66582.0
2021-12-20 11:50:00,30.25,30.32,30.25,30.29,30529.0,28.9235,28.9904,28.9235,28.9617,30529.0
2021-12-20 12:00:00,30.29,30.3,30.25,30.29,63646.0,28.9617,28.9713,28.9235,28.9617,63646.0
2021-12-20 12:10:00,30.29,30.39,30.29,30.37,39953.0,28.9617,29.0574,28.9617,29.0382,39953.0
2021-12-20 12:20:00,30.37,30.39,30.36,30.38,21190.0,29.0382,29.0574,29.0287,29.0478,21190.0
2021-12-20 12:30:00,30.37,30.43,30.36,30.4,59271.0,29.0382,29.0956,29.0287,29.0669,59271.0
2021-12-20 12:40:00,30.41,30.46,30.41,30.45,43278.0,29.0765,29.1243,29.0765,29.1147,43278.0
2021-12-20 12:50:00,30.45,30.47,30.43,30.46,19876.0,29.1147,29.1338,29.0956,29.1243,19876.0
2021-12-20 13:00:00,30.47,30.52,30.45,30.51,15252.0,29.1338,29.1817,29.1147,29.1721,15252.0
2021-12-20 13:10:00,30.52,30.53,30.48,30.52,23624.0,29.1817,29.1912,29.1434,29.1817,23624.0
2021-12-20 13:20:00,30.52,30.57,30.52,30.55,38717.0,29.1817,29.2295,29.1817,29.2103,38717.0
2021-12-20 13:30:00,30.55,30.58,30.51,30.58,46475.0,29.2103,29.239,29.1721,29.239,46475.0
2021-12-20 13:40:00,30.58,30.59,30.56,30.58,23484.0,29.239,29.2486,29.2199,29.239,23484.0
2021-12-20 13:50:00,30.58,30.6,30.55,30.57,20214.0,29.239,29.2581,29.2103,29.2295,20214.0
2021-12-20 14:00:00,30.58,30.59,30.5,30.51,20446.0,29.239,29.2486,29.1625,29.1721,20446.0
2021-12-20 14:10:00,30.52,30.52,30.48,30.48,59387.0,29.1817,29.1817,29.1434,29.1434,59387.0
2021-12-20 14:20:00,30.47,30.5,30.42,30.44,53250.0,29.1338,29.1625,29.086,29.1052,53250.0
2021-12-20 14:30:00,30.45,30.51,30.44,30.51,17240.0,29.1147,29.1721,29.1052,29.1721,17240.0
2021-12-20 14:40:00,30.51,30.52,30.49,30.5,63872.0,29.1721,29.1817,29.153,29.1625,63872.0
2021-12-20 14:50:00,30.51,30.53,30.45,30.47,46030.0,29.1721,29.1912,29.1147,29.1338,46030.0
2021-12-20 15:00:00,30.47,30.5,30.44,30.44,39082.0,29.1338,29.1625,29.1052,29.1052,39082.0
2021-12-20 15:10:00,30.45,30.49,30.43,30.49,47726.0,29.1147,29.153,29.0956,29.153,47726.0
2021-12-20 15:20:00,30.5,30.52,30.48,30.52,30605.0,29.1625,29.1817,29.1434,29.1817,30605.0
2021-12-20 15:30:00,30.52,30.57,30.51,30.55,47234.0,29.1817,29.2295,29.1721,29.2103,47234.0
2021-12-20 15:40:00,30.55,30.55,30.5,30.52,95286.0,29.2103,29.2103,29.1625,29.1817,95286.0
2021-12-20 15:50:00,30.52,30.6,30.52,30.6,181156.0,29.1817,29.2581,29.1817,29.2581,181156.0
2021-12-21 09:30:00,30.88,30.92,30.71,30.8,255335.0,29.5259,29.5641,29.3633,29.4494,255335.0
2021-12-21 09:40:00,30.8,30.86,30.66,30.76,88435.0,29.4494,29.5067,29.3155,29.4111,88435.0
2021-12-21 09:50:00,30.76,30.82,30.67,30.68,117625.0,29.4111,29.4685,29.3251,29.3346,117625.0
2021-12-21 10:00:00,30.69,30.76,30.67,30.68,100888.0,29.3442,29.4111,29.3251,29.3346,100888.0
2021-12-21 10:10:00,30.7,30.71,30.59,30.6,119198.0,29.3538,29.3633,29.2486,29.2581,119198.0
2021-12-21 10:20:00,30.59,30.59,30.45,30.48,152124.0,29.2486,29.2486,29.1147,29.1434,152124.0
2021-12-21 10:30:00,30.46,30.5,30.42,30.49,142073.0,29.1243,29.1625,29.086,29.153,142073.0
2021-12-21 10:40:00,30.48,30.51,30.41,30.42,119618.0,29.1434,29.1721,29.0765,29.086,119618.0
2021-12-21 10:50:00,30.41,30.5,30.39,30.41,99863.0,29.0765,29.1625,29.0574,29.0765,99863.0
2021-12-21 11:00:00,30.41,30.44,30.4,30.43,67370.0,29.0765,29.1052,29.0669,29.0956,67370.0
2021-12-21 11:10:00,30.43,30.57,30.43,30.57,70414.0,29.0956,29.2295,29.0956,29.2295,70414.0
2021-12-21 11:20:00,30.58,30.59,30.52,30.52,40972.0,29.239,29.2486,29.1817,29.1817,40972.0
2021-12-21 11:30:00,30.53,30.56,30.51,30.55,39358.0,29.1912,29.2199,29.1721,29.2103,39358.0
2021-12-21 11:40:00,30.56,30.61,30.56,30.58,46631.0,29.2199,29.2677,29.2199,29.239,46631.0
2021-12-21 11:50:00,30.58,30.68,30.58,30.68,39274.0,29.239,29.3346,29.239,29.3346,39274.0
2021-12-21 12:00:00,30.68,30.72,30.66,30.7,75556.0,29.3346,29.3729,29.3155,29.3538,75556.0
2021-12-21 12:10:00,30.7,30.72,30.68,30.68,38247.0,29.3538,29.3729,29.3346,29.3346,38247.0
2021-12-21 12:20:00,30.68,30.7,30.68,30.7,48993.0,29.3346,29.3538,29.3346,29.3538,48993.0
2021-12-21 12:30:00,30.7,30.73,30.67,30.73,20750.0,29.3538,29.3824,29.3251,29.3824,20750.0
2021-12-21 12:40:00,30.73,30.75,30.73,30.74,31216.0,29.3824,29.4016,29.3824,29.392,31216.0
2021-12-21 12:50:00,30.74,30.75,30.71,30.75,25901.0,29.392,29.4016,29.3633,29.4016,25901.0
2021-12-21 13:00:00,30.74,30.84,30.73,30.79,86663.0,29.392,29.4876,29.3824,29.4398,86663.0
2021-12-21 13:10:00,30.78,30.8,30.77,30.8,33177.0,29.4303,29.4494,29.4207,29.4494,33177.0
2021-12-21 13:20:00,30.8,30.86,30.8,30.85,32656.0,29.4494,29.5067,29.4494,29.4972,32656.0
2021-12-21 13:30:00,30.86,30.9,30.86,30.89,43043.0,29.5067,29.545,29.5067,29.5354,43043.0
2021-12-21 13:40:00,30.88,30.89,30.86,30.89,26232.0,29.5259,29.5354,29.5067,29.5354,26232.0
2021-12-21 13:50:00,30.89,30.9,30.86,30.89,22775.0,29.5354,29.545,29.5067,29.5354,22775.0
2021-12-21 14:00:00,30.88,30.88,30.84,30.87,27367.0,29.5259,29.5259,29.4876,29.5163,27367.0
2021-12-21 14:10:00,30.87,30.88,30.82,30.82,14034.0,29.5163,29.5259,29.4685,29.4685,14034.0
2021-12-21 14:20:00,30.81,30.83,30.8,30.82,17725.0,29.4589,29.4781,29.4494,29.4685,17725.0
2021-12-21 14:30:00,30.83,30.86,30.83,30.85,12457.0,29.4781,29.5067,29.4781,29.4972,12457.0
2021-12-21 14:40:00,30.84,30.87,30.83,30.87,23952.0,29.4876,29.5163,29.4781,29.5163,23952.0
2021-12-21 14:50:00,30.88,30.88,30.84,30.86,27229.0,29.5259,29.5259,29.4876,29.5067,27229.0
2021-12-21 15:00:00,30.86,30.88,30.84,30.86,36096.0,29.5067,29.5259,29.4876,29.5067,36096.0
2021-12-21 15:10:00,30.87,30.88,30.86,30.86,23542.0,29.5163,29.5259,29.5067,29.5067,23542.0
2021-12-21 15:20:00,30.87,30.87,30.79,30.79,39433.0,29.5163,29.5163,29.4398,29.4398,39433.0
2021-12-21 15:30:00,30.79,30.8,30.77,30.79,45340.0,29.4398,29.4494,29.4207,29.4398,45340.0
2021-12-21 15:40:00,30.79,30.8,30.75,30.76,42301.0,29.4398,29.4494,29.4016,29.4111,42301.0
2021-12-21 15:50:00,30.77,30.82,30.77,30.79,89186.0,29.4207,29.4685,29.4207,29.4398,89186.0
2021-12-22 09:30:00,30.9,30.91,30.77,30.79,196705.0,29.545,29.5546,29.4207,29.4398,196705.0
2021-12-22 09:40:00,30.79,30.79,30.55,30.58,100911.0,29.4398,29.4398,29.2103,29.239,100911.0
2021-12-22 09:50:00,30.58,30.58,30.48,30.51,92642.0,29.239,29.239,29.1434,29.1721,92642.0
2021-12-22 10:00:00,30.52,30.69,30.52,30.61,78191.0,29.1817,29.3442,29.1817,29.2677,78191.0
2021-12-22 10:10:00,30.63,30.66,30.58,30.61,50585.0,29.2868,29.3155,29.239,29.2677,50585.0
2021-12-22 10:20:00,30.6,30.64,30.59,30.6,30717.0,29.2581,29.2964,29.2486,29.2581,30717.0
2021-12-22 10:30:00,30.61,30.66,30.57,30.64,67944.0,29.2677,29.3155,29.2295,29.2964,67944.0
2021-12-22 10:40:00,30.65,30.74,30.61,30.74,56985.0,29.306,29.392,29.2677,29.392,56985.0
2021-12-22 10:50:00,30.74,30.82,30.74,30.82,61369.0,29.392,29.4685,29.392,29.4685,61369.0
2021-12-22 11:00:00,30.82,30.91,30.82,30.9,87216.0,29.4685,29.5546,29.4685,29.545,87216.0
2021-12-22 11:10:00,30.88,30.93,30.84,30.84,63802.0,29.5259,29.5737,29.4876,29.4876,63802.0
2021-12-22 11:20:00,30.85,30.87,30.81,30.87,62271.0,29.4972,29.5163,29.4589,29.5163,62271.0
2021-12-22 11:30:00,30.87,30.87,30.76,30.76,65962.0,29.5163,29.5163,29.4111,29.4111,65962.0
2021-12-22 11:40:00,30.75,30.82,30.73,30.82,62059.0,29.4016,29.4685,29.3824,29.4685,62059.0
2021-12-22 11:50:00,30.82,30.84,30.81,30.82,39734.0,29.4685,29.4876,29.4589,29.4685,39734.0
2021-12-22 12:00:00,30.83,30.83,30.8,30.82,49326.0,29.4781,29.4781,29.4494,29.4685,49326.0
2021-12-22 12:10:00,30.81,30.81,30.77,30.79,55500.0,29.4589,29.4589,29.4207,29.4398,55500.0
2021-12-22 12:20:00,30.8,30.82,30.79,30.8,34583.0,29.4494,29.4685,29.4398,29.4494,34583.0
2021-12-22 12:30:00,30.8,30.83,30.79,30.81,35416.0,29.4494,29.4781,29.4398,29.4589,35416.0
2021-12-22 12:40:00,30.82,30.82,30.79,30.79,19980.0,29.4685,29.4685,29.4398,29.4398,19980.0
2021-12-22 12:50:00,30.79,30.8,30.75,30.77,55513.0,29.4398,29.4494,29.4016,29.4207,55513.0
2021-12-22 13:00:00,30.78,30.8,30.78,30.78,53875.0,29.4303,29.4494,29.4303,29.4303,53875.0
2021-12-22 13:10:00,30.78,30.79,30.77,30.78,16715.0,29.4303,29.4398,29.4207,29.4303,16715.0
2021-12-22 13:20:00,30.79,30.81,30.77,30.81,73284.0,29.4398,29.4589,29.4207,29.4589,73284.0
2021-12-22 13:30:00,30.82,30.85,30.82,30.83,35491.0,29.4685,29.4972,29.4685,29.4781,35491.0
2021-12-22 13:40:00,30.81,30.83,30.81,30.82,24232.0,29.4589,29.4781,29.4589,29.4685,24232.0
2021-12-22 13:50:00,30.83,30.87,30.83,30.86,40172.0,29.4781,29.5163,29.4781,29.5067,40172.0
2021-12-22 14:00:00,30.85,30.85,30.82,30.82,21905.0,29.4972,29.4972,29.4685,29.4685,21905.0
2021-12-22 14:10:00,30.82,30.86,30.81,30.85,33374.0,29.4685,29.5067,29.4589,29.4972,33374.0
2021-12-22 14:20:00,30.85,30.87,30.85,30.87,46170.0,29.4972,29.5163,29.4972,29.5163,46170.0
2021-12-22 14:30:00,30.86,30.93,30.86,30.9,43878.0,29.5067,29.5737,29.5067,29.545,43878.0
2021-12-22 14:40:00,30.91,30.95,30.88,30.95,22882.0,29.5546,29.5928,29.5259,29.5928,22882.0
2021-12-22 14:50:00,30.96,31.01,30.95,31.01,83129.0,29.6024,29.6502,29.5928,29.6502,83129.0
2021-12-22 15:00:00,31.02,31.05,31.02,31.05,40328.0,29.6597,29.6884,29.6597,29.6884,40328.0
2021-12-22 15:10:00,31.05,31.1,31.05,31.1,74365.0,29.6884,29.7362,29.6884,29.7362,74365.0
2021-12-22 15:20:00,31.1,31.1,31.06,31.08,13395.0,29.7362,29.7362,29.698,29.7171,13395.0
2021-12-22 15:30:00,31.08,31.11,31.08,31.09,33722.0,29.7171,29.7458,29.7171,29.7267,33722.0
2021-12-22 15:40:00,31.09,31.13,31.09,31.13,76875.0,29.7267,29.7649,29.7267,29.7649,76875.0
2021-12-22 15:50:00,31.13,31.18,31.13,31.15,245351.0,29.7649,29.8127,29.7649,29.784,245351.0
2021-12-23 09:30:00,31.09,31.11,30.85,30.9,240058.0,29.7267,29.7458,29.4972,29.545,240058.0
2021-12-23 09:40:00,30.87,31.04,30.84,31.02,176291.0,29.5163,29.6789,29.4876,29.6597,176291.0
2021-12-23 09:50:00,31.03,31.11,31.01,31.09,47361.0,29.6693,29.7458,29.6502,29.7267,47361.0
2021-12-23 10:00:00,31.1,31.18,31.03,31.17,83678.0,29.7362,29.8127,29.6693,29.8032,83678.0
2021-12-23 10:10:00,31.17,31.3,31.13,31.26,101776.0,29.8032,29.9275,29.7649,29.8892,101776.0
2021-12-23 10:20:00,31.25,31.28,31.22,31.23,56371.0,29.8796,29.9083,29.851,29.8605,56371.0
2021-12-23 10:30:00,31.23,31.3,31.23,31.26,75363.0,29.8605,29.9275,29.8605,29.8892,75363.0
2021-12-23 10:40:00,31.27,31.34,31.27,31.31,42152.0,29.8988,29.9657,29.8988,29.937,42152.0
2021-12-23 10:50:00,31.31,31.33,31.3,31.32,19686.0,29.937,29.9561,29.9275,29.9466,19686.0
2021-12-23 11:00:00,31.33,31.33,31.28,31.33,35773.0,29.9561,29.9561,29.9083,29.9561,35773.0
2021-12-23 11:10:00,31.32,31.33,31.29,31.33,27450.0,29.9466,29.9561,29.9179,29.9561,27450.0
2021-12-23 11:20:00,31.34,31.34,31.29,31.29,24707.0,29.9657,29.9657,29.9179,29.9179,24707.0
2021-12-23 11:30:00,31.28,31.29,31.25,31.29,56507.0,29.9083,29.9179,29.8796,29.9179,56507.0
2021-12-23 11:40:00,31.28,31.29,31.26,31.26,39225.0,29.9083,29.9179,29.8892,29.8892,39225.0
2021-12-23 11:50:00,31.25,31.29,31.24,31.29,13560.0,29.8796,29.9179,29.8701,29.9179,13560.0
2021-12-23 12:00:00,31.27,31.29,31.25,31.28,13956.0,29.8988,29.9179,29.8796,29.9083,13956.0
2021-12-23 12:10:00,31.29,31.34,31.27,31.34,21708.0,29.9179,29.9657,29.8988,29.9657,21708.0
2021-12-23 12:20:00,31.33,31.34,31.32,31.34,19145.0,29.9561,29.9657,29.9466,29.9657,19145.0
2021-12-23 12:30:00,31.34,31.34,31.32,31.34,23616.0,29.9657,29.9657,29.9466,29.9657,23616.0
2021-12-23 12:40:00,31.35,31.35,31.31,31.32,44093.0,29.9753,29.9753,29.937,29.9466,44093.0
2021-12-23 12:50:00,31.32,31.34,31.31,31.34,30567.0,29.9466,29.9657,29.937,29.9657,30567.0
2021-12-23 13:00:00,31.35,31.37,31.34,31.37,21427.0,29.9753,29.9944,29.9657,29.9944,21427.0
2021-12-23 13:10:00,31.36,31.38,31.35,31.38,17337.0,29.9848,30.0039,29.9753,30.0039,17337.0
2021-12-23 13:20:00,31.38,31.39,31.36,31.39,19097.0,30.0039,30.0135,29.9848,30.0135,19097.0
2021-12-23 13:30:00,31.39,31.39,31.36,31.37,31340.0,30.0135,30.0135,29.9848,29.9944,31340.0
2021-12-23 13:40:00,31.36,31.37,31.34,31.36,44871.0,29.9848,29.9944,29.9657,29.9848,44871.0
2021-12-23 13:50:00,31.37,31.38,31.32,31.33,50852.0,29.9944,30.0039,29.9466,29.9561,50852.0
2021-12-23 14:00:00,31.34,31.35,31.3,31.3,64785.0,29.9657,29.9753,29.9275,29.9275,64785.0
2021-12-23 14:10:00,31.3,31.3,31.27,31.27,41468.0,29.9275,29.9275,29.8988,29.8988,41468.0
2021-12-23 14:20:00,31.27,31.28,31.27,31.27,34192.0,29.8988,29.9083,29.8988,29.8988,34192.0
2021-12-23 14:30:00,31.26,31.3,31.25,31.3,26614.0,29.8892,29.9275,29.8796,29.9275,26614.0
2021-12-23 14:40:00,31.31,31.31,31.27,31.3,30644.0,29.937,29.937,29.8988,29.9275,30644.0
2021-12-23 14:50:00,31.3,31.34,31.3,31.32,67063.0,29.9275,29.9657,29.9275,29.9466,67063.0
2021-12-23 15:00:00,31.32,31.32,31.27,31.27,22521.0,29.9466,29.9466,29.8988,29.8988,22521.0
2021-12-23 15:10:00,31.27,31.31,31.27,31.31,44563.0,29.8988,29.937,29.8988,29.937,44563.0
2021-12-23 15:20:00,31.31,31.31,31.25,31.25,41262.0,29.937,29.937,29.8796,29.8796,41262.0
2021-12-23 15:30:00,31.25,31.25,31.23,31.23,73418.0,29.8796,29.8796,29.8605,29.8605,73418.0
2021-12-23 15:40:00,31.23,31.27,31.23,31.26,44836.0,29.8605,29.8988,29.8605,29.8892,44836.0
2021-12-23 15:50:00,31.27,31.32,31.26,31.29,113770.0,29.8988,29.9466,29.8892,29.9179,113770.0
2021-12-27 09:30:00,31.25,31.25,31.04,31.05,405331.0,29.8796,29.8796,29.6789,29.6884,405331.0
2021-12-27 09:40:00,31.07,31.27,31.06,31.24,163428.0,29.7075,29.8988,29.698,29.8701,163428.0
2021-12-27 09:50:00,31.24,31.29,31.22,31.24,72657.0,29.8701,29.9179,29.851,29.8701,72657.0
2021-12-27 10:00:00,31.25,31.33,31.23,31.32,92664.0,29.8796,29.9561,29.8605,29.9466,92664.0
2021-12-27 10:10:00,31.32,31.34,31.27,31.32,50391.0,29.9466,29.9657,29.8988,29.9466,50391.0
2021-12-27 10:20:00,31.33,31.41,31.33,31.35,89129.0,29.9561,30.0326,29.9561,29.9753,89129.0
2021-12-27 10:30:00,31.34,31.42,31.34,31.42,12493.0,29.9657,30.0422,29.9657,30.0422,12493.0
2021-12-27 10:40:00,31.42,31.46,31.41,31.46,38898.0,30.0422,30.0804,30.0326,30.0804,38898.0
2021-12-27 10:50:00,31.45,31.47,31.43,31.46,23392.0,30.0709,30.09,30.0517,30.0804,23392.0
2021-12-27 11:00:00,31.45,31.47,31.41,31.41,18210.0,30.0709,30.09,30.0326,30.0326,18210.0
2021-12-27 11:10:00,31.41,31.44,31.38,31.38,28940.0,30.0326,30.0613,30.0039,30.0039,28940.0
2021-12-27 11:20:00,31.38,31.41,31.38,31.41,29995.0,30.0039,30.0326,30.0039,30.0326,29995.0
2021-12-27 11:30:00,31.41,31.41,31.33,31.34,78982.0,30.0326,30.0326,29.9561,29.9657,78982.0
2021-12-27 11:40:00,31.35,31.36,31.34,31.35,14633.0,29.9753,29.9848,29.9657,29.9753,14633.0
2021-12-27 11:50:00,31.34,31.36,31.32,31.36,18503.0,29.9657,29.9848,29.9466,29.9848,18503.0
2021-12-27 12:00:00,31.36,31.37,31.3,31.3,44044.0,29.9848,29.9944,29.9275,29.9275,44044.0
2021-12-27 12:10:00,31.3,31.3,31.29,31.3,28962.0,29.9275,29.9275,29.9179,29.9275,28962.0
2021-12-27 12:20:00,31.31,31.36,31.31,31.35,23446.0,29.937,29.9848,29.937,29.9753,23446.0
2021-12-27 12:30:00,31.34,31.34,31.32,31.32,19874.0,29.9657,29.9657,29.9466,29.9466,19874.0
2021-12-27 12:40:00,31.31,31.31,31.27,31.29,18616.0,29.937,29.937,29.8988,29.9179,18616.0
2021-12-27 12:50:00,31.28,31.28,31.27,31.28,25372.0,29.9083,29.9083,29.8988,29.9083,25372.0
2021-12-27 13:00:00,31.28,31.29,31.25,31.27,40921.0,29.9083,29.9179,29.8796,29.8988,40921.0
2021-12-27 13:10:00,31.27,31.28,31.25,31.28,9746.0,29.8988,29.9083,29.8796,29.9083,9746.0
2021-12-27 13:20:00,31.27,31.29,31.25,31.29,24244.0,29.8988,29.9179,29.8796,29.9179,24244.0
2021-12-27 13:30:00,31.28,31.3,31.27,31.3,22948.0,29.9083,29.9275,29.8988,29.9275,22948.0
2021-12-27 13:40:00,31.3,31.3,31.29,31.3,14575.0,29.9275,29.9275,29.9179,29.9275,14575.0
2021-12-27 13:50:00,31.29,31.3,31.29,31.29,11602.0,29.9179,29.9275,29.9179,29.9179,11602.0
2021-12-27 14:00:00,31.29,31.29,31.27,31.28,24524.0,29.9179,29.9179,29.8988,29.9083,24524.0
2021-12-27 14:10:00,31.28,31.29,31.25,31.26,25367.0,29.9083,29.9179,29.8796,29.8892,25367.0
2021-12-27 14:20:00,31.25,31.29,31.25,31.29,19125.0,29.8796,29.9179,29.8796,29.9179,19125.0
2021-12-27 14:30:00,31.29,31.3,31.29,31.3,15085.0,29.9179,29.9275,29.9179,29.9275,15085.0
2021-12-27 14:40:00,31.3,31.32,31.3,31.3,19328.0,29.9275,29.9466,29.9275,29.9275,19328.0
2021-12-27 14:50:00,31.29,31.3,31.29,31.3,15419.0,29.9179,29.9275,29.9179,29.9275,15419.0
2021-12-27 15:00:00,31.31,31.31,31.27,31.27,22141.0,29.937,29.937,29.8988,29.8988,22141.0
2021-12-27 15:10:00,31.27,31.29,31.25,31.28,20104.0,29.8988,29.9179,29.8796,29.9083,20104.0
2021-12-27 15:20:00,31.27,31.28,31.27,31.27,38013.0,29.8988,29.9083,29.8988,29.8988,38013.0
2021-12-27 15:30:00,31.27,31.3,31.27,31.29,44364.0,29.8988,29.9275,29.8988,29.9179,44364.0
2021-12-27 15:40:00,31.28,31.33,31.28,31.32,54717.0,29.9083,29.9561,29.9083,29.9466,54717.0
2021-12-27 15:50:00,31.32,31.35,31.31,31.33,90371.0,29.9466,29.9753,29.937,29.9561,90371.0
2021-12-28 09:30:00,31.35,31.6,31.3,31.59,273283.0,29.9753,30.2143,29.9275,30.2047,273283.0
2021-12-28 09:40:00,31.58,31.66,31.5,31.52,71823.0,30.1952,30.2717,30.1187,30.1378,71823.0
2021-12-28 09:50:00,31.52,31.54,31.45,31.53,62999.0,30.1378,30.1569,30.0709,30.1474,62999.0
2021-12-28 10:00:00,31.53,31.6,31.53,31.57,68256.0,30.1474,30.2143,30.1474,30.1856,68256.0
2021-12-28 10:10:00,31.57,31.63,31.55,31.63,92137.0,30.1856,30.243,30.1665,30.243,92137.0
2021-12-28 10:20:00,31.62,31.64,31.57,31.59,43539.0,30.2334,30.2525,30.1856,30.2047,43539.0
2021-12-28 10:30:00,31.59,31.6,31.45,31.45,80659.0,30.2047,30.2143,30.0709,30.0709,80659.0
2021-12-28 10:40:00,31.46,31.47,31.43,31.44,46567.0,30.0804,30.09,30.0517,30.0613,46567.0
2021-12-28 10:50:00,31.44,31.46,31.39,31.39,44088.0,30.0613,30.0804,30.0135,30.0135,44088.0
2021-12-28 11:00:00,31.39,31.43,31.36,31.41,101007.0,30.0135,30.0517,29.9848,30.0326,101007.0
2021-12-28 11:10:00,31.41,31.42,31.39,31.4,22236.0,30.0326,30.0422,30.0135,30.0231,22236.0
2021-12-28 11:20:00,31.39,31.43,31.39,31.41,39487.0,30.0135,30.0517,30.0135,30.0326,39487.0
2021-12-28 11:30:00,31.4,31.4,31.32,31.33,47449.0,30.0231,30.0231,29.9466,29.9561,47449.0
2021-12-28 11:40:00,31.32,31.34,31.28,31.31,18412.0,29.9466,29.9657,29.9083,29.937,18412.0
2021-12-28 11:50:00,31.32,31.33,31.29,31.33,32849.0,29.9466,29.9561,29.9179,29.9561,32849.0
2021-12-28 12:00:00,31.32,31.34,31.31,31.32,53123.0,29.9466,29.9657,29.937,29.9466,53123.0
2021-12-28 12:10:00,31.32,31.35,31.32,31.35,12224.0,29.9466,29.9753,29.9466,29.9753,12224.0
2021-12-28 12:20:00,31.35,31.35,31.31,31.31,21128.0,29.9753,29.9753,29.937,29.937,21128.0
2021-12-28 12:30:00,31.3,31.31,31.27,31.31,28328.0,29.9275,29.937,29.8988,29.937,28328.0
2021-12-28 12:40:00,31.31,31.31,31.3,31.3,24295.0,29.937,29.937,29.9275,29.9275,24295.0
2021-12-28 12:50:00,31.31,31.31,31.27,31.28,10636.0,29.937,29.937,29.8988,29.9083,10636.0
2021-12-28 13:00:00,31.28,31.28,31.23,31.26,33188.0,29.9083,29.9083,29.8605,29.8892,33188.0
2021-12-28 13:10:00,31.27,31.3,31.27,31.29,12138.0,29.8988,29.9275,29.8988,29.9179,12138.0
2021-12-28 13:20:00,31.28,31.28,31.21,31.25,74428.0,29.9083,29.9083,29.8414,29.8796,74428.0
2021-12-28 13:30:00,31.25,31.25,31.21,31.22,36258.0,29.8796,29.8796,29.8414,29.851,36258.0
2021-12-28 13:40:00,31.22,31.22,31.17,31.17,31847.0,29.851,29.851,29.8032,29.8032,31847.0
2021-12-28 13:50:00,31.16,31.18,31.16,31.18,29091.0,29.7936,29.8127,29.7936,29.8127,29091.0
2021-12-28 14:00:00,31.18,31.2,31.15,31.15,25334.0,29.8127,29.8318,29.784,29.784,25334.0
2021-12-28 14:10:00,31.14,31.17,31.11,31.16,43063.0,29.7745,29.8032,29.7458,29.7936,43063.0
2021-12-28 14:20:00,31.16,31.18,31.14,31.15,27865.0,29.7936,29.8127,29.7745,29.784,27865.0
2021-12-28 14:30:00,31.14,31.16,31.1,31.15,32796.0,29.7745,29.7936,29.7362,29.784,32796.0
2021-12-28 14:40:00,31.15,31.15,31.11,31.11,26005.0,29.784,29.784,29.7458,29.7458,26005.0
2021-12-28 14:50:00,31.11,31.13,31.11,31.13,30850.0,29.7458,29.7649,29.7458,29.7649,30850.0
2021-12-28 15:00:00,31.14,31.14,31.11,31.12,29697.0,29.7745,29.7745,29.7458,29.7553,29697.0
2021-12-28 15:10:00,31.11,31.12,31.07,31.09,73059.0,29.7458,29.7553,29.7075,29.7267,73059.0
2021-12-28 15:20:00,31.09,31.14,31.09,31.14,80024.0,29.7267,29.7745,29.7267,29.7745,80024.0
2021-12-28 15:30:00,31.14,31.17,31.14,31.15,53378.0,29.7745,29.8032,29.7745,29.784,53378.0
2021-12-28 15:40:00,31.16,31.16,31.13,31.14,105667.0,29.7936,29.7936,29.7649,29.7745,105667.0
2021-12-28 15:50:00,31.14,31.14,31.08,31.09,167685.0,29.7745,29.7745,29.7171,29.7267,167685.0
2021-12-29 09:30:00,30.84,31.18,30.84,31.11,250552.0,29.4876,29.8127,29.4876,29.7458,250552.0
2021-12-29 09:40:00,31.11,31.11,30.93,30.99,74299.0,29.7458,29.7458,29.5737,29.631,74299.0
2021-12-29 09:50:00,30.97,31.08,30.92,31.06,88465.0,29.6119,29.7171,29.5641,29.698,88465.0
2021-12-29 10:00:00,31.06,31.28,31.02,31.26,119464.0,29.698,29.9083,29.6597,29.8892,119464.0
2021-12-29 10:10:00,31.26,31.38,31.25,31.37,98535.0,29.8892,30.0039,29.8796,29.9944,98535.0
2021-12-29 10:20:00,31.36,31.41,31.27,31.27,86642.0,29.9848,30.0326,29.8988,29.8988,86642.0
2021-12-29 10:30:00,31.27,31.36,31.27,31.34,71530.0,29.8988,29.9848,29.8988,29.9657,71530.0
2021-12-29 10:40:00,31.33,31.39,31.33,31.39,36979.0,29.9561,30.0135,29.9561,30.0135,36979.0
2021-12-29 10:50:00,31.39,31.39,31.35,31.36,59125.0,30.0135,30.0135,29.9753,29.9848,59125.0
2021-12-29 11:00:00,31.37,31.5,31.37,31.46,56962.0,29.9944,30.1187,29.9944,30.0804,56962.0
2021-12-29 11:10:00,31.46,31.48,31.43,31.45,38932.0,30.0804,30.0996,30.0517,30.0709,38932.0
2021-12-29 11:20:00,31.45,31.53,31.45,31.46,93743.0,30.0709,30.1474,30.0709,30.0804,93743.0
2021-12-29 11:30:00,31.46,31.46,31.36,31.38,66800.0,30.0804,30.0804,29.9848,30.0039,66800.0
2021-12-29 11:40:00,31.37,31.37,31.31,31.34,54620.0,29.9944,29.9944,29.937,29.9657,54620.0
2021-12-29 11:50:00,31.35,31.39,31.34,31.35,71890.0,29.9753,30.0135,29.9657,29.9753,71890.0
2021-12-29 12:00:00,31.34,31.38,31.32,31.35,28934.0,29.9657,30.0039,29.9466,29.9753,28934.0
2021-12-29 12:10:00,31.36,31.36,31.34,31.35,19159.0,29.9848,29.9848,29.9657,29.9753,19159.0
2021-12-29 12:20:00,31.36,31.4,31.36,31.4,39439.0,29.9848,30.0231,29.9848,30.0231,39439.0
2021-12-29 12:30:00,31.4,31.43,31.4,31.42,56975.0,30.0231,30.0517,30.0231,30.0422,56975.0
2021-12-29 12:40:00,31.42,31.43,31.39,31.39,39432.0,30.0422,30.0517,30.0135,30.0135,39432.0
2021-12-29 12:50:00,31.4,31.42,31.37,31.42,22301.0,30.0231,30.0422,29.9944,30.0422,22301.0
2021-12-29 13:00:00,31.42,31.42,31.36,31.38,39256.0,30.0422,30.0422,29.9848,30.0039,39256.0
2021-12-29 13:10:00,31.39,31.39,31.36,31.36,23968.0,30.0135,30.0135,29.9848,29.9848,23968.0
2021-12-29 13:20:00,31.36,31.4,31.36,31.4,45592.0,29.9848,30.0231,29.9848,30.0231,45592.0
2021-12-29 13:30:00,31.4,31.4,31.38,31.38,38795.0,30.0231,30.0231,30.0039,30.0039,38795.0
2021-12-29 13:40:00,31.38,31.41,31.38,31.41,31441.0,30.0039,30.0326,30.0039,30.0326,31441.0
2021-12-29 13:50:00,31.41,31.42,31.41,31.41,10567.0,30.0326,30.0422,30.0326,30.0326,10567.0
2021-12-29 14:00:00,31.41,31.41,31.36,31.36,31710.0,30.0326,30.0326,29.9848,29.9848,31710.0
2021-12-29 14:10:00,31.36,31.36,31.34,31.34,38938.0,29.9848,29.9848,29.9657,29.9657,38938.0
2021-12-29 14:20:00,31.34,31.34,31.3,31.31,85156.0,29.9657,29.9657,29.9275,29.937,85156.0
2021-12-29 14:30:00,31.32,31.32,31.28,31.3,65480.0,29.9466,29.9466,29.9083,29.9275,65480.0
2021-12-29 14:40:00,31.3,31.3,31.27,31.27,21975.0,29.9275,29.9275,29.8988,29.8988,21975.0
2021-12-29 14:50:00,31.27,31.29,31.27,31.27,8889.0,29.8988,29.9179,29.8988,29.8988,8889.0
2021-12-29 15:00:00,31.27,31.28,31.23,31.25,51163.0,29.8988,29.9083,29.8605,29.8796,51163.0
2021-12-29 15:10:00,31.25,31.29,31.23,31.29,26645.0,29.8796,29.9179,29.8605,29.9179,26645.0
2021-12-29 15:20:00,31.28,31.28,31.25,31.27,30287.0,29.9083,29.9083,29.8796,29.8988,30287.0
2021-12-29 15:30:00,31.27,31.27,31.23,31.23,70503.0,29.8988,29.8988,29.8605,29.8605,70503.0
2021-12-29 15:40:00,31.23,31.23,31.2,31.23,37275.0,29.8605,29.8605,29.8318,29.8605,37275.0
2021-12-29 15:50:00,31.23,31.25,31.22,31.23,85318.0,29.8605,29.8796,29.851,29.8605,85318.0
2021-12-30 09:30:00,31.21,31.66,31.21,31.61,263047.0,29.8414,30.2717,29.8414,30.2239,263047.0
2021-12-30 09:40:00,31.6,31.7,31.46,31.49,89136.0,30.2143,30.3099,30.0804,30.1091,89136.0
2021-12-30 09:50:00,31.49,31.56,31.47,31.51,60230.0,30.1091,30.176,30.09,30.1282,60230.0
2021-12-30 10:00:00,31.52,31.66,31.52,31.61,62925.0,30.1378,30.2717,30.1378,30.2239,62925.0
2021-12-30 10:10:00,31.61,31.65,31.59,31.61,41098.0,30.2239,30.2621,30.2047,30.2239,41098.0
2021-12-30 10:20:00,31.61,31.64,31.57,31.58,46418.0,30.2239,30.2525,30.1856,30.1952,46418.0
2021-12-30 10:30:00,31.59,31.63,31.5,31.52,30227.0,30.2047,30.243,30.1187,30.1378,30227.0
2021-12-30 10:40:00,31.52,31.56,31.48,31.49,16393.0,30.1378,30.176,30.0996,30.1091,16393.0
2021-12-30 10:50:00,31.48,31.57,31.46,31.5,41970.0,30.0996,30.1856,30.0804,30.1187,41970.0
2021-12-30 11:00:00,31.49,31.51,31.45,31.46,17473.0,30.1091,30.1282,30.0709,30.0804,17473.0
2021-12-30 11:10:00,31.48,31.58,31.48,31.56,51547.0,30.0996,30.1952,30.0996,30.176,51547.0
2021-12-30 11:20:00,31.55,31.57,31.54,31.54,35997.0,30.1665,30.1856,30.1569,30.1569,35997.0
2021-12-30 11:30:00,31.55,31.59,31.54,31.59,57061.0,30.1665,30.2047,30.1569,30.2047,57061.0
2021-12-30 11:40:00,31.59,31.6,31.56,31.56,23893.0,30.2047,30.2143,30.176,30.176,23893.0
2021-12-30 11:50:00,31.54,31.6,31.54,31.6,26254.0,30.1569,30.2143,30.1569,30.2143,26254.0
2021-12-30 12:00:00,31.6,31.61,31.57,31.58,40378.0,30.2143,30.2239,30.1856,30.1952,40378.0
2021-12-30 12:10:00,31.59,31.61,31.57,31.59,33666.0,30.2047,30.2239,30.1856,30.2047,33666.0
2021-12-30 12:20:00,31.59,31.59,31.55,31.56,22115.0,30.2047,30.2047,30.1665,30.176,22115.0
2021-12-30 12:30:00,31.55,31.57,31.55,31.55,22054.0,30.1665,30.1856,30.1665,30.1665,22054.0
2021-12-30 12:40:00,31.55,31.57,31.54,31.55,16908.0,30.1665,30.1856,30.1569,30.1665,16908.0
2021-12-30 12:50:00,31.54,31.56,31.52,31.55,25695.0,30.1569,30.176,30.1378,30.1665,25695.0
2021-12-30 13:00:00,31.55,31.56,31.52,31.56,39054.0,30.1665,30.176,30.1378,30.176,39054.0
2021-12-30 13:10:00,31.55,31.57,31.52,31.52,19059.0,30.1665,30.1856,30.1378,30.1378,19059.0
2021-12-30 13:20:00,31.52,31.53,31.5,31.51,36419.0,30.1378,30.1474,30.1187,30.1282,36419.0
2021-12-30 13:30:00,31.5,31.57,31.5,31.57,38748.0,30.1187,30.1856,30.1187,30.1856,38748.0
2021-12-30 13:40:00,31.57,31.59,31.57,31.59,26576.0,30.1856,30.2047,30.1856,30.2047,26576.0
2021-12-30 13:50:00,31.59,31.61,31.59,31.61,34203.0,30.2047,30.2239,30.2047,30.2239,34203.0
2021-12-30 14:00:00,31.61,31.61,31.57,31.57,30616.0,30.2239,30.2239,30.1856,30.1856,30616.0
2021-12-30 14:10:00,31.57,31.62,31.57,31.62,15526.0,30.1856,30.2334,30.1856,30.2334,15526.0
2021-12-30 14:20:00,31.61,31.63,31.59,31.63,24642.0,30.2239,30.243,30.2047,30.243,24642.0
2021-12-30 14:30:00,31.63,31.65,31.63,31.65,19090.0,30.243,30.2621,30.243,30.2621,19090.0
2021-12-30 14:40:00,31.64,31.69,31.64,31.67,27760.0,30.2525,30.3003,30.2525,30.2812,27760.0
2021-12-30 14:50:00,31.68,31.73,31.67,31.71,108266.0,30.2908,30.3386,30.2812,30.3195,108266.0
2021-12-30 15:00:00,31.72,31.75,31.72,31.75,59739.0,30.329,30.3577,30.329,30.3577,59739.0
2021-12-30 15:10:00,31.75,31.77,31.75,31.75,54416.0,30.3577,30.3768,30.3577,30.3577,54416.0
2021-12-30 15:20:00,31.75,31.75,31.73,31.75,12480.0,30.3577,30.3577,30.3386,30.3577,12480.0
2021-12-30 15:30:00,31.75,31.82,31.75,31.82,95681.0,30.3577,30.4246,30.3577,30.4246,95681.0
2021-12-30 15:40:00,31.82,31.82,31.76,31.76,134447.0,30.4246,30.4246,30.3673,30.3673,134447.0
2021-12-30 15:50:00,31.76,31.76,31.74,31.75,159813.0,30.3673,30.3673,30.3482,30.3577,159813.0
2021-12-31 09:30:00,31.99,32.04,31.89,31.93,182659.0,30.5872,30.635,30.4916,30.5298,182659.0
2021-12-31 09:40:00,31.92,32.04,31.85,31.98,58710.0,30.5203,30.635,30.4533,30.5776,58710.0
2021-12-31 09:50:00,31.97,31.99,31.87,31.9,32289.0,30.5681,30.5872,30.4725,30.5011,32289.0
2021-12-31 10:00:00,31.89,31.89,31.81,31.86,89217.0,30.4916,30.4916,30.4151,30.4629,89217.0
2021-12-31 10:10:00,31.87,31.88,31.84,31.84,55148.0,30.4725,30.482,30.4438,30.4438,55148.0
2021-12-31 10:20:00,31.85,31.85,31.75,31.81,39378.0,30.4533,30.4533,30.3577,30.4151,39378.0
2021-12-31 10:30:00,31.82,31.82,31.74,31.81,29306.0,30.4246,30.4246,30.3482,30.4151,29306.0
2021-12-31 10:40:00,31.82,31.82,31.74,31.75,20577.0,30.4246,30.4246,30.3482,30.3577,20577.0
2021-12-31 10:50:00,31.74,31.83,31.72,31.83,31503.0,30.3482,30.4342,30.329,30.4342,31503.0
2021-12-31 11:00:00,31.84,31.85,31.8,31.8,67036.0,30.4438,30.4533,30.4055,30.4055,67036.0
2021-12-31 11:10:00,31.8,31.8,31.74,31.74,39612.0,30.4055,30.4055,30.3482,30.3482,39612.0
2021-12-31 11:20:00,31.73,31.77,31.73,31.75,32297.0,30.3386,30.3768,30.3386,30.3577,32297.0
2021-12-31 11:30:00,31.76,31.78,31.76,31.76,32630.0,30.3673,30.3864,30.3673,30.3673,32630.0
2021-12-31 11:40:00,31.75,31.77,31.75,31.77,30002.0,30.3577,30.3768,30.3577,30.3768,30002.0
2021-12-31 11:50:00,31.76,31.77,31.73,31.76,33343.0,30.3673,30.3768,30.3386,30.3673,33343.0
2021-12-31 12:00:00,31.76,31.77,31.74,31.74,44269.0,30.3673,30.3768,30.3482,30.3482,44269.0
2021-12-31 12:10:00,31.74,31.78,31.74,31.78,23656.0,30.3482,30.3864,30.3482,30.3864,23656.0
2021-12-31 12:20:00,31.77,31.81,31.77,31.81,15530.0,30.3768,30.4151,30.3768,30.4151,15530.0
2021-12-31 12:30:00,31.8,31.81,31.79,31.81,12576.0,30.4055,30.4151,30.396,30.4151,12576.0
2021-12-31 12:40:00,31.81,31.84,31.79,31.84,55247.0,30.4151,30.4438,30.396,30.4438,55247.0
2021-12-31 12:50:00,31.85,31.87,31.85,31.86,33080.0,30.4533,30.4725,30.4533,30.4629,33080.0
2021-12-31 13:00:00,31.85,31.86,31.83,31.86,39894.0,30.4533,30.4629,30.4342,30.4629,39894.0
2021-12-31 13:10:00,31.86,31.88,31.86,31.88,46029.0,30.4629,30.482,30.4629,30.482,46029.0
2021-12-31 13:20:00,31.88,31.94,31.88,31.94,88610.0,30.482,30.5394,30.482,30.5394,88610.0
2021-12-31 13:30:00,31.93,31.93,31.91,31.92,42411.0,30.5298,30.5298,30.5107,30.5203,42411.0
2021-12-31 13:40:00,31.92,31.93,31.91,31.93,10951.0,30.5203,30.5298,30.5107,30.5298,10951.0
2021-12-31 13:50:00,31.93,31.96,31.93,31.95,17759.0,30.5298,30.5585,30.5298,30.5489,17759.0
2021-12-31 14:00:00,31.96,31.96,31.91,31.93,18271.0,30.5585,30.5585,30.5107,30.5298,18271.0
2021-12-31 14:10:00,31.93,31.93,31.91,31.91,15020.0,30.5298,30.5298,30.5107,30.5107,15020.0
2021-12-31 14:20:00,31.91,31.93,31.91,31.91,35068.0,30.5107,30.5298,30.5107,30.5107,35068.0
2021-12-31 14:30:00,31.91,31.95,31.91,31.95,28324.0,30.5107,30.5489,30.5107,30.5489,28324.0
2021-12-31 14:40:00,31.95,31.97,31.95,31.96,23019.0,30.5489,30.5681,30.5489,30.5585,23019.0
2021-12-31 14:50:00,31.95,31.98,31.95,31.98,22181.0,30.5489,30.5776,30.5489,30.5776,22181.0
2021-12-31 15:00:00,31.98,32.02,31.98,32.02,51550.0,30.5776,30.6159,30.5776,30.6159,51550.0
2021-12-31 15:10:00,32.02,32.02,32.01,32.01,46954.0,30.6159,30.6159,30.6063,30.6063,46954.0
2021-12-31 15:20:00,32.0,32.05,32.0,32.05,30965.0,30.5968,30.6446,30.5968,30.6446,30965.0
2021-12-31 15:30:00,32.05,32.08,32.05,32.06,99073.0,30.6446,30.6732,30.6446,30.6541,99073.0
2021-12-31 15:40:00,32.06,32.08,32.04,32.05,145938.0,30.6541,30.6732,30.635,30.6446,145938.0
2021-12-31 15:50:00,32.04,32.05,31.98,32.02,256559.0,30.635,30.6446,30.5776,30.6159,256559.0
2022-01-03 09:30:00,31.4,31.53,31.29,31.43,395046.0,30.0231,30.1474,29.9179,30.0517,395046.0
2022-01-03 09:40:00,31.42,31.46,31.36,31.39,133171.0,30.0422,30.0804,29.9848,30.0135,133171.0
2022-01-03 09:50:00,31.39,31.43,31.32,31.36,104882.0,30.0135,30.0517,29.9466,29.9848,104882.0
2022-01-03 10:00:00,31.35,31.39,31.23,31.25,143539.0,29.9753,30.0135,29.8605,29.8796,143539.0
2022-01-03 10:10:00,31.26,31.34,31.2,31.32,173746.0,29.8892,29.9657,29.8318,29.9466,173746.0
2022-01-03 10:20:00,31.34,31.5,31.34,31.45,229338.0,29.9657,30.1187,29.9657,30.0709,229338.0
2022-01-03 10:30:00,31.45,31.48,31.32,31.38,71379.0,30.0709,30.0996,29.9466,30.0039,71379.0
2022-01-03 10:40:00,31.38,31.38,31.3,31.34,48504.0,30.0039,30.0039,29.9275,29.9657,48504.0
2022-01-03 10:50:00,31.35,31.39,31.33,31.33,45574.0,29.9753,30.0135,29.9561,29.9561,45574.0
2022-01-03 11:00:00,31.32,31.37,31.26,31.26,82076.0,29.9466,29.9944,29.8892,29.8892,82076.0
2022-01-03 11:10:00,31.26,31.32,31.25,31.28,52178.0,29.8892,29.9466,29.8796,29.9083,52178.0
2022-01-03 11:20:00,31.29,31.33,31.25,31.28,51143.0,29.9179,29.9561,29.8796,29.9083,51143.0
2022-01-03 11:30:00,31.28,31.28,31.22,31.23,58899.0,29.9083,29.9083,29.851,29.8605,58899.0
2022-01-03 11:40:00,31.23,31.25,31.21,31.23,66146.0,29.8605,29.8796,29.8414,29.8605,66146.0
2022-01-03 11:50:00,31.23,31.25,31.22,31.25,58204.0,29.8605,29.8796,29.851,29.8796,58204.0
2022-01-03 12:00:00,31.26,31.27,31.23,31.26,63163.0,29.8892,29.8988,29.8605,29.8892,63163.0
2022-01-03 12:10:00,31.27,31.27,31.23,31.25,40608.0,29.8988,29.8988,29.8605,29.8796,40608.0
2022-01-03 12:20:00,31.25,31.27,31.23,31.24,88602.0,29.8796,29.8988,29.8605,29.8701,88602.0
2022-01-03 12:30:00,31.23,31.25,31.23,31.25,28386.0,29.8605,29.8796,29.8605,29.8796,28386.0
2022-01-03 12:40:00,31.25,31.25,31.24,31.24,12577.0,29.8796,29.8796,29.8701,29.8701,12577.0
2022-01-03 12:50:00,31.25,31.27,31.25,31.26,9263.0,29.8796,29.8988,29.8796,29.8892,9263.0
2022-01-03 13:00:00,31.25,31.3,31.25,31.28,22521.0,29.8796,29.9275,29.8796,29.9083,22521.0
2022-01-03 13:10:00,31.28,31.31,31.27,31.3,51110.0,29.9083,29.937,29.8988,29.9275,51110.0
2022-01-03 13:20:00,31.29,31.3,31.27,31.3,32986.0,29.9179,29.9275,29.8988,29.9275,32986.0
2022-01-03 13:30:00,31.3,31.3,31.28,31.3,33657.0,29.9275,29.9275,29.9083,29.9275,33657.0
2022-01-03 13:40:00,31.3,31.32,31.3,31.32,48186.0,29.9275,29.9466,29.9275,29.9466,48186.0
2022-01-03 13:50:00,31.31,31.34,31.3,31.34,35690.0,29.937,29.9657,29.9275,29.9657,35690.0
2022-01-03 14:00:00,31.34,31.36,31.32,31.34,99655.0,29.9657,29.9848,29.9466,29.9657,99655.0
2022-01-03 14:10:00,31.34,31.34,31.32,31.32,22687.0,29.9657,29.9657,29.9466,29.9466,22687.0
2022-01-03 14:20:00,31.32,31.34,31.32,31.34,8670.0,29.9466,29.9657,29.9466,29.9657,8670.0
2022-01-03 14:30:00,31.35,31.36,31.34,31.34,15334.0,29.9753,29.9848,29.9657,29.9657,15334.0
2022-01-03 14:40:00,31.35,31.37,31.35,31.35,12043.0,29.9753,29.9944,29.9753,29.9753,12043.0
2022-01-03 14:50:00,31.34,31.35,31.32,31.32,15314.0,29.9657,29.9753,29.9466,29.9466,15314.0
2022-01-03 15:00:00,31.32,31.33,31.29,31.3,19150.0,29.9466,29.9561,29.9179,29.9275,19150.0
2022-01-03 15:10:00,31.3,31.3,31.27,31.28,63032.0,29.9275,29.9275,29.8988,29.9083,63032.0
2022-01-03 15:20:00,31.29,31.3,31.29,31.29,28102.0,29.9179,29.9275,29.9179,29.9179,28102.0
2022-01-03 15:30:00,31.3,31.3,31.27,31.27,22719.0,29.9275,29.9275,29.8988,29.8988,22719.0
2022-01-03 15:40:00,31.27,31.27,31.24,31.27,78474.0,29.8988,29.8988,29.8701,29.8988,78474.0
2022-01-03 15:50:00,31.28,31.29,31.23,31.24,203625.0,29.9083,29.9179,29.8605,29.8701,203625.0
2022-01-04 09:30:00,31.43,31.52,31.35,31.43,323255.0,30.0517,30.1378,29.9753,30.0517,323255.0
2022-01-04 09:40:00,31.44,31.47,31.32,31.37,125094.0,30.0613,30.09,29.9466,29.9944,125094.0
2022-01-04 09:50:00,31.37,31.52,31.37,31.47,98768.0,29.9944,30.1378,29.9944,30.09,98768.0
2022-01-04 10:00:00,31.47,31.55,31.41,31.44,96545.0,30.09,30.1665,30.0326,30.0613,96545.0
2022-01-04 10:10:00,31.44,31.61,31.44,31.6,73982.0,30.0613,30.2239,30.0613,30.2143,73982.0
2022-01-04 10:20:00,31.6,31.7,31.6,31.69,65476.0,30.2143,30.3099,30.2143,30.3003,65476.0
2022-01-04 10:30:00,31.69,31.71,31.64,31.7,81274.0,30.3003,30.3195,30.2525,30.3099,81274.0
2022-01-04 10:40:00,31.69,31.86,31.69,31.84,127563.0,30.3003,30.4629,30.3003,30.4438,127563.0
2022-01-04 10:50:00,31.84,31.84,31.77,31.78,117997.0,30.4438,30.4438,30.3768,30.3864,117997.0
2022-01-04 11:00:00,31.79,31.79,31.63,31.66,103183.0,30.396,30.396,30.243,30.2717,103183.0
2022-01-04 11:10:00,31.65,31.66,31.63,31.64,63276.0,30.2621,30.2717,30.243,30.2525,63276.0
2022-01-04 11:20:00,31.64,31.64,31.55,31.58,62957.0,30.2525,30.2525,30.1665,30.1952,62957.0
2022-01-04 11:30:00,31.57,31.58,31.53,31.58,45870.0,30.1856,30.1952,30.1474,30.1952,45870.0
2022-01-04 11:40:00,31.58,31.61,31.58,31.61,42404.0,30.1952,30.2239,30.1952,30.2239,42404.0
2022-01-04 11:50:00,31.62,31.67,31.62,31.65,55877.0,30.2334,30.2812,30.2334,30.2621,55877.0
2022-01-04 12:00:00,31.65,31.66,31.63,31.65,91122.0,30.2621,30.2717,30.243,30.2621,91122.0
2022-01-04 12:10:00,31.64,31.67,31.62,31.64,59514.0,30.2525,30.2812,30.2334,30.2525,59514.0
2022-01-04 12:20:00,31.64,31.66,31.64,31.64,23329.0,30.2525,30.2717,30.2525,30.2525,23329.0
2022-01-04 12:30:00,31.63,31.64,31.62,31.63,29966.0,30.243,30.2525,30.2334,30.243,29966.0
2022-01-04 12:40:00,31.62,31.62,31.57,31.57,35041.0,30.2334,30.2334,30.1856,30.1856,35041.0
2022-01-04 12:50:00,31.57,31.58,31.51,31.54,48636.0,30.1856,30.1952,30.1282,30.1569,48636.0
2022-01-04 13:00:00,31.53,31.55,31.51,31.51,38524.0,30.1474,30.1665,30.1282,30.1282,38524.0
2022-01-04 13:10:00,31.52,31.52,31.49,31.49,23250.0,30.1378,30.1378,30.1091,30.1091,23250.0
2022-01-04 13:20:00,31.49,31.49,31.48,31.49,19459.0,30.1091,30.1091,30.0996,30.1091,19459.0
2022-01-04 13:30:00,31.49,31.5,31.46,31.49,39347.0,30.1091,30.1187,30.0804,30.1091,39347.0
2022-01-04 13:40:00,31.49,31.53,31.48,31.53,34700.0,30.1091,30.1474,30.0996,30.1474,34700.0
2022-01-04 13:50:00,31.53,31.54,31.51,31.52,20416.0,30.1474,30.1569,30.1282,30.1378,20416.0
2022-01-04 14:00:00,31.53,31.54,31.53,31.54,26913.0,30.1474,30.1569,30.1474,30.1569,26913.0
2022-01-04 14:10:00,31.54,31.56,31.54,31.56,33214.0,30.1569,30.176,30.1569,30.176,33214.0
2022-01-04 14:20:00,31.57,31.57,31.56,31.57,14562.0,30.1856,30.1856,30.176,30.1856,14562.0
2022-01-04 14:30:00,31.58,31.58,31.57,31.57,16280.0,30.1952,30.1952,30.1856,30.1856,16280.0
2022-01-04 14:40:00,31.56,31.56,31.48,31.48,15512.0,30.176,30.176,30.0996,30.0996,15512.0
2022-01-04 14:50:00,31.48,31.49,31.47,31.48,34782.0,30.0996,30.1091,30.09,30.0996,34782.0
2022-01-04 15:00:00,31.48,31.48,31.45,31.45,54221.0,30.0996,30.0996,30.0709,30.0709,54221.0
2022-01-04 15:10:00,31.43,31.5,31.43,31.5,94924.0,30.0517,30.1187,30.0517,30.1187,94924.0
2022-01-04 15:20:00,31.5,31.51,31.47,31.48,41912.0,30.1187,30.1282,30.09,30.0996,41912.0
2022-01-04 15:30:00,31.48,31.48,31.38,31.39,79862.0,30.0996,30.0996,30.0039,30.0135,79862.0
2022-01-04 15:40:00,31.4,31.43,31.4,31.4,100570.0,30.0231,30.0517,30.0231,30.0231,100570.0
2022-01-04 15:50:00,31.39,31.41,31.36,31.39,119884.0,30.0135,30.0326,29.9848,30.0135,119884.0
2022-01-05 09:30:00,31.71,31.76,31.63,31.69,291918.0,30.3195,30.3673,30.243,30.3003,291918.0
2022-01-05 09:40:00,31.69,31.93,31.68,31.93,133490.0,30.3003,30.5298,30.2908,30.5298,133490.0
2022-01-05 09:50:00,31.93,32.02,31.9,31.9,221218.0,30.5298,30.6159,30.5011,30.5011,221218.0
2022-01-05 10:00:00,31.91,31.95,31.82,31.85,114450.0,30.5107,30.5489,30.4246,30.4533,114450.0
2022-01-05 10:10:00,31.84,31.87,31.72,31.72,65361.0,30.4438,30.4725,30.329,30.329,65361.0
2022-01-05 10:20:00,31.73,31.73,31.68,31.68,114372.0,30.3386,30.3386,30.2908,30.2908,114372.0
2022-01-05 10:30:00,31.68,31.68,31.58,31.64,101933.0,30.2908,30.2908,30.1952,30.2525,101933.0
2022-01-05 10:40:00,31.65,31.68,31.61,31.67,61666.0,30.2621,30.2908,30.2239,30.2812,61666.0
2022-01-05 10:50:00,31.69,31.7,31.63,31.65,53641.0,30.3003,30.3099,30.243,30.2621,53641.0
2022-01-05 11:00:00,31.66,31.69,31.64,31.69,56381.0,30.2717,30.3003,30.2525,30.3003,56381.0
2022-01-05 11:10:00,31.69,31.69,31.64,31.65,26378.0,30.3003,30.3003,30.2525,30.2621,26378.0
2022-01-05 11:20:00,31.66,31.7,31.66,31.68,43412.0,30.2717,30.3099,30.2717,30.2908,43412.0
2022-01-05 11:30:00,31.67,31.7,31.63,31.68,55669.0,30.2812,30.3099,30.243,30.2908,55669.0
2022-01-05 11:40:00,31.67,31.7,31.66,31.67,28398.0,30.2812,30.3099,30.2717,30.2812,28398.0
2022-01-05 11:50:00,31.66,31.73,31.66,31.69,44549.0,30.2717,30.3386,30.2717,30.3003,44549.0
2022-01-05 12:00:00,31.69,31.74,31.68,31.74,12268.0,30.3003,30.3482,30.2908,30.3482,12268.0
2022-01-05 12:10:00,31.75,31.79,31.75,31.79,13947.0,30.3577,30.396,30.3577,30.396,13947.0
2022-01-05 12:20:00,31.79,31.86,31.79,31.83,102019.0,30.396,30.4629,30.396,30.4342,102019.0
2022-01-05 12:30:00,31.82,31.83,31.77,31.78,82851.0,30.4246,30.4342,30.3768,30.3864,82851.0
2022-01-05 12:40:00,31.78,31.78,31.7,31.71,34556.0,30.3864,30.3864,30.3099,30.3195,34556.0
2022-01-05 12:50:00,31.7,31.72,31.65,31.65,57263.0,30.3099,30.329,30.2621,30.2621,57263.0
2022-01-05 13:00:00,31.64,31.67,31.64,31.64,24496.0,30.2525,30.2812,30.2525,30.2525,24496.0
2022-01-05 13:10:00,31.63,31.68,31.63,31.68,24090.0,30.243,30.2908,30.243,30.2908,24090.0
2022-01-05 13:20:00,31.68,31.68,31.65,31.65,20853.0,30.2908,30.2908,30.2621,30.2621,20853.0
2022-01-05 13:30:00,31.65,31.67,31.64,31.66,13332.0,30.2621,30.2812,30.2525,30.2717,13332.0
2022-01-05 13:40:00,31.64,31.66,31.64,31.65,18638.0,30.2525,30.2717,30.2525,30.2621,18638.0
2022-01-05 13:50:00,31.65,31.67,31.65,31.66,7297.0,30.2621,30.2812,30.2621,30.2717,7297.0
2022-01-05 14:00:00,31.66,31.67,31.37,31.37,138182.0,30.2717,30.2812,29.9944,29.9944,138182.0
2022-01-05 14:10:00,31.36,31.37,31.2,31.2,222883.0,29.9848,29.9944,29.8318,29.8318,222883.0
2022-01-05 14:20:00,31.2,31.42,31.18,31.37,112227.0,29.8318,30.0422,29.8127,29.9944,112227.0
2022-01-05 14:30:00,31.36,31.39,31.22,31.24,93628.0,29.9848,30.0135,29.851,29.8701,93628.0
2022-01-05 14:40:00,31.24,31.24,31.13,31.17,105492.0,29.8701,29.8701,29.7649,29.8032,105492.0
2022-01-05 14:50:00,31.16,31.21,31.11,31.15,71306.0,29.7936,29.8414,29.7458,29.784,71306.0
2022-01-05 15:00:00,31.14,31.16,31.02,31.03,83181.0,29.7745,29.7936,29.6597,29.6693,83181.0
2022-01-05 15:10:00,31.03,31.05,30.95,31.01,157374.0,29.6693,29.6884,29.5928,29.6502,157374.0
2022-01-05 15:20:00,31.0,31.0,30.94,30.95,41489.0,29.6406,29.6406,29.5832,29.5928,41489.0
2022-01-05 15:30:00,30.94,30.94,30.83,30.9,162846.0,29.5832,29.5832,29.4781,29.545,162846.0
2022-01-05 15:40:00,30.9,30.96,30.87,30.87,138365.0,29.545,29.6024,29.5163,29.5163,138365.0
2022-01-05 15:50:00,30.87,30.91,30.79,30.83,240924.0,29.5163,29.5546,29.4398,29.4781,240924.0
2022-01-06 09:30:00,30.17,30.38,30.11,30.36,456098.0,28.847,29.0478,28.7896,29.0287,456098.0
2022-01-06 09:40:00,30.35,30.36,30.12,30.13,176111.0,29.0191,29.0287,28.7992,28.8088,176111.0
2022-01-06 09:50:00,30.14,30.23,30.05,30.08,121788.0,28.8183,28.9044,28.7323,28.7609,121788.0
2022-01-06 10:00:00,30.09,30.21,29.8,29.82,234159.0,28.7705,28.8852,28.4932,28.5124,234159.0
2022-01-06 10:10:00,29.83,29.91,29.75,29.84,158958.0,28.5219,28.5984,28.4454,28.5315,158958.0
2022-01-06 10:20:00,29.83,30.0,29.82,29.95,87470.0,28.5219,28.6845,28.5124,28.6366,87470.0
2022-01-06 10:30:00,29.96,30.0,29.89,29.96,125397.0,28.6462,28.6845,28.5793,28.6462,125397.0
2022-01-06 10:40:00,29.97,30.02,29.84,29.98,135530.0,28.6558,28.7036,28.5315,28.6653,135530.0
2022-01-06 10:50:00,29.97,29.97,29.85,29.85,72667.0,28.6558,28.6558,28.541,28.541,72667.0
2022-01-06 11:00:00,29.85,29.95,29.75,29.95,78788.0,28.541,28.6366,28.4454,28.6366,78788.0
2022-01-06 11:10:00,29.95,29.98,29.93,29.94,98143.0,28.6366,28.6653,28.6175,28.6271,98143.0
2022-01-06 11:20:00,29.95,29.96,29.9,29.96,41456.0,28.6366,28.6462,28.5888,28.6462,41456.0
2022-01-06 11:30:00,29.97,30.04,29.93,30.01,72400.0,28.6558,28.7227,28.6175,28.694,72400.0
2022-01-06 11:40:00,30.01,30.01,29.92,29.95,33824.0,28.694,28.694,28.608,28.6366,33824.0
2022-01-06 11:50:00,29.95,29.99,29.94,29.94,18163.0,28.6366,28.6749,28.6271,28.6271,18163.0
2022-01-06 12:00:00,29.94,30.0,29.93,30.0,51081.0,28.6271,28.6845,28.6175,28.6845,51081.0
2022-01-06 12:10:00,30.0,30.05,29.98,30.02,55554.0,28.6845,28.7323,28.6653,28.7036,55554.0
2022-01-06 12:20:00,30.01,30.05,30.01,30.05,51449.0,28.694,28.7323,28.694,28.7323,51449.0
2022-01-06 12:30:00,30.06,30.1,30.05,30.1,48999.0,28.7418,28.7801,28.7323,28.7801,48999.0
2022-01-06 12:40:00,30.1,30.13,30.07,30.08,52107.0,28.7801,28.8088,28.7514,28.7609,52107.0
2022-01-06 12:50:00,30.08,30.08,29.98,29.98,36228.0,28.7609,28.7609,28.6653,28.6653,36228.0
2022-01-06 13:00:00,29.97,30.0,29.95,29.97,75748.0,28.6558,28.6845,28.6366,28.6558,75748.0
2022-01-06 13:10:00,29.96,29.97,29.92,29.93,55222.0,28.6462,28.6558,28.608,28.6175,55222.0
2022-01-06 13:20:00,29.93,29.93,29.8,29.81,123477.0,28.6175,28.6175,28.4932,28.5028,123477.0
2022-01-06 13:30:00,29.82,29.83,29.79,29.81,33338.0,28.5124,28.5219,28.4837,28.5028,33338.0
2022-01-06 13:40:00,29.82,29.84,29.8,29.81,41234.0,28.5124,28.5315,28.4932,28.5028,41234.0
2022-01-06 13:50:00,29.8,29.81,29.79,29.79,35234.0,28.4932,28.5028,28.4837,28.4837,35234.0
2022-01-06 14:00:00,29.78,29.81,29.76,29.79,44397.0,28.4741,28.5028,28.455,28.4837,44397.0
2022-01-06 14:10:00,29.79,29.82,29.77,29.8,47335.0,28.4837,28.5124,28.4645,28.4932,47335.0
2022-01-06 14:20:00,29.82,29.86,29.81,29.86,15040.0,28.5124,28.5506,28.5028,28.5506,15040.0
2022-01-06 14:30:00,29.86,29.89,29.86,29.87,49157.0,28.5506,28.5793,28.5506,28.5602,49157.0
2022-01-06 14:40:00,29.87,29.93,29.87,29.91,47096.0,28.5602,28.6175,28.5602,28.5984,47096.0
2022-01-06 14:50:00,29.91,29.91,29.88,29.88,39955.0,28.5984,28.5984,28.5697,28.5697,39955.0
2022-01-06 15:00:00,29.89,29.92,29.87,29.92,68748.0,28.5793,28.608,28.5602,28.608,68748.0
2022-01-06 15:10:00,29.91,29.94,29.89,29.91,27850.0,28.5984,28.6271,28.5793,28.5984,27850.0
2022-01-06 15:20:00,29.9,29.91,29.88,29.9,78134.0,28.5888,28.5984,28.5697,28.5888,78134.0
2022-01-06 15:30:00,29.89,29.89,29.8,29.8,107297.0,28.5793,28.5793,28.4932,28.4932,107297.0
2022-01-06 15:40:00,29.8,29.8,29.76,29.76,210582.0,28.4932,28.4932,28.455,28.455,210582.0
2022-01-06 15:50:00,29.77,29.82,29.74,29.77,244291.0,28.4645,28.5124,28.4359,28.4645,244291.0
2022-01-07 09:30:00,29.95,30.07,29.91,29.96,242347.0,28.6366,28.7514,28.5984,28.6462,242347.0
2022-01-07 09:40:00,29.95,30.11,29.84,29.96,216924.0,28.6366,28.7896,28.5315,28.6462,216924.0
2022-01-07 09:50:00,29.96,29.99,29.83,29.85,120599.0,28.6462,28.6749,28.5219,28.541,120599.0
2022-01-07 10:00:00,29.85,29.89,29.8,29.83,109775.0,28.541,28.5793,28.4932,28.5219,109775.0
2022-01-07 10:10:00,29.82,29.89,29.8,29.89,34141.0,28.5124,28.5793,28.4932,28.5793,34141.0
2022-01-07 10:20:00,29.89,29.95,29.82,29.83,67851.0,28.5793,28.6366,28.5124,28.5219,67851.0
2022-01-07 10:30:00,29.82,29.82,29.68,29.68,159332.0,28.5124,28.5124,28.3785,28.3785,159332.0
2022-01-07 10:40:00,29.68,29.73,29.62,29.72,145325.0,28.3785,28.4263,28.3211,28.4167,145325.0
2022-01-07 10:50:00,29.73,29.75,29.7,29.75,39243.0,28.4263,28.4454,28.3976,28.4454,39243.0
2022-01-07 11:00:00,29.75,29.83,29.75,29.8,46074.0,28.4454,28.5219,28.4454,28.4932,46074.0
2022-01-07 11:10:00,29.8,29.83,29.77,29.79,65490.0,28.4932,28.5219,28.4645,28.4837,65490.0
2022-01-07 11:20:00,29.79,29.86,29.79,29.85,38903.0,28.4837,28.5506,28.4837,28.541,38903.0
2022-01-07 11:30:00,29.85,29.94,29.85,29.91,51380.0,28.541,28.6271,28.541,28.5984,51380.0
2022-01-07 11:40:00,29.9,29.92,29.88,29.88,31624.0,28.5888,28.608,28.5697,28.5697,31624.0
2022-01-07 11:50:00,29.89,30.0,29.87,29.99,114548.0,28.5793,28.6845,28.5602,28.6749,114548.0
2022-01-07 12:00:00,30.0,30.01,29.95,29.95,55586.0,28.6845,28.694,28.6366,28.6366,55586.0
2022-01-07 12:10:00,29.94,29.94,29.89,29.9,32254.0,28.6271,28.6271,28.5793,28.5888,32254.0
2022-01-07 12:20:00,29.9,29.9,29.88,29.9,33095.0,28.5888,28.5888,28.5697,28.5888,33095.0
2022-01-07 12:30:00,29.91,29.94,29.89,29.89,20078.0,28.5984,28.6271,28.5793,28.5793,20078.0
2022-01-07 12:40:00,29.89,29.94,29.89,29.93,33705.0,28.5793,28.6271,28.5793,28.6175,33705.0
2022-01-07 12:50:00,29.93,29.96,29.93,29.93,18476.0,28.6175,28.6462,28.6175,28.6175,18476.0
2022-01-07 13:00:00,29.92,29.93,29.91,29.92,26704.0,28.608,28.6175,28.5984,28.608,26704.0
2022-01-07 13:10:00,29.92,29.95,29.92,29.94,18198.0,28.608,28.6366,28.608,28.6271,18198.0
2022-01-07 13:20:00,29.94,30.07,29.94,30.05,166324.0,28.6271,28.7514,28.6271,28.7323,166324.0
2022-01-07 13:30:00,30.05,30.09,30.04,30.06,43229.0,28.7323,28.7705,28.7227,28.7418,43229.0
2022-01-07 13:40:00,30.07,30.09,30.06,30.07,31047.0,28.7514,28.7705,28.7418,28.7514,31047.0
2022-01-07 13:50:00,30.06,30.06,30.02,30.05,35063.0,28.7418,28.7418,28.7036,28.7323,35063.0
2022-01-07 14:00:00,30.06,30.06,30.0,30.02,25785.0,28.7418,28.7418,28.6845,28.7036,25785.0
2022-01-07 14:10:00,30.02,30.05,30.02,30.04,40853.0,28.7036,28.7323,28.7036,28.7227,40853.0
2022-01-07 14:20:00,30.05,30.13,30.05,30.12,56529.0,28.7323,28.8088,28.7323,28.7992,56529.0
2022-01-07 14:30:00,30.11,30.16,30.11,30.16,57997.0,28.7896,28.8374,28.7896,28.8374,57997.0
2022-01-07 14:40:00,30.15,30.16,30.12,30.12,15194.0,28.8279,28.8374,28.7992,28.7992,15194.0
2022-01-07 14:50:00,30.12,30.12,30.07,30.09,38486.0,28.7992,28.7992,28.7514,28.7705,38486.0
2022-01-07 15:00:00,30.09,30.12,30.08,30.12,54923.0,28.7705,28.7992,28.7609,28.7992,54923.0
2022-01-07 15:10:00,30.12,30.12,30.04,30.04,65286.0,28.7992,28.7992,28.7227,28.7227,65286.0
2022-01-07 15:20:00,30.04,30.04,29.95,29.96,86903.0,28.7227,28.7227,28.6366,28.6462,86903.0
2022-01-07 15:30:00,29.98,30.01,29.95,29.99,122246.0,28.6653,28.694,28.6366,28.6749,122246.0
2022-01-07 15:40:00,29.99,30.01,29.98,29.99,57645.0,28.6749,28.694,28.6653,28.6749,57645.0
2022-01-07 15:50:00,30.0,30.04,30.0,30.02,237311.0,28.6845,28.7227,28.6845,28.7036,237311.0
2022-01-10 09:30:00,29.85,29.98,29.78,29.89,560168.0,28.541,28.6653,28.4741,28.5793,560168.0
2022-01-10 09:40:00,29.9,30.03,29.9,29.95,154188.0,28.5888,28.7131,28.5888,28.6366,154188.0
2022-01-10 09:50:00,29.97,30.03,29.89,29.89,101461.0,28.6558,28.7131,28.5793,28.5793,101461.0
2022-01-10 10:00:00,29.88,29.95,29.72,29.93,80672.0,28.5697,28.6366,28.4167,28.6175,80672.0
2022-01-10 10:10:00,29.94,29.97,29.83,29.83,92228.0,28.6271,28.6558,28.5219,28.5219,92228.0
2022-01-10 10:20:00,29.84,29.89,29.8,29.84,97991.0,28.5315,28.5793,28.4932,28.5315,97991.0
2022-01-10 10:30:00,29.85,29.93,29.81,29.86,79260.0,28.541,28.6175,28.5028,28.5506,79260.0
2022-01-10 10:40:00,29.86,29.91,29.73,29.73,172391.0,28.5506,28.5984,28.4263,28.4263,172391.0
2022-01-10 10:50:00,29.73,29.8,29.66,29.78,109840.0,28.4263,28.4932,28.3594,28.4741,109840.0
2022-01-10 11:00:00,29.79,29.86,29.79,29.85,53087.0,28.4837,28.5506,28.4837,28.541,53087.0
2022-01-10 11:10:00,29.84,29.93,29.84,29.92,79682.0,28.5315,28.6175,28.5315,28.608,79682.0
2022-01-10 11:20:00,29.91,29.92,29.86,29.87,64594.0,28.5984,28.608,28.5506,28.5602,64594.0
2022-01-10 11:30:00,29.88,29.91,29.86,29.86,80794.0,28.5697,28.5984,28.5506,28.5506,80794.0
2022-01-10 11:40:00,29.85,29.91,29.82,29.85,64446.0,28.541,28.5984,28.5124,28.541,64446.0
2022-01-10 11:50:00,29.84,29.9,29.84,29.89,40990.0,28.5315,28.5888,28.5315,28.5793,40990.0
2022-01-10 12:00:00,29.89,29.89,29.86,29.87,58210.0,28.5793,28.5793,28.5506,28.5602,58210.0
2022-01-10 12:10:00,29.86,29.92,29.86,29.9,75324.0,28.5506,28.608,28.5506,28.5888,75324.0
2022-01-10 12:20:00,29.9,29.93,29.9,29.93,71414.0,28.5888,28.6175,28.5888,28.6175,71414.0
2022-01-10 12:30:00,29.93,30.05,29.93,30.05,97926.0,28.6175,28.7323,28.6175,28.7323,97926.0
2022-01-10 12:40:00,30.05,30.15,30.05,30.13,99857.0,28.7323,28.8279,28.7323,28.8088,99857.0
2022-01-10 12:50:00,30.12,30.18,30.12,30.18,116086.0,28.7992,28.8566,28.7992,28.8566,116086.0
2022-01-10 13:00:00,30.18,30.25,30.18,30.23,124672.0,28.8566,28.9235,28.8566,28.9044,124672.0
2022-01-10 13:10:00,30.23,30.27,30.21,30.22,71783.0,28.9044,28.9426,28.8852,28.8948,71783.0
2022-01-10 13:20:00,30.19,30.24,30.17,30.19,93815.0,28.8661,28.9139,28.847,28.8661,93815.0
2022-01-10 13:30:00,30.19,30.23,30.19,30.19,37687.0,28.8661,28.9044,28.8661,28.8661,37687.0
2022-01-10 13:40:00,30.21,30.3,30.2,30.29,48715.0,28.8852,28.9713,28.8757,28.9617,48715.0
2022-01-10 13:50:00,30.3,30.32,30.25,30.31,116114.0,28.9713,28.9904,28.9235,28.9809,116114.0
2022-01-10 14:00:00,30.31,30.4,30.3,30.39,58865.0,28.9809,29.0669,28.9713,29.0574,58865.0
2022-01-10 14:10:00,30.39,30.39,30.37,30.38,23419.0,29.0574,29.0574,29.0382,29.0478,23419.0
2022-01-10 14:20:00,30.39,30.41,30.38,30.4,32095.0,29.0574,29.0765,29.0478,29.0669,32095.0
2022-01-10 14:30:00,30.4,30.45,30.38,30.44,94944.0,29.0669,29.1147,29.0478,29.1052,94944.0
2022-01-10 14:40:00,30.44,30.48,30.43,30.46,39619.0,29.1052,29.1434,29.0956,29.1243,39619.0
2022-01-10 14:50:00,30.46,30.46,30.41,30.46,40374.0,29.1243,29.1243,29.0765,29.1243,40374.0
2022-01-10 15:00:00,30.47,30.5,30.42,30.44,64660.0,29.1338,29.1625,29.086,29.1052,64660.0
2022-01-10 15:10:00,30.45,30.47,30.38,30.44,57665.0,29.1147,29.1338,29.0478,29.1052,57665.0
2022-01-10 15:20:00,30.43,30.46,30.41,30.42,47044.0,29.0956,29.1243,29.0765,29.086,47044.0
2022-01-10 15:30:00,30.41,30.5,30.41,30.49,46333.0,29.0765,29.1625,29.0765,29.153,46333.0
2022-01-10 15:40:00,30.49,30.5,30.45,30.47,172496.0,29.153,29.1625,29.1147,29.1338,172496.0
2022-01-10 15:50:00,30.47,30.54,30.47,30.52,287096.0,29.1338,29.2008,29.1338,29.1817,287096.0
2022-01-11 09:30:00,30.62,30.71,30.55,30.6,271832.0,29.2773,29.3633,29.2103,29.2581,271832.0
2022-01-11 09:40:00,30.59,30.66,30.39,30.46,142526.0,29.2486,29.3155,29.0574,29.1243,142526.0
2022-01-11 09:50:00,30.47,30.58,30.42,30.57,118459.0,29.1338,29.239,29.086,29.2295,118459.0
2022-01-11 10:00:00,30.56,30.73,30.56,30.65,78971.0,29.2199,29.3824,29.2199,29.306,78971.0
2022-01-11 10:10:00,30.65,30.66,30.52,30.55,85723.0,29.306,29.3155,29.1817,29.2103,85723.0
2022-01-11 10:20:00,30.56,30.63,30.55,30.62,53640.0,29.2199,29.2868,29.2103,29.2773,53640.0
2022-01-11 10:30:00,30.61,30.65,30.56,30.56,44063.0,29.2677,29.306,29.2199,29.2199,44063.0
2022-01-11 10:40:00,30.56,30.57,30.44,30.55,144769.0,29.2199,29.2295,29.1052,29.2103,144769.0
2022-01-11 10:50:00,30.55,30.65,30.51,30.65,81439.0,29.2103,29.306,29.1721,29.306,81439.0
2022-01-11 11:00:00,30.65,30.81,30.65,30.8,118588.0,29.306,29.4589,29.306,29.4494,118588.0
2022-01-11 11:10:00,30.82,30.88,30.81,30.81,73432.0,29.4685,29.5259,29.4589,29.4589,73432.0
2022-01-11 11:20:00,30.82,30.83,30.76,30.8,80303.0,29.4685,29.4781,29.4111,29.4494,80303.0
2022-01-11 11:30:00,30.81,30.87,30.81,30.83,80303.0,29.4589,29.5163,29.4589,29.4781,80303.0
2022-01-11 11:40:00,30.82,30.87,30.75,30.77,36033.0,29.4685,29.5163,29.4016,29.4207,36033.0
2022-01-11 11:50:00,30.77,30.78,30.74,30.76,49368.0,29.4207,29.4303,29.392,29.4111,49368.0
2022-01-11 12:00:00,30.76,30.78,30.71,30.78,43783.0,29.4111,29.4303,29.3633,29.4303,43783.0
2022-01-11 12:10:00,30.79,30.81,30.77,30.77,63177.0,29.4398,29.4589,29.4207,29.4207,63177.0
2022-01-11 12:20:00,30.78,30.78,30.71,30.71,78014.0,29.4303,29.4303,29.3633,29.3633,78014.0
2022-01-11 12:30:00,30.7,30.73,30.69,30.73,74852.0,29.3538,29.3824,29.3442,29.3824,74852.0
2022-01-11 12:40:00,30.73,30.79,30.73,30.77,22210.0,29.3824,29.4398,29.3824,29.4207,22210.0
2022-01-11 12:50:00,30.78,30.82,30.78,30.82,25262.0,29.4303,29.4685,29.4303,29.4685,25262.0
2022-01-11 13:00:00,30.81,30.83,30.79,30.83,40718.0,29.4589,29.4781,29.4398,29.4781,40718.0
2022-01-11 13:10:00,30.82,30.89,30.82,30.89,50432.0,29.4685,29.5354,29.4685,29.5354,50432.0
2022-01-11 13:20:00,30.9,30.93,30.89,30.9,54437.0,29.545,29.5737,29.5354,29.545,54437.0
2022-01-11 13:30:00,30.91,30.93,30.9,30.93,18159.0,29.5546,29.5737,29.545,29.5737,18159.0
2022-01-11 13:40:00,30.93,30.94,30.91,30.94,48081.0,29.5737,29.5832,29.5546,29.5832,48081.0
2022-01-11 13:50:00,30.95,31.0,30.95,30.98,104144.0,29.5928,29.6406,29.5928,29.6215,104144.0
2022-01-11 14:00:00,30.98,31.0,30.95,30.97,48307.0,29.6215,29.6406,29.5928,29.6119,48307.0
2022-01-11 14:10:00,30.97,31.0,30.97,30.98,74029.0,29.6119,29.6406,29.6119,29.6215,74029.0
2022-01-11 14:20:00,30.98,30.98,30.93,30.93,22608.0,29.6215,29.6215,29.5737,29.5737,22608.0
2022-01-11 14:30:00,30.93,30.93,30.89,30.9,35723.0,29.5737,29.5737,29.5354,29.545,35723.0
2022-01-11 14:40:00,30.9,30.94,30.89,30.94,19230.0,29.545,29.5832,29.5354,29.5832,19230.0
2022-01-11 14:50:00,30.95,30.97,30.94,30.96,57584.0,29.5928,29.6119,29.5832,29.6024,57584.0
2022-01-11 15:00:00,30.95,31.0,30.95,30.98,33559.0,29.5928,29.6406,29.5928,29.6215,33559.0
2022-01-11 15:10:00,30.98,31.04,30.98,31.04,56793.0,29.6215,29.6789,29.6215,29.6789,56793.0
2022-01-11 15:20:00,31.03,31.04,31.0,31.04,66767.0,29.6693,29.6789,29.6406,29.6789,66767.0
2022-01-11 15:30:00,31.05,31.09,31.04,31.06,154756.0,29.6884,29.7267,29.6789,29.698,154756.0
2022-01-11 15:40:00,31.07,31.11,31.05,31.09,155013.0,29.7075,29.7458,29.6884,29.7267,155013.0
2022-01-11 15:50:00,31.09,31.15,31.08,31.15,182178.0,29.7267,29.784,29.7171,29.784,182178.0
2022-01-12 09:30:00,31.28,31.47,31.25,31.38,292380.0,29.9083,30.09,29.8796,30.0039,292380.0
2022-01-12 09:40:00,31.39,31.55,31.36,31.47,109498.0,30.0135,30.1665,29.9848,30.09,109498.0
2022-01-12 09:50:00,31.47,31.47,31.3,31.31,102821.0,30.09,30.09,29.9275,29.937,102821.0
2022-01-12 10:00:00,31.32,31.34,31.14,31.22,126753.0,29.9466,29.9657,29.7745,29.851,126753.0
2022-01-12 10:10:00,31.23,31.29,31.22,31.26,57712.0,29.8605,29.9179,29.851,29.8892,57712.0
2022-01-12 10:20:00,31.27,31.33,31.21,31.22,41997.0,29.8988,29.9561,29.8414,29.851,41997.0
2022-01-12 10:30:00,31.23,31.24,31.13,31.16,75795.0,29.8605,29.8701,29.7649,29.7936,75795.0
2022-01-12 10:40:00,31.15,31.26,31.09,31.26,81255.0,29.784,29.8892,29.7267,29.8892,81255.0
2022-01-12 10:50:00,31.27,31.29,31.21,31.24,61526.0,29.8988,29.9179,29.8414,29.8701,61526.0
2022-01-12 11:00:00,31.24,31.26,31.15,31.18,52161.0,29.8701,29.8892,29.784,29.8127,52161.0
2022-01-12 11:10:00,31.18,31.2,31.09,31.09,41348.0,29.8127,29.8318,29.7267,29.7267,41348.0
2022-01-12 11:20:00,31.08,31.15,31.08,31.15,52931.0,29.7171,29.784,29.7171,29.784,52931.0
2022-01-12 11:30:00,31.15,31.27,31.15,31.27,39404.0,29.784,29.8988,29.784,29.8988,39404.0
2022-01-12 11:40:00,31.28,31.34,31.28,31.32,42480.0,29.9083,29.9657,29.9083,29.9466,42480.0
2022-01-12 11:50:00,31.32,31.32,31.27,31.3,33917.0,29.9466,29.9466,29.8988,29.9275,33917.0
2022-01-12 12:00:00,31.3,31.36,31.28,31.32,44980.0,29.9275,29.9848,29.9083,29.9466,44980.0
2022-01-12 12:10:00,31.32,31.4,31.3,31.39,56847.0,29.9466,30.0231,29.9275,30.0135,56847.0
2022-01-12 12:20:00,31.39,31.41,31.36,31.37,28669.0,30.0135,30.0326,29.9848,29.9944,28669.0
2022-01-12 12:30:00,31.37,31.39,31.36,31.39,41103.0,29.9944,30.0135,29.9848,30.0135,41103.0
2022-01-12 12:40:00,31.39,31.43,31.39,31.41,51797.0,30.0135,30.0517,30.0135,30.0326,51797.0
2022-01-12 12:50:00,31.42,31.42,31.36,31.36,55706.0,30.0422,30.0422,29.9848,29.9848,55706.0
2022-01-12 13:00:00,31.35,31.37,31.33,31.34,25870.0,29.9753,29.9944,29.9561,29.9657,25870.0
2022-01-12 13:10:00,31.34,31.35,31.32,31.34,53961.0,29.9657,29.9753,29.9466,29.9657,53961.0
2022-01-12 13:20:00,31.34,31.36,31.33,31.35,23604.0,29.9657,29.9848,29.9561,29.9753,23604.0
2022-01-12 13:30:00,31.35,31.38,31.34,31.37,18394.0,29.9753,30.0039,29.9657,29.9944,18394.0
2022-01-12 13:40:00,31.37,31.43,31.37,31.43,67605.0,29.9944,30.0517,29.9944,30.0517,67605.0
2022-01-12 13:50:00,31.43,31.43,31.37,31.38,85709.0,30.0517,30.0517,29.9944,30.0039,85709.0
2022-01-12 14:00:00,31.38,31.4,31.37,31.4,26918.0,30.0039,30.0231,29.9944,30.0231,26918.0
2022-01-12 14:10:00,31.4,31.47,31.4,31.47,41823.0,30.0231,30.09,30.0231,30.09,41823.0
2022-01-12 14:20:00,31.47,31.51,31.47,31.5,31774.0,30.09,30.1282,30.09,30.1187,31774.0
2022-01-12 14:30:00,31.51,31.52,31.48,31.52,60699.0,30.1282,30.1378,30.0996,30.1378,60699.0
2022-01-12 14:40:00,31.51,31.54,31.5,31.54,35847.0,30.1282,30.1569,30.1187,30.1569,35847.0
2022-01-12 14:50:00,31.55,31.58,31.55,31.58,33900.0,30.1665,30.1952,30.1665,30.1952,33900.0
2022-01-12 15:00:00,31.58,31.59,31.56,31.57,36108.0,30.1952,30.2047,30.176,30.1856,36108.0
2022-01-12 15:10:00,31.57,31.63,31.57,31.61,69180.0,30.1856,30.243,30.1856,30.2239,69180.0
2022-01-12 15:20:00,31.6,31.63,31.57,31.59,77023.0,30.2143,30.243,30.1856,30.2047,77023.0
2022-01-12 15:30:00,31.58,31.66,31.58,31.66,76718.0,30.1952,30.2717,30.1952,30.2717,76718.0
2022-01-12 15:40:00,31.66,31.69,31.64,31.68,131905.0,30.2717,30.3003,30.2525,30.2908,131905.0
2022-01-12 15:50:00,31.68,31.71,31.68,31.71,127466.0,30.2908,30.3195,30.2908,30.3195,127466.0
2022-01-13 09:30:00,31.56,31.74,31.55,31.7,233709.0,30.176,30.3482,30.1665,30.3099,233709.0
2022-01-13 09:40:00,31.69,31.69,31.48,31.53,129225.0,30.3003,30.3003,30.0996,30.1474,129225.0
2022-01-13 09:50:00,31.52,31.71,31.51,31.57,154702.0,30.1378,30.3195,30.1282,30.1856,154702.0
2022-01-13 10:00:00,31.57,31.64,31.52,31.52,102757.0,30.1856,30.2525,30.1378,30.1378,102757.0
2022-01-13 10:10:00,31.51,31.53,31.39,31.4,76156.0,30.1282,30.1474,30.0135,30.0231,76156.0
2022-01-13 10:20:00,31.41,31.45,31.34,31.43,97718.0,30.0326,30.0709,29.9657,30.0517,97718.0
2022-01-13 10:30:00,31.41,31.44,31.38,31.39,71564.0,30.0326,30.0613,30.0039,30.0135,71564.0
2022-01-13 10:40:00,31.4,31.41,31.34,31.36,93698.0,30.0231,30.0326,29.9657,29.9848,93698.0
2022-01-13 10:50:00,31.35,31.35,31.27,31.32,70775.0,29.9753,29.9753,29.8988,29.9466,70775.0
2022-01-13 11:00:00,31.31,31.42,31.29,31.41,64985.0,29.937,30.0422,29.9179,30.0326,64985.0
2022-01-13 11:10:00,31.41,31.48,31.38,31.44,53453.0,30.0326,30.0996,30.0039,30.0613,53453.0
2022-01-13 11:20:00,31.44,31.49,31.44,31.46,60935.0,30.0613,30.1091,30.0613,30.0804,60935.0
2022-01-13 11:30:00,31.46,31.49,31.43,31.46,36755.0,30.0804,30.1091,30.0517,30.0804,36755.0
2022-01-13 11:40:00,31.47,31.49,31.46,31.49,36977.0,30.09,30.1091,30.0804,30.1091,36977.0
2022-01-13 11:50:00,31.5,31.5,31.46,31.49,22318.0,30.1187,30.1187,30.0804,30.1091,22318.0
2022-01-13 12:00:00,31.49,31.49,31.43,31.48,57506.0,30.1091,30.1091,30.0517,30.0996,57506.0
2022-01-13 12:10:00,31.47,31.5,31.4,31.43,53633.0,30.09,30.1187,30.0231,30.0517,53633.0
2022-01-13 12:20:00,31.43,31.45,31.39,31.45,71411.0,30.0517,30.0709,30.0135,30.0709,71411.0
2022-01-13 12:30:00,31.44,31.49,31.43,31.49,20884.0,30.0613,30.1091,30.0517,30.1091,20884.0
2022-01-13 12:40:00,31.49,31.49,31.44,31.45,19686.0,30.1091,30.1091,30.0613,30.0709,19686.0
2022-01-13 12:50:00,31.45,31.54,31.44,31.53,95185.0,30.0709,30.1569,30.0613,30.1474,95185.0
2022-01-13 13:00:00,31.52,31.54,31.5,31.52,61694.0,30.1378,30.1569,30.1187,30.1378,61694.0
2022-01-13 13:10:00,31.52,31.52,31.5,31.5,16020.0,30.1378,30.1378,30.1187,30.1187,16020.0
2022-01-13 13:20:00,31.51,31.55,31.5,31.55,31066.0,30.1282,30.1665,30.1187,30.1665,31066.0
2022-01-13 13:30:00,31.55,31.56,31.53,31.54,16719.0,30.1665,30.176,30.1474,30.1569,16719.0
2022-01-13 13:40:00,31.54,31.54,31.49,31.5,15909.0,30.1569,30.1569,30.1091,30.1187,15909.0
2022-01-13 13:50:00,31.5,31.53,31.49,31.53,35182.0,30.1187,30.1474,30.1091,30.1474,35182.0
2022-01-13 14:00:00,31.53,31.55,31.52,31.53,24874.0,30.1474,30.1665,30.1378,30.1474,24874.0
2022-01-13 14:10:00,31.53,31.53,31.47,31.47,12927.0,30.1474,30.1474,30.09,30.09,12927.0
2022-01-13 14:20:00,31.47,31.51,31.47,31.49,11394.0,30.09,30.1282,30.09,30.1091,11394.0
2022-01-13 14:30:00,31.48,31.5,31.46,31.49,87829.0,30.0996,30.1187,30.0804,30.1091,87829.0
2022-01-13 14:40:00,31.49,31.51,31.47,31.47,13406.0,30.1091,30.1282,30.09,30.09,13406.0
2022-01-13 14:50:00,31.46,31.47,31.46,31.47,7466.0,30.0804,30.09,30.0804,30.09,7466.0
2022-01-13 15:00:00,31.48,31.48,31.44,31.46,23589.0,30.0996,30.0996,30.0613,30.0804,23589.0
2022-01-13 15:10:00,31.46,31.46,31.38,31.38,41463.0,30.0804,30.0804,30.0039,30.0039,41463.0
2022-01-13 15:20:00,31.38,31.38,31.32,31.35,18679.0,30.0039,30.0039,29.9466,29.9753,18679.0
2022-01-13 15:30:00,31.35,31.36,31.32,31.32,28091.0,29.9753,29.9848,29.9466,29.9466,28091.0
2022-01-13 15:40:00,31.33,31.35,31.31,31.31,85432.0,29.9561,29.9753,29.937,29.937,85432.0
2022-01-13 15:50:00,31.3,31.3,31.23,31.25,255102.0,29.9275,29.9275,29.8605,29.8796,255102.0
2022-01-14 09:30:00,31.35,31.35,31.09,31.2,283039.0,29.9753,29.9753,29.7267,29.8318,283039.0
2022-01-14 09:40:00,31.21,31.29,31.17,31.23,107186.0,29.8414,29.9179,29.8032,29.8605,107186.0
2022-01-14 09:50:00,31.22,31.25,31.16,31.24,59728.0,29.851,29.8796,29.7936,29.8701,59728.0
2022-01-14 10:00:00,31.25,31.25,31.09,31.21,123168.0,29.8796,29.8796,29.7267,29.8414,123168.0
2022-01-14 10:10:00,31.22,31.23,31.14,31.19,38685.0,29.851,29.8605,29.7745,29.8223,38685.0
2022-01-14 10:20:00,31.18,31.18,31.03,31.04,68494.0,29.8127,29.8127,29.6693,29.6789,68494.0
2022-01-14 10:30:00,31.04,31.05,30.98,30.98,92745.0,29.6789,29.6884,29.6215,29.6215,92745.0
2022-01-14 10:40:00,30.98,31.02,30.96,30.99,64311.0,29.6215,29.6597,29.6024,29.631,64311.0
2022-01-14 10:50:00,30.99,30.99,30.91,30.93,63301.0,29.631,29.631,29.5546,29.5737,63301.0
2022-01-14 11:00:00,30.93,30.97,30.9,30.92,75863.0,29.5737,29.6119,29.545,29.5641,75863.0
2022-01-14 11:10:00,30.93,30.93,30.82,30.82,52523.0,29.5737,29.5737,29.4685,29.4685,52523.0
2022-01-14 11:20:00,30.82,30.84,30.78,30.79,60751.0,29.4685,29.4876,29.4303,29.4398,60751.0
2022-01-14 11:30:00,30.79,30.86,30.77,30.84,96963.0,29.4398,29.5067,29.4207,29.4876,96963.0
2022-01-14 11:40:00,30.84,30.88,30.82,30.83,46055.0,29.4876,29.5259,29.4685,29.4781,46055.0
2022-01-14 11:50:00,30.84,30.89,30.83,30.89,31392.0,29.4876,29.5354,29.4781,29.5354,31392.0
2022-01-14 12:00:00,30.88,30.95,30.88,30.94,28764.0,29.5259,29.5928,29.5259,29.5832,28764.0
2022-01-14 12:10:00,30.93,30.95,30.82,30.82,69466.0,29.5737,29.5928,29.4685,29.4685,69466.0
2022-01-14 12:20:00,30.83,30.87,30.82,30.87,28014.0,29.4781,29.5163,29.4685,29.5163,28014.0
2022-01-14 12:30:00,30.89,30.89,30.84,30.84,30575.0,29.5354,29.5354,29.4876,29.4876,30575.0
2022-01-14 12:40:00,30.83,30.83,30.75,30.75,55629.0,29.4781,29.4781,29.4016,29.4016,55629.0
2022-01-14 12:50:00,30.75,30.77,30.73,30.77,64213.0,29.4016,29.4207,29.3824,29.4207,64213.0
2022-01-14 13:00:00,30.77,30.8,30.75,30.76,105820.0,29.4207,29.4494,29.4016,29.4111,105820.0
2022-01-14 13:10:00,30.76,30.81,30.75,30.81,25261.0,29.4111,29.4589,29.4016,29.4589,25261.0
2022-01-14 13:20:00,30.81,30.84,30.79,30.84,21226.0,29.4589,29.4876,29.4398,29.4876,21226.0
2022-01-14 13:30:00,30.83,30.84,30.81,30.81,24671.0,29.4781,29.4876,29.4589,29.4589,24671.0
2022-01-14 13:40:00,30.8,30.8,30.75,30.77,44201.0,29.4494,29.4494,29.4016,29.4207,44201.0
2022-01-14 13:50:00,30.77,30.84,30.77,30.83,25339.0,29.4207,29.4876,29.4207,29.4781,25339.0
2022-01-14 14:00:00,30.83,30.85,30.82,30.83,33042.0,29.4781,29.4972,29.4685,29.4781,33042.0
2022-01-14 14:10:00,30.82,30.86,30.8,30.85,20297.0,29.4685,29.5067,29.4494,29.4972,20297.0
2022-01-14 14:20:00,30.87,30.9,30.82,30.82,47276.0,29.5163,29.545,29.4685,29.4685,47276.0
2022-01-14 14:30:00,30.83,30.9,30.83,30.89,15770.0,29.4781,29.545,29.4781,29.5354,15770.0
2022-01-14 14:40:00,30.88,30.92,30.86,30.92,26202.0,29.5259,29.5641,29.5067,29.5641,26202.0
2022-01-14 14:50:00,30.93,30.97,30.93,30.95,27891.0,29.5737,29.6119,29.5737,29.5928,27891.0
2022-01-14 15:00:00,30.95,31.0,30.91,30.92,56719.0,29.5928,29.6406,29.5546,29.5641,56719.0
2022-01-14 15:10:00,30.92,30.95,30.91,30.95,27198.0,29.5641,29.5928,29.5546,29.5928,27198.0
2022-01-14 15:20:00,30.95,30.98,30.95,30.95,83668.0,29.5928,29.6215,29.5928,29.5928,83668.0
2022-01-14 15:30:00,30.95,30.98,30.95,30.98,46278.0,29.5928,29.6215,29.5928,29.6215,46278.0
2022-01-14 15:40:00,30.98,31.0,30.95,30.96,78460.0,29.6215,29.6406,29.5928,29.6024,78460.0
2022-01-14 15:50:00,30.99,31.0,30.95,30.98,147099.0,29.631,29.6406,29.5928,29.6215,147099.0
2022-01-18 09:30:00,30.8,30.83,30.58,30.66,328574.0,29.4494,29.4781,29.239,29.3155,328574.0
2022-01-18 09:40:00,30.66,30.72,30.56,30.72,89184.0,29.3155,29.3729,29.2199,29.3729,89184.0
2022-01-18 09:50:00,30.72,30.93,30.7,30.83,109060.0,29.3729,29.5737,29.3538,29.4781,109060.0
2022-01-18 10:00:00,30.84,30.88,30.73,30.84,104545.0,29.4876,29.5259,29.3824,29.4876,104545.0
2022-01-18 10:10:00,30.84,30.87,30.73,30.75,32754.0,29.4876,29.5163,29.3824,29.4016,32754.0
2022-01-18 10:20:00,30.76,30.96,30.74,30.96,87659.0,29.4111,29.6024,29.392,29.6024,87659.0
2022-01-18 10:30:00,30.97,30.98,30.9,30.98,19936.0,29.6119,29.6215,29.545,29.6215,19936.0
2022-01-18 10:40:00,30.97,31.02,30.92,31.01,35100.0,29.6119,29.6597,29.5641,29.6502,35100.0
2022-01-18 10:50:00,31.02,31.13,31.0,31.12,38192.0,29.6597,29.7649,29.6406,29.7553,38192.0
2022-01-18 11:00:00,31.11,31.15,30.95,30.98,50314.0,29.7458,29.784,29.5928,29.6215,50314.0
2022-01-18 11:10:00,30.97,30.97,30.86,30.87,42202.0,29.6119,29.6119,29.5067,29.5163,42202.0
2022-01-18 11:20:00,30.86,30.86,30.79,30.81,47496.0,29.5067,29.5067,29.4398,29.4589,47496.0
2022-01-18 11:30:00,30.81,30.82,30.74,30.82,38882.0,29.4589,29.4685,29.392,29.4685,38882.0
2022-01-18 11:40:00,30.83,30.85,30.8,30.82,41232.0,29.4781,29.4972,29.4494,29.4685,41232.0
2022-01-18 11:50:00,30.82,30.84,30.77,30.8,46818.0,29.4685,29.4876,29.4207,29.4494,46818.0
2022-01-18 12:00:00,30.8,30.8,30.73,30.77,24928.0,29.4494,29.4494,29.3824,29.4207,24928.0
2022-01-18 12:10:00,30.78,30.84,30.75,30.84,35161.0,29.4303,29.4876,29.4016,29.4876,35161.0
2022-01-18 12:20:00,30.84,30.88,30.79,30.8,52143.0,29.4876,29.5259,29.4398,29.4494,52143.0
2022-01-18 12:30:00,30.78,30.79,30.63,30.64,183341.0,29.4303,29.4398,29.2868,29.2964,183341.0
2022-01-18 12:40:00,30.64,30.65,30.56,30.56,51668.0,29.2964,29.306,29.2199,29.2199,51668.0
2022-01-18 12:50:00,30.56,30.58,30.55,30.56,27904.0,29.2199,29.239,29.2103,29.2199,27904.0
2022-01-18 13:00:00,30.55,30.55,30.49,30.51,53890.0,29.2103,29.2103,29.153,29.1721,53890.0
2022-01-18 13:10:00,30.51,30.59,30.51,30.58,36208.0,29.1721,29.2486,29.1721,29.239,36208.0
2022-01-18 13:20:00,30.57,30.57,30.51,30.53,20301.0,29.2295,29.2295,29.1721,29.1912,20301.0
2022-01-18 13:30:00,30.53,30.54,30.51,30.53,16491.0,29.1912,29.2008,29.1721,29.1912,16491.0
2022-01-18 13:40:00,30.54,30.61,30.53,30.61,50266.0,29.2008,29.2677,29.1912,29.2677,50266.0
2022-01-18 13:50:00,30.61,30.64,30.61,30.64,9469.0,29.2677,29.2964,29.2677,29.2964,9469.0
2022-01-18 14:00:00,30.65,30.7,30.65,30.67,20294.0,29.306,29.3538,29.306,29.3251,20294.0
2022-01-18 14:10:00,30.67,30.69,30.65,30.69,13626.0,29.3251,29.3442,29.306,29.3442,13626.0
2022-01-18 14:20:00,30.68,30.69,30.64,30.68,25843.0,29.3346,29.3442,29.2964,29.3346,25843.0
2022-01-18 14:30:00,30.68,30.73,30.68,30.71,24938.0,29.3346,29.3824,29.3346,29.3633,24938.0
2022-01-18 14:40:00,30.71,30.73,30.69,30.69,25399.0,29.3633,29.3824,29.3442,29.3442,25399.0
2022-01-18 14:50:00,30.7,30.73,30.68,30.69,43889.0,29.3538,29.3824,29.3346,29.3442,43889.0
2022-01-18 15:00:00,30.69,30.72,30.68,30.72,21090.0,29.3442,29.3729,29.3346,29.3729,21090.0
2022-01-18 15:10:00,30.71,30.71,30.6,30.61,34084.0,29.3633,29.3633,29.2581,29.2677,34084.0
2022-01-18 15:20:00,30.61,30.66,30.61,30.65,29584.0,29.2677,29.3155,29.2677,29.306,29584.0
2022-01-18 15:30:00,30.65,30.66,30.6,30.6,66517.0,29.306,29.3155,29.2581,29.2581,66517.0
2022-01-18 15:40:00,30.59,30.59,30.54,30.58,86014.0,29.2486,29.2486,29.2008,29.239,86014.0
2022-01-18 15:50:00,30.59,30.61,30.57,30.6,229191.0,29.2486,29.2677,29.2295,29.2581,229191.0
2022-01-19 09:30:00,31.04,31.27,30.95,31.25,386495.0,29.6789,29.8988,29.5928,29.8796,386495.0
2022-01-19 09:40:00,31.25,31.43,31.19,31.42,248675.0,29.8796,30.0517,29.8223,30.0422,248675.0
2022-01-19 09:50:00,31.43,31.45,31.35,31.39,156391.0,30.0517,30.0709,29.9753,30.0135,156391.0
2022-01-19 10:00:00,31.39,31.7,31.33,31.68,246138.0,30.0135,30.3099,29.9561,30.2908,246138.0
2022-01-19 10:10:00,31.67,31.76,31.62,31.7,172821.0,30.2812,30.3673,30.2334,30.3099,172821.0
2022-01-19 10:20:00,31.7,31.75,31.64,31.73,117356.0,30.3099,30.3577,30.2525,30.3386,117356.0
2022-01-19 10:30:00,31.73,31.84,31.73,31.82,273553.0,30.3386,30.4438,30.3386,30.4246,273553.0
2022-01-19 10:40:00,31.82,31.83,31.71,31.8,263162.0,30.4246,30.4342,30.3195,30.4055,263162.0
2022-01-19 10:50:00,31.79,31.9,31.77,31.89,353797.0,30.396,30.5011,30.3768,30.4916,353797.0
2022-01-19 11:00:00,31.89,32.01,31.86,32.0,341990.0,30.4916,30.6063,30.4629,30.5968,341990.0
2022-01-19 11:10:00,32.0,32.12,32.0,32.09,204968.0,30.5968,30.7115,30.5968,30.6828,204968.0
2022-01-19 11:20:00,32.09,32.15,32.03,32.09,278915.0,30.6828,30.7402,30.6254,30.6828,278915.0
2022-01-19 11:30:00,32.09,32.26,32.09,32.23,229598.0,30.6828,30.8454,30.6828,30.8167,229598.0
2022-01-19 11:40:00,32.23,32.32,32.2,32.32,204444.0,30.8167,30.9027,30.788,30.9027,204444.0
2022-01-19 11:50:00,32.32,32.42,32.31,32.36,185743.0,30.9027,30.9983,30.8932,30.941,185743.0
2022-01-19 12:00:00,32.37,32.48,32.36,32.45,148937.0,30.9505,31.0557,30.941,31.027,148937.0
2022-01-19 12:10:00,32.45,32.53,32.45,32.52,96170.0,31.027,31.1035,31.027,31.094,96170.0
2022-01-19 12:20:00,32.52,32.7,32.52,32.69,122589.0,31.094,31.2661,31.094,31.2565,122589.0
2022-01-19 12:30:00,32.69,32.8,32.66,32.66,216679.0,31.2565,31.3617,31.2278,31.2278,216679.0
2022-01-19 12:40:00,32.66,32.72,32.56,32.71,339530.0,31.2278,31.2852,31.1322,31.2756,339530.0
2022-01-19 12:50:00,32.7,32.76,32.63,32.68,156142.0,31.2661,31.3234,31.1991,31.2469,156142.0
2022-01-19 13:00:00,32.68,32.69,32.58,32.64,215055.0,31.2469,31.2565,31.1513,31.2087,215055.0
2022-01-19 13:10:00,32.63,32.74,32.63,32.73,117856.0,31.1991,31.3043,31.1991,31.2947,117856.0
2022-01-19 13:20:00,32.72,32.8,32.7,32.72,138352.0,31.2852,31.3617,31.2661,31.2852,138352.0
2022-01-19 13:30:00,32.71,32.73,32.59,32.62,145534.0,31.2756,31.2947,31.1609,31.1896,145534.0
2022-01-19 13:40:00,32.62,32.66,32.59,32.66,135476.0,31.1896,31.2278,31.1609,31.2278,135476.0
2022-01-19 13:50:00,32.65,32.67,32.62,32.63,112764.0,31.2183,31.2374,31.1896,31.1991,112764.0
2022-01-19 14:00:00,32.62,32.63,32.55,32.55,181501.0,31.1896,31.1991,31.1226,31.1226,181501.0
2022-01-19 14:10:00,32.55,32.56,32.52,32.53,140107.0,31.1226,31.1322,31.094,31.1035,140107.0
2022-01-19 14:20:00,32.52,32.58,32.45,32.45,163073.0,31.094,31.1513,31.027,31.027,163073.0
2022-01-19 14:30:00,32.45,32.57,32.45,32.55,187003.0,31.027,31.1418,31.027,31.1226,187003.0
2022-01-19 14:40:00,32.55,32.65,32.53,32.64,201369.0,31.1226,31.2183,31.1035,31.2087,201369.0
2022-01-19 14:50:00,32.63,32.71,32.6,32.71,115731.0,31.1991,31.2756,31.1704,31.2756,115731.0
2022-01-19 15:00:00,32.7,32.87,32.7,32.87,177252.0,31.2661,31.4286,31.2661,31.4286,177252.0
2022-01-19 15:10:00,32.86,32.9,32.8,32.83,194261.0,31.419,31.4573,31.3617,31.3904,194261.0
2022-01-19 15:20:00,32.82,32.94,32.8,32.85,190253.0,31.3808,31.4955,31.3617,31.4095,190253.0
2022-01-19 15:30:00,32.84,32.86,32.8,32.85,176386.0,31.3999,31.419,31.3617,31.4095,176386.0
2022-01-19 15:40:00,32.85,32.88,32.83,32.83,124635.0,31.4095,31.4382,31.3904,31.3904,124635.0
2022-01-19 15:50:00,32.82,32.85,32.73,32.79,459570.0,31.3808,31.4095,31.2947,31.3521,459570.0
2022-01-20 09:30:00,33.11,33.11,32.85,32.91,616697.0,31.6581,31.6581,31.4095,31.4668,616697.0
2022-01-20 09:40:00,32.91,32.94,32.72,32.91,257304.0,31.4668,31.4955,31.2852,31.4668,257304.0
2022-01-20 09:50:00,32.91,33.19,32.91,33.16,173298.0,31.4668,31.7346,31.4668,31.7059,173298.0
2022-01-20 10:00:00,33.16,33.16,32.98,33.06,129904.0,31.7059,31.7059,31.5338,31.6103,129904.0
2022-01-20 10:10:00,33.06,33.07,32.84,32.87,131979.0,31.6103,31.6198,31.3999,31.4286,131979.0
2022-01-20 10:20:00,32.85,32.98,32.84,32.98,47472.0,31.4095,31.5338,31.3999,31.5338,47472.0
2022-01-20 10:30:00,32.98,32.99,32.76,32.78,92959.0,31.5338,31.5433,31.3234,31.3426,92959.0
2022-01-20 10:40:00,32.77,32.99,32.74,32.98,127859.0,31.333,31.5433,31.3043,31.5338,127859.0
2022-01-20 10:50:00,32.98,32.98,32.91,32.96,80735.0,31.5338,31.5338,31.4668,31.5147,80735.0
2022-01-20 11:00:00,32.95,32.95,32.83,32.83,133212.0,31.5051,31.5051,31.3904,31.3904,133212.0
2022-01-20 11:10:00,32.82,32.85,32.73,32.74,122746.0,31.3808,31.4095,31.2947,31.3043,122746.0
2022-01-20 11:20:00,32.73,32.73,32.52,32.63,338714.0,31.2947,31.2947,31.094,31.1991,338714.0
2022-01-20 11:30:00,32.62,32.67,32.6,32.67,122554.0,31.1896,31.2374,31.1704,31.2374,122554.0
2022-01-20 11:40:00,32.67,32.75,32.66,32.74,68804.0,31.2374,31.3139,31.2278,31.3043,68804.0
2022-01-20 11:50:00,32.74,32.84,32.74,32.81,53080.0,31.3043,31.3999,31.3043,31.3712,53080.0
2022-01-20 12:00:00,32.82,32.84,32.78,32.84,66875.0,31.3808,31.3999,31.3426,31.3999,66875.0
2022-01-20 12:10:00,32.84,32.88,32.81,32.86,52826.0,31.3999,31.4382,31.3712,31.419,52826.0
2022-01-20 12:20:00,32.85,32.89,32.83,32.87,31755.0,31.4095,31.4477,31.3904,31.4286,31755.0
2022-01-20 12:30:00,32.87,32.9,32.84,32.85,62245.0,31.4286,31.4573,31.3999,31.4095,62245.0
2022-01-20 12:40:00,32.85,32.89,32.81,32.87,22552.0,31.4095,31.4477,31.3712,31.4286,22552.0
2022-01-20 12:50:00,32.87,32.88,32.83,32.85,26631.0,31.4286,31.4382,31.3904,31.4095,26631.0
2022-01-20 13:00:00,32.84,32.84,32.76,32.79,69103.0,31.3999,31.3999,31.3234,31.3521,69103.0
2022-01-20 13:10:00,32.78,32.8,32.76,32.8,62324.0,31.3426,31.3617,31.3234,31.3617,62324.0
2022-01-20 13:20:00,32.79,32.8,32.73,32.8,73069.0,31.3521,31.3617,31.2947,31.3617,73069.0
2022-01-20 13:30:00,32.79,32.79,32.73,32.77,62504.0,31.3521,31.3521,31.2947,31.333,62504.0
2022-01-20 13:40:00,32.78,32.78,32.73,32.77,44258.0,31.3426,31.3426,31.2947,31.333,44258.0
2022-01-20 13:50:00,32.77,32.79,32.75,32.77,38373.0,31.333,31.3521,31.3139,31.333,38373.0
2022-01-20 14:00:00,32.77,32.78,32.73,32.76,38434.0,31.333,31.3426,31.2947,31.3234,38434.0
2022-01-20 14:10:00,32.75,32.76,32.67,32.71,70632.0,31.3139,31.3234,31.2374,31.2756,70632.0
2022-01-20 14:20:00,32.71,32.73,32.67,32.7,53450.0,31.2756,31.2947,31.2374,31.2661,53450.0
2022-01-20 14:30:00,32.7,32.73,32.7,32.73,34916.0,31.2661,31.2947,31.2661,31.2947,34916.0
2022-01-20 14:40:00,32.72,32.72,32.66,32.67,66712.0,31.2852,31.2852,31.2278,31.2374,66712.0
2022-01-20 14:50:00,32.67,32.69,32.66,32.69,27964.0,31.2374,31.2565,31.2278,31.2565,27964.0
2022-01-20 15:00:00,32.69,32.71,32.64,32.65,75389.0,31.2565,31.2756,31.2087,31.2183,75389.0
2022-01-20 15:10:00,32.63,32.63,32.52,32.56,102435.0,31.1991,31.1991,31.094,31.1322,102435.0
2022-01-20 15:20:00,32.54,32.56,32.53,32.55,78557.0,31.1131,31.1322,31.1035,31.1226,78557.0
2022-01-20 15:30:00,32.55,32.55,32.35,32.37,145058.0,31.1226,31.1226,30.9314,30.9505,145058.0
2022-01-20 15:40:00,32.37,32.44,32.35,32.35,229031.0,30.9505,31.0175,30.9314,30.9314,229031.0
2022-01-20 15:50:00,32.35,32.4,32.33,32.34,251860.0,30.9314,30.9792,30.9123,30.9218,251860.0
2022-01-21 09:30:00,32.58,32.6,32.34,32.56,407194.0,31.1513,31.1704,30.9218,31.1322,407194.0
2022-01-21 09:40:00,32.57,32.57,32.36,32.47,118631.0,31.1418,31.1418,30.941,31.0461,118631.0
2022-01-21 09:50:00,32.48,32.53,32.28,32.35,69863.0,31.0557,31.1035,30.8645,30.9314,69863.0
2022-01-21 10:00:00,32.35,32.38,32.16,32.16,140255.0,30.9314,30.9601,30.7497,30.7497,140255.0
2022-01-21 10:10:00,32.15,32.2,32.07,32.07,265260.0,30.7402,30.788,30.6637,30.6637,265260.0
2022-01-21 10:20:00,32.08,32.19,32.02,32.14,190051.0,30.6732,30.7784,30.6159,30.7306,190051.0
2022-01-21 10:30:00,32.15,32.33,32.12,32.25,75625.0,30.7402,30.9123,30.7115,30.8358,75625.0
2022-01-21 10:40:00,32.25,32.31,32.11,32.21,136842.0,30.8358,30.8932,30.7019,30.7975,136842.0
2022-01-21 10:50:00,32.22,32.26,32.13,32.24,163487.0,30.8071,30.8454,30.7211,30.8262,163487.0
2022-01-21 11:00:00,32.24,32.24,32.07,32.14,91578.0,30.8262,30.8262,30.6637,30.7306,91578.0
2022-01-21 11:10:00,32.14,32.15,32.01,32.08,133920.0,30.7306,30.7402,30.6063,30.6732,133920.0
2022-01-21 11:20:00,32.09,32.24,32.09,32.21,78464.0,30.6828,30.8262,30.6828,30.7975,78464.0
2022-01-21 11:30:00,32.21,32.24,32.03,32.03,76911.0,30.7975,30.8262,30.6254,30.6254,76911.0
2022-01-21 11:40:00,32.02,32.04,31.9,31.91,94130.0,30.6159,30.635,30.5011,30.5107,94130.0
2022-01-21 11:50:00,31.92,32.1,31.92,32.09,196881.0,30.5203,30.6924,30.5203,30.6828,196881.0
2022-01-21 12:00:00,32.08,32.08,31.98,32.0,83586.0,30.6732,30.6732,30.5776,30.5968,83586.0
2022-01-21 12:10:00,32.0,32.03,31.96,31.97,69804.0,30.5968,30.6254,30.5585,30.5681,69804.0
2022-01-21 12:20:00,31.97,32.03,31.94,32.02,46816.0,30.5681,30.6254,30.5394,30.6159,46816.0
2022-01-21 12:30:00,32.01,32.05,31.89,31.94,130257.0,30.6063,30.6446,30.4916,30.5394,130257.0
2022-01-21 12:40:00,31.95,31.98,31.84,31.86,115197.0,30.5489,30.5776,30.4438,30.4629,115197.0
2022-01-21 12:50:00,31.86,31.93,31.85,31.9,34635.0,30.4629,30.5298,30.4533,30.5011,34635.0
2022-01-21 13:00:00,31.9,31.94,31.83,31.85,45387.0,30.5011,30.5394,30.4342,30.4533,45387.0
2022-01-21 13:10:00,31.86,31.9,31.79,31.79,120077.0,30.4629,30.5011,30.396,30.396,120077.0
2022-01-21 13:20:00,31.79,31.79,31.72,31.75,76279.0,30.396,30.396,30.329,30.3577,76279.0
2022-01-21 13:30:00,31.75,31.79,31.69,31.78,108851.0,30.3577,30.396,30.3003,30.3864,108851.0
2022-01-21 13:40:00,31.78,31.84,31.75,31.78,56488.0,30.3864,30.4438,30.3577,30.3864,56488.0
2022-01-21 13:50:00,31.78,31.84,31.77,31.78,46127.0,30.3864,30.4438,30.3768,30.3864,46127.0
2022-01-21 14:00:00,31.79,31.8,31.67,31.7,138074.0,30.396,30.4055,30.2812,30.3099,138074.0
2022-01-21 14:10:00,31.7,31.77,31.7,31.75,49641.0,30.3099,30.3768,30.3099,30.3577,49641.0
2022-01-21 14:20:00,31.75,31.75,31.64,31.64,57410.0,30.3577,30.3577,30.2525,30.2525,57410.0
2022-01-21 14:30:00,31.64,31.71,31.63,31.71,65813.0,30.2525,30.3195,30.243,30.3195,65813.0
2022-01-21 14:40:00,31.71,31.77,31.69,31.77,38675.0,30.3195,30.3768,30.3003,30.3768,38675.0
2022-01-21 14:50:00,31.77,31.77,31.67,31.67,78869.0,30.3768,30.3768,30.2812,30.2812,78869.0
2022-01-21 15:00:00,31.68,31.68,31.57,31.57,70594.0,30.2908,30.2908,30.1856,30.1856,70594.0
2022-01-21 15:10:00,31.57,31.59,31.49,31.59,149545.0,30.1856,30.2047,30.1091,30.2047,149545.0
2022-01-21 15:20:00,31.59,31.61,31.5,31.5,188761.0,30.2047,30.2239,30.1187,30.1187,188761.0
2022-01-21 15:30:00,31.49,31.64,31.48,31.64,214066.0,30.1091,30.2525,30.0996,30.2525,214066.0
2022-01-21 15:40:00,31.64,31.66,31.58,31.64,136289.0,30.2525,30.2717,30.1952,30.2525,136289.0
2022-01-21 15:50:00,31.64,31.72,31.61,31.65,407156.0,30.2525,30.329,30.2239,30.2621,407156.0
2022-01-24 09:30:00,31.54,31.55,31.03,31.14,392257.0,30.1569,30.1665,29.6693,29.7745,392257.0
2022-01-24 09:40:00,31.16,31.22,30.88,30.88,153864.0,29.7936,29.851,29.5259,29.5259,153864.0
2022-01-24 09:50:00,30.88,31.0,30.81,30.81,130693.0,29.5259,29.6406,29.4589,29.4589,130693.0
2022-01-24 10:00:00,30.82,30.88,30.55,30.55,272432.0,29.4685,29.5259,29.2103,29.2103,272432.0
2022-01-24 10:10:00,30.54,30.62,30.5,30.55,98031.0,29.2008,29.2773,29.1625,29.2103,98031.0
2022-01-24 10:20:00,30.54,30.68,30.49,30.59,155137.0,29.2008,29.3346,29.153,29.2486,155137.0
2022-01-24 10:30:00,30.6,30.91,30.57,30.88,301130.0,29.2581,29.5546,29.2295,29.5259,301130.0
2022-01-24 10:40:00,30.87,30.87,30.71,30.71,163807.0,29.5163,29.5163,29.3633,29.3633,163807.0
2022-01-24 10:50:00,30.71,30.91,30.68,30.79,102624.0,29.3633,29.5546,29.3346,29.4398,102624.0
2022-01-24 11:00:00,30.78,30.79,30.64,30.74,116879.0,29.4303,29.4398,29.2964,29.392,116879.0
2022-01-24 11:10:00,30.74,30.74,30.56,30.63,80853.0,29.392,29.392,29.2199,29.2868,80853.0
2022-01-24 11:20:00,30.63,30.67,30.58,30.66,77114.0,29.2868,29.3251,29.239,29.3155,77114.0
2022-01-24 11:30:00,30.69,30.76,30.62,30.65,123810.0,29.3442,29.4111,29.2773,29.306,123810.0
2022-01-24 11:40:00,30.65,30.66,30.45,30.45,165044.0,29.306,29.3155,29.1147,29.1147,165044.0
2022-01-24 11:50:00,30.44,30.74,30.44,30.74,128120.0,29.1052,29.392,29.1052,29.392,128120.0
2022-01-24 12:00:00,30.74,30.74,30.64,30.65,87998.0,29.392,29.392,29.2964,29.306,87998.0
2022-01-24 12:10:00,30.66,30.67,30.5,30.56,121885.0,29.3155,29.3251,29.1625,29.2199,121885.0
2022-01-24 12:20:00,30.54,30.75,30.54,30.72,193404.0,29.2008,29.4016,29.2008,29.3729,193404.0
2022-01-24 12:30:00,30.71,30.77,30.64,30.68,133975.0,29.3633,29.4207,29.2964,29.3346,133975.0
2022-01-24 12:40:00,30.67,30.85,30.63,30.81,160442.0,29.3251,29.4972,29.2868,29.4589,160442.0
2022-01-24 12:50:00,30.8,30.96,30.78,30.89,119589.0,29.4494,29.6024,29.4303,29.5354,119589.0
2022-01-24 13:00:00,30.9,31.06,30.79,31.03,142446.0,29.545,29.698,29.4398,29.6693,142446.0
2022-01-24 13:10:00,31.04,31.17,30.98,31.16,75618.0,29.6789,29.8032,29.6215,29.7936,75618.0
2022-01-24 13:20:00,31.15,31.15,30.91,30.98,75239.0,29.784,29.784,29.5546,29.6215,75239.0
2022-01-24 13:30:00,30.98,31.16,30.98,31.14,144235.0,29.6215,29.7936,29.6215,29.7745,144235.0
2022-01-24 13:40:00,31.14,31.14,31.02,31.07,61326.0,29.7745,29.7745,29.6597,29.7075,61326.0
2022-01-24 13:50:00,31.06,31.13,31.05,31.11,27385.0,29.698,29.7649,29.6884,29.7458,27385.0
2022-01-24 14:00:00,31.12,31.26,31.11,31.2,64118.0,29.7553,29.8892,29.7458,29.8318,64118.0
2022-01-24 14:10:00,31.21,31.23,31.06,31.06,67517.0,29.8414,29.8605,29.698,29.698,67517.0
2022-01-24 14:20:00,31.06,31.09,30.93,31.01,81740.0,29.698,29.7267,29.5737,29.6502,81740.0
2022-01-24 14:30:00,31.04,31.1,30.94,30.98,52733.0,29.6789,29.7362,29.5832,29.6215,52733.0
2022-01-24 14:40:00,30.96,30.99,30.88,30.92,56616.0,29.6024,29.631,29.5259,29.5641,56616.0
2022-01-24 14:50:00,30.92,31.01,30.9,31.0,40707.0,29.5641,29.6502,29.545,29.6406,40707.0
2022-01-24 15:00:00,31.0,31.14,30.99,31.08,98111.0,29.6406,29.7745,29.631,29.7171,98111.0
2022-01-24 15:10:00,31.08,31.25,31.08,31.12,66631.0,29.7171,29.8796,29.7171,29.7553,66631.0
2022-01-24 15:20:00,31.12,31.21,31.11,31.14,95234.0,29.7553,29.8414,29.7458,29.7745,95234.0
2022-01-24 15:30:00,31.13,31.29,31.11,31.29,120933.0,29.7649,29.9179,29.7458,29.9179,120933.0
2022-01-24 15:40:00,31.29,31.34,31.24,31.34,188159.0,29.9179,29.9657,29.8701,29.9657,188159.0
2022-01-24 15:50:00,31.35,31.48,31.35,31.46,250552.0,29.9753,30.0996,29.9753,30.0804,250552.0
2022-01-25 09:30:00,31.09,31.15,30.85,30.89,225021.0,29.7267,29.784,29.4972,29.5354,225021.0
2022-01-25 09:40:00,30.89,31.48,30.85,31.38,341990.0,29.5354,30.0996,29.4972,30.0039,341990.0
2022-01-25 09:50:00,31.37,31.41,31.24,31.25,108684.0,29.9944,30.0326,29.8701,29.8796,108684.0
2022-01-25 10:00:00,31.24,31.32,30.89,30.95,178787.0,29.8701,29.9466,29.5354,29.5928,178787.0
2022-01-25 10:10:00,30.95,31.09,30.89,31.01,69456.0,29.5928,29.7267,29.5354,29.6502,69456.0
2022-01-25 10:20:00,31.0,31.2,30.91,31.19,65904.0,29.6406,29.8318,29.5546,29.8223,65904.0
2022-01-25 10:30:00,31.19,31.24,31.13,31.16,86503.0,29.8223,29.8701,29.7649,29.7936,86503.0
2022-01-25 10:40:00,31.16,31.3,31.12,31.26,148977.0,29.7936,29.9275,29.7553,29.8892,148977.0
2022-01-25 10:50:00,31.26,31.3,31.1,31.12,93124.0,29.8892,29.9275,29.7362,29.7553,93124.0
2022-01-25 11:00:00,31.11,31.16,31.03,31.06,87739.0,29.7458,29.7936,29.6693,29.698,87739.0
2022-01-25 11:10:00,31.07,31.2,31.05,31.19,109940.0,29.7075,29.8318,29.6884,29.8223,109940.0
2022-01-25 11:20:00,31.18,31.27,31.14,31.15,132542.0,29.8127,29.8988,29.7745,29.784,132542.0
2022-01-25 11:30:00,31.15,31.16,31.01,31.02,175951.0,29.784,29.7936,29.6502,29.6597,175951.0
2022-01-25 11:40:00,31.01,31.11,30.99,31.11,126481.0,29.6502,29.7458,29.631,29.7458,126481.0
2022-01-25 11:50:00,31.11,31.2,31.08,31.09,117023.0,29.7458,29.8318,29.7171,29.7267,117023.0
2022-01-25 12:00:00,31.09,31.17,31.04,31.15,165868.0,29.7267,29.8032,29.6789,29.784,165868.0
2022-01-25 12:10:00,31.15,31.19,31.08,31.11,153903.0,29.784,29.8223,29.7171,29.7458,153903.0
2022-01-25 12:20:00,31.1,31.2,31.09,31.16,113600.0,29.7362,29.8318,29.7267,29.7936,113600.0
2022-01-25 12:30:00,31.16,31.23,31.13,31.2,135705.0,29.7936,29.8605,29.7649,29.8318,135705.0
2022-01-25 12:40:00,31.2,31.21,31.1,31.11,140883.0,29.8318,29.8414,29.7362,29.7458,140883.0
2022-01-25 12:50:00,31.12,31.16,31.1,31.16,80610.0,29.7553,29.7936,29.7362,29.7936,80610.0
2022-01-25 13:00:00,31.16,31.19,31.11,31.18,69233.0,29.7936,29.8223,29.7458,29.8127,69233.0
2022-01-25 13:10:00,31.17,31.22,31.14,31.22,36320.0,29.8032,29.851,29.7745,29.851,36320.0
2022-01-25 13:20:00,31.22,31.3,31.2,31.29,68396.0,29.851,29.9275,29.8318,29.9179,68396.0
2022-01-25 13:30:00,31.29,31.37,31.27,31.36,78546.0,29.9179,29.9944,29.8988,29.9848,78546.0
2022-01-25 13:40:00,31.37,31.37,31.28,31.36,53640.0,29.9944,29.9944,29.9083,29.9848,53640.0
2022-01-25 13:50:00,31.35,31.52,31.33,31.52,161607.0,29.9753,30.1378,29.9561,30.1378,161607.0
2022-01-25 14:00:00,31.5,31.51,31.44,31.51,94649.0,30.1187,30.1282,30.0613,30.1282,94649.0
2022-01-25 14:10:00,31.51,31.64,31.5,31.53,111002.0,30.1282,30.2525,30.1187,30.1474,111002.0
2022-01-25 14:20:00,31.53,31.62,31.53,31.62,155322.0,30.1474,30.2334,30.1474,30.2334,155322.0
2022-01-25 14:30:00,31.63,31.72,31.63,31.72,54046.0,30.243,30.329,30.243,30.329,54046.0
2022-01-25 14:40:00,31.72,31.78,31.71,31.75,55769.0,30.329,30.3864,30.3195,30.3577,55769.0
2022-01-25 14:50:00,31.76,31.82,31.74,31.8,70544.0,30.3673,30.4246,30.3482,30.4055,70544.0
2022-01-25 15:00:00,31.79,31.79,31.62,31.66,74847.0,30.396,30.396,30.2334,30.2717,74847.0
2022-01-25 15:10:00,31.66,31.7,31.61,31.68,109081.0,30.2717,30.3099,30.2239,30.2908,109081.0
2022-01-25 15:20:00,31.68,31.68,31.56,31.59,77305.0,30.2908,30.2908,30.176,30.2047,77305.0
2022-01-25 15:30:00,31.59,31.68,31.57,31.66,106844.0,30.2047,30.2908,30.1856,30.2717,106844.0
2022-01-25 15:40:00,31.66,31.7,31.64,31.64,160279.0,30.2717,30.3099,30.2525,30.2525,160279.0
2022-01-25 15:50:00,31.64,31.7,31.61,31.65,205762.0,30.2525,30.3099,30.2239,30.2621,205762.0
2022-01-26 09:30:00,31.3,31.61,31.3,31.6,317513.0,29.9275,30.2239,29.9275,30.2143,317513.0
2022-01-26 09:40:00,31.59,31.75,31.53,31.68,71431.0,30.2047,30.3577,30.1474,30.2908,71431.0
2022-01-26 09:50:00,31.71,31.75,31.67,31.75,68102.0,30.3195,30.3577,30.2812,30.3577,68102.0
2022-01-26 10:00:00,31.77,31.86,31.71,31.78,94714.0,30.3768,30.4629,30.3195,30.3864,94714.0
2022-01-26 10:10:00,31.77,31.87,31.67,31.85,83327.0,30.3768,30.4725,30.2812,30.4533,83327.0
2022-01-26 10:20:00,31.86,31.89,31.51,31.51,112574.0,30.4629,30.4916,30.1282,30.1282,112574.0
2022-01-26 10:30:00,31.5,31.52,31.42,31.43,94879.0,30.1187,30.1378,30.0422,30.0517,94879.0
2022-01-26 10:40:00,31.45,31.52,31.4,31.43,54953.0,30.0709,30.1378,30.0231,30.0517,54953.0
2022-01-26 10:50:00,31.43,31.55,31.41,31.52,49045.0,30.0517,30.1665,30.0326,30.1378,49045.0
2022-01-26 11:00:00,31.53,31.53,31.37,31.49,136294.0,30.1474,30.1474,29.9944,30.1091,136294.0
2022-01-26 11:10:00,31.5,31.57,31.47,31.5,90837.0,30.1187,30.1856,30.09,30.1187,90837.0
2022-01-26 11:20:00,31.5,31.54,31.45,31.5,82782.0,30.1187,30.1569,30.0709,30.1187,82782.0
2022-01-26 11:30:00,31.51,31.56,31.41,31.44,70486.0,30.1282,30.176,30.0326,30.0613,70486.0
2022-01-26 11:40:00,31.45,31.48,31.41,31.43,32147.0,30.0709,30.0996,30.0326,30.0517,32147.0
2022-01-26 11:50:00,31.43,31.44,31.38,31.42,60789.0,30.0517,30.0613,30.0039,30.0422,60789.0
2022-01-26 12:00:00,31.42,31.53,31.42,31.51,65569.0,30.0422,30.1474,30.0422,30.1282,65569.0
2022-01-26 12:10:00,31.5,31.5,31.41,31.42,111454.0,30.1187,30.1187,30.0326,30.0422,111454.0
2022-01-26 12:20:00,31.42,31.43,31.38,31.42,71144.0,30.0422,30.0517,30.0039,30.0422,71144.0
2022-01-26 12:30:00,31.43,31.49,31.43,31.46,46767.0,30.0517,30.1091,30.0517,30.0804,46767.0
2022-01-26 12:40:00,31.47,31.48,31.44,31.45,23345.0,30.09,30.0996,30.0613,30.0709,23345.0
2022-01-26 12:50:00,31.45,31.49,31.44,31.48,18752.0,30.0709,30.1091,30.0613,30.0996,18752.0
2022-01-26 13:00:00,31.49,31.49,31.43,31.45,21981.0,30.1091,30.1091,30.0517,30.0709,21981.0
2022-01-26 13:10:00,31.44,31.45,31.42,31.43,31776.0,30.0613,30.0709,30.0422,30.0517,31776.0
2022-01-26 13:20:00,31.43,31.43,31.39,31.4,67387.0,30.0517,30.0517,30.0135,30.0231,67387.0
2022-01-26 13:30:00,31.4,31.43,31.38,31.39,25620.0,30.0231,30.0517,30.0039,30.0135,25620.0
2022-01-26 13:40:00,31.39,31.45,31.39,31.45,27311.0,30.0135,30.0709,30.0135,30.0709,27311.0
2022-01-26 13:50:00,31.43,31.45,31.34,31.35,71350.0,30.0517,30.0709,29.9657,29.9753,71350.0
2022-01-26 14:00:00,31.37,31.65,31.25,31.36,238340.0,29.9944,30.2621,29.8796,29.9848,238340.0
2022-01-26 14:10:00,31.37,31.43,31.28,31.38,113649.0,29.9944,30.0517,29.9083,30.0039,113649.0
2022-01-26 14:20:00,31.4,31.64,31.34,31.6,164851.0,30.0231,30.2525,29.9657,30.2143,164851.0
2022-01-26 14:30:00,31.59,31.6,31.18,31.43,349960.0,30.2047,30.2143,29.8127,30.0517,349960.0
2022-01-26 14:40:00,31.43,31.43,30.7,30.8,462937.0,30.0517,30.0517,29.3538,29.4494,462937.0
2022-01-26 14:50:00,30.8,31.09,30.79,30.86,294538.0,29.4494,29.7267,29.4398,29.5067,294538.0
2022-01-26 15:00:00,30.84,30.84,30.5,30.52,335979.0,29.4876,29.4876,29.1625,29.1817,335979.0
2022-01-26 15:10:00,30.52,30.71,30.43,30.48,333132.0,29.1817,29.3633,29.0956,29.1434,333132.0
2022-01-26 15:20:00,30.48,30.61,30.39,30.61,382043.0,29.1434,29.2677,29.0574,29.2677,382043.0
2022-01-26 15:30:00,30.61,30.7,30.54,30.57,308228.0,29.2677,29.3538,29.2008,29.2295,308228.0
2022-01-26 15:40:00,30.57,30.7,30.53,30.59,546924.0,29.2295,29.3538,29.1912,29.2486,546924.0
2022-01-26 15:50:00,30.59,30.7,30.55,30.64,526717.0,29.2486,29.3538,29.2103,29.2964,526717.0
2022-01-27 09:30:00,29.89,30.49,29.86,30.47,675797.0,28.5793,29.153,28.5506,29.1338,675797.0
2022-01-27 09:40:00,30.47,30.6,30.35,30.38,190814.0,29.1338,29.2581,29.0191,29.0478,190814.0
2022-01-27 09:50:00,30.38,30.53,30.29,30.29,139868.0,29.0478,29.1912,28.9617,28.9617,139868.0
2022-01-27 10:00:00,30.29,30.43,30.22,30.39,170304.0,28.9617,29.0956,28.8948,29.0574,170304.0
2022-01-27 10:10:00,30.39,30.45,30.17,30.19,140172.0,29.0574,29.1147,28.847,28.8661,140172.0
2022-01-27 10:20:00,30.19,30.27,30.09,30.1,114401.0,28.8661,28.9426,28.7705,28.7801,114401.0
2022-01-27 10:30:00,30.09,30.11,29.96,30.04,187118.0,28.7705,28.7896,28.6462,28.7227,187118.0
2022-01-27 10:40:00,30.04,30.14,29.96,29.97,207169.0,28.7227,28.8183,28.6462,28.6558,207169.0
2022-01-27 10:50:00,29.96,30.02,29.93,29.96,140915.0,28.6462,28.7036,28.6175,28.6462,140915.0
2022-01-27 11:00:00,29.96,30.07,29.96,30.02,118936.0,28.6462,28.7514,28.6462,28.7036,118936.0
2022-01-27 11:10:00,30.02,30.08,29.97,30.05,110005.0,28.7036,28.7609,28.6558,28.7323,110005.0
2022-01-27 11:20:00,30.04,30.07,29.91,30.07,163645.0,28.7227,28.7514,28.5984,28.7514,163645.0
2022-01-27 11:30:00,30.07,30.18,30.04,30.14,163300.0,28.7514,28.8566,28.7227,28.8183,163300.0
2022-01-27 11:40:00,30.14,30.16,30.1,30.12,137124.0,28.8183,28.8374,28.7801,28.7992,137124.0
2022-01-27 11:50:00,30.11,30.12,30.07,30.1,72499.0,28.7896,28.7992,28.7514,28.7801,72499.0
2022-01-27 12:00:00,30.11,30.12,30.02,30.04,107682.0,28.7896,28.7992,28.7036,28.7227,107682.0
2022-01-27 12:10:00,30.05,30.07,29.98,29.98,113098.0,28.7323,28.7514,28.6653,28.6653,113098.0
2022-01-27 12:20:00,29.99,30.01,29.92,29.93,136926.0,28.6749,28.694,28.608,28.6175,136926.0
2022-01-27 12:30:00,29.93,29.94,29.82,29.84,122797.0,28.6175,28.6271,28.5124,28.5315,122797.0
2022-01-27 12:40:00,29.85,29.89,29.75,29.8,211145.0,28.541,28.5793,28.4454,28.4932,211145.0
2022-01-27 12:50:00,29.79,29.91,29.79,29.8,110392.0,28.4837,28.5984,28.4837,28.4932,110392.0
2022-01-27 13:00:00,29.8,29.83,29.74,29.76,63473.0,28.4932,28.5219,28.4359,28.455,63473.0
2022-01-27 13:10:00,29.76,29.89,29.76,29.85,65378.0,28.455,28.5793,28.455,28.541,65378.0
2022-01-27 13:20:00,29.86,29.86,29.78,29.79,81318.0,28.5506,28.5506,28.4741,28.4837,81318.0
2022-01-27 13:30:00,29.8,29.83,29.75,29.75,127911.0,28.4932,28.5219,28.4454,28.4454,127911.0
2022-01-27 13:40:00,29.76,29.79,29.73,29.76,107064.0,28.455,28.4837,28.4263,28.455,107064.0
2022-01-27 13:50:00,29.75,29.82,29.74,29.8,147849.0,28.4454,28.5124,28.4359,28.4932,147849.0
2022-01-27 14:00:00,29.8,29.89,29.8,29.84,138178.0,28.4932,28.5793,28.4932,28.5315,138178.0
2022-01-27 14:10:00,29.84,29.86,29.73,29.77,115304.0,28.5315,28.5506,28.4263,28.4645,115304.0
2022-01-27 14:20:00,29.77,29.77,29.66,29.67,133454.0,28.4645,28.4645,28.3594,28.3689,133454.0
2022-01-27 14:30:00,29.66,29.7,29.64,29.68,146860.0,28.3594,28.3976,28.3402,28.3785,146860.0
2022-01-27 14:40:00,29.68,29.81,29.68,29.77,143919.0,28.3785,28.5028,28.3785,28.4645,143919.0
2022-01-27 14:50:00,29.77,29.78,29.68,29.69,132447.0,28.4645,28.4741,28.3785,28.3881,132447.0
2022-01-27 15:00:00,29.69,29.82,29.69,29.79,99124.0,28.3881,28.5124,28.3881,28.4837,99124.0
2022-01-27 15:10:00,29.79,29.8,29.7,29.74,129763.0,28.4837,28.4932,28.3976,28.4359,129763.0
2022-01-27 15:20:00,29.74,29.77,29.7,29.75,103054.0,28.4359,28.4645,28.3976,28.4454,103054.0
2022-01-27 15:30:00,29.74,29.77,29.67,29.68,102157.0,28.4359,28.4645,28.3689,28.3785,102157.0
2022-01-27 15:40:00,29.67,29.73,29.66,29.68,132095.0,28.3689,28.4263,28.3594,28.3785,132095.0
2022-01-27 15:50:00,29.68,29.75,29.66,29.68,314696.0,28.3785,28.4454,28.3594,28.3785,314696.0
2022-01-28 09:30:00,29.34,29.38,29.14,29.14,321955.0,28.0534,28.0916,27.8622,27.8622,321955.0
2022-01-28 09:40:00,29.14,29.26,29.1,29.14,205465.0,27.8622,27.9769,27.8239,27.8622,205465.0
2022-01-28 09:50:00,29.14,29.26,29.11,29.14,165649.0,27.8622,27.9769,27.8335,27.8622,165649.0
2022-01-28 10:00:00,29.11,29.18,29.03,29.18,178169.0,27.8335,27.9004,27.757,27.9004,178169.0
2022-01-28 10:10:00,29.18,29.34,29.11,29.2,158706.0,27.9004,28.0534,27.8335,27.9195,158706.0
2022-01-28 10:20:00,29.19,29.2,29.06,29.1,81415.0,27.91,27.9195,27.7857,27.8239,81415.0
2022-01-28 10:30:00,29.11,29.11,29.0,29.07,114941.0,27.8335,27.8335,27.7283,27.7952,114941.0
2022-01-28 10:40:00,29.06,29.13,28.96,29.13,147845.0,27.7857,27.8526,27.6901,27.8526,147845.0
2022-01-28 10:50:00,29.14,29.15,28.95,28.98,99653.0,27.8622,27.8717,27.6805,27.7092,99653.0
2022-01-28 11:00:00,28.98,29.05,28.95,28.96,109447.0,27.7092,27.7761,27.6805,27.6901,109447.0
2022-01-28 11:10:00,28.96,29.13,28.96,29.13,131191.0,27.6901,27.8526,27.6901,27.8526,131191.0
2022-01-28 11:20:00,29.14,29.15,29.02,29.05,105590.0,27.8622,27.8717,27.7474,27.7761,105590.0
2022-01-28 11:30:00,29.05,29.13,29.03,29.04,112381.0,27.7761,27.8526,27.757,27.7666,112381.0
2022-01-28 11:40:00,29.03,29.04,28.95,28.97,143669.0,27.757,27.7666,27.6805,27.6996,143669.0
2022-01-28 11:50:00,28.96,29.07,28.93,29.07,104987.0,27.6901,27.7952,27.6614,27.7952,104987.0
2022-01-28 12:00:00,29.08,29.13,29.04,29.13,96441.0,27.8048,27.8526,27.7666,27.8526,96441.0
2022-01-28 12:10:00,29.12,29.16,29.01,29.02,158051.0,27.843,27.8813,27.7379,27.7474,158051.0
2022-01-28 12:20:00,29.02,29.02,28.95,29.0,111270.0,27.7474,27.7474,27.6805,27.7283,111270.0
2022-01-28 12:30:00,28.99,29.01,28.88,28.88,202071.0,27.7187,27.7379,27.6136,27.6136,202071.0
2022-01-28 12:40:00,28.88,28.95,28.88,28.93,25601.0,27.6136,27.6805,27.6136,27.6614,25601.0
2022-01-28 12:50:00,28.93,28.95,28.91,28.92,60039.0,27.6614,27.6805,27.6423,27.6518,60039.0
2022-01-28 13:00:00,28.91,29.03,28.91,29.02,34793.0,27.6423,27.757,27.6423,27.7474,34793.0
2022-01-28 13:10:00,29.01,29.07,29.0,29.07,58712.0,27.7379,27.7952,27.7283,27.7952,58712.0
2022-01-28 13:20:00,29.07,29.11,29.03,29.1,59061.0,27.7952,27.8335,27.757,27.8239,59061.0
2022-01-28 13:30:00,29.11,29.18,29.11,29.17,57993.0,27.8335,27.9004,27.8335,27.8909,57993.0
2022-01-28 13:40:00,29.16,29.18,29.14,29.15,54610.0,27.8813,27.9004,27.8622,27.8717,54610.0
2022-01-28 13:50:00,29.16,29.23,29.16,29.2,44242.0,27.8813,27.9482,27.8813,27.9195,44242.0
2022-01-28 14:00:00,29.21,29.24,29.09,29.1,69478.0,27.9291,27.9578,27.8144,27.8239,69478.0
2022-01-28 14:10:00,29.1,29.11,28.98,29.02,72778.0,27.8239,27.8335,27.7092,27.7474,72778.0
2022-01-28 14:20:00,29.01,29.01,28.93,28.95,30487.0,27.7379,27.7379,27.6614,27.6805,30487.0
2022-01-28 14:30:00,28.92,28.98,28.92,28.96,11501.0,27.6518,27.7092,27.6518,27.6901,11501.0
2022-01-28 14:40:00,28.97,29.06,28.97,29.05,18378.0,27.6996,27.7857,27.6996,27.7761,18378.0
2022-01-28 14:50:00,29.06,29.15,29.06,29.14,124890.0,27.7857,27.8717,27.7857,27.8622,124890.0
2022-01-28 15:00:00,29.14,29.17,29.12,29.16,47818.0,27.8622,27.8909,27.843,27.8813,47818.0
2022-01-28 15:10:00,29.16,29.18,29.11,29.11,60184.0,27.8813,27.9004,27.8335,27.8335,60184.0
2022-01-28 15:20:00,29.11,29.16,29.11,29.16,39799.0,27.8335,27.8813,27.8335,27.8813,39799.0
2022-01-28 15:30:00,29.16,29.16,29.1,29.13,59719.0,27.8813,27.8813,27.8239,27.8526,59719.0
2022-01-28 15:40:00,29.13,29.18,29.13,29.18,125713.0,27.8526,27.9004,27.8526,27.9004,125713.0
2022-01-28 15:50:00,29.18,29.34,29.18,29.31,604945.0,27.9004,28.0534,27.9004,28.0247,604945.0
2022-01-31 09:30:00,29.56,29.7,29.55,29.65,388331.0,28.2638,28.3976,28.2542,28.3498,388331.0
2022-01-31 09:40:00,29.65,29.81,29.59,29.73,280753.0,28.3498,28.5028,28.2924,28.4263,280753.0
2022-01-31 09:50:00,29.73,29.73,29.59,29.62,205285.0,28.4263,28.4263,28.2924,28.3211,205285.0
2022-01-31 10:00:00,29.62,29.64,29.51,29.63,220811.0,28.3211,28.3402,28.2159,28.3307,220811.0
2022-01-31 10:10:00,29.64,29.85,29.62,29.77,155880.0,28.3402,28.541,28.3211,28.4645,155880.0
2022-01-31 10:20:00,29.77,29.8,29.71,29.74,123564.0,28.4645,28.4932,28.4072,28.4359,123564.0
2022-01-31 10:30:00,29.74,29.77,29.63,29.66,110969.0,28.4359,28.4645,28.3307,28.3594,110969.0
2022-01-31 10:40:00,29.65,29.65,29.52,29.57,110805.0,28.3498,28.3498,28.2255,28.2733,110805.0
2022-01-31 10:50:00,29.59,29.79,29.58,29.77,157928.0,28.2924,28.4837,28.2829,28.4645,157928.0
2022-01-31 11:00:00,29.77,29.84,29.73,29.83,72725.0,28.4645,28.5315,28.4263,28.5219,72725.0
2022-01-31 11:10:00,29.85,29.85,29.78,29.79,88863.0,28.541,28.541,28.4741,28.4837,88863.0
2022-01-31 11:20:00,29.79,29.81,29.72,29.73,103508.0,28.4837,28.5028,28.4167,28.4263,103508.0
2022-01-31 11:30:00,29.74,29.8,29.71,29.78,85970.0,28.4359,28.4932,28.4072,28.4741,85970.0
2022-01-31 11:40:00,29.79,29.82,29.77,29.82,66043.0,28.4837,28.5124,28.4645,28.5124,66043.0
2022-01-31 11:50:00,29.82,29.89,29.8,29.85,118837.0,28.5124,28.5793,28.4932,28.541,118837.0
2022-01-31 12:00:00,29.86,29.91,29.83,29.89,124452.0,28.5506,28.5984,28.5219,28.5793,124452.0
2022-01-31 12:10:00,29.89,29.96,29.89,29.95,72381.0,28.5793,28.6462,28.5793,28.6366,72381.0
2022-01-31 12:20:00,29.95,29.95,29.88,29.94,204891.0,28.6366,28.6366,28.5697,28.6271,204891.0
2022-01-31 12:30:00,29.95,29.97,29.89,29.91,55919.0,28.6366,28.6558,28.5793,28.5984,55919.0
2022-01-31 12:40:00,29.92,30.01,29.91,30.01,34501.0,28.608,28.694,28.5984,28.694,34501.0
2022-01-31 12:50:00,30.01,30.01,30.0,30.01,24276.0,28.694,28.694,28.6845,28.694,24276.0
2022-01-31 13:00:00,30.0,30.03,29.98,30.01,27231.0,28.6845,28.7131,28.6653,28.694,27231.0
2022-01-31 13:10:00,30.01,30.04,30.0,30.04,77246.0,28.694,28.7227,28.6845,28.7227,77246.0
2022-01-31 13:20:00,30.04,30.05,29.96,29.98,65966.0,28.7227,28.7323,28.6462,28.6653,65966.0
2022-01-31 13:30:00,29.98,30.02,29.97,30.0,29052.0,28.6653,28.7036,28.6558,28.6845,29052.0
2022-01-31 13:40:00,30.0,30.03,29.98,30.03,93443.0,28.6845,28.7131,28.6653,28.7131,93443.0
2022-01-31 13:50:00,30.03,30.03,30.0,30.01,69946.0,28.7131,28.7131,28.6845,28.694,69946.0
2022-01-31 14:00:00,30.02,30.06,30.0,30.0,127568.0,28.7036,28.7418,28.6845,28.6845,127568.0
2022-01-31 14:10:00,30.0,30.05,30.0,30.03,63008.0,28.6845,28.7323,28.6845,28.7131,63008.0
2022-01-31 14:20:00,30.03,30.09,30.02,30.09,59400.0,28.7131,28.7705,28.7036,28.7705,59400.0
2022-01-31 14:30:00,30.09,30.11,30.09,30.1,20437.0,28.7705,28.7896,28.7705,28.7801,20437.0
2022-01-31 14:40:00,30.09,30.14,30.09,30.11,25400.0,28.7705,28.8183,28.7705,28.7896,25400.0
2022-01-31 14:50:00,30.12,30.15,30.12,30.14,81923.0,28.7992,28.8279,28.7992,28.8183,81923.0
2022-01-31 15:00:00,30.14,30.18,30.13,30.13,105774.0,28.8183,28.8566,28.8088,28.8088,105774.0
2022-01-31 15:10:00,30.13,30.13,30.09,30.09,104627.0,28.8088,28.8088,28.7705,28.7705,104627.0
2022-01-31 15:20:00,30.1,30.14,30.1,30.14,124241.0,28.7801,28.8183,28.7801,28.8183,124241.0
2022-01-31 15:30:00,30.14,30.2,30.11,30.18,133088.0,28.8183,28.8757,28.7896,28.8566,133088.0
2022-01-31 15:40:00,30.18,30.18,30.14,30.18,130206.0,28.8566,28.8566,28.8183,28.8566,130206.0
2022-01-31 15:50:00,30.19,30.24,30.18,30.23,407356.0,28.8661,28.9139,28.8566,28.9044,407356.0
2022-02-01 09:30:00,30.57,30.71,30.54,30.61,395283.0,29.2295,29.3633,29.2008,29.2677,395283.0
2022-02-01 09:40:00,30.62,30.66,30.25,30.35,214850.0,29.2773,29.3155,28.9235,29.0191,214850.0
2022-02-01 09:50:00,30.36,30.41,30.25,30.3,136349.0,29.0287,29.0765,28.9235,28.9713,136349.0
2022-02-01 10:00:00,30.32,30.37,30.04,30.23,225007.0,28.9904,29.0382,28.7227,28.9044,225007.0
2022-02-01 10:10:00,30.26,30.38,30.18,30.24,80833.0,28.9331,29.0478,28.8566,28.9139,80833.0
2022-02-01 10:20:00,30.23,30.32,30.23,30.29,40736.0,28.9044,28.9904,28.9044,28.9617,40736.0
2022-02-01 10:30:00,30.3,30.42,30.3,30.41,68523.0,28.9713,29.086,28.9713,29.0765,68523.0
2022-02-01 10:40:00,30.41,30.43,30.33,30.43,50924.0,29.0765,29.0956,29.0,29.0956,50924.0
2022-02-01 10:50:00,30.43,30.62,30.43,30.5,135616.0,29.0956,29.2773,29.0956,29.1625,135616.0
2022-02-01 11:00:00,30.49,30.52,30.43,30.5,66690.0,29.153,29.1817,29.0956,29.1625,66690.0
2022-02-01 11:10:00,30.51,30.59,30.51,30.58,67285.0,29.1721,29.2486,29.1721,29.239,67285.0
2022-02-01 11:20:00,30.59,30.59,30.55,30.59,24803.0,29.2486,29.2486,29.2103,29.2486,24803.0
2022-02-01 11:30:00,30.58,30.63,30.52,30.59,36129.0,29.239,29.2868,29.1817,29.2486,36129.0
2022-02-01 11:40:00,30.58,30.58,30.48,30.48,41479.0,29.239,29.239,29.1434,29.1434,41479.0
2022-02-01 11:50:00,30.49,30.5,30.46,30.49,21583.0,29.153,29.1625,29.1243,29.153,21583.0
2022-02-01 12:00:00,30.48,30.49,30.45,30.48,15297.0,29.1434,29.153,29.1147,29.1434,15297.0
2022-02-01 12:10:00,30.47,30.47,30.41,30.41,56607.0,29.1338,29.1338,29.0765,29.0765,56607.0
2022-02-01 12:20:00,30.42,30.48,30.41,30.48,33077.0,29.086,29.1434,29.0765,29.1434,33077.0
2022-02-01 12:30:00,30.47,30.47,30.4,30.44,26603.0,29.1338,29.1338,29.0669,29.1052,26603.0
2022-02-01 12:40:00,30.44,30.44,30.39,30.4,32597.0,29.1052,29.1052,29.0574,29.0669,32597.0
2022-02-01 12:50:00,30.39,30.51,30.38,30.5,109731.0,29.0574,29.1721,29.0478,29.1625,109731.0
2022-02-01 13:00:00,30.5,30.5,30.43,30.45,12828.0,29.1625,29.1625,29.0956,29.1147,12828.0
2022-02-01 13:10:00,30.45,30.46,30.43,30.46,16144.0,29.1147,29.1243,29.0956,29.1243,16144.0
2022-02-01 13:20:00,30.47,30.49,30.45,30.47,14567.0,29.1338,29.153,29.1147,29.1338,14567.0
2022-02-01 13:30:00,30.47,30.5,30.47,30.5,6508.0,29.1338,29.1625,29.1338,29.1625,6508.0
2022-02-01 13:40:00,30.49,30.5,30.44,30.44,26323.0,29.153,29.1625,29.1052,29.1052,26323.0
2022-02-01 13:50:00,30.43,30.43,30.4,30.43,26637.0,29.0956,29.0956,29.0669,29.0956,26637.0
2022-02-01 14:00:00,30.44,30.5,30.44,30.5,22983.0,29.1052,29.1625,29.1052,29.1625,22983.0
2022-02-01 14:10:00,30.5,30.52,30.46,30.48,55870.0,29.1625,29.1817,29.1243,29.1434,55870.0
2022-02-01 14:20:00,30.49,30.49,30.46,30.49,32575.0,29.153,29.153,29.1243,29.153,32575.0
2022-02-01 14:30:00,30.5,30.51,30.48,30.5,16673.0,29.1625,29.1721,29.1434,29.1625,16673.0
2022-02-01 14:40:00,30.5,30.52,30.5,30.51,23498.0,29.1625,29.1817,29.1625,29.1721,23498.0
2022-02-01 14:50:00,30.52,30.53,30.5,30.51,34941.0,29.1817,29.1912,29.1625,29.1721,34941.0
2022-02-01 15:00:00,30.5,30.55,30.5,30.52,19536.0,29.1625,29.2103,29.1625,29.1817,19536.0
2022-02-01 15:10:00,30.52,30.52,30.5,30.52,30961.0,29.1817,29.1817,29.1625,29.1817,30961.0
2022-02-01 15:20:00,30.51,30.52,30.45,30.45,29444.0,29.1721,29.1817,29.1147,29.1147,29444.0
2022-02-01 15:30:00,30.46,30.46,30.4,30.4,60472.0,29.1243,29.1243,29.0669,29.0669,60472.0
2022-02-01 15:40:00,30.39,30.46,30.39,30.41,104147.0,29.0574,29.1243,29.0574,29.0765,104147.0
2022-02-01 15:50:00,30.41,30.5,30.41,30.49,147815.0,29.0765,29.1625,29.0765,29.153,147815.0
2022-02-02 09:30:00,30.61,30.85,30.6,30.74,232637.0,29.2677,29.4972,29.2581,29.392,232637.0
2022-02-02 09:40:00,30.74,30.74,30.42,30.42,89329.0,29.392,29.392,29.086,29.086,89329.0
2022-02-02 09:50:00,30.42,30.48,30.25,30.34,213233.0,29.086,29.1434,28.9235,29.0095,213233.0
2022-02-02 10:00:00,30.35,30.56,30.35,30.4,124418.0,29.0191,29.2199,29.0191,29.0669,124418.0
2022-02-02 10:10:00,30.39,30.52,30.39,30.48,58024.0,29.0574,29.1817,29.0574,29.1434,58024.0
2022-02-02 10:20:00,30.49,30.74,30.49,30.61,159337.0,29.153,29.392,29.153,29.2677,159337.0
2022-02-02 10:30:00,30.61,30.64,30.52,30.55,36850.0,29.2677,29.2964,29.1817,29.2103,36850.0
2022-02-02 10:40:00,30.53,30.68,30.51,30.66,29193.0,29.1912,29.3346,29.1721,29.3155,29193.0
2022-02-02 10:50:00,30.64,30.69,30.61,30.64,26610.0,29.2964,29.3442,29.2677,29.2964,26610.0
2022-02-02 11:00:00,30.64,30.65,30.56,30.56,28890.0,29.2964,29.306,29.2199,29.2199,28890.0
2022-02-02 11:10:00,30.56,30.64,30.56,30.61,60189.0,29.2199,29.2964,29.2199,29.2677,60189.0
2022-02-02 11:20:00,30.61,30.73,30.61,30.73,51674.0,29.2677,29.3824,29.2677,29.3824,51674.0
2022-02-02 11:30:00,30.73,30.74,30.66,30.71,73414.0,29.3824,29.392,29.3155,29.3633,73414.0
2022-02-02 11:40:00,30.72,30.77,30.72,30.75,69405.0,29.3729,29.4207,29.3729,29.4016,69405.0
2022-02-02 11:50:00,30.75,30.8,30.75,30.78,48091.0,29.4016,29.4494,29.4016,29.4303,48091.0
2022-02-02 12:00:00,30.78,30.89,30.77,30.89,46045.0,29.4303,29.5354,29.4207,29.5354,46045.0
2022-02-02 12:10:00,30.9,30.92,30.89,30.92,52622.0,29.545,29.5641,29.5354,29.5641,52622.0
2022-02-02 12:20:00,30.91,30.91,30.89,30.9,39144.0,29.5546,29.5546,29.5354,29.545,39144.0
2022-02-02 12:30:00,30.9,30.92,30.88,30.91,44322.0,29.545,29.5641,29.5259,29.5546,44322.0
2022-02-02 12:40:00,30.9,30.92,30.88,30.91,67902.0,29.545,29.5641,29.5259,29.5546,67902.0
2022-02-02 12:50:00,30.91,30.97,30.91,30.97,34217.0,29.5546,29.6119,29.5546,29.6119,34217.0
2022-02-02 13:00:00,30.96,31.0,30.95,30.99,65848.0,29.6024,29.6406,29.5928,29.631,65848.0
2022-02-02 13:10:00,30.99,31.03,30.97,30.97,61914.0,29.631,29.6693,29.6119,29.6119,61914.0
2022-02-02 13:20:00,30.95,30.95,30.89,30.92,87236.0,29.5928,29.5928,29.5354,29.5641,87236.0
2022-02-02 13:30:00,30.91,30.93,30.88,30.88,40262.0,29.5546,29.5737,29.5259,29.5259,40262.0
2022-02-02 13:40:00,30.88,30.88,30.84,30.86,70062.0,29.5259,29.5259,29.4876,29.5067,70062.0
2022-02-02 13:50:00,30.85,30.91,30.85,30.91,34791.0,29.4972,29.5546,29.4972,29.5546,34791.0
2022-02-02 14:00:00,30.91,30.91,30.88,30.89,49642.0,29.5546,29.5546,29.5259,29.5354,49642.0
2022-02-02 14:10:00,30.91,30.91,30.88,30.9,20537.0,29.5546,29.5546,29.5259,29.545,20537.0
2022-02-02 14:20:00,30.9,30.93,30.89,30.91,46152.0,29.545,29.5737,29.5354,29.5546,46152.0
2022-02-02 14:30:00,30.93,30.94,30.91,30.91,39782.0,29.5737,29.5832,29.5546,29.5546,39782.0
2022-02-02 14:40:00,30.92,30.95,30.92,30.93,48145.0,29.5641,29.5928,29.5641,29.5737,48145.0
2022-02-02 14:50:00,30.92,30.92,30.84,30.84,22776.0,29.5641,29.5641,29.4876,29.4876,22776.0
2022-02-02 15:00:00,30.84,30.85,30.82,30.83,44021.0,29.4876,29.4972,29.4685,29.4781,44021.0
2022-02-02 15:10:00,30.82,30.83,30.8,30.82,65784.0,29.4685,29.4781,29.4494,29.4685,65784.0
2022-02-02 15:20:00,30.82,30.82,30.76,30.76,69709.0,29.4685,29.4685,29.4111,29.4111,69709.0
2022-02-02 15:30:00,30.77,30.77,30.71,30.71,98455.0,29.4207,29.4207,29.3633,29.3633,98455.0
2022-02-02 15:40:00,30.71,30.71,30.66,30.68,96540.0,29.3633,29.3633,29.3155,29.3346,96540.0
2022-02-02 15:50:00,30.67,30.68,30.63,30.63,160897.0,29.3251,29.3346,29.2868,29.2868,160897.0
2022-02-03 09:30:00,30.42,30.54,30.29,30.34,185198.0,29.086,29.2008,28.9617,29.0095,185198.0
2022-02-03 09:40:00,30.33,30.45,30.03,30.07,147127.0,29.0,29.1147,28.7131,28.7514,147127.0
2022-02-03 09:50:00,30.06,30.13,30.02,30.09,84266.0,28.7418,28.8088,28.7036,28.7705,84266.0
2022-02-03 10:00:00,30.06,30.1,29.95,30.09,105983.0,28.7418,28.7801,28.6366,28.7705,105983.0
2022-02-03 10:10:00,30.09,30.34,30.07,30.27,123179.0,28.7705,29.0095,28.7514,28.9426,123179.0
2022-02-03 10:20:00,30.27,30.32,30.23,30.26,49460.0,28.9426,28.9904,28.9044,28.9331,49460.0
2022-02-03 10:30:00,30.27,30.5,30.27,30.5,101612.0,28.9426,29.1625,28.9426,29.1625,101612.0
2022-02-03 10:40:00,30.5,30.6,30.5,30.57,324381.0,29.1625,29.2581,29.1625,29.2295,324381.0
2022-02-03 10:50:00,30.57,30.61,30.53,30.55,60749.0,29.2295,29.2677,29.1912,29.2103,60749.0
2022-02-03 11:00:00,30.55,30.59,30.41,30.57,69651.0,29.2103,29.2486,29.0765,29.2295,69651.0
2022-02-03 11:10:00,30.56,30.65,30.54,30.55,68714.0,29.2199,29.306,29.2008,29.2103,68714.0
2022-02-03 11:20:00,30.55,30.62,30.53,30.62,69742.0,29.2103,29.2773,29.1912,29.2773,69742.0
2022-02-03 11:30:00,30.62,30.65,30.56,30.56,47662.0,29.2773,29.306,29.2199,29.2199,47662.0
2022-02-03 11:40:00,30.57,30.57,30.48,30.52,56059.0,29.2295,29.2295,29.1434,29.1817,56059.0
2022-02-03 11:50:00,30.51,30.54,30.46,30.48,30959.0,29.1721,29.2008,29.1243,29.1434,30959.0
2022-02-03 12:00:00,30.47,30.48,30.3,30.32,59870.0,29.1338,29.1434,28.9713,28.9904,59870.0
2022-02-03 12:10:00,30.32,30.37,30.32,30.33,37588.0,28.9904,29.0382,28.9904,29.0,37588.0
2022-02-03 12:20:00,30.33,30.39,30.33,30.39,39413.0,29.0,29.0574,29.0,29.0574,39413.0
2022-02-03 12:30:00,30.39,30.4,30.35,30.35,35185.0,29.0574,29.0669,29.0191,29.0191,35185.0
2022-02-03 12:40:00,30.34,30.34,30.25,30.27,31814.0,29.0095,29.0095,28.9235,28.9426,31814.0
2022-02-03 12:50:00,30.27,30.3,30.27,30.3,17767.0,28.9426,28.9713,28.9426,28.9713,17767.0
2022-02-03 13:00:00,30.32,30.37,30.3,30.33,22243.0,28.9904,29.0382,28.9713,29.0,22243.0
2022-02-03 13:10:00,30.32,30.38,30.32,30.35,32155.0,28.9904,29.0478,28.9904,29.0191,32155.0
2022-02-03 13:20:00,30.36,30.39,30.32,30.32,44177.0,29.0287,29.0574,28.9904,28.9904,44177.0
2022-02-03 13:30:00,30.33,30.41,30.33,30.39,28824.0,29.0,29.0765,29.0,29.0574,28824.0
2022-02-03 13:40:00,30.41,30.41,30.38,30.41,26112.0,29.0765,29.0765,29.0478,29.0765,26112.0
2022-02-03 13:50:00,30.45,30.49,30.44,30.49,39859.0,29.1147,29.153,29.1052,29.153,39859.0
2022-02-03 14:00:00,30.5,30.6,30.5,30.58,51010.0,29.1625,29.2581,29.1625,29.239,51010.0
2022-02-03 14:10:00,30.58,30.59,30.55,30.59,27584.0,29.239,29.2486,29.2103,29.2486,27584.0
2022-02-03 14:20:00,30.59,30.59,30.5,30.51,34338.0,29.2486,29.2486,29.1625,29.1721,34338.0
2022-02-03 14:30:00,30.51,30.53,30.48,30.48,21615.0,29.1721,29.1912,29.1434,29.1434,21615.0
2022-02-03 14:40:00,30.48,30.48,30.38,30.38,41982.0,29.1434,29.1434,29.0478,29.0478,41982.0
2022-02-03 14:50:00,30.38,30.42,30.36,30.39,23974.0,29.0478,29.086,29.0287,29.0574,23974.0
2022-02-03 15:00:00,30.39,30.41,30.37,30.38,24083.0,29.0574,29.0765,29.0382,29.0478,24083.0
2022-02-03 15:10:00,30.37,30.4,30.35,30.39,45061.0,29.0382,29.0669,29.0191,29.0574,45061.0
2022-02-03 15:20:00,30.39,30.4,30.35,30.35,13432.0,29.0574,29.0669,29.0191,29.0191,13432.0
2022-02-03 15:30:00,30.35,30.36,30.28,30.28,53929.0,29.0191,29.0287,28.9522,28.9522,53929.0
2022-02-03 15:40:00,30.27,30.29,30.26,30.27,73707.0,28.9426,28.9617,28.9331,28.9426,73707.0
2022-02-03 15:50:00,30.27,30.29,30.24,30.24,179357.0,28.9426,28.9617,28.9139,28.9139,179357.0
2022-02-04 09:30:00,30.06,30.3,29.97,30.25,249500.0,28.7418,28.9713,28.6558,28.9235,249500.0
2022-02-04 09:40:00,30.27,30.47,30.27,30.4,100672.0,28.9426,29.1338,28.9426,29.0669,100672.0
2022-02-04 09:50:00,30.42,30.42,30.18,30.33,81730.0,29.086,29.086,28.8566,29.0,81730.0
2022-02-04 10:00:00,30.35,30.54,30.33,30.43,69386.0,29.0191,29.2008,29.0,29.0956,69386.0
2022-02-04 10:10:00,30.43,30.5,30.41,30.49,42027.0,29.0956,29.1625,29.0765,29.153,42027.0
2022-02-04 10:20:00,30.48,30.55,30.33,30.34,46631.0,29.1434,29.2103,29.0,29.0095,46631.0
2022-02-04 10:30:00,30.33,30.73,30.28,30.51,407972.0,29.0,29.3824,28.9522,29.1721,407972.0
2022-02-04 10:40:00,30.51,30.51,30.36,30.38,164620.0,29.1721,29.1721,29.0287,29.0478,164620.0
2022-02-04 10:50:00,30.39,30.51,30.39,30.46,139328.0,29.0574,29.1721,29.0574,29.1243,139328.0
2022-02-04 11:00:00,30.46,30.56,30.44,30.5,108975.0,29.1243,29.2199,29.1052,29.1625,108975.0
2022-02-04 11:10:00,30.5,30.52,30.38,30.45,63406.0,29.1625,29.1817,29.0478,29.1147,63406.0
2022-02-04 11:20:00,30.44,30.49,30.37,30.44,76379.0,29.1052,29.153,29.0382,29.1052,76379.0
2022-02-04 11:30:00,30.46,30.54,30.45,30.48,29230.0,29.1243,29.2008,29.1147,29.1434,29230.0
2022-02-04 11:40:00,30.48,30.54,30.48,30.51,30328.0,29.1434,29.2008,29.1434,29.1721,30328.0
2022-02-04 11:50:00,30.51,30.59,30.51,30.52,36660.0,29.1721,29.2486,29.1721,29.1817,36660.0
2022-02-04 12:00:00,30.52,30.58,30.49,30.57,35229.0,29.1817,29.239,29.153,29.2295,35229.0
2022-02-04 12:10:00,30.55,30.56,30.52,30.53,28495.0,29.2103,29.2199,29.1817,29.1912,28495.0
2022-02-04 12:20:00,30.54,30.54,30.48,30.49,24815.0,29.2008,29.2008,29.1434,29.153,24815.0
2022-02-04 12:30:00,30.5,30.5,30.48,30.49,27161.0,29.1625,29.1625,29.1434,29.153,27161.0
2022-02-04 12:40:00,30.49,30.51,30.45,30.46,19933.0,29.153,29.1721,29.1147,29.1243,19933.0
2022-02-04 12:50:00,30.46,30.46,30.37,30.39,17482.0,29.1243,29.1243,29.0382,29.0574,17482.0
2022-02-04 13:00:00,30.4,30.43,30.39,30.43,19139.0,29.0669,29.0956,29.0574,29.0956,19139.0
2022-02-04 13:10:00,30.43,30.43,30.41,30.43,26100.0,29.0956,29.0956,29.0765,29.0956,26100.0
2022-02-04 13:20:00,30.43,30.46,30.41,30.42,37463.0,29.0956,29.1243,29.0765,29.086,37463.0
2022-02-04 13:30:00,30.44,30.44,30.33,30.33,30070.0,29.1052,29.1052,29.0,29.0,30070.0
2022-02-04 13:40:00,30.35,30.39,30.35,30.37,47888.0,29.0191,29.0574,29.0191,29.0382,47888.0
2022-02-04 13:50:00,30.37,30.39,30.33,30.34,25548.0,29.0382,29.0574,29.0,29.0095,25548.0
2022-02-04 14:00:00,30.34,30.36,30.31,30.31,60235.0,29.0095,29.0287,28.9809,28.9809,60235.0
2022-02-04 14:10:00,30.32,30.32,30.28,30.28,28579.0,28.9904,28.9904,28.9522,28.9522,28579.0
2022-02-04 14:20:00,30.28,30.28,30.25,30.25,74297.0,28.9522,28.9522,28.9235,28.9235,74297.0
2022-02-04 14:30:00,30.25,30.35,30.25,30.35,24398.0,28.9235,29.0191,28.9235,29.0191,24398.0
2022-02-04 14:40:00,30.36,30.36,30.32,30.36,34330.0,29.0287,29.0287,28.9904,29.0287,34330.0
2022-02-04 14:50:00,30.36,30.37,30.33,30.33,38567.0,29.0287,29.0382,29.0,29.0,38567.0
2022-02-04 15:00:00,30.34,30.37,30.32,30.36,41928.0,29.0095,29.0382,28.9904,29.0287,41928.0
2022-02-04 15:10:00,30.37,30.4,30.36,30.39,43572.0,29.0382,29.0669,29.0287,29.0574,43572.0
2022-02-04 15:20:00,30.4,30.44,30.4,30.43,21335.0,29.0669,29.1052,29.0669,29.0956,21335.0
2022-02-04 15:30:00,30.44,30.49,30.44,30.47,76679.0,29.1052,29.153,29.1052,29.1338,76679.0
2022-02-04 15:40:00,30.46,30.46,30.39,30.39,63148.0,29.1243,29.1243,29.0574,29.0574,63148.0
2022-02-04 15:50:00,30.4,30.42,30.36,30.39,199548.0,29.0669,29.086,29.0287,29.0574,199548.0
2022-02-07 09:30:00,30.61,30.71,30.47,30.53,295186.0,29.2677,29.3633,29.1338,29.1912,295186.0
2022-02-07 09:40:00,30.53,30.57,30.42,30.45,125459.0,29.1912,29.2295,29.086,29.1147,125459.0
2022-02-07 09:50:00,30.46,30.7,30.44,30.69,85494.0,29.1243,29.3538,29.1052,29.3442,85494.0
2022-02-07 10:00:00,30.68,30.77,30.64,30.66,134262.0,29.3346,29.4207,29.2964,29.3155,134262.0
2022-02-07 10:10:00,30.65,30.66,30.52,30.59,46627.0,29.306,29.3155,29.1817,29.2486,46627.0
2022-02-07 10:20:00,30.57,30.8,30.57,30.76,68987.0,29.2295,29.4494,29.2295,29.4111,68987.0
2022-02-07 10:30:00,30.74,30.9,30.71,30.84,61500.0,29.392,29.545,29.3633,29.4876,61500.0
2022-02-07 10:40:00,30.84,30.88,30.76,30.82,52204.0,29.4876,29.5259,29.4111,29.4685,52204.0
2022-02-07 10:50:00,30.81,30.92,30.78,30.92,42753.0,29.4589,29.5641,29.4303,29.5641,42753.0
2022-02-07 11:00:00,30.92,30.94,30.76,30.76,32857.0,29.5641,29.5832,29.4111,29.4111,32857.0
2022-02-07 11:10:00,30.77,30.88,30.77,30.88,29378.0,29.4207,29.5259,29.4207,29.5259,29378.0
2022-02-07 11:20:00,30.89,31.08,30.88,31.01,89254.0,29.5354,29.7171,29.5259,29.6502,89254.0
2022-02-07 11:30:00,31.02,31.1,31.0,31.03,94302.0,29.6597,29.7362,29.6406,29.6693,94302.0
2022-02-07 11:40:00,31.03,31.03,30.93,30.97,49975.0,29.6693,29.6693,29.5737,29.6119,49975.0
2022-02-07 11:50:00,30.97,31.02,30.95,31.01,29526.0,29.6119,29.6597,29.5928,29.6502,29526.0
2022-02-07 12:00:00,31.0,31.04,30.98,30.98,30809.0,29.6406,29.6789,29.6215,29.6215,30809.0
2022-02-07 12:10:00,30.99,30.99,30.95,30.95,46465.0,29.631,29.631,29.5928,29.5928,46465.0
2022-02-07 12:20:00,30.96,30.99,30.93,30.99,35473.0,29.6024,29.631,29.5737,29.631,35473.0
2022-02-07 12:30:00,30.97,31.05,30.96,31.01,34517.0,29.6119,29.6884,29.6024,29.6502,34517.0
2022-02-07 12:40:00,31.01,31.11,31.01,31.1,41426.0,29.6502,29.7458,29.6502,29.7362,41426.0
2022-02-07 12:50:00,31.09,31.17,31.09,31.15,33934.0,29.7267,29.8032,29.7267,29.784,33934.0
2022-02-07 13:00:00,31.15,31.2,31.14,31.2,35835.0,29.784,29.8318,29.7745,29.8318,35835.0
2022-02-07 13:10:00,31.19,31.22,31.18,31.2,21540.0,29.8223,29.851,29.8127,29.8318,21540.0
2022-02-07 13:20:00,31.2,31.27,31.2,31.24,44102.0,29.8318,29.8988,29.8318,29.8701,44102.0
2022-02-07 13:30:00,31.25,31.28,31.22,31.25,37231.0,29.8796,29.9083,29.851,29.8796,37231.0
2022-02-07 13:40:00,31.25,31.27,31.23,31.23,25432.0,29.8796,29.8988,29.8605,29.8605,25432.0
2022-02-07 13:50:00,31.22,31.26,31.21,31.26,35646.0,29.851,29.8892,29.8414,29.8892,35646.0
2022-02-07 14:00:00,31.25,31.29,31.25,31.25,33566.0,29.8796,29.9179,29.8796,29.8796,33566.0
2022-02-07 14:10:00,31.25,31.36,31.25,31.32,55799.0,29.8796,29.9848,29.8796,29.9466,55799.0
2022-02-07 14:20:00,31.32,31.36,31.3,31.36,32187.0,29.9466,29.9848,29.9275,29.9848,32187.0
2022-02-07 14:30:00,31.36,31.39,31.34,31.36,47797.0,29.9848,30.0135,29.9657,29.9848,47797.0
2022-02-07 14:40:00,31.36,31.39,31.36,31.38,39847.0,29.9848,30.0135,29.9848,30.0039,39847.0
2022-02-07 14:50:00,31.38,31.43,31.36,31.42,61359.0,30.0039,30.0517,29.9848,30.0422,61359.0
2022-02-07 15:00:00,31.41,31.45,31.38,31.38,83194.0,30.0326,30.0709,30.0039,30.0039,83194.0
2022-02-07 15:10:00,31.38,31.38,31.28,31.35,103958.0,30.0039,30.0039,29.9083,29.9753,103958.0
2022-02-07 15:20:00,31.35,31.35,31.27,31.28,72549.0,29.9753,29.9753,29.8988,29.9083,72549.0
2022-02-07 15:30:00,31.27,31.36,31.27,31.31,70166.0,29.8988,29.9848,29.8988,29.937,70166.0
2022-02-07 15:40:00,31.31,31.32,31.28,31.3,82693.0,29.937,29.9466,29.9083,29.9275,82693.0
2022-02-07 15:50:00,31.31,31.32,31.27,31.28,169780.0,29.937,29.9466,29.8988,29.9083,169780.0
2022-02-08 09:30:00,31.27,31.37,31.16,31.34,186394.0,29.8988,29.9944,29.7936,29.9657,186394.0
2022-02-08 09:40:00,31.33,31.51,31.19,31.22,170081.0,29.9561,30.1282,29.8223,29.851,170081.0
2022-02-08 09:50:00,31.24,31.27,31.15,31.24,119517.0,29.8701,29.8988,29.784,29.8701,119517.0
2022-02-08 10:00:00,31.25,31.32,31.14,31.19,167022.0,29.8796,29.9466,29.7745,29.8223,167022.0
2022-02-08 10:10:00,31.18,31.34,31.18,31.26,40414.0,29.8127,29.9657,29.8127,29.8892,40414.0
2022-02-08 10:20:00,31.27,31.42,31.25,31.4,36811.0,29.8988,30.0422,29.8796,30.0231,36811.0
2022-02-08 10:30:00,31.42,31.49,31.37,31.45,51854.0,30.0422,30.1091,29.9944,30.0709,51854.0
2022-02-08 10:40:00,31.46,31.55,31.44,31.52,64863.0,30.0804,30.1665,30.0613,30.1378,64863.0
2022-02-08 10:50:00,31.51,31.52,31.39,31.39,80370.0,30.1282,30.1378,30.0135,30.0135,80370.0
2022-02-08 11:00:00,31.39,31.47,31.36,31.45,83031.0,30.0135,30.09,29.9848,30.0709,83031.0
2022-02-08 11:10:00,31.45,31.56,31.45,31.52,44721.0,30.0709,30.176,30.0709,30.1378,44721.0
2022-02-08 11:20:00,31.51,31.52,31.46,31.48,25686.0,30.1282,30.1378,30.0804,30.0996,25686.0
2022-02-08 11:30:00,31.48,31.52,31.46,31.52,31651.0,30.0996,30.1378,30.0804,30.1378,31651.0
2022-02-08 11:40:00,31.52,31.54,31.47,31.51,15899.0,30.1378,30.1569,30.09,30.1282,15899.0
2022-02-08 11:50:00,31.5,31.5,31.47,31.49,8455.0,30.1187,30.1187,30.09,30.1091,8455.0
2022-02-08 12:00:00,31.49,31.52,31.48,31.49,21059.0,30.1091,30.1378,30.0996,30.1091,21059.0
2022-02-08 12:10:00,31.49,31.53,31.48,31.49,23721.0,30.1091,30.1474,30.0996,30.1091,23721.0
2022-02-08 12:20:00,31.48,31.49,31.47,31.48,13440.0,30.0996,30.1091,30.09,30.0996,13440.0
2022-02-08 12:30:00,31.49,31.55,31.49,31.51,39706.0,30.1091,30.1665,30.1091,30.1282,39706.0
2022-02-08 12:40:00,31.5,31.55,31.5,31.55,14104.0,30.1187,30.1665,30.1187,30.1665,14104.0
2022-02-08 12:50:00,31.55,31.55,31.48,31.48,50006.0,30.1665,30.1665,30.0996,30.0996,50006.0
2022-02-08 13:00:00,31.48,31.49,31.46,31.47,23053.0,30.0996,30.1091,30.0804,30.09,23053.0
2022-02-08 13:10:00,31.46,31.48,31.43,31.44,32295.0,30.0804,30.0996,30.0517,30.0613,32295.0
2022-02-08 13:20:00,31.44,31.44,31.38,31.42,26105.0,30.0613,30.0613,30.0039,30.0422,26105.0
2022-02-08 13:30:00,31.43,31.47,31.41,31.43,23794.0,30.0517,30.09,30.0326,30.0517,23794.0
2022-02-08 13:40:00,31.43,31.48,31.43,31.48,15441.0,30.0517,30.0996,30.0517,30.0996,15441.0
2022-02-08 13:50:00,31.48,31.52,31.48,31.52,8722.0,30.0996,30.1378,30.0996,30.1378,8722.0
2022-02-08 14:00:00,31.52,31.54,31.5,31.54,37781.0,30.1378,30.1569,30.1187,30.1569,37781.0
2022-02-08 14:10:00,31.53,31.53,31.5,31.51,17143.0,30.1474,30.1474,30.1187,30.1282,17143.0
2022-02-08 14:20:00,31.51,31.52,31.43,31.43,52323.0,30.1282,30.1378,30.0517,30.0517,52323.0
2022-02-08 14:30:00,31.43,31.45,31.42,31.42,20576.0,30.0517,30.0709,30.0422,30.0422,20576.0
2022-02-08 14:40:00,31.43,31.44,31.39,31.4,24052.0,30.0517,30.0613,30.0135,30.0231,24052.0
2022-02-08 14:50:00,31.39,31.41,31.38,31.38,12938.0,30.0135,30.0326,30.0039,30.0039,12938.0
2022-02-08 15:00:00,31.38,31.4,31.37,31.4,35993.0,30.0039,30.0231,29.9944,30.0231,35993.0
2022-02-08 15:10:00,31.4,31.53,31.4,31.52,61062.0,30.0231,30.1474,30.0231,30.1378,61062.0
2022-02-08 15:20:00,31.52,31.54,31.5,31.52,19139.0,30.1378,30.1569,30.1187,30.1378,19139.0
2022-02-08 15:30:00,31.52,31.55,31.51,31.51,69656.0,30.1378,30.1665,30.1282,30.1282,69656.0
2022-02-08 15:40:00,31.52,31.61,31.52,31.59,76414.0,30.1378,30.2239,30.1378,30.2047,76414.0
2022-02-08 15:50:00,31.59,31.64,31.58,31.64,232329.0,30.2047,30.2525,30.1952,30.2525,232329.0
2022-02-09 09:30:00,31.76,31.76,31.56,31.62,230801.0,30.3673,30.3673,30.176,30.2334,230801.0
2022-02-09 09:40:00,31.62,31.83,31.59,31.82,199446.0,30.2334,30.4342,30.2047,30.4246,199446.0
2022-02-09 09:50:00,31.82,31.82,31.64,31.77,143047.0,30.4246,30.4246,30.2525,30.3768,143047.0
2022-02-09 10:00:00,31.78,31.8,31.73,31.75,104102.0,30.3864,30.4055,30.3386,30.3577,104102.0
2022-02-09 10:10:00,31.76,31.8,31.69,31.78,26916.0,30.3673,30.4055,30.3003,30.3864,26916.0
2022-02-09 10:20:00,31.78,31.86,31.78,31.84,64113.0,30.3864,30.4629,30.3864,30.4438,64113.0
2022-02-09 10:30:00,31.84,31.84,31.71,31.71,53535.0,30.4438,30.4438,30.3195,30.3195,53535.0
2022-02-09 10:40:00,31.72,31.74,31.66,31.67,31119.0,30.329,30.3482,30.2717,30.2812,31119.0
2022-02-09 10:50:00,31.68,31.73,31.68,31.7,113084.0,30.2908,30.3386,30.2908,30.3099,113084.0
2022-02-09 11:00:00,31.69,31.79,31.69,31.79,21052.0,30.3003,30.396,30.3003,30.396,21052.0
2022-02-09 11:10:00,31.79,31.82,31.76,31.77,39716.0,30.396,30.4246,30.3673,30.3768,39716.0
2022-02-09 11:20:00,31.78,31.82,31.77,31.77,15875.0,30.3864,30.4246,30.3768,30.3768,15875.0
2022-02-09 11:30:00,31.77,31.79,31.75,31.77,32548.0,30.3768,30.396,30.3577,30.3768,32548.0
2022-02-09 11:40:00,31.77,31.84,31.75,31.83,20832.0,30.3768,30.4438,30.3577,30.4342,20832.0
2022-02-09 11:50:00,31.82,31.84,31.8,31.83,59135.0,30.4246,30.4438,30.4055,30.4342,59135.0
2022-02-09 12:00:00,31.83,31.92,31.83,31.89,46483.0,30.4342,30.5203,30.4342,30.4916,46483.0
2022-02-09 12:10:00,31.89,31.96,31.89,31.96,54896.0,30.4916,30.5585,30.4916,30.5585,54896.0
2022-02-09 12:20:00,31.95,31.98,31.93,31.95,21903.0,30.5489,30.5776,30.5298,30.5489,21903.0
2022-02-09 12:30:00,31.94,31.96,31.89,31.95,53108.0,30.5394,30.5585,30.4916,30.5489,53108.0
2022-02-09 12:40:00,31.96,31.96,31.94,31.95,14764.0,30.5585,30.5585,30.5394,30.5489,14764.0
2022-02-09 12:50:00,31.94,31.95,31.89,31.89,27760.0,30.5394,30.5489,30.4916,30.4916,27760.0
2022-02-09 13:00:00,31.89,31.96,31.88,31.91,137167.0,30.4916,30.5585,30.482,30.5107,137167.0
2022-02-09 13:10:00,31.92,31.93,31.91,31.92,17436.0,30.5203,30.5298,30.5107,30.5203,17436.0
2022-02-09 13:20:00,31.91,31.91,31.86,31.86,40795.0,30.5107,30.5107,30.4629,30.4629,40795.0
2022-02-09 13:30:00,31.87,31.87,31.77,31.77,36909.0,30.4725,30.4725,30.3768,30.3768,36909.0
2022-02-09 13:40:00,31.77,31.81,31.77,31.8,25476.0,30.3768,30.4151,30.3768,30.4055,25476.0
2022-02-09 13:50:00,31.8,31.82,31.79,31.79,31937.0,30.4055,30.4246,30.396,30.396,31937.0
2022-02-09 14:00:00,31.79,31.79,31.75,31.75,50891.0,30.396,30.396,30.3577,30.3577,50891.0
2022-02-09 14:10:00,31.75,31.79,31.73,31.78,63098.0,30.3577,30.396,30.3386,30.3864,63098.0
2022-02-09 14:20:00,31.77,31.77,31.7,31.71,40008.0,30.3768,30.3768,30.3099,30.3195,40008.0
2022-02-09 14:30:00,31.71,31.71,31.69,31.7,32920.0,30.3195,30.3195,30.3003,30.3099,32920.0
2022-02-09 14:40:00,31.7,31.72,31.68,31.68,51418.0,30.3099,30.329,30.2908,30.2908,51418.0
2022-02-09 14:50:00,31.68,31.69,31.64,31.66,38133.0,30.2908,30.3003,30.2525,30.2717,38133.0
2022-02-09 15:00:00,31.66,31.66,31.59,31.6,76376.0,30.2717,30.2717,30.2047,30.2143,76376.0
2022-02-09 15:10:00,31.59,31.61,31.54,31.58,80153.0,30.2047,30.2239,30.1569,30.1952,80153.0
2022-02-09 15:20:00,31.58,31.58,31.55,31.57,59315.0,30.1952,30.1952,30.1665,30.1856,59315.0
2022-02-09 15:30:00,31.57,31.64,31.57,31.59,55345.0,30.1856,30.2525,30.1856,30.2047,55345.0
2022-02-09 15:40:00,31.59,31.59,31.55,31.57,137481.0,30.2047,30.2047,30.1665,30.1856,137481.0
2022-02-09 15:50:00,31.58,31.61,31.57,31.6,197013.0,30.1952,30.2239,30.1856,30.2143,197013.0
2022-02-10 09:30:00,31.42,31.66,31.35,31.66,229874.0,30.0422,30.2717,29.9753,30.2717,229874.0
2022-02-10 09:40:00,31.67,31.84,31.64,31.72,74960.0,30.2812,30.4438,30.2525,30.329,74960.0
2022-02-10 09:50:00,31.73,31.86,31.59,31.62,56633.0,30.3386,30.4629,30.2047,30.2334,56633.0
2022-02-10 10:00:00,31.62,31.81,31.57,31.81,66406.0,30.2334,30.4151,30.1856,30.4151,66406.0
2022-02-10 10:10:00,31.8,31.81,31.55,31.58,73926.0,30.4055,30.4151,30.1665,30.1952,73926.0
2022-02-10 10:20:00,31.59,31.63,31.53,31.58,42724.0,30.2047,30.243,30.1474,30.1952,42724.0
2022-02-10 10:30:00,31.59,31.8,31.59,31.8,153854.0,30.2047,30.4055,30.2047,30.4055,153854.0
2022-02-10 10:40:00,31.81,31.87,31.77,31.81,36674.0,30.4151,30.4725,30.3768,30.4151,36674.0
2022-02-10 10:50:00,31.8,31.8,31.58,31.58,67852.0,30.4055,30.4055,30.1952,30.1952,67852.0
2022-02-10 11:00:00,31.58,31.71,31.55,31.7,56676.0,30.1952,30.3195,30.1665,30.3099,56676.0
2022-02-10 11:10:00,31.71,31.79,31.7,31.76,32391.0,30.3195,30.396,30.3099,30.3673,32391.0
2022-02-10 11:20:00,31.76,31.79,31.73,31.79,21867.0,30.3673,30.396,30.3386,30.396,21867.0
2022-02-10 11:30:00,31.77,31.77,31.66,31.67,22293.0,30.3768,30.3768,30.2717,30.2812,22293.0
2022-02-10 11:40:00,31.65,31.78,31.63,31.77,11800.0,30.2621,30.3864,30.243,30.3768,11800.0
2022-02-10 11:50:00,31.77,31.77,31.72,31.76,26605.0,30.3768,30.3768,30.329,30.3673,26605.0
2022-02-10 12:00:00,31.75,31.76,31.64,31.65,29713.0,30.3577,30.3673,30.2525,30.2621,29713.0
2022-02-10 12:10:00,31.65,31.68,31.61,31.65,33672.0,30.2621,30.2908,30.2239,30.2621,33672.0
2022-02-10 12:20:00,31.65,31.66,31.59,31.63,45601.0,30.2621,30.2717,30.2047,30.243,45601.0
2022-02-10 12:30:00,31.64,31.64,31.55,31.56,39483.0,30.2525,30.2525,30.1665,30.176,39483.0
2022-02-10 12:40:00,31.57,31.57,31.18,31.24,173593.0,30.1856,30.1856,29.8127,29.8701,173593.0
2022-02-10 12:50:00,31.26,31.3,31.18,31.28,108677.0,29.8892,29.9275,29.8127,29.9083,108677.0
2022-02-10 13:00:00,31.26,31.45,31.24,31.39,91834.0,29.8892,30.0709,29.8701,30.0135,91834.0
2022-02-10 13:10:00,31.39,31.43,31.24,31.25,62797.0,30.0135,30.0517,29.8701,29.8796,62797.0
2022-02-10 13:20:00,31.27,31.36,31.25,31.26,37577.0,29.8988,29.9848,29.8796,29.8892,37577.0
2022-02-10 13:30:00,31.25,31.27,31.12,31.21,124180.0,29.8796,29.8988,29.7553,29.8414,124180.0
2022-02-10 13:40:00,31.22,31.25,31.16,31.16,49648.0,29.851,29.8796,29.7936,29.7936,49648.0
2022-02-10 13:50:00,31.18,31.2,31.14,31.19,44812.0,29.8127,29.8318,29.7745,29.8223,44812.0
2022-02-10 14:00:00,31.19,31.19,31.08,31.15,58261.0,29.8223,29.8223,29.7171,29.784,58261.0
2022-02-10 14:10:00,31.15,31.15,30.93,30.93,165314.0,29.784,29.784,29.5737,29.5737,165314.0
2022-02-10 14:20:00,30.94,31.05,30.94,31.04,76013.0,29.5832,29.6884,29.5832,29.6789,76013.0
2022-02-10 14:30:00,31.03,31.06,30.98,30.98,152109.0,29.6693,29.698,29.6215,29.6215,152109.0
2022-02-10 14:40:00,30.97,30.97,30.82,30.82,128626.0,29.6119,29.6119,29.4685,29.4685,128626.0
2022-02-10 14:50:00,30.82,30.82,30.71,30.73,77495.0,29.4685,29.4685,29.3633,29.3824,77495.0
2022-02-10 15:00:00,30.74,30.74,30.64,30.66,131454.0,29.392,29.392,29.2964,29.3155,131454.0
2022-02-10 15:10:00,30.66,30.71,30.64,30.67,90796.0,29.3155,29.3633,29.2964,29.3251,90796.0
2022-02-10 15:20:00,30.67,30.7,30.64,30.64,120304.0,29.3251,29.3538,29.2964,29.2964,120304.0
2022-02-10 15:30:00,30.64,30.66,30.59,30.6,127085.0,29.2964,29.3155,29.2486,29.2581,127085.0
2022-02-10 15:40:00,30.61,30.61,30.55,30.57,171110.0,29.2677,29.2677,29.2103,29.2295,171110.0
2022-02-10 15:50:00,30.56,30.72,30.55,30.69,395749.0,29.2199,29.3729,29.2103,29.3442,395749.0
2022-02-11 09:30:00,30.77,31.1,30.73,31.01,286051.0,29.4207,29.7362,29.3824,29.6502,286051.0
2022-02-11 09:40:00,31.02,31.27,30.99,31.26,227062.0,29.6597,29.8988,29.631,29.8892,227062.0
2022-02-11 09:50:00,31.27,31.3,31.13,31.13,115795.0,29.8988,29.9275,29.7649,29.7649,115795.0
2022-02-11 10:00:00,31.14,31.26,31.14,31.24,113127.0,29.7745,29.8892,29.7745,29.8701,113127.0
2022-02-11 10:10:00,31.23,31.53,31.22,31.53,101290.0,29.8605,30.1474,29.851,30.1474,101290.0
2022-02-11 10:20:00,31.54,31.6,31.52,31.57,65917.0,30.1569,30.2143,30.1378,30.1856,65917.0
2022-02-11 10:30:00,31.57,31.64,31.51,31.62,112663.0,30.1856,30.2525,30.1282,30.2334,112663.0
2022-02-11 10:40:00,31.62,31.64,31.55,31.64,27852.0,30.2334,30.2525,30.1665,30.2525,27852.0
2022-02-11 10:50:00,31.64,31.65,31.59,31.63,47649.0,30.2525,30.2621,30.2047,30.243,47649.0
2022-02-11 11:00:00,31.63,31.64,31.5,31.5,42909.0,30.243,30.2525,30.1187,30.1187,42909.0
2022-02-11 11:10:00,31.49,31.51,31.41,31.49,86188.0,30.1091,30.1282,30.0326,30.1091,86188.0
2022-02-11 11:20:00,31.48,31.5,31.43,31.47,76973.0,30.0996,30.1187,30.0517,30.09,76973.0
2022-02-11 11:30:00,31.48,31.52,31.4,31.4,76612.0,30.0996,30.1378,30.0231,30.0231,76612.0
2022-02-11 11:40:00,31.39,31.56,31.37,31.56,57691.0,30.0135,30.176,29.9944,30.176,57691.0
2022-02-11 11:50:00,31.56,31.71,31.53,31.71,87064.0,30.176,30.3195,30.1474,30.3195,87064.0
2022-02-11 12:00:00,31.71,31.84,31.7,31.84,95050.0,30.3195,30.4438,30.3099,30.4438,95050.0
2022-02-11 12:10:00,31.84,31.91,31.82,31.83,71726.0,30.4438,30.5107,30.4246,30.4342,71726.0
2022-02-11 12:20:00,31.83,31.85,31.76,31.85,91903.0,30.4342,30.4533,30.3673,30.4533,91903.0
2022-02-11 12:30:00,31.84,31.87,31.82,31.82,26691.0,30.4438,30.4725,30.4246,30.4246,26691.0
2022-02-11 12:40:00,31.82,31.86,31.79,31.83,64248.0,30.4246,30.4629,30.396,30.4342,64248.0
2022-02-11 12:50:00,31.82,31.86,31.8,31.86,34224.0,30.4246,30.4629,30.4055,30.4629,34224.0
2022-02-11 13:00:00,31.88,31.9,31.79,31.88,77848.0,30.482,30.5011,30.396,30.482,77848.0
2022-02-11 13:10:00,31.88,31.89,31.84,31.88,33503.0,30.482,30.4916,30.4438,30.482,33503.0
2022-02-11 13:20:00,31.88,31.93,31.88,31.89,35720.0,30.482,30.5298,30.482,30.4916,35720.0
2022-02-11 13:30:00,31.89,32.17,31.85,32.09,268018.0,30.4916,30.7593,30.4533,30.6828,268018.0
2022-02-11 13:40:00,32.09,32.22,31.91,32.17,271354.0,30.6828,30.8071,30.5107,30.7593,271354.0
2022-02-11 13:50:00,32.18,32.43,31.98,32.37,228177.0,30.7689,31.0079,30.5776,30.9505,228177.0
2022-02-11 14:00:00,32.37,32.46,32.2,32.26,228810.0,30.9505,31.0366,30.788,30.8454,228810.0
2022-02-11 14:10:00,32.27,32.38,32.18,32.3,197197.0,30.8549,30.9601,30.7689,30.8836,197197.0
2022-02-11 14:20:00,32.29,32.4,32.22,32.25,125973.0,30.874,30.9792,30.8071,30.8358,125973.0
2022-02-11 14:30:00,32.25,32.4,32.22,32.32,94899.0,30.8358,30.9792,30.8071,30.9027,94899.0
2022-02-11 14:40:00,32.34,32.42,32.31,32.4,72508.0,30.9218,30.9983,30.8932,30.9792,72508.0
2022-02-11 14:50:00,32.39,32.53,32.32,32.42,154310.0,30.9697,31.1035,30.9027,30.9983,154310.0
2022-02-11 15:00:00,32.41,32.59,32.38,32.54,178898.0,30.9888,31.1609,30.9601,31.1131,178898.0
2022-02-11 15:10:00,32.54,32.7,32.51,32.63,163092.0,31.1131,31.2661,31.0844,31.1991,163092.0
2022-02-11 15:20:00,32.63,32.78,32.62,32.69,209037.0,31.1991,31.3426,31.1896,31.2565,209037.0
2022-02-11 15:30:00,32.69,32.69,32.55,32.57,125629.0,31.2565,31.2565,31.1226,31.1418,125629.0
2022-02-11 15:40:00,32.57,32.58,32.45,32.57,203077.0,31.1418,31.1513,31.027,31.1418,203077.0
2022-02-11 15:50:00,32.56,32.58,32.41,32.42,404293.0,31.1322,31.1513,30.9888,30.9983,404293.0
2022-02-14 09:30:00,32.62,32.94,32.58,32.64,807970.0,31.1896,31.4955,31.1513,31.2087,807970.0
2022-02-14 09:40:00,32.63,32.83,32.62,32.64,239960.0,31.1991,31.3904,31.1896,31.2087,239960.0
2022-02-14 09:50:00,32.63,32.9,32.52,32.86,187785.0,31.1991,31.4573,31.094,31.419,187785.0
2022-02-14 10:00:00,32.86,32.96,32.7,32.96,192825.0,31.419,31.5147,31.2661,31.5147,192825.0
2022-02-14 10:10:00,32.95,33.02,32.84,32.91,151831.0,31.5051,31.572,31.3999,31.4668,151831.0
2022-02-14 10:20:00,32.9,32.9,32.72,32.85,115423.0,31.4573,31.4573,31.2852,31.4095,115423.0
2022-02-14 10:30:00,32.86,33.06,32.8,33.02,194214.0,31.419,31.6103,31.3617,31.572,194214.0
2022-02-14 10:40:00,33.03,33.1,32.99,33.04,128185.0,31.5816,31.6485,31.5433,31.5911,128185.0
2022-02-14 10:50:00,33.05,33.05,32.91,32.95,68314.0,31.6007,31.6007,31.4668,31.5051,68314.0
2022-02-14 11:00:00,32.95,33.04,32.88,32.93,57454.0,31.5051,31.5911,31.4382,31.486,57454.0
2022-02-14 11:10:00,32.95,32.95,32.83,32.86,77502.0,31.5051,31.5051,31.3904,31.419,77502.0
2022-02-14 11:20:00,32.85,32.94,32.83,32.83,155106.0,31.4095,31.4955,31.3904,31.3904,155106.0
2022-02-14 11:30:00,32.84,32.86,32.7,32.7,154195.0,31.3999,31.419,31.2661,31.2661,154195.0
2022-02-14 11:40:00,32.7,32.72,32.66,32.7,97823.0,31.2661,31.2852,31.2278,31.2661,97823.0
2022-02-14 11:50:00,32.71,32.71,32.58,32.63,68004.0,31.2756,31.2756,31.1513,31.1991,68004.0
2022-02-14 12:00:00,32.63,32.66,32.56,32.59,64971.0,31.1991,31.2278,31.1322,31.1609,64971.0
2022-02-14 12:10:00,32.59,32.61,32.52,32.61,66707.0,31.1609,31.18,31.094,31.18,66707.0
2022-02-14 12:20:00,32.63,32.7,32.62,32.68,40304.0,31.1991,31.2661,31.1896,31.2469,40304.0
2022-02-14 12:30:00,32.68,32.72,32.59,32.61,73103.0,31.2469,31.2852,31.1609,31.18,73103.0
2022-02-14 12:40:00,32.62,32.67,32.62,32.64,32218.0,31.1896,31.2374,31.1896,31.2087,32218.0
2022-02-14 12:50:00,32.63,32.72,32.63,32.69,33472.0,31.1991,31.2852,31.1991,31.2565,33472.0
2022-02-14 13:00:00,32.69,32.78,32.67,32.76,45166.0,31.2565,31.3426,31.2374,31.3234,45166.0
2022-02-14 13:10:00,32.76,32.8,32.73,32.76,48150.0,31.3234,31.3617,31.2947,31.3234,48150.0
2022-02-14 13:20:00,32.76,32.82,32.74,32.82,41366.0,31.3234,31.3808,31.3043,31.3808,41366.0
2022-02-14 13:30:00,32.82,32.82,32.73,32.75,54784.0,31.3808,31.3808,31.2947,31.3139,54784.0
2022-02-14 13:40:00,32.76,32.78,32.71,32.73,35081.0,31.3234,31.3426,31.2756,31.2947,35081.0
2022-02-14 13:50:00,32.73,32.92,32.73,32.89,167343.0,31.2947,31.4764,31.2947,31.4477,167343.0
2022-02-14 14:00:00,32.89,33.01,32.87,32.96,147639.0,31.4477,31.5625,31.4286,31.5147,147639.0
2022-02-14 14:10:00,32.96,33.05,32.96,33.01,104273.0,31.5147,31.6007,31.5147,31.5625,104273.0
2022-02-14 14:20:00,33.02,33.04,32.92,32.93,144546.0,31.572,31.5911,31.4764,31.486,144546.0
2022-02-14 14:30:00,32.93,32.98,32.92,32.95,93307.0,31.486,31.5338,31.4764,31.5051,93307.0
2022-02-14 14:40:00,32.96,33.0,32.91,32.91,33432.0,31.5147,31.5529,31.4668,31.4668,33432.0
2022-02-14 14:50:00,32.91,32.96,32.85,32.87,48192.0,31.4668,31.5147,31.4095,31.4286,48192.0
2022-02-14 15:00:00,32.89,32.97,32.88,32.97,53113.0,31.4477,31.5242,31.4382,31.5242,53113.0
2022-02-14 15:10:00,32.98,33.08,32.98,33.06,51142.0,31.5338,31.6294,31.5338,31.6103,51142.0
2022-02-14 15:20:00,33.05,33.08,33.0,33.02,80991.0,31.6007,31.6294,31.5529,31.572,80991.0
2022-02-14 15:30:00,33.03,33.1,33.02,33.09,90104.0,31.5816,31.6485,31.572,31.639,90104.0
2022-02-14 15:40:00,33.09,33.14,33.09,33.13,151497.0,31.639,31.6868,31.639,31.6772,151497.0
2022-02-14 15:50:00,33.12,33.12,33.07,33.08,179319.0,31.6676,31.6676,31.6198,31.6294,179319.0
2022-02-15 09:30:00,32.19,32.21,31.86,32.13,466871.0,30.7784,30.7975,30.4629,30.7211,466871.0
2022-02-15 09:40:00,32.13,32.34,32.12,32.21,159088.0,30.7211,30.9218,30.7115,30.7975,159088.0
2022-02-15 09:50:00,32.21,32.24,31.86,31.86,270010.0,30.7975,30.8262,30.4629,30.4629,270010.0
2022-02-15 10:00:00,31.87,32.04,31.82,31.98,156445.0,30.4725,30.635,30.4246,30.5776,156445.0
2022-02-15 10:10:00,31.99,32.23,31.97,32.23,139776.0,30.5872,30.8167,30.5681,30.8167,139776.0
2022-02-15 10:20:00,32.23,32.33,32.2,32.33,81373.0,30.8167,30.9123,30.788,30.9123,81373.0
2022-02-15 10:30:00,32.33,32.33,32.2,32.27,49500.0,30.9123,30.9123,30.788,30.8549,49500.0
2022-02-15 10:40:00,32.27,32.3,32.21,32.3,90968.0,30.8549,30.8836,30.7975,30.8836,90968.0
2022-02-15 10:50:00,32.28,32.33,32.26,32.3,71371.0,30.8645,30.9123,30.8454,30.8836,71371.0
2022-02-15 11:00:00,32.31,32.42,32.23,32.24,90349.0,30.8932,30.9983,30.8167,30.8262,90349.0
2022-02-15 11:10:00,32.24,32.32,32.2,32.2,94081.0,30.8262,30.9027,30.788,30.788,94081.0
2022-02-15 11:20:00,32.19,32.26,32.14,32.25,43315.0,30.7784,30.8454,30.7306,30.8358,43315.0
2022-02-15 11:30:00,32.24,32.41,32.23,32.37,52914.0,30.8262,30.9888,30.8167,30.9505,52914.0
2022-02-15 11:40:00,32.37,32.37,32.27,32.35,20317.0,30.9505,30.9505,30.8549,30.9314,20317.0
2022-02-15 11:50:00,32.35,32.42,32.31,32.42,23958.0,30.9314,30.9983,30.8932,30.9983,23958.0
2022-02-15 12:00:00,32.43,32.43,32.28,32.31,31067.0,31.0079,31.0079,30.8645,30.8932,31067.0
2022-02-15 12:10:00,32.32,32.33,32.23,32.27,27258.0,30.9027,30.9123,30.8167,30.8549,27258.0
2022-02-15 12:20:00,32.28,32.36,32.28,32.35,34135.0,30.8645,30.941,30.8645,30.9314,34135.0
2022-02-15 12:30:00,32.36,32.41,32.36,32.37,68620.0,30.941,30.9888,30.941,30.9505,68620.0
2022-02-15 12:40:00,32.37,32.47,32.37,32.45,42996.0,30.9505,31.0461,30.9505,31.027,42996.0
2022-02-15 12:50:00,32.45,32.49,32.44,32.45,58373.0,31.027,31.0653,31.0175,31.027,58373.0
2022-02-15 13:00:00,32.44,32.51,32.44,32.5,41578.0,31.0175,31.0844,31.0175,31.0748,41578.0
2022-02-15 13:10:00,32.5,32.6,32.5,32.59,38232.0,31.0748,31.1704,31.0748,31.1609,38232.0
2022-02-15 13:20:00,32.58,32.61,32.56,32.58,55527.0,31.1513,31.18,31.1322,31.1513,55527.0
2022-02-15 13:30:00,32.58,32.6,32.53,32.55,104831.0,31.1513,31.1704,31.1035,31.1226,104831.0
2022-02-15 13:40:00,32.55,32.6,32.54,32.6,33004.0,31.1226,31.1704,31.1131,31.1704,33004.0
2022-02-15 13:50:00,32.6,32.6,32.56,32.56,19642.0,31.1704,31.1704,31.1322,31.1322,19642.0
2022-02-15 14:00:00,32.55,32.58,32.54,32.54,20108.0,31.1226,31.1513,31.1131,31.1131,20108.0
2022-02-15 14:10:00,32.55,32.55,32.51,32.51,43474.0,31.1226,31.1226,31.0844,31.0844,43474.0
2022-02-15 14:20:00,32.5,32.52,32.47,32.49,49127.0,31.0748,31.094,31.0461,31.0653,49127.0
2022-02-15 14:30:00,32.49,32.49,32.44,32.45,28146.0,31.0653,31.0653,31.0175,31.027,28146.0
2022-02-15 14:40:00,32.44,32.49,32.42,32.47,59325.0,31.0175,31.0653,30.9983,31.0461,59325.0
2022-02-15 14:50:00,32.48,32.51,32.48,32.5,26161.0,31.0557,31.0844,31.0557,31.0748,26161.0
2022-02-15 15:00:00,32.51,32.56,32.51,32.55,37228.0,31.0844,31.1322,31.0844,31.1226,37228.0
2022-02-15 15:10:00,32.55,32.58,32.55,32.58,28744.0,31.1226,31.1513,31.1226,31.1513,28744.0
2022-02-15 15:20:00,32.58,32.59,32.48,32.5,40362.0,31.1513,31.1609,31.0557,31.0748,40362.0
2022-02-15 15:30:00,32.49,32.49,32.37,32.37,94471.0,31.0653,31.0653,30.9505,30.9505,94471.0
2022-02-15 15:40:00,32.37,32.48,32.37,32.48,144432.0,30.9505,31.0557,30.9505,31.0557,144432.0
2022-02-15 15:50:00,32.48,32.58,32.48,32.49,270755.0,31.0557,31.1513,31.0557,31.0653,270755.0
2022-02-16 09:30:00,32.72,33.35,32.69,33.29,380687.0,31.2852,31.8876,31.2565,31.8302,380687.0
2022-02-16 09:40:00,33.29,33.37,33.16,33.2,185810.0,31.8302,31.9067,31.7059,31.7441,185810.0
2022-02-16 09:50:00,33.22,33.34,33.18,33.19,87426.0,31.7633,31.878,31.725,31.7346,87426.0
2022-02-16 10:00:00,33.18,33.29,33.06,33.06,99843.0,31.725,31.8302,31.6103,31.6103,99843.0
2022-02-16 10:10:00,33.05,33.2,33.02,33.17,57318.0,31.6007,31.7441,31.572,31.7154,57318.0
2022-02-16 10:20:00,33.17,33.21,33.07,33.12,50798.0,31.7154,31.7537,31.6198,31.6676,50798.0
2022-02-16 10:30:00,33.12,33.16,33.01,33.06,64515.0,31.6676,31.7059,31.5625,31.6103,64515.0
2022-02-16 10:40:00,33.07,33.15,33.02,33.03,96872.0,31.6198,31.6963,31.572,31.5816,96872.0
2022-02-16 10:50:00,33.04,33.11,33.03,33.1,82936.0,31.5911,31.6581,31.5816,31.6485,82936.0
2022-02-16 11:00:00,33.12,33.17,33.03,33.06,85125.0,31.6676,31.7154,31.5816,31.6103,85125.0
2022-02-16 11:10:00,33.05,33.13,33.05,33.12,80959.0,31.6007,31.6772,31.6007,31.6676,80959.0
2022-02-16 11:20:00,33.14,33.23,33.12,33.23,55708.0,31.6868,31.7728,31.6676,31.7728,55708.0
2022-02-16 11:30:00,33.22,33.31,33.22,33.28,118697.0,31.7633,31.8493,31.7633,31.8206,118697.0
2022-02-16 11:40:00,33.28,33.3,33.23,33.25,66408.0,31.8206,31.8397,31.7728,31.7919,66408.0
2022-02-16 11:50:00,33.26,33.32,33.26,33.32,52537.0,31.8015,31.8589,31.8015,31.8589,52537.0
2022-02-16 12:00:00,33.31,33.38,33.3,33.38,67073.0,31.8493,31.9162,31.8397,31.9162,67073.0
2022-02-16 12:10:00,33.38,33.42,33.36,33.4,58365.0,31.9162,31.9545,31.8971,31.9354,58365.0
2022-02-16 12:20:00,33.39,33.52,33.39,33.51,96455.0,31.9258,32.0501,31.9258,32.0405,96455.0
2022-02-16 12:30:00,33.51,33.51,33.41,33.45,100000.0,32.0405,32.0405,31.9449,31.9832,100000.0
2022-02-16 12:40:00,33.45,33.53,33.45,33.53,60088.0,31.9832,32.0597,31.9832,32.0597,60088.0
2022-02-16 12:50:00,33.52,33.53,33.48,33.52,22310.0,32.0501,32.0597,32.0119,32.0501,22310.0
2022-02-16 13:00:00,33.53,33.53,33.49,33.51,29946.0,32.0597,32.0597,32.0214,32.0405,29946.0
2022-02-16 13:10:00,33.51,33.56,33.51,33.54,63003.0,32.0405,32.0883,32.0405,32.0692,63003.0
2022-02-16 13:20:00,33.53,33.56,33.51,33.52,69447.0,32.0597,32.0883,32.0405,32.0501,69447.0
2022-02-16 13:30:00,33.52,33.54,33.41,33.42,59015.0,32.0501,32.0692,31.9449,31.9545,59015.0
2022-02-16 13:40:00,33.42,33.42,33.34,33.35,75993.0,31.9545,31.9545,31.878,31.8876,75993.0
2022-02-16 13:50:00,33.35,33.37,33.23,33.33,136802.0,31.8876,31.9067,31.7728,31.8684,136802.0
2022-02-16 14:00:00,33.33,33.53,33.2,33.51,93895.0,31.8684,32.0597,31.7441,32.0405,93895.0
2022-02-16 14:10:00,33.5,33.56,33.44,33.45,85597.0,32.031,32.0883,31.9736,31.9832,85597.0
2022-02-16 14:20:00,33.5,33.63,33.49,33.63,86651.0,32.031,32.1553,32.0214,32.1553,86651.0
2022-02-16 14:30:00,33.63,33.66,33.42,33.49,95683.0,32.1553,32.184,31.9545,32.0214,95683.0
2022-02-16 14:40:00,33.49,33.49,33.35,33.36,44447.0,32.0214,32.0214,31.8876,31.8971,44447.0
2022-02-16 14:50:00,33.37,33.49,33.37,33.49,58171.0,31.9067,32.0214,31.9067,32.0214,58171.0
2022-02-16 15:00:00,33.5,33.6,33.48,33.58,123696.0,32.031,32.1266,32.0119,32.1075,123696.0
2022-02-16 15:10:00,33.58,33.63,33.55,33.61,28860.0,32.1075,32.1553,32.0788,32.1362,28860.0
2022-02-16 15:20:00,33.61,33.64,33.56,33.64,77560.0,32.1362,32.1648,32.0883,32.1648,77560.0
2022-02-16 15:30:00,33.63,33.66,33.63,33.66,126020.0,32.1553,32.184,32.1553,32.184,126020.0
2022-02-16 15:40:00,33.66,33.66,33.56,33.58,81783.0,32.184,32.184,32.0883,32.1075,81783.0
2022-02-16 15:50:00,33.57,33.58,33.48,33.52,424324.0,32.0979,32.1075,32.0119,32.0501,424324.0
2022-02-17 09:30:00,34.0,34.19,33.79,33.86,440670.0,32.5091,32.6907,32.3083,32.3752,440670.0
2022-02-17 09:40:00,33.86,34.15,33.78,33.99,230725.0,32.3752,32.6525,32.2987,32.4995,230725.0
2022-02-17 09:50:00,33.99,34.13,33.94,34.07,201410.0,32.4995,32.6334,32.4517,32.576,201410.0
2022-02-17 10:00:00,34.07,34.26,34.02,34.22,204888.0,32.576,32.7576,32.5282,32.7194,204888.0
2022-02-17 10:10:00,34.21,34.27,34.12,34.13,134907.0,32.7098,32.7672,32.6238,32.6334,134907.0
2022-02-17 10:20:00,34.13,34.27,34.1,34.22,90444.0,32.6334,32.7672,32.6047,32.7194,90444.0
2022-02-17 10:30:00,34.21,34.22,34.04,34.14,70479.0,32.7098,32.7194,32.5473,32.6429,70479.0
2022-02-17 10:40:00,34.14,34.24,34.12,34.22,214375.0,32.6429,32.7385,32.6238,32.7194,214375.0
2022-02-17 10:50:00,34.23,34.41,34.19,34.38,230887.0,32.729,32.9011,32.6907,32.8724,230887.0
2022-02-17 11:00:00,34.39,34.46,34.37,34.41,205663.0,32.8819,32.9489,32.8628,32.9011,205663.0
2022-02-17 11:10:00,34.41,34.42,34.29,34.29,213336.0,32.9011,32.9106,32.7863,32.7863,213336.0
2022-02-17 11:20:00,34.28,34.38,34.25,34.37,287466.0,32.7768,32.8724,32.7481,32.8628,287466.0
2022-02-17 11:30:00,34.38,34.46,34.34,34.42,48736.0,32.8724,32.9489,32.8341,32.9106,48736.0
2022-02-17 11:40:00,34.43,34.54,34.37,34.44,154224.0,32.9202,33.0254,32.8628,32.9298,154224.0
2022-02-17 11:50:00,34.45,34.52,34.44,34.44,63830.0,32.9393,33.0062,32.9298,32.9298,63830.0
2022-02-17 12:00:00,34.45,34.55,34.43,34.55,45722.0,32.9393,33.0349,32.9202,33.0349,45722.0
2022-02-17 12:10:00,34.55,34.64,34.55,34.64,102465.0,33.0349,33.121,33.0349,33.121,102465.0
2022-02-17 12:20:00,34.63,34.74,34.63,34.7,119092.0,33.1114,33.2166,33.1114,33.1784,119092.0
2022-02-17 12:30:00,34.71,34.77,34.7,34.74,68255.0,33.1879,33.2453,33.1784,33.2166,68255.0
2022-02-17 12:40:00,34.75,34.77,34.71,34.76,58356.0,33.2262,33.2453,33.1879,33.2357,58356.0
2022-02-17 12:50:00,34.76,34.77,34.68,34.69,64863.0,33.2357,33.2453,33.1592,33.1688,64863.0
2022-02-17 13:00:00,34.69,34.69,34.62,34.64,73253.0,33.1688,33.1688,33.1019,33.121,73253.0
2022-02-17 13:10:00,34.65,34.83,34.65,34.81,75535.0,33.1305,33.3027,33.1305,33.2835,75535.0
2022-02-17 13:20:00,34.8,34.84,34.77,34.8,97628.0,33.274,33.3122,33.2453,33.274,97628.0
2022-02-17 13:30:00,34.8,34.85,34.77,34.84,103830.0,33.274,33.3218,33.2453,33.3122,103830.0
2022-02-17 13:40:00,34.84,34.95,34.8,34.94,110955.0,33.3122,33.4174,33.274,33.4078,110955.0
2022-02-17 13:50:00,34.94,34.95,34.9,34.92,36963.0,33.4078,33.4174,33.3696,33.3887,36963.0
2022-02-17 14:00:00,34.91,34.99,34.88,34.98,76058.0,33.3791,33.4556,33.3505,33.4461,76058.0
2022-02-17 14:10:00,34.98,35.06,34.95,35.06,150992.0,33.4461,33.5226,33.4174,33.5226,150992.0
2022-02-17 14:20:00,35.06,35.08,35.02,35.06,56379.0,33.5226,33.5417,33.4843,33.5226,56379.0
2022-02-17 14:30:00,35.06,35.1,35.03,35.09,40001.0,33.5226,33.5608,33.4939,33.5513,40001.0
2022-02-17 14:40:00,35.09,35.1,34.96,34.97,62013.0,33.5513,33.5608,33.427,33.4365,62013.0
2022-02-17 14:50:00,34.98,35.05,34.95,34.99,75314.0,33.4461,33.513,33.4174,33.4556,75314.0
2022-02-17 15:00:00,34.99,35.0,34.84,34.84,88286.0,33.4556,33.4652,33.3122,33.3122,88286.0
2022-02-17 15:10:00,34.84,34.85,34.73,34.84,156453.0,33.3122,33.3218,33.207,33.3122,156453.0
2022-02-17 15:20:00,34.84,34.94,34.84,34.91,177032.0,33.3122,33.4078,33.3122,33.3791,177032.0
2022-02-17 15:30:00,34.91,34.98,34.9,34.98,136935.0,33.3791,33.4461,33.3696,33.4461,136935.0
2022-02-17 15:40:00,34.97,34.97,34.88,34.89,146031.0,33.4365,33.4365,33.3505,33.36,146031.0
2022-02-17 15:50:00,34.89,34.89,34.78,34.79,388943.0,33.36,33.36,33.2548,33.2644,388943.0
2022-02-18 09:30:00,34.8,34.8,34.54,34.66,529064.0,33.274,33.274,33.0254,33.1401,529064.0
2022-02-18 09:40:00,34.66,34.74,34.56,34.68,106441.0,33.1401,33.2166,33.0445,33.1592,106441.0
2022-02-18 09:50:00,34.68,34.77,34.51,34.63,178960.0,33.1592,33.2453,32.9967,33.1114,178960.0
2022-02-18 10:00:00,34.64,34.72,34.59,34.72,358972.0,33.121,33.1975,33.0732,33.1975,358972.0
2022-02-18 10:10:00,34.7,34.79,34.63,34.68,74388.0,33.1784,33.2644,33.1114,33.1592,74388.0
2022-02-18 10:20:00,34.69,34.71,34.52,34.66,124033.0,33.1688,33.1879,33.0062,33.1401,124033.0
2022-02-18 10:30:00,34.68,34.73,34.59,34.59,56729.0,33.1592,33.207,33.0732,33.0732,56729.0
2022-02-18 10:40:00,34.6,34.6,34.34,34.41,148231.0,33.0827,33.0827,32.8341,32.9011,148231.0
2022-02-18 10:50:00,34.44,34.49,34.38,34.43,67334.0,32.9298,32.9776,32.8724,32.9202,67334.0
2022-02-18 11:00:00,34.41,34.52,34.36,34.45,124305.0,32.9011,33.0062,32.8533,32.9393,124305.0
2022-02-18 11:10:00,34.46,34.58,34.42,34.46,78352.0,32.9489,33.0636,32.9106,32.9489,78352.0
2022-02-18 11:20:00,34.46,34.48,34.38,34.39,69561.0,32.9489,32.968,32.8724,32.8819,69561.0
2022-02-18 11:30:00,34.38,34.44,34.32,34.44,129688.0,32.8724,32.9298,32.815,32.9298,129688.0
2022-02-18 11:40:00,34.44,34.48,34.44,34.47,28246.0,32.9298,32.968,32.9298,32.9584,28246.0
2022-02-18 11:50:00,34.48,34.48,34.26,34.29,79015.0,32.968,32.968,32.7576,32.7863,79015.0
2022-02-18 12:00:00,34.3,34.32,34.27,34.29,42905.0,32.7959,32.815,32.7672,32.7863,42905.0
2022-02-18 12:10:00,34.3,34.3,34.22,34.29,97487.0,32.7959,32.7959,32.7194,32.7863,97487.0
2022-02-18 12:20:00,34.29,34.38,34.28,34.38,50182.0,32.7863,32.8724,32.7768,32.8724,50182.0
2022-02-18 12:30:00,34.39,34.45,34.37,34.41,62157.0,32.8819,32.9393,32.8628,32.9011,62157.0
2022-02-18 12:40:00,34.42,34.47,34.4,34.42,29691.0,32.9106,32.9584,32.8915,32.9106,29691.0
2022-02-18 12:50:00,34.42,34.45,34.4,34.43,24588.0,32.9106,32.9393,32.8915,32.9202,24588.0
2022-02-18 13:00:00,34.43,34.47,34.43,34.46,19445.0,32.9202,32.9584,32.9202,32.9489,19445.0
2022-02-18 13:10:00,34.47,34.49,34.44,34.47,17564.0,32.9584,32.9776,32.9298,32.9584,17564.0
2022-02-18 13:20:00,34.48,34.52,34.48,34.52,22880.0,32.968,33.0062,32.968,33.0062,22880.0
2022-02-18 13:30:00,34.51,34.54,34.48,34.49,24692.0,32.9967,33.0254,32.968,32.9776,24692.0
2022-02-18 13:40:00,34.49,34.54,34.45,34.51,16567.0,32.9776,33.0254,32.9393,32.9967,16567.0
2022-02-18 13:50:00,34.51,34.6,34.51,34.58,25589.0,32.9967,33.0827,32.9967,33.0636,25589.0
2022-02-18 14:00:00,34.58,34.59,34.52,34.53,14486.0,33.0636,33.0732,33.0062,33.0158,14486.0
2022-02-18 14:10:00,34.53,34.53,34.47,34.5,34322.0,33.0158,33.0158,32.9584,32.9871,34322.0
2022-02-18 14:20:00,34.51,34.59,34.51,34.59,40568.0,32.9967,33.0732,32.9967,33.0732,40568.0
2022-02-18 14:30:00,34.58,34.6,34.47,34.47,25228.0,33.0636,33.0827,32.9584,32.9584,25228.0
2022-02-18 14:40:00,34.45,34.45,34.38,34.4,41559.0,32.9393,32.9393,32.8724,32.8915,41559.0
2022-02-18 14:50:00,34.4,34.48,34.39,34.45,19049.0,32.8915,32.968,32.8819,32.9393,19049.0
2022-02-18 15:00:00,34.46,34.46,34.34,34.38,45700.0,32.9489,32.9489,32.8341,32.8724,45700.0
2022-02-18 15:10:00,34.38,34.4,34.32,34.32,53025.0,32.8724,32.8915,32.815,32.815,53025.0
2022-02-18 15:20:00,34.31,34.41,34.31,34.36,84318.0,32.8055,32.9011,32.8055,32.8533,84318.0
2022-02-18 15:30:00,34.35,34.38,34.27,34.38,51197.0,32.8437,32.8724,32.7672,32.8724,51197.0
2022-02-18 15:40:00,34.38,34.52,34.38,34.48,88383.0,32.8724,33.0062,32.8724,32.968,88383.0
2022-02-18 15:50:00,34.48,34.51,34.42,34.5,157019.0,32.968,32.9967,32.9106,32.9871,157019.0
2022-02-22 09:30:00,34.73,34.96,34.66,34.77,503404.0,33.207,33.427,33.1401,33.2453,503404.0
2022-02-22 09:40:00,34.77,34.8,34.48,34.52,245849.0,33.2453,33.274,32.968,33.0062,245849.0
2022-02-22 09:50:00,34.51,34.56,34.43,34.53,90779.0,32.9967,33.0445,32.9202,33.0158,90779.0
2022-02-22 10:00:00,34.52,34.6,34.26,34.3,141673.0,33.0062,33.0827,32.7576,32.7959,141673.0
2022-02-22 10:10:00,34.28,34.4,34.24,34.33,109917.0,32.7768,32.8915,32.7385,32.8246,109917.0
2022-02-22 10:20:00,34.32,34.45,34.3,34.34,101442.0,32.815,32.9393,32.7959,32.8341,101442.0
2022-02-22 10:30:00,34.35,34.44,34.29,34.32,126400.0,32.8437,32.9298,32.7863,32.815,126400.0
2022-02-22 10:40:00,34.31,34.34,34.23,34.24,110862.0,32.8055,32.8341,32.729,32.7385,110862.0
2022-02-22 10:50:00,34.24,34.46,34.2,34.39,176628.0,32.7385,32.9489,32.7003,32.8819,176628.0
2022-02-22 11:00:00,34.38,34.39,34.3,34.36,106327.0,32.8724,32.8819,32.7959,32.8533,106327.0
2022-02-22 11:10:00,34.36,34.41,34.34,34.39,113601.0,32.8533,32.9011,32.8341,32.8819,113601.0
2022-02-22 11:20:00,34.4,34.51,34.4,34.49,90260.0,32.8915,32.9967,32.8915,32.9776,90260.0
2022-02-22 11:30:00,34.51,34.54,34.45,34.47,52616.0,32.9967,33.0254,32.9393,32.9584,52616.0
2022-02-22 11:40:00,34.48,34.55,34.46,34.5,60794.0,32.968,33.0349,32.9489,32.9871,60794.0
2022-02-22 11:50:00,34.51,34.54,34.49,34.54,21086.0,32.9967,33.0254,32.9776,33.0254,21086.0
2022-02-22 12:00:00,34.53,34.59,34.52,34.57,18071.0,33.0158,33.0732,33.0062,33.0541,18071.0
2022-02-22 12:10:00,34.56,34.56,34.44,34.44,26811.0,33.0445,33.0445,32.9298,32.9298,26811.0
2022-02-22 12:20:00,34.44,34.46,34.38,34.46,29079.0,32.9298,32.9489,32.8724,32.9489,29079.0
2022-02-22 12:30:00,34.46,34.51,34.44,34.44,43362.0,32.9489,32.9967,32.9298,32.9298,43362.0
2022-02-22 12:40:00,34.44,34.54,34.43,34.46,27908.0,32.9298,33.0254,32.9202,32.9489,27908.0
2022-02-22 12:50:00,34.45,34.45,34.4,34.4,31708.0,32.9393,32.9393,32.8915,32.8915,31708.0
2022-02-22 13:00:00,34.41,34.42,34.38,34.39,31308.0,32.9011,32.9106,32.8724,32.8819,31308.0
2022-02-22 13:10:00,34.4,34.42,34.26,34.27,79984.0,32.8915,32.9106,32.7576,32.7672,79984.0
2022-02-22 13:20:00,34.27,34.38,34.27,34.34,38943.0,32.7672,32.8724,32.7672,32.8341,38943.0
2022-02-22 13:30:00,34.33,34.33,34.22,34.22,36171.0,32.8246,32.8246,32.7194,32.7194,36171.0
2022-02-22 13:40:00,34.22,34.24,34.01,34.01,113779.0,32.7194,32.7385,32.5186,32.5186,113779.0
2022-02-22 13:50:00,34.01,34.05,33.95,34.04,198593.0,32.5186,32.5569,32.4612,32.5473,198593.0
2022-02-22 14:00:00,34.02,34.02,33.91,33.99,98161.0,32.5282,32.5282,32.423,32.4995,98161.0
2022-02-22 14:10:00,34.0,34.08,33.99,34.04,30492.0,32.5091,32.5855,32.4995,32.5473,30492.0
2022-02-22 14:20:00,34.03,34.12,33.99,34.07,74427.0,32.5377,32.6238,32.4995,32.576,74427.0
2022-02-22 14:30:00,34.07,34.2,34.02,34.2,67779.0,32.576,32.7003,32.5282,32.7003,67779.0
2022-02-22 14:40:00,34.21,34.27,34.13,34.27,32958.0,32.7098,32.7672,32.6334,32.7672,32958.0
2022-02-22 14:50:00,34.27,34.33,34.24,34.28,57379.0,32.7672,32.8246,32.7385,32.7768,57379.0
2022-02-22 15:00:00,34.3,34.32,34.16,34.16,84607.0,32.7959,32.815,32.662,32.662,84607.0
2022-02-22 15:10:00,34.17,34.25,34.16,34.23,65905.0,32.6716,32.7481,32.662,32.729,65905.0
2022-02-22 15:20:00,34.22,34.25,34.13,34.16,61052.0,32.7194,32.7481,32.6334,32.662,61052.0
2022-02-22 15:30:00,34.15,34.24,34.12,34.24,84316.0,32.6525,32.7385,32.6238,32.7385,84316.0
2022-02-22 15:40:00,34.23,34.24,34.12,34.15,164450.0,32.729,32.7385,32.6238,32.6525,164450.0
2022-02-22 15:50:00,34.14,34.18,34.08,34.12,240872.0,32.6429,32.6812,32.5855,32.6238,240872.0
2022-02-23 09:30:00,34.05,34.34,34.01,34.26,242854.0,32.5569,32.8341,32.5186,32.7576,242854.0
2022-02-23 09:40:00,34.28,34.42,34.24,34.4,77312.0,32.7768,32.9106,32.7385,32.8915,77312.0
2022-02-23 09:50:00,34.38,34.54,34.35,34.54,52085.0,32.8724,33.0254,32.8437,33.0254,52085.0
2022-02-23 10:00:00,34.54,34.66,34.49,34.63,177727.0,33.0254,33.1401,32.9776,33.1114,177727.0
2022-02-23 10:10:00,34.64,34.76,34.51,34.73,144685.0,33.121,33.2357,32.9967,33.207,144685.0
2022-02-23 10:20:00,34.73,34.75,34.63,34.67,113037.0,33.207,33.2262,33.1114,33.1497,113037.0
2022-02-23 10:30:00,34.67,34.71,34.58,34.62,72368.0,33.1497,33.1879,33.0636,33.1019,72368.0
2022-02-23 10:40:00,34.63,34.71,34.57,34.6,53483.0,33.1114,33.1879,33.0541,33.0827,53483.0
2022-02-23 10:50:00,34.57,34.73,34.57,34.69,62871.0,33.0541,33.207,33.0541,33.1688,62871.0
2022-02-23 11:00:00,34.7,34.78,34.67,34.78,62839.0,33.1784,33.2548,33.1497,33.2548,62839.0
2022-02-23 11:10:00,34.77,34.8,34.66,34.66,52839.0,33.2453,33.274,33.1401,33.1401,52839.0
2022-02-23 11:20:00,34.66,34.8,34.64,34.78,57616.0,33.1401,33.274,33.121,33.2548,57616.0
2022-02-23 11:30:00,34.77,34.85,34.75,34.8,64932.0,33.2453,33.3218,33.2262,33.274,64932.0
2022-02-23 11:40:00,34.8,34.94,34.8,34.93,105204.0,33.274,33.4078,33.274,33.3983,105204.0
2022-02-23 11:50:00,34.92,34.92,34.85,34.87,47470.0,33.3887,33.3887,33.3218,33.3409,47470.0
2022-02-23 12:00:00,34.88,34.95,34.87,34.88,61721.0,33.3505,33.4174,33.3409,33.3505,61721.0
2022-02-23 12:10:00,34.88,34.97,34.86,34.94,56557.0,33.3505,33.4365,33.3313,33.4078,56557.0
2022-02-23 12:20:00,34.94,34.98,34.93,34.97,30821.0,33.4078,33.4461,33.3983,33.4365,30821.0
2022-02-23 12:30:00,34.97,34.99,34.94,34.98,40593.0,33.4365,33.4556,33.4078,33.4461,40593.0
2022-02-23 12:40:00,34.98,35.02,34.9,34.9,134123.0,33.4461,33.4843,33.3696,33.3696,134123.0
2022-02-23 12:50:00,34.91,34.95,34.89,34.91,41330.0,33.3791,33.4174,33.36,33.3791,41330.0
2022-02-23 13:00:00,34.91,34.91,34.8,34.84,78836.0,33.3791,33.3791,33.274,33.3122,78836.0
2022-02-23 13:10:00,34.85,34.9,34.85,34.89,40119.0,33.3218,33.3696,33.3218,33.36,40119.0
2022-02-23 13:20:00,34.89,34.95,34.87,34.87,49691.0,33.36,33.4174,33.3409,33.3409,49691.0
2022-02-23 13:30:00,34.87,34.88,34.78,34.81,46824.0,33.3409,33.3505,33.2548,33.2835,46824.0
2022-02-23 13:40:00,34.81,34.89,34.77,34.89,44812.0,33.2835,33.36,33.2453,33.36,44812.0
2022-02-23 13:50:00,34.89,34.89,34.86,34.89,55185.0,33.36,33.36,33.3313,33.36,55185.0
2022-02-23 14:00:00,34.89,34.9,34.8,34.83,36379.0,33.36,33.3696,33.274,33.3027,36379.0
2022-02-23 14:10:00,34.82,34.88,34.82,34.87,46741.0,33.2931,33.3505,33.2931,33.3409,46741.0
2022-02-23 14:20:00,34.87,34.91,34.87,34.87,27260.0,33.3409,33.3791,33.3409,33.3409,27260.0
2022-02-23 14:30:00,34.87,34.87,34.76,34.83,35856.0,33.3409,33.3409,33.2357,33.3027,35856.0
2022-02-23 14:40:00,34.82,34.87,34.71,34.82,131708.0,33.2931,33.3409,33.1879,33.2931,131708.0
2022-02-23 14:50:00,34.81,34.84,34.77,34.77,26575.0,33.2835,33.3122,33.2453,33.2453,26575.0
2022-02-23 15:00:00,34.78,34.78,34.75,34.77,31846.0,33.2548,33.2548,33.2262,33.2453,31846.0
2022-02-23 15:10:00,34.77,34.81,34.7,34.7,69175.0,33.2453,33.2835,33.1784,33.1784,69175.0
2022-02-23 15:20:00,34.7,34.74,34.7,34.72,75925.0,33.1784,33.2166,33.1784,33.1975,75925.0
2022-02-23 15:30:00,34.72,34.78,34.7,34.7,118328.0,33.1975,33.2548,33.1784,33.1784,118328.0
2022-02-23 15:40:00,34.7,34.78,34.7,34.76,174300.0,33.1784,33.2548,33.1784,33.2357,174300.0
2022-02-23 15:50:00,34.75,34.76,34.69,34.72,269357.0,33.2262,33.2357,33.1688,33.1975,269357.0
2022-02-24 09:30:00,36.02,36.03,34.66,34.7,1372451.0,34.4405,34.45,33.1401,33.1784,1372451.0
2022-02-24 09:40:00,34.71,34.85,34.49,34.74,431411.0,33.1879,33.3218,32.9776,33.2166,431411.0
2022-02-24 09:50:00,34.74,35.02,34.66,34.94,246782.0,33.2166,33.4843,33.1401,33.4078,246782.0
2022-02-24 10:00:00,34.95,34.98,34.69,34.85,220813.0,33.4174,33.4461,33.1688,33.3218,220813.0
2022-02-24 10:10:00,34.84,34.95,34.49,34.65,216447.0,33.3122,33.4174,32.9776,33.1305,216447.0
2022-02-24 10:20:00,34.65,34.71,34.43,34.51,189672.0,33.1305,33.1879,32.9202,32.9967,189672.0
2022-02-24 10:30:00,34.51,34.77,34.4,34.75,207283.0,32.9967,33.2453,32.8915,33.2262,207283.0
2022-02-24 10:40:00,34.74,34.78,34.6,34.67,116207.0,33.2166,33.2548,33.0827,33.1497,116207.0
2022-02-24 10:50:00,34.67,34.76,34.62,34.73,129229.0,33.1497,33.2357,33.1019,33.207,129229.0
2022-02-24 11:00:00,34.72,34.94,34.66,34.93,137114.0,33.1975,33.4078,33.1401,33.3983,137114.0
2022-02-24 11:10:00,34.93,34.93,34.75,34.76,117837.0,33.3983,33.3983,33.2262,33.2357,117837.0
2022-02-24 11:20:00,34.76,34.76,34.53,34.61,89932.0,33.2357,33.2357,33.0158,33.0923,89932.0
2022-02-24 11:30:00,34.6,34.67,34.46,34.46,83719.0,33.0827,33.1497,32.9489,32.9489,83719.0
2022-02-24 11:40:00,34.47,34.58,34.45,34.5,62355.0,32.9584,33.0636,32.9393,32.9871,62355.0
2022-02-24 11:50:00,34.49,34.59,34.4,34.49,41681.0,32.9776,33.0732,32.8915,32.9776,41681.0
2022-02-24 12:00:00,34.49,34.52,34.33,34.45,138607.0,32.9776,33.0062,32.8246,32.9393,138607.0
2022-02-24 12:10:00,34.45,34.55,34.44,34.55,125816.0,32.9393,33.0349,32.9298,33.0349,125816.0
2022-02-24 12:20:00,34.56,34.66,34.53,34.63,45618.0,33.0445,33.1401,33.0158,33.1114,45618.0
2022-02-24 12:30:00,34.61,34.62,34.5,34.54,54511.0,33.0923,33.1019,32.9871,33.0254,54511.0
2022-02-24 12:40:00,34.52,34.66,34.51,34.66,35979.0,33.0062,33.1401,32.9967,33.1401,35979.0
2022-02-24 12:50:00,34.66,34.67,34.56,34.62,41774.0,33.1401,33.1497,33.0445,33.1019,41774.0
2022-02-24 13:00:00,34.61,34.63,34.55,34.58,64034.0,33.0923,33.1114,33.0349,33.0636,64034.0
2022-02-24 13:10:00,34.57,34.66,34.55,34.56,56386.0,33.0541,33.1401,33.0349,33.0445,56386.0
2022-02-24 13:20:00,34.58,34.59,34.48,34.54,68014.0,33.0636,33.0732,32.968,33.0254,68014.0
2022-02-24 13:30:00,34.53,34.6,34.5,34.52,84570.0,33.0158,33.0827,32.9871,33.0062,84570.0
2022-02-24 13:40:00,34.52,34.62,34.48,34.48,58450.0,33.0062,33.1019,32.968,32.968,58450.0
2022-02-24 13:50:00,34.49,34.56,34.43,34.45,109106.0,32.9776,33.0445,32.9202,32.9393,109106.0
2022-02-24 14:00:00,34.45,34.49,34.11,34.11,203800.0,32.9393,32.9776,32.6142,32.6142,203800.0
2022-02-24 14:10:00,34.15,34.23,34.02,34.04,259633.0,32.6525,32.729,32.5282,32.5473,259633.0
2022-02-24 14:20:00,34.04,34.04,33.54,33.79,459442.0,32.5473,32.5473,32.0692,32.3083,459442.0
2022-02-24 14:30:00,33.79,33.9,33.66,33.81,277849.0,32.3083,32.4134,32.184,32.3274,277849.0
2022-02-24 14:40:00,33.81,33.87,33.72,33.74,164740.0,32.3274,32.3848,32.2413,32.2605,164740.0
2022-02-24 14:50:00,33.73,33.8,33.63,33.66,212914.0,32.2509,32.3178,32.1553,32.184,212914.0
2022-02-24 15:00:00,33.66,33.66,33.47,33.5,278334.0,32.184,32.184,32.0023,32.031,278334.0
2022-02-24 15:10:00,33.49,33.65,33.43,33.64,206872.0,32.0214,32.1744,31.964,32.1648,206872.0
2022-02-24 15:20:00,33.63,33.84,33.57,33.78,182456.0,32.1553,32.3561,32.0979,32.2987,182456.0
2022-02-24 15:30:00,33.78,33.98,33.78,33.92,173356.0,32.2987,32.4899,32.2987,32.4326,173356.0
2022-02-24 15:40:00,33.92,34.08,33.91,34.05,214813.0,32.4326,32.5855,32.423,32.5569,214813.0
2022-02-24 15:50:00,34.06,34.13,34.02,34.07,332663.0,32.5664,32.6334,32.5282,32.576,332663.0
2022-02-25 09:30:00,33.65,33.86,33.46,33.84,402034.0,32.1744,32.3752,31.9927,32.3561,402034.0
2022-02-25 09:40:00,33.85,34.01,33.74,33.87,168912.0,32.3656,32.5186,32.2605,32.3848,168912.0
2022-02-25 09:50:00,33.88,33.93,33.59,33.65,119547.0,32.3943,32.4421,32.117,32.1744,119547.0
2022-02-25 10:00:00,33.65,33.7,33.52,33.66,117574.0,32.1744,32.2222,32.0501,32.184,117574.0
2022-02-25 10:10:00,33.66,33.78,33.58,33.71,89045.0,32.184,32.2987,32.1075,32.2318,89045.0
2022-02-25 10:20:00,33.72,33.95,33.71,33.95,114514.0,32.2413,32.4612,32.2318,32.4612,114514.0
2022-02-25 10:30:00,33.96,34.02,33.84,34.01,71863.0,32.4708,32.5282,32.3561,32.5186,71863.0
2022-02-25 10:40:00,34.02,34.12,33.98,34.1,89698.0,32.5282,32.6238,32.4899,32.6047,89698.0
2022-02-25 10:50:00,34.1,34.17,34.03,34.1,119971.0,32.6047,32.6716,32.5377,32.6047,119971.0
2022-02-25 11:00:00,34.1,34.14,33.97,33.97,109666.0,32.6047,32.6429,32.4804,32.4804,109666.0
2022-02-25 11:10:00,33.98,34.03,33.94,33.96,54698.0,32.4899,32.5377,32.4517,32.4708,54698.0
2022-02-25 11:20:00,33.95,33.98,33.91,33.96,77789.0,32.4612,32.4899,32.423,32.4708,77789.0
2022-02-25 11:30:00,33.95,33.98,33.9,33.92,67701.0,32.4612,32.4899,32.4134,32.4326,67701.0
2022-02-25 11:40:00,33.92,33.98,33.91,33.95,73629.0,32.4326,32.4899,32.423,32.4612,73629.0
2022-02-25 11:50:00,33.91,33.95,33.87,33.9,48027.0,32.423,32.4612,32.3848,32.4134,48027.0
2022-02-25 12:00:00,33.9,33.95,33.88,33.88,37055.0,32.4134,32.4612,32.3943,32.3943,37055.0
2022-02-25 12:10:00,33.88,33.91,33.83,33.85,60704.0,32.3943,32.423,32.3465,32.3656,60704.0
2022-02-25 12:20:00,33.85,33.85,33.8,33.84,37162.0,32.3656,32.3656,32.3178,32.3561,37162.0
2022-02-25 12:30:00,33.84,33.95,33.84,33.95,34060.0,32.3561,32.4612,32.3561,32.4612,34060.0
2022-02-25 12:40:00,33.95,33.99,33.92,33.99,44901.0,32.4612,32.4995,32.4326,32.4995,44901.0
2022-02-25 12:50:00,33.98,34.15,33.98,34.14,109826.0,32.4899,32.6525,32.4899,32.6429,109826.0
2022-02-25 13:00:00,34.15,34.19,34.1,34.18,73805.0,32.6525,32.6907,32.6047,32.6812,73805.0
2022-02-25 13:10:00,34.18,34.2,34.12,34.18,43600.0,32.6812,32.7003,32.6238,32.6812,43600.0
2022-02-25 13:20:00,34.19,34.22,34.13,34.17,88792.0,32.6907,32.7194,32.6334,32.6716,88792.0
2022-02-25 13:30:00,34.18,34.28,34.18,34.28,38313.0,32.6812,32.7768,32.6812,32.7768,38313.0
2022-02-25 13:40:00,34.28,34.32,34.28,34.29,31474.0,32.7768,32.815,32.7768,32.7863,31474.0
2022-02-25 13:50:00,34.3,34.3,34.2,34.2,55291.0,32.7959,32.7959,32.7003,32.7003,55291.0
2022-02-25 14:00:00,34.21,34.33,34.21,34.33,44551.0,32.7098,32.8246,32.7098,32.8246,44551.0
2022-02-25 14:10:00,34.34,34.37,34.3,34.31,53045.0,32.8341,32.8628,32.7959,32.8055,53045.0
2022-02-25 14:20:00,34.32,34.41,34.28,34.41,55471.0,32.815,32.9011,32.7768,32.9011,55471.0
2022-02-25 14:30:00,34.4,34.4,34.34,34.35,32957.0,32.8915,32.8915,32.8341,32.8437,32957.0
2022-02-25 14:40:00,34.37,34.39,34.3,34.34,63494.0,32.8628,32.8819,32.7959,32.8341,63494.0
2022-02-25 14:50:00,34.34,34.37,34.3,34.37,42427.0,32.8341,32.8628,32.7959,32.8628,42427.0
2022-02-25 15:00:00,34.37,34.42,34.35,34.41,84003.0,32.8628,32.9106,32.8437,32.9011,84003.0
2022-02-25 15:10:00,34.41,34.45,34.4,34.44,42927.0,32.9011,32.9393,32.8915,32.9298,42927.0
2022-02-25 15:20:00,34.44,34.48,34.39,34.39,96800.0,32.9298,32.968,32.8819,32.8819,96800.0
2022-02-25 15:30:00,34.39,34.4,34.31,34.34,62640.0,32.8819,32.8915,32.8055,32.8341,62640.0
2022-02-25 15:40:00,34.35,34.38,34.3,34.31,66897.0,32.8437,32.8724,32.7959,32.8055,66897.0
2022-02-25 15:50:00,34.32,34.38,34.31,34.37,253940.0,32.815,32.8724,32.8055,32.8628,253940.0
2022-02-28 09:30:00,35.09,35.11,34.49,34.74,604551.0,33.5513,33.5704,32.9776,33.2166,604551.0
2022-02-28 09:40:00,34.74,34.86,34.6,34.63,248755.0,33.2166,33.3313,33.0827,33.1114,248755.0
2022-02-28 09:50:00,34.64,34.68,34.39,34.4,174439.0,33.121,33.1592,32.8819,32.8915,174439.0
2022-02-28 10:00:00,34.4,34.6,34.34,34.52,198730.0,32.8915,33.0827,32.8341,33.0062,198730.0
2022-02-28 10:10:00,34.52,34.64,34.52,34.6,96050.0,33.0062,33.121,33.0062,33.0827,96050.0
2022-02-28 10:20:00,34.6,34.74,34.54,34.69,94656.0,33.0827,33.2166,33.0254,33.1688,94656.0
2022-02-28 10:30:00,34.68,34.69,34.55,34.56,110974.0,33.1592,33.1688,33.0349,33.0445,110974.0
2022-02-28 10:40:00,34.56,34.63,34.45,34.5,106635.0,33.0445,33.1114,32.9393,32.9871,106635.0
2022-02-28 10:50:00,34.52,34.57,34.43,34.56,101318.0,33.0062,33.0541,32.9202,33.0445,101318.0
2022-02-28 11:00:00,34.55,34.59,34.38,34.41,139569.0,33.0349,33.0732,32.8724,32.9011,139569.0
2022-02-28 11:10:00,34.4,34.42,34.34,34.38,91969.0,32.8915,32.9106,32.8341,32.8724,91969.0
2022-02-28 11:20:00,34.38,34.52,34.3,34.47,173321.0,32.8724,33.0062,32.7959,32.9584,173321.0
2022-02-28 11:30:00,34.49,34.59,34.46,34.47,87373.0,32.9776,33.0732,32.9489,32.9584,87373.0
2022-02-28 11:40:00,34.45,34.45,34.26,34.26,134632.0,32.9393,32.9393,32.7576,32.7576,134632.0
2022-02-28 11:50:00,34.26,34.29,34.17,34.24,208551.0,32.7576,32.7863,32.6716,32.7385,208551.0
2022-02-28 12:00:00,34.25,34.32,34.21,34.29,173739.0,32.7481,32.815,32.7098,32.7863,173739.0
2022-02-28 12:10:00,34.28,34.31,34.19,34.26,133784.0,32.7768,32.8055,32.6907,32.7576,133784.0
2022-02-28 12:20:00,34.26,34.28,34.21,34.24,46089.0,32.7576,32.7768,32.7098,32.7385,46089.0
2022-02-28 12:30:00,34.25,34.27,34.11,34.13,61642.0,32.7481,32.7672,32.6142,32.6334,61642.0
2022-02-28 12:40:00,34.13,34.18,34.1,34.18,44560.0,32.6334,32.6812,32.6047,32.6812,44560.0
2022-02-28 12:50:00,34.19,34.33,34.17,34.33,50638.0,32.6907,32.8246,32.6716,32.8246,50638.0
2022-02-28 13:00:00,34.33,34.33,34.26,34.32,38511.0,32.8246,32.8246,32.7576,32.815,38511.0
2022-02-28 13:10:00,34.31,34.31,34.24,34.29,53435.0,32.8055,32.8055,32.7385,32.7863,53435.0
2022-02-28 13:20:00,34.28,34.28,34.14,34.18,58313.0,32.7768,32.7768,32.6429,32.6812,58313.0
2022-02-28 13:30:00,34.19,34.25,34.15,34.22,38485.0,32.6907,32.7481,32.6525,32.7194,38485.0
2022-02-28 13:40:00,34.2,34.28,34.19,34.28,20642.0,32.7003,32.7768,32.6907,32.7768,20642.0
2022-02-28 13:50:00,34.28,34.31,34.25,34.3,35884.0,32.7768,32.8055,32.7481,32.7959,35884.0
2022-02-28 14:00:00,34.31,34.35,34.26,34.27,23714.0,32.8055,32.8437,32.7576,32.7672,23714.0
2022-02-28 14:10:00,34.27,34.3,34.2,34.23,30287.0,32.7672,32.7959,32.7003,32.729,30287.0
2022-02-28 14:20:00,34.24,34.33,34.24,34.29,39952.0,32.7385,32.8246,32.7385,32.7863,39952.0
2022-02-28 14:30:00,34.29,34.31,34.24,34.24,30447.0,32.7863,32.8055,32.7385,32.7385,30447.0
2022-02-28 14:40:00,34.24,34.32,34.24,34.26,18215.0,32.7385,32.815,32.7385,32.7576,18215.0
2022-02-28 14:50:00,34.26,34.42,34.26,34.42,34002.0,32.7576,32.9106,32.7576,32.9106,34002.0
2022-02-28 15:00:00,34.41,34.45,34.39,34.39,27831.0,32.9011,32.9393,32.8819,32.8819,27831.0
2022-02-28 15:10:00,34.39,34.43,34.37,34.38,60096.0,32.8819,32.9202,32.8628,32.8724,60096.0
2022-02-28 15:20:00,34.38,34.47,34.38,34.45,49868.0,32.8724,32.9584,32.8724,32.9393,49868.0
2022-02-28 15:30:00,34.45,34.47,34.3,34.32,75138.0,32.9393,32.9584,32.7959,32.815,75138.0
2022-02-28 15:40:00,34.33,34.35,34.28,34.31,128433.0,32.8246,32.8437,32.7768,32.8055,128433.0
2022-02-28 15:50:00,34.31,34.41,34.31,34.37,224279.0,32.8055,32.9011,32.8055,32.8628,224279.0
2022-03-01 09:30:00,34.74,35.41,34.69,35.37,665835.0,33.2166,33.8572,33.1688,33.819,665835.0
2022-03-01 09:40:00,35.35,35.59,35.34,35.45,284506.0,33.7999,34.0293,33.7903,33.8955,284506.0
2022-03-01 09:50:00,35.44,35.72,35.4,35.64,229002.0,33.8859,34.1536,33.8477,34.0771,229002.0
2022-03-01 10:00:00,35.63,35.7,35.41,35.42,162508.0,34.0676,34.1345,33.8572,33.8668,162508.0
2022-03-01 10:10:00,35.42,35.52,35.22,35.23,191699.0,33.8668,33.9624,33.6756,33.6851,191699.0
2022-03-01 10:20:00,35.24,35.35,35.21,35.31,147243.0,33.6947,33.7999,33.666,33.7616,147243.0
2022-03-01 10:30:00,35.31,35.46,35.3,35.41,172546.0,33.7616,33.905,33.752,33.8572,172546.0
2022-03-01 10:40:00,35.4,35.54,35.36,35.44,214565.0,33.8477,33.9815,33.8094,33.8859,214565.0
2022-03-01 10:50:00,35.43,35.48,35.3,35.33,149215.0,33.8763,33.9242,33.752,33.7807,149215.0
2022-03-01 11:00:00,35.33,35.35,35.24,35.32,162243.0,33.7807,33.7999,33.6947,33.7712,162243.0
2022-03-01 11:10:00,35.33,35.45,35.33,35.42,145381.0,33.7807,33.8955,33.7807,33.8668,145381.0
2022-03-01 11:20:00,35.43,35.53,35.42,35.53,167107.0,33.8763,33.972,33.8668,33.972,167107.0
2022-03-01 11:30:00,35.53,35.56,35.31,35.33,217341.0,33.972,34.0006,33.7616,33.7807,217341.0
2022-03-01 11:40:00,35.34,35.42,35.28,35.41,198197.0,33.7903,33.8668,33.7329,33.8572,198197.0
2022-03-01 11:50:00,35.41,35.45,35.3,35.32,133907.0,33.8572,33.8955,33.752,33.7712,133907.0
2022-03-01 12:00:00,35.33,35.38,35.26,35.32,91583.0,33.7807,33.8285,33.7138,33.7712,91583.0
2022-03-01 12:10:00,35.32,35.37,35.27,35.36,176493.0,33.7712,33.819,33.7234,33.8094,176493.0
2022-03-01 12:20:00,35.34,35.47,35.34,35.42,138083.0,33.7903,33.9146,33.7903,33.8668,138083.0
2022-03-01 12:30:00,35.41,35.46,35.36,35.46,67715.0,33.8572,33.905,33.8094,33.905,67715.0
2022-03-01 12:40:00,35.47,35.5,35.41,35.47,121165.0,33.9146,33.9433,33.8572,33.9146,121165.0
2022-03-01 12:50:00,35.47,35.66,35.47,35.65,71594.0,33.9146,34.0963,33.9146,34.0867,71594.0
2022-03-01 13:00:00,35.65,35.73,35.65,35.68,79050.0,34.0867,34.1632,34.0867,34.1154,79050.0
2022-03-01 13:10:00,35.68,35.75,35.66,35.74,86582.0,34.1154,34.1823,34.0963,34.1727,86582.0
2022-03-01 13:20:00,35.75,35.8,35.72,35.78,92037.0,34.1823,34.2301,34.1536,34.211,92037.0
2022-03-01 13:30:00,35.78,35.81,35.57,35.63,127113.0,34.211,34.2397,34.0102,34.0676,127113.0
2022-03-01 13:40:00,35.64,35.73,35.64,35.68,101529.0,34.0771,34.1632,34.0771,34.1154,101529.0
2022-03-01 13:50:00,35.68,35.81,35.68,35.76,125136.0,34.1154,34.2397,34.1154,34.1919,125136.0
2022-03-01 14:00:00,35.75,35.75,35.65,35.72,75181.0,34.1823,34.1823,34.0867,34.1536,75181.0
2022-03-01 14:10:00,35.72,35.72,35.56,35.63,104927.0,34.1536,34.1536,34.0006,34.0676,104927.0
2022-03-01 14:20:00,35.62,35.75,35.62,35.68,159973.0,34.058,34.1823,34.058,34.1154,159973.0
2022-03-01 14:30:00,35.69,35.76,35.66,35.73,109937.0,34.1249,34.1919,34.0963,34.1632,109937.0
2022-03-01 14:40:00,35.72,35.76,35.69,35.73,79802.0,34.1536,34.1919,34.1249,34.1632,79802.0
2022-03-01 14:50:00,35.73,35.73,35.62,35.72,93458.0,34.1632,34.1632,34.058,34.1536,93458.0
2022-03-01 15:00:00,35.71,35.79,35.71,35.78,112091.0,34.1441,34.2206,34.1441,34.211,112091.0
2022-03-01 15:10:00,35.77,35.77,35.63,35.66,97923.0,34.2014,34.2014,34.0676,34.0963,97923.0
2022-03-01 15:20:00,35.66,35.66,35.6,35.62,85665.0,34.0963,34.0963,34.0389,34.058,85665.0
2022-03-01 15:30:00,35.62,35.82,35.59,35.82,104357.0,34.058,34.2492,34.0293,34.2492,104357.0
2022-03-01 15:40:00,35.81,35.84,35.74,35.74,216747.0,34.2397,34.2684,34.1727,34.1727,216747.0
2022-03-01 15:50:00,35.74,35.85,35.71,35.84,444728.0,34.1727,34.2779,34.1441,34.2684,444728.0
2022-03-02 09:30:00,35.34,35.35,35.02,35.08,441920.0,33.7903,33.7999,33.4843,33.5417,441920.0
2022-03-02 09:40:00,35.12,35.33,34.95,35.33,197599.0,33.5799,33.7807,33.4174,33.7807,197599.0
2022-03-02 09:50:00,35.33,35.55,35.31,35.48,131929.0,33.7807,33.9911,33.7616,33.9242,131929.0
2022-03-02 10:00:00,35.47,35.61,35.41,35.58,66954.0,33.9146,34.0485,33.8572,34.0198,66954.0
2022-03-02 10:10:00,35.58,35.67,35.55,35.57,66358.0,34.0198,34.1058,33.9911,34.0102,66358.0
2022-03-02 10:20:00,35.57,35.8,35.49,35.74,116589.0,34.0102,34.2301,33.9337,34.1727,116589.0
2022-03-02 10:30:00,35.71,35.71,35.41,35.51,109685.0,34.1441,34.1441,33.8572,33.9528,109685.0
2022-03-02 10:40:00,35.5,35.61,35.38,35.58,84381.0,33.9433,34.0485,33.8285,34.0198,84381.0
2022-03-02 10:50:00,35.58,35.62,35.41,35.55,56703.0,34.0198,34.058,33.8572,33.9911,56703.0
2022-03-02 11:00:00,35.56,35.58,35.3,35.32,98938.0,34.0006,34.0198,33.752,33.7712,98938.0
2022-03-02 11:10:00,35.31,35.38,35.2,35.36,106592.0,33.7616,33.8285,33.6564,33.8094,106592.0
2022-03-02 11:20:00,35.34,35.54,35.34,35.5,91665.0,33.7903,33.9815,33.7903,33.9433,91665.0
2022-03-02 11:30:00,35.5,35.51,35.29,35.39,180716.0,33.9433,33.9528,33.7425,33.8381,180716.0
2022-03-02 11:40:00,35.38,35.39,35.27,35.33,55943.0,33.8285,33.8381,33.7234,33.7807,55943.0
2022-03-02 11:50:00,35.31,35.45,35.31,35.39,61358.0,33.7616,33.8955,33.7616,33.8381,61358.0
2022-03-02 12:00:00,35.38,35.4,35.27,35.27,70097.0,33.8285,33.8477,33.7234,33.7234,70097.0
2022-03-02 12:10:00,35.26,35.4,35.26,35.38,42194.0,33.7138,33.8477,33.7138,33.8285,42194.0
2022-03-02 12:20:00,35.39,35.39,35.33,35.35,24720.0,33.8381,33.8381,33.7807,33.7999,24720.0
2022-03-02 12:30:00,35.34,35.39,35.31,35.33,54007.0,33.7903,33.8381,33.7616,33.7807,54007.0
2022-03-02 12:40:00,35.31,35.33,35.26,35.27,130349.0,33.7616,33.7807,33.7138,33.7234,130349.0
2022-03-02 12:50:00,35.28,35.31,35.26,35.29,49468.0,33.7329,33.7616,33.7138,33.7425,49468.0
2022-03-02 13:00:00,35.28,35.4,35.26,35.4,47176.0,33.7329,33.8477,33.7138,33.8477,47176.0
2022-03-02 13:10:00,35.4,35.41,35.37,35.37,47303.0,33.8477,33.8572,33.819,33.819,47303.0
2022-03-02 13:20:00,35.37,35.37,35.24,35.34,61226.0,33.819,33.819,33.6947,33.7903,61226.0
2022-03-02 13:30:00,35.32,35.41,35.3,35.4,26115.0,33.7712,33.8572,33.752,33.8477,26115.0
2022-03-02 13:40:00,35.39,35.5,35.39,35.48,32911.0,33.8381,33.9433,33.8381,33.9242,32911.0
2022-03-02 13:50:00,35.48,35.48,35.4,35.44,39283.0,33.9242,33.9242,33.8477,33.8859,39283.0
2022-03-02 14:00:00,35.44,35.61,35.43,35.6,35303.0,33.8859,34.0485,33.8763,34.0389,35303.0
2022-03-02 14:10:00,35.6,35.69,35.59,35.59,96087.0,34.0389,34.1249,34.0293,34.0293,96087.0
2022-03-02 14:20:00,35.59,35.63,35.56,35.62,44307.0,34.0293,34.0676,34.0006,34.058,44307.0
2022-03-02 14:30:00,35.62,35.65,35.58,35.62,41389.0,34.058,34.0867,34.0198,34.058,41389.0
2022-03-02 14:40:00,35.63,35.67,35.63,35.65,37879.0,34.0676,34.1058,34.0676,34.0867,37879.0
2022-03-02 14:50:00,35.65,35.7,35.63,35.63,62096.0,34.0867,34.1345,34.0676,34.0676,62096.0
2022-03-02 15:00:00,35.64,35.8,35.64,35.78,109839.0,34.0771,34.2301,34.0771,34.211,109839.0
2022-03-02 15:10:00,35.77,35.81,35.73,35.74,121046.0,34.2014,34.2397,34.1632,34.1727,121046.0
2022-03-02 15:20:00,35.73,35.76,35.72,35.74,48306.0,34.1632,34.1919,34.1536,34.1727,48306.0
2022-03-02 15:30:00,35.74,35.81,35.73,35.73,91667.0,34.1727,34.2397,34.1632,34.1632,91667.0
2022-03-02 15:40:00,35.73,35.75,35.69,35.69,100225.0,34.1632,34.1823,34.1249,34.1249,100225.0
2022-03-02 15:50:00,35.69,35.76,35.69,35.71,308671.0,34.1249,34.1919,34.1249,34.1441,308671.0
2022-03-03 09:30:00,35.63,35.84,35.58,35.8,247397.0,34.0676,34.2684,34.0198,34.2301,247397.0
2022-03-03 09:40:00,35.8,35.99,35.75,35.98,153545.0,34.2301,34.4118,34.1823,34.4022,153545.0
2022-03-03 09:50:00,35.97,35.99,35.71,35.76,174271.0,34.3927,34.4118,34.1441,34.1919,174271.0
2022-03-03 10:00:00,35.76,35.82,35.67,35.76,117054.0,34.1919,34.2492,34.1058,34.1919,117054.0
2022-03-03 10:10:00,35.74,35.75,35.59,35.63,72829.0,34.1727,34.1823,34.0293,34.0676,72829.0
2022-03-03 10:20:00,35.63,35.73,35.56,35.58,95792.0,34.0676,34.1632,34.0006,34.0198,95792.0
2022-03-03 10:30:00,35.58,35.7,35.58,35.66,62310.0,34.0198,34.1345,34.0198,34.0963,62310.0
2022-03-03 10:40:00,35.66,35.72,35.57,35.68,83259.0,34.0963,34.1536,34.0102,34.1154,83259.0
2022-03-03 10:50:00,35.68,35.68,35.55,35.55,62182.0,34.1154,34.1154,33.9911,33.9911,62182.0
2022-03-03 11:00:00,35.55,35.62,35.5,35.59,67205.0,33.9911,34.058,33.9433,34.0293,67205.0
2022-03-03 11:10:00,35.58,35.58,35.5,35.5,86464.0,34.0198,34.0198,33.9433,33.9433,86464.0
2022-03-03 11:20:00,35.5,35.56,35.34,35.55,237439.0,33.9433,34.0006,33.7903,33.9911,237439.0
2022-03-03 11:30:00,35.55,35.59,35.51,35.56,77559.0,33.9911,34.0293,33.9528,34.0006,77559.0
2022-03-03 11:40:00,35.56,35.6,35.55,35.57,43109.0,34.0006,34.0389,33.9911,34.0102,43109.0
2022-03-03 11:50:00,35.56,35.57,35.44,35.44,68411.0,34.0006,34.0102,33.8859,33.8859,68411.0
2022-03-03 12:00:00,35.44,35.55,35.44,35.52,67216.0,33.8859,33.9911,33.8859,33.9624,67216.0
2022-03-03 12:10:00,35.53,35.56,35.51,35.51,62420.0,33.972,34.0006,33.9528,33.9528,62420.0
2022-03-03 12:20:00,35.5,35.51,35.46,35.47,42495.0,33.9433,33.9528,33.905,33.9146,42495.0
2022-03-03 12:30:00,35.45,35.64,35.45,35.61,227333.0,33.8955,34.0771,33.8955,34.0485,227333.0
2022-03-03 12:40:00,35.61,35.61,35.4,35.4,175634.0,34.0485,34.0485,33.8477,33.8477,175634.0
2022-03-03 12:50:00,35.41,35.52,35.35,35.52,117317.0,33.8572,33.9624,33.7999,33.9624,117317.0
2022-03-03 13:00:00,35.52,35.55,35.48,35.53,60721.0,33.9624,33.9911,33.9242,33.972,60721.0
2022-03-03 13:10:00,35.52,35.63,35.52,35.6,73040.0,33.9624,34.0676,33.9624,34.0389,73040.0
2022-03-03 13:20:00,35.6,35.68,35.6,35.65,122789.0,34.0389,34.1154,34.0389,34.0867,122789.0
2022-03-03 13:30:00,35.65,35.71,35.63,35.67,173042.0,34.0867,34.1441,34.0676,34.1058,173042.0
2022-03-03 13:40:00,35.7,35.72,35.66,35.69,50355.0,34.1345,34.1536,34.0963,34.1249,50355.0
2022-03-03 13:50:00,35.7,35.73,35.67,35.69,47984.0,34.1345,34.1632,34.1058,34.1249,47984.0
2022-03-03 14:00:00,35.7,35.75,35.64,35.64,57173.0,34.1345,34.1823,34.0771,34.0771,57173.0
2022-03-03 14:10:00,35.64,35.75,35.64,35.74,58144.0,34.0771,34.1823,34.0771,34.1727,58144.0
2022-03-03 14:20:00,35.74,35.78,35.71,35.77,50420.0,34.1727,34.211,34.1441,34.2014,50420.0
2022-03-03 14:30:00,35.77,35.79,35.76,35.78,64005.0,34.2014,34.2206,34.1919,34.211,64005.0
2022-03-03 14:40:00,35.79,35.8,35.72,35.73,41847.0,34.2206,34.2301,34.1536,34.1632,41847.0
2022-03-03 14:50:00,35.72,35.73,35.66,35.73,53383.0,34.1536,34.1632,34.0963,34.1632,53383.0
2022-03-03 15:00:00,35.72,35.74,35.67,35.71,57918.0,34.1536,34.1727,34.1058,34.1441,57918.0
2022-03-03 15:10:00,35.71,35.88,35.7,35.86,110537.0,34.1441,34.3066,34.1345,34.2875,110537.0
2022-03-03 15:20:00,35.85,35.97,35.84,35.96,99944.0,34.2779,34.3927,34.2684,34.3831,99944.0
2022-03-03 15:30:00,35.97,35.99,35.95,35.96,84998.0,34.3927,34.4118,34.3735,34.3831,84998.0
2022-03-03 15:40:00,35.97,35.98,35.87,35.92,130237.0,34.3927,34.4022,34.297,34.3449,130237.0
2022-03-03 15:50:00,35.92,36.0,35.91,35.99,306929.0,34.3449,34.4213,34.3353,34.4118,306929.0
2022-03-04 09:30:00,36.29,36.62,36.19,36.6,636871.0,34.6986,35.0142,34.603,34.995,636871.0
2022-03-04 09:40:00,36.59,36.71,36.55,36.64,195658.0,34.9855,35.1002,34.9472,35.0333,195658.0
2022-03-04 09:50:00,36.66,36.69,36.37,36.4,131813.0,35.0524,35.0811,34.7751,34.8038,131813.0
2022-03-04 10:00:00,36.41,36.54,36.32,36.53,231512.0,34.8134,34.9377,34.7273,34.9281,231512.0
2022-03-04 10:10:00,36.53,36.77,36.53,36.71,192025.0,34.9281,35.1576,34.9281,35.1002,192025.0
2022-03-04 10:20:00,36.72,36.76,36.58,36.68,102017.0,35.1098,35.148,34.9759,35.0715,102017.0
2022-03-04 10:30:00,36.69,36.71,36.48,36.5,126435.0,35.0811,35.1002,34.8803,34.8994,126435.0
2022-03-04 10:40:00,36.52,36.71,36.48,36.63,170129.0,34.9185,35.1002,34.8803,35.0237,170129.0
2022-03-04 10:50:00,36.63,36.73,36.63,36.72,110070.0,35.0237,35.1193,35.0237,35.1098,110070.0
2022-03-04 11:00:00,36.72,36.79,36.67,36.76,188840.0,35.1098,35.1767,35.062,35.148,188840.0
2022-03-04 11:10:00,36.76,36.9,36.73,36.88,114326.0,35.148,35.2819,35.1193,35.2628,114326.0
2022-03-04 11:20:00,36.88,36.99,36.88,36.95,157668.0,35.2628,35.3679,35.2628,35.3297,157668.0
2022-03-04 11:30:00,36.95,36.97,36.77,36.91,102766.0,35.3297,35.3488,35.1576,35.2914,102766.0
2022-03-04 11:40:00,36.91,37.05,36.88,37.04,139037.0,35.2914,35.4253,35.2628,35.4157,139037.0
2022-03-04 11:50:00,37.05,37.06,36.93,36.93,115819.0,35.4253,35.4349,35.3106,35.3106,115819.0
2022-03-04 12:00:00,36.93,36.98,36.9,36.94,106675.0,35.3106,35.3584,35.2819,35.3201,106675.0
2022-03-04 12:10:00,36.95,37.09,36.91,36.97,269642.0,35.3297,35.4636,35.2914,35.3488,269642.0
2022-03-04 12:20:00,36.97,37.0,36.94,36.97,74439.0,35.3488,35.3775,35.3201,35.3488,74439.0
2022-03-04 12:30:00,36.97,36.99,36.91,36.98,85033.0,35.3488,35.3679,35.2914,35.3584,85033.0
2022-03-04 12:40:00,36.98,37.08,36.95,37.08,63780.0,35.3584,35.454,35.3297,35.454,63780.0
2022-03-04 12:50:00,37.07,37.13,37.07,37.13,118967.0,35.4444,35.5018,35.4444,35.5018,118967.0
2022-03-04 13:00:00,37.13,37.2,37.13,37.18,165379.0,35.5018,35.5687,35.5018,35.5496,165379.0
2022-03-04 13:10:00,37.18,37.18,37.1,37.12,57993.0,35.5496,35.5496,35.4731,35.4922,57993.0
2022-03-04 13:20:00,37.11,37.16,37.1,37.16,92987.0,35.4827,35.5305,35.4731,35.5305,92987.0
2022-03-04 13:30:00,37.15,37.23,37.15,37.23,126724.0,35.5209,35.5974,35.5209,35.5974,126724.0
2022-03-04 13:40:00,37.23,37.23,37.13,37.15,47028.0,35.5974,35.5974,35.5018,35.5209,47028.0
2022-03-04 13:50:00,37.14,37.14,37.03,37.12,134664.0,35.5114,35.5114,35.4062,35.4922,134664.0
2022-03-04 14:00:00,37.12,37.27,37.11,37.26,111858.0,35.4922,35.6357,35.4827,35.6261,111858.0
2022-03-04 14:10:00,37.26,37.35,37.22,37.34,62435.0,35.6261,35.7121,35.5878,35.7026,62435.0
2022-03-04 14:20:00,37.35,37.43,37.35,37.42,105709.0,35.7121,35.7886,35.7121,35.7791,105709.0
2022-03-04 14:30:00,37.41,37.5,37.41,37.5,125536.0,35.7695,35.8556,35.7695,35.8556,125536.0
2022-03-04 14:40:00,37.51,37.54,37.48,37.49,88599.0,35.8651,35.8938,35.8364,35.846,88599.0
2022-03-04 14:50:00,37.48,37.49,37.32,37.35,134607.0,35.8364,35.846,35.6835,35.7121,134607.0
2022-03-04 15:00:00,37.35,37.45,37.32,37.44,118575.0,35.7121,35.8078,35.6835,35.7982,118575.0
2022-03-04 15:10:00,37.43,37.49,37.41,37.49,129295.0,35.7886,35.846,35.7695,35.846,129295.0
2022-03-04 15:20:00,37.5,37.55,37.5,37.53,122475.0,35.8556,35.9034,35.8556,35.8843,122475.0
2022-03-04 15:30:00,37.53,37.59,37.51,37.55,155203.0,35.8843,35.9416,35.8651,35.9034,155203.0
2022-03-04 15:40:00,37.54,37.55,37.38,37.38,359860.0,35.8938,35.9034,35.7408,35.7408,359860.0
2022-03-04 15:50:00,37.39,37.41,37.34,37.39,304948.0,35.7504,35.7695,35.7026,35.7504,304948.0
2022-03-07 09:30:00,37.67,37.69,37.22,37.24,768089.0,36.0181,36.0372,35.5878,35.607,768089.0
2022-03-07 09:40:00,37.25,37.75,37.2,37.71,282340.0,35.6165,36.0946,35.5687,36.0564,282340.0
2022-03-07 09:50:00,37.71,37.84,37.6,37.78,196355.0,36.0564,36.1807,35.9512,36.1233,196355.0
2022-03-07 10:00:00,37.78,37.86,37.64,37.82,122675.0,36.1233,36.1998,35.9894,36.1615,122675.0
2022-03-07 10:10:00,37.82,38.02,37.78,37.98,225236.0,36.1615,36.3528,36.1233,36.3145,225236.0
2022-03-07 10:20:00,37.99,38.21,37.96,38.17,207808.0,36.3241,36.5344,36.2954,36.4962,207808.0
2022-03-07 10:30:00,38.17,38.51,38.05,38.47,440986.0,36.4962,36.8213,36.3815,36.783,440986.0
2022-03-07 10:40:00,38.47,38.53,38.38,38.39,198246.0,36.783,36.8404,36.697,36.7065,198246.0
2022-03-07 10:50:00,38.37,38.37,38.07,38.08,218158.0,36.6874,36.6874,36.4006,36.4101,218158.0
2022-03-07 11:00:00,38.09,38.16,37.93,38.09,180927.0,36.4197,36.4866,36.2667,36.4197,180927.0
2022-03-07 11:10:00,38.1,38.4,38.1,38.26,174336.0,36.4293,36.7161,36.4293,36.5822,174336.0
2022-03-07 11:20:00,38.25,38.27,38.1,38.18,179755.0,36.5727,36.5918,36.4293,36.5058,179755.0
2022-03-07 11:30:00,38.17,38.29,38.14,38.27,157764.0,36.4962,36.6109,36.4675,36.5918,157764.0
2022-03-07 11:40:00,38.27,38.28,38.12,38.14,110276.0,36.5918,36.6014,36.4484,36.4675,110276.0
2022-03-07 11:50:00,38.15,38.18,37.9,37.95,143232.0,36.4771,36.5058,36.238,36.2858,143232.0
2022-03-07 12:00:00,37.95,37.96,37.82,37.91,136097.0,36.2858,36.2954,36.1615,36.2476,136097.0
2022-03-07 12:10:00,37.92,37.98,37.73,37.74,128985.0,36.2572,36.3145,36.0755,36.085,128985.0
2022-03-07 12:20:00,37.75,37.77,37.69,37.74,85769.0,36.0946,36.1137,36.0372,36.085,85769.0
2022-03-07 12:30:00,37.76,37.85,37.73,37.82,94778.0,36.1042,36.1902,36.0755,36.1615,94778.0
2022-03-07 12:40:00,37.84,37.85,37.65,37.67,88092.0,36.1807,36.1902,35.999,36.0181,88092.0
2022-03-07 12:50:00,37.67,37.86,37.61,37.86,173327.0,36.0181,36.1998,35.9607,36.1998,173327.0
2022-03-07 13:00:00,37.85,38.07,37.83,38.05,114195.0,36.1902,36.4006,36.1711,36.3815,114195.0
2022-03-07 13:10:00,38.03,38.09,37.95,38.0,80444.0,36.3623,36.4197,36.2858,36.3336,80444.0
2022-03-07 13:20:00,38.0,38.22,38.0,38.21,73954.0,36.3336,36.544,36.3336,36.5344,73954.0
2022-03-07 13:30:00,38.21,38.31,38.2,38.31,133692.0,36.5344,36.6301,36.5249,36.6301,133692.0
2022-03-07 13:40:00,38.31,38.37,38.21,38.29,122044.0,36.6301,36.6874,36.5344,36.6109,122044.0
2022-03-07 13:50:00,38.27,38.34,38.18,38.22,94929.0,36.5918,36.6587,36.5058,36.544,94929.0
2022-03-07 14:00:00,38.23,38.44,38.23,38.39,123757.0,36.5536,36.7544,36.5536,36.7065,123757.0
2022-03-07 14:10:00,38.39,38.41,38.33,38.34,155019.0,36.7065,36.7257,36.6492,36.6587,155019.0
2022-03-07 14:20:00,38.34,38.46,38.28,38.29,137950.0,36.6587,36.7735,36.6014,36.6109,137950.0
2022-03-07 14:30:00,38.3,38.33,38.13,38.32,127758.0,36.6205,36.6492,36.4579,36.6396,127758.0
2022-03-07 14:40:00,38.32,38.48,38.3,38.48,165774.0,36.6396,36.7926,36.6205,36.7926,165774.0
2022-03-07 14:50:00,38.48,38.55,38.46,38.48,135833.0,36.7926,36.8595,36.7735,36.7926,135833.0
2022-03-07 15:00:00,38.48,38.52,38.42,38.48,126141.0,36.7926,36.8308,36.7352,36.7926,126141.0
2022-03-07 15:10:00,38.47,38.5,38.41,38.5,115739.0,36.783,36.8117,36.7257,36.8117,115739.0
2022-03-07 15:20:00,38.5,38.53,38.35,38.35,191054.0,36.8117,36.8404,36.6683,36.6683,191054.0
2022-03-07 15:30:00,38.35,38.43,38.33,38.38,149852.0,36.6683,36.7448,36.6492,36.697,149852.0
2022-03-07 15:40:00,38.38,38.41,38.28,38.28,244487.0,36.697,36.7257,36.6014,36.6014,244487.0
2022-03-07 15:50:00,38.28,38.38,38.27,38.36,456606.0,36.6014,36.697,36.5918,36.6779,456606.0
2022-03-08 09:30:00,38.81,39.16,38.51,39.15,882791.0,37.1081,37.4428,36.8213,37.4332,882791.0
2022-03-08 09:40:00,39.14,39.3,38.93,39.3,329477.0,37.4237,37.5766,37.2229,37.5766,329477.0
2022-03-08 09:50:00,39.29,39.29,39.05,39.2,299394.0,37.5671,37.5671,37.3376,37.481,299394.0
2022-03-08 10:00:00,39.22,39.87,39.22,39.77,751015.0,37.5001,38.1216,37.5001,38.026,751015.0
2022-03-08 10:10:00,39.77,39.98,39.56,39.87,520429.0,38.026,38.2268,37.8252,38.1216,520429.0
2022-03-08 10:20:00,39.87,40.0,39.73,39.95,360342.0,38.1216,38.2459,37.9878,38.1981,360342.0
2022-03-08 10:30:00,39.95,40.19,39.9,40.02,625362.0,38.1981,38.4276,38.1503,38.2651,625362.0
2022-03-08 10:40:00,40.03,40.26,39.69,39.69,489114.0,38.2746,38.4945,37.9495,37.9495,489114.0
2022-03-08 10:50:00,39.67,39.67,39.27,39.37,508522.0,37.9304,37.9304,37.548,37.6436,508522.0
2022-03-08 11:00:00,39.35,39.52,39.16,39.49,413870.0,37.6244,37.787,37.4428,37.7583,413870.0
2022-03-08 11:10:00,39.49,39.56,39.22,39.52,191391.0,37.7583,37.8252,37.5001,37.787,191391.0
2022-03-08 11:20:00,39.52,39.63,39.47,39.53,241458.0,37.787,37.8922,37.7392,37.7966,241458.0
2022-03-08 11:30:00,39.52,39.8,39.45,39.65,315140.0,37.787,38.0547,37.7201,37.9113,315140.0
2022-03-08 11:40:00,39.66,39.69,39.47,39.51,226532.0,37.9209,37.9495,37.7392,37.7774,226532.0
2022-03-08 11:50:00,39.51,39.9,39.5,39.87,325753.0,37.7774,38.1503,37.7679,38.1216,325753.0
2022-03-08 12:00:00,39.87,39.9,39.6,39.71,357635.0,38.1216,38.1503,37.8635,37.9687,357635.0
2022-03-08 12:10:00,39.7,39.72,38.84,38.84,485903.0,37.9591,37.9782,37.1368,37.1368,485903.0
2022-03-08 12:20:00,38.84,39.09,38.71,38.77,296992.0,37.1368,37.3758,37.0125,37.0699,296992.0
2022-03-08 12:30:00,38.77,38.79,38.12,38.13,524006.0,37.0699,37.089,36.4484,36.4579,524006.0
2022-03-08 12:40:00,38.12,38.32,37.89,37.9,336971.0,36.4484,36.6396,36.2285,36.238,336971.0
2022-03-08 12:50:00,37.9,38.29,37.9,38.24,370649.0,36.238,36.6109,36.238,36.5631,370649.0
2022-03-08 13:00:00,38.25,38.37,38.16,38.17,255093.0,36.5727,36.6874,36.4866,36.4962,255093.0
2022-03-08 13:10:00,38.16,38.26,38.07,38.2,231876.0,36.4866,36.5822,36.4006,36.5249,231876.0
2022-03-08 13:20:00,38.21,38.57,38.19,38.52,360691.0,36.5344,36.8787,36.5153,36.8308,360691.0
2022-03-08 13:30:00,38.52,38.71,38.48,38.69,434852.0,36.8308,37.0125,36.7926,36.9934,434852.0
2022-03-08 13:40:00,38.7,38.81,38.47,38.59,195364.0,37.0029,37.1081,36.783,36.8978,195364.0
2022-03-08 13:50:00,38.59,38.59,38.44,38.45,200954.0,36.8978,36.8978,36.7544,36.7639,200954.0
2022-03-08 14:00:00,38.46,38.51,38.09,38.18,286132.0,36.7735,36.8213,36.4197,36.5058,286132.0
2022-03-08 14:10:00,38.2,38.3,38.13,38.13,208045.0,36.5249,36.6205,36.4579,36.4579,208045.0
2022-03-08 14:20:00,38.14,38.39,38.13,38.34,186011.0,36.4675,36.7065,36.4579,36.6587,186011.0
2022-03-08 14:30:00,38.34,38.42,38.26,38.29,244208.0,36.6587,36.7352,36.5822,36.6109,244208.0
2022-03-08 14:40:00,38.29,38.29,38.15,38.23,233980.0,36.6109,36.6109,36.4771,36.5536,233980.0
2022-03-08 14:50:00,38.25,38.43,38.19,38.4,207452.0,36.5727,36.7448,36.5153,36.7161,207452.0
2022-03-08 15:00:00,38.41,38.42,38.26,38.29,202412.0,36.7257,36.7352,36.5822,36.6109,202412.0
2022-03-08 15:10:00,38.31,38.48,38.31,38.47,195775.0,36.6301,36.7926,36.6301,36.783,195775.0
2022-03-08 15:20:00,38.46,38.56,38.45,38.51,183297.0,36.7735,36.8691,36.7639,36.8213,183297.0
2022-03-08 15:30:00,38.51,38.52,38.41,38.5,201617.0,36.8213,36.8308,36.7257,36.8117,201617.0
2022-03-08 15:40:00,38.5,38.59,38.45,38.49,323567.0,36.8117,36.8978,36.7639,36.8022,323567.0
2022-03-08 15:50:00,38.49,38.69,38.49,38.6,572124.0,36.8022,36.9934,36.8022,36.9073,572124.0
2022-03-09 09:30:00,36.9,37.43,36.57,37.43,1150821.0,35.2819,35.7886,34.9664,35.7886,1150821.0
2022-03-09 09:40:00,37.4,37.69,37.32,37.49,357684.0,35.76,36.0372,35.6835,35.846,357684.0
2022-03-09 09:50:00,37.5,37.71,37.34,37.36,219249.0,35.8556,36.0564,35.7026,35.7217,219249.0
2022-03-09 10:00:00,37.37,37.75,37.35,37.59,165398.0,35.7313,36.0946,35.7121,35.9416,165398.0
2022-03-09 10:10:00,37.59,37.76,37.49,37.62,178838.0,35.9416,36.1042,35.846,35.9703,178838.0
2022-03-09 10:20:00,37.63,37.69,37.45,37.47,157248.0,35.9799,36.0372,35.8078,35.8269,157248.0
2022-03-09 10:30:00,37.47,37.72,37.45,37.58,164258.0,35.8269,36.0659,35.8078,35.9321,164258.0
2022-03-09 10:40:00,37.58,37.72,37.52,37.67,161553.0,35.9321,36.0659,35.8747,36.0181,161553.0
2022-03-09 10:50:00,37.66,37.79,37.63,37.69,271295.0,36.0086,36.1329,35.9799,36.0372,271295.0
2022-03-09 11:00:00,37.67,37.81,37.58,37.76,218941.0,36.0181,36.152,35.9321,36.1042,218941.0
2022-03-09 11:10:00,37.76,38.05,37.76,37.98,257050.0,36.1042,36.3815,36.1042,36.3145,257050.0
2022-03-09 11:20:00,37.96,38.27,37.93,38.19,347555.0,36.2954,36.5918,36.2667,36.5153,347555.0
2022-03-09 11:30:00,38.18,38.23,37.99,38.12,262049.0,36.5058,36.5536,36.3241,36.4484,262049.0
2022-03-09 11:40:00,38.13,38.31,38.02,38.04,153503.0,36.4579,36.6301,36.3528,36.3719,153503.0
2022-03-09 11:50:00,38.05,38.17,38.01,38.13,77660.0,36.3815,36.4962,36.3432,36.4579,77660.0
2022-03-09 12:00:00,38.14,38.18,38.03,38.04,61588.0,36.4675,36.5058,36.3623,36.3719,61588.0
2022-03-09 12:10:00,38.04,38.04,37.87,37.95,95571.0,36.3719,36.3719,36.2093,36.2858,95571.0
2022-03-09 12:20:00,37.95,38.06,37.91,37.93,104974.0,36.2858,36.391,36.2476,36.2667,104974.0
2022-03-09 12:30:00,37.92,37.92,37.58,37.59,225396.0,36.2572,36.2572,35.9321,35.9416,225396.0
2022-03-09 12:40:00,37.58,37.64,37.42,37.63,156910.0,35.9321,35.9894,35.7791,35.9799,156910.0
2022-03-09 12:50:00,37.63,37.67,37.54,37.58,57553.0,35.9799,36.0181,35.8938,35.9321,57553.0
2022-03-09 13:00:00,37.56,37.78,37.56,37.69,77751.0,35.9129,36.1233,35.9129,36.0372,77751.0
2022-03-09 13:10:00,37.68,37.69,37.55,37.62,75733.0,36.0277,36.0372,35.9034,35.9703,75733.0
2022-03-09 13:20:00,37.63,37.67,37.56,37.65,56721.0,35.9799,36.0181,35.9129,35.999,56721.0
2022-03-09 13:30:00,37.65,37.74,37.53,37.62,48296.0,35.999,36.085,35.8843,35.9703,48296.0
2022-03-09 13:40:00,37.62,37.71,37.56,37.66,46546.0,35.9703,36.0564,35.9129,36.0086,46546.0
2022-03-09 13:50:00,37.62,37.62,37.49,37.6,54543.0,35.9703,35.9703,35.846,35.9512,54543.0
2022-03-09 14:00:00,37.6,37.6,37.45,37.51,121700.0,35.9512,35.9512,35.8078,35.8651,121700.0
2022-03-09 14:10:00,37.51,37.72,37.51,37.66,73842.0,35.8651,36.0659,35.8651,36.0086,73842.0
2022-03-09 14:20:00,37.7,37.79,37.69,37.72,49793.0,36.0468,36.1329,36.0372,36.0659,49793.0
2022-03-09 14:30:00,37.71,37.75,37.61,37.73,43620.0,36.0564,36.0946,35.9607,36.0755,43620.0
2022-03-09 14:40:00,37.73,37.94,37.7,37.94,83408.0,36.0755,36.2763,36.0468,36.2763,83408.0
2022-03-09 14:50:00,37.94,37.94,37.83,37.89,94725.0,36.2763,36.2763,36.1711,36.2285,94725.0
2022-03-09 15:00:00,37.89,37.97,37.78,37.97,102361.0,36.2285,36.305,36.1233,36.305,102361.0
2022-03-09 15:10:00,37.97,38.08,37.96,38.03,66830.0,36.305,36.4101,36.2954,36.3623,66830.0
2022-03-09 15:20:00,38.04,38.06,37.99,38.02,96794.0,36.3719,36.391,36.3241,36.3528,96794.0
2022-03-09 15:30:00,38.03,38.13,37.98,38.11,201505.0,36.3623,36.4579,36.3145,36.4388,201505.0
2022-03-09 15:40:00,38.11,38.23,38.09,38.16,295018.0,36.4388,36.5536,36.4197,36.4866,295018.0
2022-03-09 15:50:00,38.16,38.18,38.1,38.1,275231.0,36.4866,36.5058,36.4293,36.4293,275231.0
2022-03-10 09:30:00,38.37,39.17,38.37,39.01,793202.0,36.6874,37.4523,36.6874,37.2994,793202.0
2022-03-10 09:40:00,39.01,39.21,38.79,39.2,250266.0,37.2994,37.4906,37.089,37.481,250266.0
2022-03-10 09:50:00,39.22,39.32,38.94,39.05,314999.0,37.5001,37.5958,37.2324,37.3376,314999.0
2022-03-10 10:00:00,39.05,39.22,38.9,38.92,133825.0,37.3376,37.5001,37.1942,37.2133,133825.0
2022-03-10 10:10:00,38.91,38.93,38.45,38.51,200102.0,37.2037,37.2229,36.7639,36.8213,200102.0
2022-03-10 10:20:00,38.51,38.91,38.51,38.79,191628.0,36.8213,37.2037,36.8213,37.089,191628.0
2022-03-10 10:30:00,38.76,38.85,38.64,38.64,155926.0,37.0603,37.1464,36.9456,36.9456,155926.0
2022-03-10 10:40:00,38.63,38.71,38.54,38.71,99219.0,36.936,37.0125,36.85,37.0125,99219.0
2022-03-10 10:50:00,38.69,38.88,38.68,38.78,157031.0,36.9934,37.1751,36.9838,37.0794,157031.0
2022-03-10 11:00:00,38.8,38.92,38.69,38.69,150345.0,37.0986,37.2133,36.9934,36.9934,150345.0
2022-03-10 11:10:00,38.68,38.71,38.57,38.64,112462.0,36.9838,37.0125,36.8787,36.9456,112462.0
2022-03-10 11:20:00,38.64,38.7,38.55,38.63,98066.0,36.9456,37.0029,36.8595,36.936,98066.0
2022-03-10 11:30:00,38.63,38.64,38.48,38.59,134040.0,36.936,36.9456,36.7926,36.8978,134040.0
2022-03-10 11:40:00,38.58,38.75,38.58,38.62,116233.0,36.8882,37.0508,36.8882,36.9265,116233.0
2022-03-10 11:50:00,38.62,38.68,38.59,38.62,56409.0,36.9265,36.9838,36.8978,36.9265,56409.0
2022-03-10 12:00:00,38.63,38.71,38.58,38.69,47540.0,36.936,37.0125,36.8882,36.9934,47540.0
2022-03-10 12:10:00,38.69,38.73,38.59,38.63,56547.0,36.9934,37.0316,36.8978,36.936,56547.0
2022-03-10 12:20:00,38.64,38.69,38.52,38.69,68609.0,36.9456,36.9934,36.8308,36.9934,68609.0
2022-03-10 12:30:00,38.68,38.79,38.65,38.65,85371.0,36.9838,37.089,36.9551,36.9551,85371.0
2022-03-10 12:40:00,38.66,38.75,38.62,38.74,57069.0,36.9647,37.0508,36.9265,37.0412,57069.0
2022-03-10 12:50:00,38.75,38.84,38.73,38.78,74290.0,37.0508,37.1368,37.0316,37.0794,74290.0
2022-03-10 13:00:00,38.8,38.86,38.75,38.8,42160.0,37.0986,37.1559,37.0508,37.0986,42160.0
2022-03-10 13:10:00,38.8,38.85,38.7,38.72,47952.0,37.0986,37.1464,37.0029,37.0221,47952.0
2022-03-10 13:20:00,38.72,38.83,38.66,38.8,55491.0,37.0221,37.1272,36.9647,37.0986,55491.0
2022-03-10 13:30:00,38.81,38.85,38.76,38.83,44381.0,37.1081,37.1464,37.0603,37.1272,44381.0
2022-03-10 13:40:00,38.83,38.9,38.81,38.85,28209.0,37.1272,37.1942,37.1081,37.1464,28209.0
2022-03-10 13:50:00,38.85,38.9,38.81,38.9,36828.0,37.1464,37.1942,37.1081,37.1942,36828.0
2022-03-10 14:00:00,38.9,38.92,38.81,38.89,43365.0,37.1942,37.2133,37.1081,37.1846,43365.0
2022-03-10 14:10:00,38.88,38.9,38.82,38.9,35065.0,37.1751,37.1942,37.1177,37.1942,35065.0
2022-03-10 14:20:00,38.9,38.96,38.84,38.86,49711.0,37.1942,37.2515,37.1368,37.1559,49711.0
2022-03-10 14:30:00,38.86,38.96,38.84,38.86,50176.0,37.1559,37.2515,37.1368,37.1559,50176.0
2022-03-10 14:40:00,38.86,38.92,38.84,38.89,57121.0,37.1559,37.2133,37.1368,37.1846,57121.0
2022-03-10 14:50:00,38.91,38.98,38.89,38.98,27193.0,37.2037,37.2707,37.1846,37.2707,27193.0
2022-03-10 15:00:00,38.98,39.02,38.98,38.98,52281.0,37.2707,37.3089,37.2707,37.2707,52281.0
2022-03-10 15:10:00,38.98,39.01,38.95,39.0,69373.0,37.2707,37.2994,37.242,37.2898,69373.0
2022-03-10 15:20:00,38.99,39.09,38.99,39.06,124383.0,37.2802,37.3758,37.2802,37.3472,124383.0
2022-03-10 15:30:00,39.06,39.08,39.03,39.05,91224.0,37.3472,37.3663,37.3185,37.3376,91224.0
2022-03-10 15:40:00,39.05,39.05,38.91,38.93,131282.0,37.3376,37.3376,37.2037,37.2229,131282.0
2022-03-10 15:50:00,38.93,38.93,38.84,38.92,209360.0,37.2229,37.2229,37.1368,37.2133,209360.0
2022-03-11 09:30:00,37.8,38.38,37.61,38.36,676903.0,36.1424,36.697,35.9607,36.6779,676903.0
2022-03-11 09:40:00,38.37,38.39,37.95,38.0,332175.0,36.6874,36.7065,36.2858,36.3336,332175.0
2022-03-11 09:50:00,38.0,38.19,37.95,38.09,202034.0,36.3336,36.5153,36.2858,36.4197,202034.0
2022-03-11 10:00:00,38.1,38.27,38.04,38.15,168577.0,36.4293,36.5918,36.3719,36.4771,168577.0
2022-03-11 10:10:00,38.16,38.32,38.09,38.31,157015.0,36.4866,36.6396,36.4197,36.6301,157015.0
2022-03-11 10:20:00,38.31,38.32,37.97,38.03,143817.0,36.6301,36.6396,36.305,36.3623,143817.0
2022-03-11 10:30:00,38.03,38.12,38.01,38.03,130657.0,36.3623,36.4484,36.3432,36.3623,130657.0
2022-03-11 10:40:00,38.03,38.07,37.94,38.05,122373.0,36.3623,36.4006,36.2763,36.3815,122373.0
2022-03-11 10:50:00,38.05,38.27,38.04,38.27,163782.0,36.3815,36.5918,36.3719,36.5918,163782.0
2022-03-11 11:00:00,38.29,38.35,38.14,38.17,118935.0,36.6109,36.6683,36.4675,36.4962,118935.0
2022-03-11 11:10:00,38.16,38.34,38.1,38.25,143434.0,36.4866,36.6587,36.4293,36.5727,143434.0
2022-03-11 11:20:00,38.24,38.28,38.19,38.28,94417.0,36.5631,36.6014,36.5153,36.6014,94417.0
2022-03-11 11:30:00,38.29,38.4,38.24,38.25,105728.0,36.6109,36.7161,36.5631,36.5727,105728.0
2022-03-11 11:40:00,38.24,38.38,38.24,38.27,203578.0,36.5631,36.697,36.5631,36.5918,203578.0
2022-03-11 11:50:00,38.27,38.37,38.27,38.35,74419.0,36.5918,36.6874,36.5918,36.6683,74419.0
2022-03-11 12:00:00,38.35,38.47,38.35,38.38,107732.0,36.6683,36.783,36.6683,36.697,107732.0
2022-03-11 12:10:00,38.38,38.4,38.34,38.38,72152.0,36.697,36.7161,36.6587,36.697,72152.0
2022-03-11 12:20:00,38.39,38.48,38.37,38.46,85588.0,36.7065,36.7926,36.6874,36.7735,85588.0
2022-03-11 12:30:00,38.46,38.54,38.44,38.45,59335.0,36.7735,36.85,36.7544,36.7639,59335.0
2022-03-11 12:40:00,38.45,38.46,38.35,38.39,92826.0,36.7639,36.7735,36.6683,36.7065,92826.0
2022-03-11 12:50:00,38.39,38.48,38.37,38.47,50234.0,36.7065,36.7926,36.6874,36.783,50234.0
2022-03-11 13:00:00,38.47,38.51,38.4,38.4,57201.0,36.783,36.8213,36.7161,36.7161,57201.0
2022-03-11 13:10:00,38.39,38.42,38.34,38.38,63778.0,36.7065,36.7352,36.6587,36.697,63778.0
2022-03-11 13:20:00,38.38,38.38,38.3,38.34,86299.0,36.697,36.697,36.6205,36.6587,86299.0
2022-03-11 13:30:00,38.34,38.46,38.33,38.41,57479.0,36.6587,36.7735,36.6492,36.7257,57479.0
2022-03-11 13:40:00,38.42,38.46,38.36,38.36,36681.0,36.7352,36.7735,36.6779,36.6779,36681.0
2022-03-11 13:50:00,38.34,38.42,38.32,38.41,62639.0,36.6587,36.7352,36.6396,36.7257,62639.0
2022-03-11 14:00:00,38.42,38.43,38.35,38.39,78186.0,36.7352,36.7448,36.6683,36.7065,78186.0
2022-03-11 14:10:00,38.39,38.4,38.33,38.39,78885.0,36.7065,36.7161,36.6492,36.7065,78885.0
2022-03-11 14:20:00,38.39,38.46,38.36,38.46,47348.0,36.7065,36.7735,36.6779,36.7735,47348.0
2022-03-11 14:30:00,38.46,38.46,38.41,38.43,46075.0,36.7735,36.7735,36.7257,36.7448,46075.0
2022-03-11 14:40:00,38.43,38.47,38.42,38.44,54251.0,36.7448,36.783,36.7352,36.7544,54251.0
2022-03-11 14:50:00,38.45,38.46,38.38,38.42,48595.0,36.7639,36.7735,36.697,36.7352,48595.0
2022-03-11 15:00:00,38.43,38.52,38.4,38.49,54885.0,36.7448,36.8308,36.7161,36.8022,54885.0
2022-03-11 15:10:00,38.47,38.5,38.44,38.48,49642.0,36.783,36.8117,36.7544,36.7926,49642.0
2022-03-11 15:20:00,38.48,38.51,38.35,38.35,105649.0,36.7926,36.8213,36.6683,36.6683,105649.0
2022-03-11 15:30:00,38.36,38.36,38.24,38.29,136595.0,36.6779,36.6779,36.5631,36.6109,136595.0
2022-03-11 15:40:00,38.29,38.37,38.27,38.37,153506.0,36.6109,36.6874,36.5918,36.6874,153506.0
2022-03-11 15:50:00,38.36,38.38,38.27,38.28,296469.0,36.6779,36.697,36.5918,36.6014,296469.0
2022-03-14 09:30:00,37.38,37.55,37.07,37.35,697658.0,35.7408,35.9034,35.4444,35.7121,697658.0
2022-03-14 09:40:00,37.35,37.49,36.96,37.04,323655.0,35.7121,35.846,35.3393,35.4157,323655.0
2022-03-14 09:50:00,37.02,37.47,36.99,37.46,203985.0,35.3966,35.8269,35.3679,35.8173,203985.0
2022-03-14 10:00:00,37.47,37.5,37.0,37.09,304042.0,35.8269,35.8556,35.3775,35.4636,304042.0
2022-03-14 10:10:00,37.11,37.14,36.92,37.12,159477.0,35.4827,35.5114,35.301,35.4922,159477.0
2022-03-14 10:20:00,37.11,37.44,37.07,37.4,164488.0,35.4827,35.7982,35.4444,35.76,164488.0
2022-03-14 10:30:00,37.4,37.46,37.13,37.13,173228.0,35.76,35.8173,35.5018,35.5018,173228.0
2022-03-14 10:40:00,37.13,37.28,37.08,37.23,125734.0,35.5018,35.6452,35.454,35.5974,125734.0
2022-03-14 10:50:00,37.2,37.3,37.16,37.25,110132.0,35.5687,35.6643,35.5305,35.6165,110132.0
2022-03-14 11:00:00,37.24,37.26,37.12,37.23,98121.0,35.607,35.6261,35.4922,35.5974,98121.0
2022-03-14 11:10:00,37.23,37.46,37.23,37.42,107575.0,35.5974,35.8173,35.5974,35.7791,107575.0
2022-03-14 11:20:00,37.43,37.44,37.29,37.33,130578.0,35.7886,35.7982,35.6548,35.693,130578.0
2022-03-14 11:30:00,37.33,37.33,37.18,37.25,134425.0,35.693,35.693,35.5496,35.6165,134425.0
2022-03-14 11:40:00,37.25,37.29,37.16,37.18,107216.0,35.6165,35.6548,35.5305,35.5496,107216.0
2022-03-14 11:50:00,37.17,37.18,37.06,37.09,103194.0,35.54,35.5496,35.4349,35.4636,103194.0
2022-03-14 12:00:00,37.11,37.17,37.05,37.06,247811.0,35.4827,35.54,35.4253,35.4349,247811.0
2022-03-14 12:10:00,37.06,37.13,36.98,37.1,178646.0,35.4349,35.5018,35.3584,35.4731,178646.0
2022-03-14 12:20:00,37.1,37.15,37.06,37.08,160225.0,35.4731,35.5209,35.4349,35.454,160225.0
2022-03-14 12:30:00,37.08,37.15,37.05,37.13,110935.0,35.454,35.5209,35.4253,35.5018,110935.0
2022-03-14 12:40:00,37.13,37.15,37.04,37.08,114467.0,35.5018,35.5209,35.4157,35.454,114467.0
2022-03-14 12:50:00,37.09,37.1,37.01,37.03,93394.0,35.4636,35.4731,35.3871,35.4062,93394.0
2022-03-14 13:00:00,37.03,37.04,36.91,36.96,126970.0,35.4062,35.4157,35.2914,35.3393,126970.0
2022-03-14 13:10:00,36.96,37.01,36.94,36.97,95032.0,35.3393,35.3871,35.3201,35.3488,95032.0
2022-03-14 13:20:00,36.96,36.98,36.82,36.82,132609.0,35.3393,35.3584,35.2054,35.2054,132609.0
2022-03-14 13:30:00,36.81,36.85,36.74,36.78,182469.0,35.1958,35.2341,35.1289,35.1671,182469.0
2022-03-14 13:40:00,36.78,36.79,36.61,36.66,297184.0,35.1671,35.1767,35.0046,35.0524,297184.0
2022-03-14 13:50:00,36.68,36.72,36.59,36.64,226630.0,35.0715,35.1098,34.9855,35.0333,226630.0
2022-03-14 14:00:00,36.64,36.64,36.52,36.58,218087.0,35.0333,35.0333,34.9185,34.9759,218087.0
2022-03-14 14:10:00,36.58,36.65,36.55,36.62,125294.0,34.9759,35.0428,34.9472,35.0142,125294.0
2022-03-14 14:20:00,36.62,36.69,36.53,36.57,142040.0,35.0142,35.0811,34.9281,34.9664,142040.0
2022-03-14 14:30:00,36.57,36.58,36.4,36.43,109573.0,34.9664,34.9759,34.8038,34.8325,109573.0
2022-03-14 14:40:00,36.43,36.47,36.38,36.43,32894.0,34.8325,34.8707,34.7847,34.8325,32894.0
2022-03-14 14:50:00,36.43,36.44,36.33,36.33,133984.0,34.8325,34.8421,34.7369,34.7369,133984.0
2022-03-14 15:00:00,36.33,36.4,36.27,36.28,94573.0,34.7369,34.8038,34.6795,34.6891,94573.0
2022-03-14 15:10:00,36.27,36.4,36.27,36.35,78225.0,34.6795,34.8038,34.6795,34.756,78225.0
2022-03-14 15:20:00,36.35,36.45,36.34,36.38,92392.0,34.756,34.8516,34.7464,34.7847,92392.0
2022-03-14 15:30:00,36.37,36.48,36.37,36.47,122262.0,34.7751,34.8803,34.7751,34.8707,122262.0
2022-03-14 15:40:00,36.47,36.85,36.45,36.74,252591.0,34.8707,35.2341,34.8516,35.1289,252591.0
2022-03-14 15:50:00,36.73,36.76,36.68,36.75,334123.0,35.1193,35.148,35.0715,35.1385,334123.0
2022-03-15 09:30:00,35.76,36.52,35.67,36.48,808410.0,34.1919,34.9185,34.1058,34.8803,808410.0
2022-03-15 09:40:00,36.48,36.63,36.34,36.43,203719.0,34.8803,35.0237,34.7464,34.8325,203719.0
2022-03-15 09:50:00,36.43,36.57,36.38,36.5,121753.0,34.8325,34.9664,34.7847,34.8994,121753.0
2022-03-15 10:00:00,36.51,36.52,36.36,36.43,115846.0,34.909,34.9185,34.7656,34.8325,115846.0
2022-03-15 10:10:00,36.42,36.51,36.27,36.48,100123.0,34.8229,34.909,34.6795,34.8803,100123.0
2022-03-15 10:20:00,36.48,36.68,36.47,36.52,87284.0,34.8803,35.0715,34.8707,34.9185,87284.0
2022-03-15 10:30:00,36.52,36.55,36.39,36.44,107111.0,34.9185,34.9472,34.7942,34.8421,107111.0
2022-03-15 10:40:00,36.44,36.66,36.37,36.63,136857.0,34.8421,35.0524,34.7751,35.0237,136857.0
2022-03-15 10:50:00,36.63,36.66,36.58,36.59,141735.0,35.0237,35.0524,34.9759,34.9855,141735.0
2022-03-15 11:00:00,36.57,36.77,36.48,36.71,107680.0,34.9664,35.1576,34.8803,35.1002,107680.0
2022-03-15 11:10:00,36.71,36.76,36.61,36.75,81248.0,35.1002,35.148,35.0046,35.1385,81248.0
2022-03-15 11:20:00,36.76,36.79,36.72,36.79,72345.0,35.148,35.1767,35.1098,35.1767,72345.0
2022-03-15 11:30:00,36.79,36.8,36.7,36.78,62593.0,35.1767,35.1863,35.0907,35.1671,62593.0
2022-03-15 11:40:00,36.78,36.97,36.77,36.91,108141.0,35.1671,35.3488,35.1576,35.2914,108141.0
2022-03-15 11:50:00,36.92,37.06,36.9,36.98,154736.0,35.301,35.4349,35.2819,35.3584,154736.0
2022-03-15 12:00:00,36.97,37.1,36.95,37.06,129793.0,35.3488,35.4731,35.3297,35.4349,129793.0
2022-03-15 12:10:00,37.07,37.2,37.07,37.09,111951.0,35.4444,35.5687,35.4444,35.4636,111951.0
2022-03-15 12:20:00,37.09,37.13,37.06,37.12,92293.0,35.4636,35.5018,35.4349,35.4922,92293.0
2022-03-15 12:30:00,37.12,37.21,37.1,37.15,65740.0,35.4922,35.5783,35.4731,35.5209,65740.0
2022-03-15 12:40:00,37.14,37.31,37.14,37.22,154640.0,35.5114,35.6739,35.5114,35.5878,154640.0
2022-03-15 12:50:00,37.21,37.21,37.1,37.11,47834.0,35.5783,35.5783,35.4731,35.4827,47834.0
2022-03-15 13:00:00,37.11,37.15,37.02,37.06,35978.0,35.4827,35.5209,35.3966,35.4349,35978.0
2022-03-15 13:10:00,37.06,37.08,36.99,37.0,32507.0,35.4349,35.454,35.3679,35.3775,32507.0
2022-03-15 13:20:00,36.99,37.06,36.97,37.01,28312.0,35.3679,35.4349,35.3488,35.3871,28312.0
2022-03-15 13:30:00,37.0,37.02,36.92,36.98,23554.0,35.3775,35.3966,35.301,35.3584,23554.0
2022-03-15 13:40:00,36.98,36.98,36.84,36.91,63446.0,35.3584,35.3584,35.2245,35.2914,63446.0
2022-03-15 13:50:00,36.92,37.01,36.92,37.0,32017.0,35.301,35.3871,35.301,35.3775,32017.0
2022-03-15 14:00:00,37.0,37.04,36.97,37.03,50207.0,35.3775,35.4157,35.3488,35.4062,50207.0
2022-03-15 14:10:00,37.05,37.05,36.87,36.87,60428.0,35.4253,35.4253,35.2532,35.2532,60428.0
2022-03-15 14:20:00,36.87,36.97,36.87,36.93,29317.0,35.2532,35.3488,35.2532,35.3106,29317.0
2022-03-15 14:30:00,36.95,37.01,36.9,36.96,33062.0,35.3297,35.3871,35.2819,35.3393,33062.0
2022-03-15 14:40:00,36.96,37.01,36.93,36.95,32847.0,35.3393,35.3871,35.3106,35.3297,32847.0
2022-03-15 14:50:00,36.96,37.05,36.96,37.05,39917.0,35.3393,35.4253,35.3393,35.4253,39917.0
2022-03-15 15:00:00,37.05,37.05,36.9,36.91,28155.0,35.4253,35.4253,35.2819,35.2914,28155.0
2022-03-15 15:10:00,36.9,36.95,36.89,36.92,38720.0,35.2819,35.3297,35.2723,35.301,38720.0
2022-03-15 15:20:00,36.91,36.91,36.84,36.86,46025.0,35.2914,35.2914,35.2245,35.2436,46025.0
2022-03-15 15:30:00,36.85,36.86,36.77,36.83,96585.0,35.2341,35.2436,35.1576,35.215,96585.0
2022-03-15 15:40:00,36.83,36.88,36.81,36.86,82022.0,35.215,35.2628,35.1958,35.2436,82022.0
2022-03-15 15:50:00,36.87,36.9,36.84,36.89,154895.0,35.2532,35.2819,35.2245,35.2723,154895.0
2022-03-16 09:30:00,36.66,37.1,36.61,36.88,484988.0,35.0524,35.4731,35.0046,35.2628,484988.0
2022-03-16 09:40:00,36.88,36.96,36.71,36.89,122767.0,35.2628,35.3393,35.1002,35.2723,122767.0
2022-03-16 09:50:00,36.89,37.09,36.86,37.05,71091.0,35.2723,35.4636,35.2436,35.4253,71091.0
2022-03-16 10:00:00,37.04,37.1,36.97,37.08,82061.0,35.4157,35.4731,35.3488,35.454,82061.0
2022-03-16 10:10:00,37.08,37.11,36.67,36.67,230025.0,35.454,35.4827,35.062,35.062,230025.0
2022-03-16 10:20:00,36.68,36.72,36.44,36.46,158937.0,35.0715,35.1098,34.8421,34.8612,158937.0
2022-03-16 10:30:00,36.44,36.46,36.21,36.42,184673.0,34.8421,34.8612,34.6221,34.8229,184673.0
2022-03-16 10:40:00,36.41,36.68,36.41,36.54,141357.0,34.8134,35.0715,34.8134,34.9377,141357.0
2022-03-16 10:50:00,36.55,36.61,36.47,36.6,61149.0,34.9472,35.0046,34.8707,34.995,61149.0
2022-03-16 11:00:00,36.6,36.7,36.53,36.63,97845.0,34.995,35.0907,34.9281,35.0237,97845.0
2022-03-16 11:10:00,36.62,36.71,36.6,36.66,36461.0,35.0142,35.1002,34.995,35.0524,36461.0
2022-03-16 11:20:00,36.65,36.73,36.61,36.71,40793.0,35.0428,35.1193,35.0046,35.1002,40793.0
2022-03-16 11:30:00,36.69,36.77,36.65,36.75,81387.0,35.0811,35.1576,35.0428,35.1385,81387.0
2022-03-16 11:40:00,36.75,36.8,36.71,36.75,28598.0,35.1385,35.1863,35.1002,35.1385,28598.0
2022-03-16 11:50:00,36.75,36.82,36.73,36.76,29664.0,35.1385,35.2054,35.1193,35.148,29664.0
2022-03-16 12:00:00,36.76,36.8,36.72,36.74,29643.0,35.148,35.1863,35.1098,35.1289,29643.0
2022-03-16 12:10:00,36.74,36.74,36.65,36.66,51662.0,35.1289,35.1289,35.0428,35.0524,51662.0
2022-03-16 12:20:00,36.66,36.66,36.59,36.64,35041.0,35.0524,35.0524,34.9855,35.0333,35041.0
2022-03-16 12:30:00,36.64,36.64,36.56,36.58,53708.0,35.0333,35.0333,34.9568,34.9759,53708.0
2022-03-16 12:40:00,36.57,36.6,36.49,36.52,44123.0,34.9664,34.995,34.8899,34.9185,44123.0
2022-03-16 12:50:00,36.52,36.58,36.45,36.58,47168.0,34.9185,34.9759,34.8516,34.9759,47168.0
2022-03-16 13:00:00,36.59,36.61,36.53,36.57,25311.0,34.9855,35.0046,34.9281,34.9664,25311.0
2022-03-16 13:10:00,36.57,36.6,36.52,36.58,22460.0,34.9664,34.995,34.9185,34.9759,22460.0
2022-03-16 13:20:00,36.58,36.58,36.51,36.53,26568.0,34.9759,34.9759,34.909,34.9281,26568.0
2022-03-16 13:30:00,36.55,36.6,36.51,36.57,50190.0,34.9472,34.995,34.909,34.9664,50190.0
2022-03-16 13:40:00,36.56,36.56,36.5,36.54,16988.0,34.9568,34.9568,34.8994,34.9377,16988.0
2022-03-16 13:50:00,36.53,36.63,36.51,36.58,79349.0,34.9281,35.0237,34.909,34.9759,79349.0
2022-03-16 14:00:00,36.58,36.65,36.41,36.43,157039.0,34.9759,35.0428,34.8134,34.8325,157039.0
2022-03-16 14:10:00,36.44,36.44,36.13,36.13,144362.0,34.8421,34.8421,34.5456,34.5456,144362.0
2022-03-16 14:20:00,36.15,36.28,36.05,36.17,170518.0,34.5648,34.6891,34.4692,34.5839,170518.0
2022-03-16 14:30:00,36.16,36.24,36.04,36.23,109956.0,34.5743,34.6508,34.4596,34.6413,109956.0
2022-03-16 14:40:00,36.23,36.7,36.23,36.61,132400.0,34.6413,35.0907,34.6413,35.0046,132400.0
2022-03-16 14:50:00,36.61,36.82,36.6,36.67,129208.0,35.0046,35.2054,34.995,35.062,129208.0
2022-03-16 15:00:00,36.68,36.72,36.56,36.6,78166.0,35.0715,35.1098,34.9568,34.995,78166.0
2022-03-16 15:10:00,36.61,36.83,36.61,36.82,88866.0,35.0046,35.215,35.0046,35.2054,88866.0
2022-03-16 15:20:00,36.82,36.85,36.76,36.77,102069.0,35.2054,35.2341,35.148,35.1576,102069.0
2022-03-16 15:30:00,36.77,36.91,36.75,36.9,65224.0,35.1576,35.2914,35.1385,35.2819,65224.0
2022-03-16 15:40:00,36.9,36.99,36.89,36.96,125554.0,35.2819,35.3679,35.2723,35.3393,125554.0
2022-03-16 15:50:00,36.96,37.0,36.93,36.99,235999.0,35.3393,35.3775,35.3106,35.3679,235999.0
2022-03-17 09:30:00,37.39,37.87,37.39,37.72,488258.0,35.7504,36.2093,35.7504,36.0659,488258.0
2022-03-17 09:40:00,37.71,37.82,37.42,37.55,278650.0,36.0564,36.1615,35.7791,35.9034,278650.0
2022-03-17 09:50:00,37.54,37.81,37.44,37.76,170705.0,35.8938,36.152,35.7982,36.1042,170705.0
2022-03-17 10:00:00,37.76,37.9,37.61,37.85,206068.0,36.1042,36.238,35.9607,36.1902,206068.0
2022-03-17 10:10:00,37.84,38.04,37.77,37.97,171033.0,36.1807,36.3719,36.1137,36.305,171033.0
2022-03-17 10:20:00,37.97,37.98,37.88,37.93,67816.0,36.305,36.3145,36.2189,36.2667,67816.0
2022-03-17 10:30:00,37.91,37.99,37.86,37.91,105399.0,36.2476,36.3241,36.1998,36.2476,105399.0
2022-03-17 10:40:00,37.91,38.05,37.87,38.05,124226.0,36.2476,36.3815,36.2093,36.3815,124226.0
2022-03-17 10:50:00,38.05,38.17,38.04,38.13,188810.0,36.3815,36.4962,36.3719,36.4579,188810.0
2022-03-17 11:00:00,38.12,38.2,38.06,38.09,84771.0,36.4484,36.5249,36.391,36.4197,84771.0
2022-03-17 11:10:00,38.08,38.15,38.08,38.1,46004.0,36.4101,36.4771,36.4101,36.4293,46004.0
2022-03-17 11:20:00,38.13,38.21,38.1,38.16,40536.0,36.4579,36.5344,36.4293,36.4866,40536.0
2022-03-17 11:30:00,38.15,38.24,38.12,38.23,82849.0,36.4771,36.5631,36.4484,36.5536,82849.0
2022-03-17 11:40:00,38.22,38.31,38.2,38.28,58529.0,36.544,36.6301,36.5249,36.6014,58529.0
2022-03-17 11:50:00,38.27,38.36,38.26,38.34,81105.0,36.5918,36.6779,36.5822,36.6587,81105.0
2022-03-17 12:00:00,38.34,38.35,38.19,38.19,81077.0,36.6587,36.6683,36.5153,36.5153,81077.0
2022-03-17 12:10:00,38.18,38.18,38.05,38.08,56602.0,36.5058,36.5058,36.3815,36.4101,56602.0
2022-03-17 12:20:00,38.08,38.22,38.06,38.21,90775.0,36.4101,36.544,36.391,36.5344,90775.0
2022-03-17 12:30:00,38.22,38.22,38.16,38.19,34002.0,36.544,36.544,36.4866,36.5153,34002.0
2022-03-17 12:40:00,38.18,38.19,38.12,38.14,24028.0,36.5058,36.5153,36.4484,36.4675,24028.0
2022-03-17 12:50:00,38.14,38.14,38.06,38.12,46285.0,36.4675,36.4675,36.391,36.4484,46285.0
2022-03-17 13:00:00,38.13,38.14,38.09,38.11,20303.0,36.4579,36.4675,36.4197,36.4388,20303.0
2022-03-17 13:10:00,38.11,38.16,38.1,38.12,27010.0,36.4388,36.4866,36.4293,36.4484,27010.0
2022-03-17 13:20:00,38.12,38.15,38.0,38.01,39864.0,36.4484,36.4771,36.3336,36.3432,39864.0
2022-03-17 13:30:00,38.01,38.03,37.99,38.01,20243.0,36.3432,36.3623,36.3241,36.3432,20243.0
2022-03-17 13:40:00,38.02,38.03,37.95,37.97,32345.0,36.3528,36.3623,36.2858,36.305,32345.0
2022-03-17 13:50:00,37.98,37.99,37.93,37.94,19144.0,36.3145,36.3241,36.2667,36.2763,19144.0
2022-03-17 14:00:00,37.93,37.93,37.85,37.88,30066.0,36.2667,36.2667,36.1902,36.2189,30066.0
2022-03-17 14:10:00,37.88,37.88,37.79,37.83,37675.0,36.2189,36.2189,36.1329,36.1711,37675.0
2022-03-17 14:20:00,37.83,37.92,37.83,37.86,22305.0,36.1711,36.2572,36.1711,36.1998,22305.0
2022-03-17 14:30:00,37.85,37.86,37.79,37.84,30665.0,36.1902,36.1998,36.1329,36.1807,30665.0
2022-03-17 14:40:00,37.84,37.85,37.8,37.83,36594.0,36.1807,36.1902,36.1424,36.1711,36594.0
2022-03-17 14:50:00,37.85,37.89,37.85,37.88,34655.0,36.1902,36.2285,36.1902,36.2189,34655.0
2022-03-17 15:00:00,37.87,37.9,37.79,37.81,30468.0,36.2093,36.238,36.1329,36.152,30468.0
2022-03-17 15:10:00,37.8,37.8,37.73,37.79,22920.0,36.1424,36.1424,36.0755,36.1329,22920.0
2022-03-17 15:20:00,37.78,37.8,37.76,37.77,35515.0,36.1233,36.1424,36.1042,36.1137,35515.0
2022-03-17 15:30:00,37.76,37.78,37.68,37.69,51082.0,36.1042,36.1233,36.0277,36.0372,51082.0
2022-03-17 15:40:00,37.7,37.8,37.67,37.69,130596.0,36.0468,36.1424,36.0181,36.0372,130596.0
2022-03-17 15:50:00,37.68,37.71,37.63,37.7,209423.0,36.0277,36.0564,35.9799,36.0468,209423.0
2022-03-18 09:30:00,37.25,37.46,36.98,37.36,601753.0,35.6165,35.8173,35.3584,35.7217,601753.0
2022-03-18 09:40:00,37.36,37.57,37.31,37.57,86932.0,35.7217,35.9225,35.6739,35.9225,86932.0
2022-03-18 09:50:00,37.58,37.7,37.54,37.63,143586.0,35.9321,36.0468,35.8938,35.9799,143586.0
2022-03-18 10:00:00,37.63,37.71,37.57,37.68,168399.0,35.9799,36.0564,35.9225,36.0277,168399.0
2022-03-18 10:10:00,37.68,37.72,37.46,37.49,98874.0,36.0277,36.0659,35.8173,35.846,98874.0
2022-03-18 10:20:00,37.52,37.63,37.45,37.6,59491.0,35.8747,35.9799,35.8078,35.9512,59491.0
2022-03-18 10:30:00,37.62,37.67,37.55,37.66,50580.0,35.9703,36.0181,35.9034,36.0086,50580.0
2022-03-18 10:40:00,37.66,37.72,37.58,37.67,58970.0,36.0086,36.0659,35.9321,36.0181,58970.0
2022-03-18 10:50:00,37.67,37.87,37.66,37.8,179269.0,36.0181,36.2093,36.0086,36.1424,179269.0
2022-03-18 11:00:00,37.78,37.79,37.63,37.68,81676.0,36.1233,36.1329,35.9799,36.0277,81676.0
2022-03-18 11:10:00,37.68,37.73,37.62,37.73,49265.0,36.0277,36.0755,35.9703,36.0755,49265.0
2022-03-18 11:20:00,37.72,37.73,37.62,37.63,52092.0,36.0659,36.0755,35.9703,35.9799,52092.0
2022-03-18 11:30:00,37.63,37.68,37.57,37.68,88924.0,35.9799,36.0277,35.9225,36.0277,88924.0
2022-03-18 11:40:00,37.68,37.69,37.6,37.62,98380.0,36.0277,36.0372,35.9512,35.9703,98380.0
2022-03-18 11:50:00,37.62,37.64,37.55,37.56,76818.0,35.9703,35.9894,35.9034,35.9129,76818.0
2022-03-18 12:00:00,37.56,37.56,37.42,37.45,155139.0,35.9129,35.9129,35.7791,35.8078,155139.0
2022-03-18 12:10:00,37.45,37.53,37.43,37.5,82328.0,35.8078,35.8843,35.7886,35.8556,82328.0
2022-03-18 12:20:00,37.52,37.54,37.45,37.48,61880.0,35.8747,35.8938,35.8078,35.8364,61880.0
2022-03-18 12:30:00,37.47,37.48,37.33,37.39,116928.0,35.8269,35.8364,35.693,35.7504,116928.0
2022-03-18 12:40:00,37.4,37.46,37.4,37.44,53695.0,35.76,35.8173,35.76,35.7982,53695.0
2022-03-18 12:50:00,37.45,37.5,37.44,37.49,45573.0,35.8078,35.8556,35.7982,35.846,45573.0
2022-03-18 13:00:00,37.49,37.51,37.47,37.49,39726.0,35.846,35.8651,35.8269,35.846,39726.0
2022-03-18 13:10:00,37.49,37.54,37.49,37.51,29579.0,35.846,35.8938,35.846,35.8651,29579.0
2022-03-18 13:20:00,37.51,37.55,37.47,37.48,31295.0,35.8651,35.9034,35.8269,35.8364,31295.0
2022-03-18 13:30:00,37.48,37.49,37.46,37.48,20137.0,35.8364,35.846,35.8173,35.8364,20137.0
2022-03-18 13:40:00,37.47,37.63,37.46,37.63,75010.0,35.8269,35.9799,35.8173,35.9799,75010.0
2022-03-18 13:50:00,37.63,37.66,37.58,37.61,38929.0,35.9799,36.0086,35.9321,35.9607,38929.0
2022-03-18 14:00:00,37.62,37.64,37.59,37.59,43095.0,35.9703,35.9894,35.9416,35.9416,43095.0
2022-03-18 14:10:00,37.59,37.63,37.59,37.59,15780.0,35.9416,35.9799,35.9416,35.9416,15780.0
2022-03-18 14:20:00,37.59,37.59,37.51,37.52,33554.0,35.9416,35.9416,35.8651,35.8747,33554.0
2022-03-18 14:30:00,37.52,37.52,37.45,37.46,33127.0,35.8747,35.8747,35.8078,35.8173,33127.0
2022-03-18 14:40:00,37.47,37.53,37.45,37.47,41681.0,35.8269,35.8843,35.8078,35.8269,41681.0
2022-03-18 14:50:00,37.46,37.46,37.41,37.45,52759.0,35.8173,35.8173,35.7695,35.8078,52759.0
2022-03-18 15:00:00,37.45,37.45,37.3,37.31,167411.0,35.8078,35.8078,35.6643,35.6739,167411.0
2022-03-18 15:10:00,37.31,37.33,37.24,37.33,158196.0,35.6739,35.693,35.607,35.693,158196.0
2022-03-18 15:20:00,37.33,37.35,37.23,37.24,96560.0,35.693,35.7121,35.5974,35.607,96560.0
2022-03-18 15:30:00,37.23,37.34,37.2,37.33,144982.0,35.5974,35.7026,35.5687,35.693,144982.0
2022-03-18 15:40:00,37.32,37.34,37.23,37.29,342741.0,35.6835,35.7026,35.5974,35.6548,342741.0
2022-03-18 15:50:00,37.28,37.37,37.22,37.28,710475.0,35.6452,35.7313,35.5878,35.6452,710475.0
2022-03-21 09:30:00,37.48,38.13,37.46,38.11,303990.0,35.8364,36.4579,35.8173,36.4388,303990.0
2022-03-21 09:40:00,38.09,38.35,37.99,38.34,157265.0,36.4197,36.6683,36.3241,36.6587,157265.0
2022-03-21 09:50:00,38.35,38.46,38.25,38.25,172628.0,36.6683,36.7735,36.5727,36.5727,172628.0
2022-03-21 10:00:00,38.26,38.47,38.26,38.47,238948.0,36.5822,36.783,36.5822,36.783,238948.0
2022-03-21 10:10:00,38.45,38.51,38.38,38.4,70510.0,36.7639,36.8213,36.697,36.7161,70510.0
2022-03-21 10:20:00,38.4,38.43,38.26,38.34,64875.0,36.7161,36.7448,36.5822,36.6587,64875.0
2022-03-21 10:30:00,38.34,38.51,38.34,38.48,47982.0,36.6587,36.8213,36.6587,36.7926,47982.0
2022-03-21 10:40:00,38.49,38.56,38.34,38.35,48324.0,36.8022,36.8691,36.6587,36.6683,48324.0
2022-03-21 10:50:00,38.35,38.41,38.27,38.3,47397.0,36.6683,36.7257,36.5918,36.6205,47397.0
2022-03-21 11:00:00,38.3,38.48,38.27,38.48,92471.0,36.6205,36.7926,36.5918,36.7926,92471.0
2022-03-21 11:10:00,38.48,38.48,38.28,38.33,59082.0,36.7926,36.7926,36.6014,36.6492,59082.0
2022-03-21 11:20:00,38.32,38.34,38.16,38.25,75488.0,36.6396,36.6587,36.4866,36.5727,75488.0
2022-03-21 11:30:00,38.25,38.3,38.21,38.27,59270.0,36.5727,36.6205,36.5344,36.5918,59270.0
2022-03-21 11:40:00,38.27,38.27,38.2,38.27,22538.0,36.5918,36.5918,36.5249,36.5918,22538.0
2022-03-21 11:50:00,38.27,38.31,38.23,38.27,51959.0,36.5918,36.6301,36.5536,36.5918,51959.0
2022-03-21 12:00:00,38.27,38.36,38.24,38.35,47721.0,36.5918,36.6779,36.5631,36.6683,47721.0
2022-03-21 12:10:00,38.34,38.4,38.3,38.35,53257.0,36.6587,36.7161,36.6205,36.6683,53257.0
2022-03-21 12:20:00,38.35,38.35,38.24,38.29,50618.0,36.6683,36.6683,36.5631,36.6109,50618.0
2022-03-21 12:30:00,38.3,38.33,38.02,38.1,191312.0,36.6205,36.6492,36.3528,36.4293,191312.0
2022-03-21 12:40:00,38.11,38.15,38.05,38.05,49340.0,36.4388,36.4771,36.3815,36.3815,49340.0
2022-03-21 12:50:00,38.04,38.05,37.92,37.94,60279.0,36.3719,36.3815,36.2572,36.2763,60279.0
2022-03-21 13:00:00,37.93,37.96,37.88,37.94,40613.0,36.2667,36.2954,36.2189,36.2763,40613.0
2022-03-21 13:10:00,37.95,37.97,37.82,37.85,44970.0,36.2858,36.305,36.1615,36.1902,44970.0
2022-03-21 13:20:00,37.85,37.95,37.84,37.92,43373.0,36.1902,36.2858,36.1807,36.2572,43373.0
2022-03-21 13:30:00,37.91,38.05,37.91,38.04,46642.0,36.2476,36.3815,36.2476,36.3719,46642.0
2022-03-21 13:40:00,38.05,38.12,38.02,38.09,41405.0,36.3815,36.4484,36.3528,36.4197,41405.0
2022-03-21 13:50:00,38.1,38.15,38.09,38.1,26004.0,36.4293,36.4771,36.4197,36.4293,26004.0
2022-03-21 14:00:00,38.09,38.13,38.03,38.12,36127.0,36.4197,36.4579,36.3623,36.4484,36127.0
2022-03-21 14:10:00,38.11,38.14,38.09,38.12,67953.0,36.4388,36.4675,36.4197,36.4484,67953.0
2022-03-21 14:20:00,38.12,38.19,38.01,38.01,39612.0,36.4484,36.5153,36.3432,36.3432,39612.0
2022-03-21 14:30:00,38.0,38.09,38.0,38.08,40400.0,36.3336,36.4197,36.3336,36.4101,40400.0
2022-03-21 14:40:00,38.08,38.17,38.08,38.14,33233.0,36.4101,36.4962,36.4101,36.4675,33233.0
2022-03-21 14:50:00,38.14,38.21,38.09,38.1,94969.0,36.4675,36.5344,36.4197,36.4293,94969.0
2022-03-21 15:00:00,38.1,38.13,38.06,38.11,57680.0,36.4293,36.4579,36.391,36.4388,57680.0
2022-03-21 15:10:00,38.1,38.18,38.1,38.12,35829.0,36.4293,36.5058,36.4293,36.4484,35829.0
2022-03-21 15:20:00,38.12,38.2,38.1,38.18,78717.0,36.4484,36.5249,36.4293,36.5058,78717.0
2022-03-21 15:30:00,38.19,38.23,38.16,38.18,129154.0,36.5153,36.5536,36.4866,36.5058,129154.0
2022-03-21 15:40:00,38.19,38.21,38.13,38.13,223335.0,36.5153,36.5344,36.4579,36.4579,223335.0
2022-03-21 15:50:00,38.13,38.19,38.12,38.15,300936.0,36.4579,36.5153,36.4484,36.4771,300936.0
2022-03-22 09:30:00,38.18,38.19,37.75,37.78,226557.0,36.5058,36.5153,36.0946,36.1233,226557.0
2022-03-22 09:40:00,37.78,37.97,37.55,37.67,123344.0,36.1233,36.305,35.9034,36.0181,123344.0
2022-03-22 09:50:00,37.67,37.79,37.66,37.73,71272.0,36.0181,36.1329,36.0086,36.0755,71272.0
2022-03-22 10:00:00,37.75,37.75,37.3,37.45,229455.0,36.0946,36.0946,35.6643,35.8078,229455.0
2022-03-22 10:10:00,37.44,37.52,37.3,37.31,87619.0,35.7982,35.8747,35.6643,35.6739,87619.0
2022-03-22 10:20:00,37.32,37.47,37.27,37.27,143298.0,35.6835,35.8269,35.6357,35.6357,143298.0
2022-03-22 10:30:00,37.27,37.38,37.26,37.33,78370.0,35.6357,35.7408,35.6261,35.693,78370.0
2022-03-22 10:40:00,37.35,37.51,37.33,37.5,74194.0,35.7121,35.8651,35.693,35.8556,74194.0
2022-03-22 10:50:00,37.52,37.56,37.48,37.55,109985.0,35.8747,35.9129,35.8364,35.9034,109985.0
2022-03-22 11:00:00,37.55,37.61,37.48,37.52,31754.0,35.9034,35.9607,35.8364,35.8747,31754.0
2022-03-22 11:10:00,37.48,37.52,37.42,37.43,33720.0,35.8364,35.8747,35.7791,35.7886,33720.0
2022-03-22 11:20:00,37.43,37.43,37.33,37.39,25706.0,35.7886,35.7886,35.693,35.7504,25706.0
2022-03-22 11:30:00,37.37,37.46,37.34,37.46,26988.0,35.7313,35.8173,35.7026,35.8173,26988.0
2022-03-22 11:40:00,37.46,37.5,37.44,37.49,20305.0,35.8173,35.8556,35.7982,35.846,20305.0
2022-03-22 11:50:00,37.51,37.57,37.48,37.56,46097.0,35.8651,35.9225,35.8364,35.9129,46097.0
2022-03-22 12:00:00,37.56,37.64,37.54,37.59,44379.0,35.9129,35.9894,35.8938,35.9416,44379.0
2022-03-22 12:10:00,37.59,37.7,37.59,37.7,32356.0,35.9416,36.0468,35.9416,36.0468,32356.0
2022-03-22 12:20:00,37.7,37.84,37.7,37.79,107931.0,36.0468,36.1807,36.0468,36.1329,107931.0
2022-03-22 12:30:00,37.79,37.79,37.73,37.75,27602.0,36.1329,36.1329,36.0755,36.0946,27602.0
2022-03-22 12:40:00,37.72,37.82,37.71,37.78,36738.0,36.0659,36.1615,36.0564,36.1233,36738.0
2022-03-22 12:50:00,37.78,37.84,37.76,37.83,40248.0,36.1233,36.1807,36.1042,36.1711,40248.0
2022-03-22 13:00:00,37.83,37.84,37.8,37.81,28617.0,36.1711,36.1807,36.1424,36.152,28617.0
2022-03-22 13:10:00,37.8,37.87,37.8,37.85,26570.0,36.1424,36.2093,36.1424,36.1902,26570.0
2022-03-22 13:20:00,37.84,37.88,37.81,37.86,17366.0,36.1807,36.2189,36.152,36.1998,17366.0
2022-03-22 13:30:00,37.86,37.91,37.84,37.84,18876.0,36.1998,36.2476,36.1807,36.1807,18876.0
2022-03-22 13:40:00,37.83,37.84,37.79,37.81,11295.0,36.1711,36.1807,36.1329,36.152,11295.0
2022-03-22 13:50:00,37.81,37.87,37.77,37.77,25155.0,36.152,36.2093,36.1137,36.1137,25155.0
2022-03-22 14:00:00,37.76,37.82,37.74,37.8,27170.0,36.1042,36.1615,36.085,36.1424,27170.0
2022-03-22 14:10:00,37.81,37.83,37.77,37.79,26668.0,36.152,36.1711,36.1137,36.1329,26668.0
2022-03-22 14:20:00,37.81,37.81,37.69,37.75,39686.0,36.152,36.152,36.0372,36.0946,39686.0
2022-03-22 14:30:00,37.74,37.83,37.74,37.77,19620.0,36.085,36.1711,36.085,36.1137,19620.0
2022-03-22 14:40:00,37.77,37.8,37.75,37.8,18389.0,36.1137,36.1424,36.0946,36.1424,18389.0
2022-03-22 14:50:00,37.8,37.8,37.7,37.71,21912.0,36.1424,36.1424,36.0468,36.0564,21912.0
2022-03-22 15:00:00,37.7,37.7,37.65,37.66,50150.0,36.0468,36.0468,35.999,36.0086,50150.0
2022-03-22 15:10:00,37.66,37.66,37.61,37.62,34911.0,36.0086,36.0086,35.9607,35.9703,34911.0
2022-03-22 15:20:00,37.63,37.7,37.63,37.68,61293.0,35.9799,36.0468,35.9799,36.0277,61293.0
2022-03-22 15:30:00,37.67,37.8,37.66,37.79,81241.0,36.0181,36.1424,36.0086,36.1329,81241.0
2022-03-22 15:40:00,37.8,37.8,37.77,37.8,67740.0,36.1424,36.1424,36.1137,36.1424,67740.0
2022-03-22 15:50:00,37.8,37.8,37.72,37.76,124566.0,36.1424,36.1424,36.0659,36.1042,124566.0
2022-03-23 09:30:00,38.02,38.36,38.01,38.25,270534.0,36.3528,36.6779,36.3432,36.5727,270534.0
2022-03-23 09:40:00,38.25,38.4,38.14,38.19,123674.0,36.5727,36.7161,36.4675,36.5153,123674.0
2022-03-23 09:50:00,38.19,38.38,38.16,38.32,48764.0,36.5153,36.697,36.4866,36.6396,48764.0
2022-03-23 10:00:00,38.31,38.38,38.11,38.14,67340.0,36.6301,36.697,36.4388,36.4675,67340.0
2022-03-23 10:10:00,38.15,38.18,37.94,37.99,48198.0,36.4771,36.5058,36.2763,36.3241,48198.0
2022-03-23 10:20:00,37.96,38.04,37.96,38.02,37327.0,36.2954,36.3719,36.2954,36.3528,37327.0
2022-03-23 10:30:00,38.02,38.06,37.91,37.98,56952.0,36.3528,36.391,36.2476,36.3145,56952.0
2022-03-23 10:40:00,37.98,38.17,37.95,38.16,53065.0,36.3145,36.4962,36.2858,36.4866,53065.0
2022-03-23 10:50:00,38.14,38.16,38.05,38.09,28691.0,36.4675,36.4866,36.3815,36.4197,28691.0
2022-03-23 11:00:00,38.1,38.16,38.01,38.06,26711.0,36.4293,36.4866,36.3432,36.391,26711.0
2022-03-23 11:10:00,38.08,38.12,38.03,38.09,17927.0,36.4101,36.4484,36.3623,36.4197,17927.0
2022-03-23 11:20:00,38.08,38.09,38.01,38.06,14957.0,36.4101,36.4197,36.3432,36.391,14957.0
2022-03-23 11:30:00,38.06,38.12,37.99,37.99,31891.0,36.391,36.4484,36.3241,36.3241,31891.0
2022-03-23 11:40:00,37.98,37.99,37.85,37.95,37676.0,36.3145,36.3241,36.1902,36.2858,37676.0
2022-03-23 11:50:00,37.95,38.03,37.94,37.97,68956.0,36.2858,36.3623,36.2763,36.305,68956.0
2022-03-23 12:00:00,37.96,38.01,37.91,38.01,19601.0,36.2954,36.3432,36.2476,36.3432,19601.0
2022-03-23 12:10:00,38.0,38.08,37.99,38.08,26776.0,36.3336,36.4101,36.3241,36.4101,26776.0
2022-03-23 12:20:00,38.08,38.14,38.06,38.14,18281.0,36.4101,36.4675,36.391,36.4675,18281.0
2022-03-23 12:30:00,38.14,38.18,38.11,38.13,24203.0,36.4675,36.5058,36.4388,36.4579,24203.0
2022-03-23 12:40:00,38.14,38.14,38.05,38.09,28113.0,36.4675,36.4675,36.3815,36.4197,28113.0
2022-03-23 12:50:00,38.09,38.17,38.05,38.16,22482.0,36.4197,36.4962,36.3815,36.4866,22482.0
2022-03-23 13:00:00,38.16,38.23,38.13,38.23,32550.0,36.4866,36.5536,36.4579,36.5536,32550.0
2022-03-23 13:10:00,38.23,38.24,38.15,38.15,80466.0,36.5536,36.5631,36.4771,36.4771,80466.0
2022-03-23 13:20:00,38.15,38.21,38.15,38.2,26570.0,36.4771,36.5344,36.4771,36.5249,26570.0
2022-03-23 13:30:00,38.2,38.23,38.17,38.17,18984.0,36.5249,36.5536,36.4962,36.4962,18984.0
2022-03-23 13:40:00,38.16,38.23,38.16,38.21,24159.0,36.4866,36.5536,36.4866,36.5344,24159.0
2022-03-23 13:50:00,38.21,38.27,38.19,38.24,30901.0,36.5344,36.5918,36.5153,36.5631,30901.0
2022-03-23 14:00:00,38.26,38.45,38.26,38.44,156559.0,36.5822,36.7639,36.5822,36.7544,156559.0
2022-03-23 14:10:00,38.44,38.45,38.38,38.38,30338.0,36.7544,36.7639,36.697,36.697,30338.0
2022-03-23 14:20:00,38.4,38.44,38.36,38.41,28059.0,36.7161,36.7544,36.6779,36.7257,28059.0
2022-03-23 14:30:00,38.41,38.41,38.33,38.36,28518.0,36.7257,36.7257,36.6492,36.6779,28518.0
2022-03-23 14:40:00,38.36,38.41,38.36,38.39,34876.0,36.6779,36.7257,36.6779,36.7065,34876.0
2022-03-23 14:50:00,38.4,38.46,38.38,38.44,49763.0,36.7161,36.7735,36.697,36.7544,49763.0
2022-03-23 15:00:00,38.44,38.51,38.44,38.51,35773.0,36.7544,36.8213,36.7544,36.8213,35773.0
2022-03-23 15:10:00,38.51,38.57,38.51,38.56,36517.0,36.8213,36.8787,36.8213,36.8691,36517.0
2022-03-23 15:20:00,38.57,38.73,38.56,38.73,115486.0,36.8787,37.0316,36.8691,37.0316,115486.0
2022-03-23 15:30:00,38.73,38.77,38.69,38.76,107254.0,37.0316,37.0699,36.9934,37.0603,107254.0
2022-03-23 15:40:00,38.76,38.76,38.66,38.73,122125.0,37.0603,37.0603,36.9647,37.0316,122125.0
2022-03-23 15:50:00,38.73,38.76,38.7,38.7,289913.0,37.0316,37.0603,37.0029,37.0029,289913.0
2022-03-24 09:30:00,39.06,39.14,38.85,38.96,300616.0,37.3472,37.4237,37.1464,37.2515,300616.0
2022-03-24 09:40:00,38.96,38.98,38.63,38.72,116920.0,37.2515,37.2707,36.936,37.0221,116920.0
2022-03-24 09:50:00,38.73,38.82,38.59,38.8,112845.0,37.0316,37.1177,36.8978,37.0986,112845.0
2022-03-24 10:00:00,38.8,38.83,38.7,38.72,50237.0,37.0986,37.1272,37.0029,37.0221,50237.0
2022-03-24 10:10:00,38.75,38.97,38.75,38.97,81605.0,37.0508,37.2611,37.0508,37.2611,81605.0
2022-03-24 10:20:00,38.97,39.09,38.89,39.07,64413.0,37.2611,37.3758,37.1846,37.3567,64413.0
2022-03-24 10:30:00,39.08,39.31,39.08,39.29,137292.0,37.3663,37.5862,37.3663,37.5671,137292.0
2022-03-24 10:40:00,39.29,39.3,39.05,39.08,204165.0,37.5671,37.5766,37.3376,37.3663,204165.0
2022-03-24 10:50:00,39.07,39.35,39.05,39.34,117926.0,37.3567,37.6244,37.3376,37.6149,117926.0
2022-03-24 11:00:00,39.33,39.37,39.09,39.13,115583.0,37.6053,37.6436,37.3758,37.4141,115583.0
2022-03-24 11:10:00,39.14,39.18,39.08,39.1,48346.0,37.4237,37.4619,37.3663,37.3854,48346.0
2022-03-24 11:20:00,39.09,39.15,39.01,39.03,63721.0,37.3758,37.4332,37.2994,37.3185,63721.0
2022-03-24 11:30:00,39.01,39.08,38.95,39.03,48411.0,37.2994,37.3663,37.242,37.3185,48411.0
2022-03-24 11:40:00,39.03,39.15,39.0,39.08,96834.0,37.3185,37.4332,37.2898,37.3663,96834.0
2022-03-24 11:50:00,39.09,39.17,39.06,39.11,107402.0,37.3758,37.4523,37.3472,37.395,107402.0
2022-03-24 12:00:00,39.11,39.15,39.03,39.05,57530.0,37.395,37.4332,37.3185,37.3376,57530.0
2022-03-24 12:10:00,39.05,39.05,38.91,38.94,30958.0,37.3376,37.3376,37.2037,37.2324,30958.0
2022-03-24 12:20:00,38.94,38.99,38.94,38.98,40344.0,37.2324,37.2802,37.2324,37.2707,40344.0
2022-03-24 12:30:00,38.97,38.97,38.79,38.83,33738.0,37.2611,37.2611,37.089,37.1272,33738.0
2022-03-24 12:40:00,38.83,38.92,38.83,38.88,72382.0,37.1272,37.2133,37.1272,37.1751,72382.0
2022-03-24 12:50:00,38.89,38.92,38.88,38.9,34801.0,37.1846,37.2133,37.1751,37.1942,34801.0
2022-03-24 13:00:00,38.89,38.93,38.87,38.92,47327.0,37.1846,37.2229,37.1655,37.2133,47327.0
2022-03-24 13:10:00,38.92,38.94,38.83,38.84,19312.0,37.2133,37.2324,37.1272,37.1368,19312.0
2022-03-24 13:20:00,38.84,38.84,38.74,38.77,43705.0,37.1368,37.1368,37.0412,37.0699,43705.0
2022-03-24 13:30:00,38.77,38.78,38.68,38.71,22275.0,37.0699,37.0794,36.9838,37.0125,22275.0
2022-03-24 13:40:00,38.7,38.72,38.6,38.69,51952.0,37.0029,37.0221,36.9073,36.9934,51952.0
2022-03-24 13:50:00,38.69,38.72,38.67,38.71,40492.0,36.9934,37.0221,36.9743,37.0125,40492.0
2022-03-24 14:00:00,38.72,38.74,38.65,38.68,38375.0,37.0221,37.0412,36.9551,36.9838,38375.0
2022-03-24 14:10:00,38.67,38.75,38.66,38.73,15451.0,36.9743,37.0508,36.9647,37.0316,15451.0
2022-03-24 14:20:00,38.74,38.74,38.59,38.59,34187.0,37.0412,37.0412,36.8978,36.8978,34187.0
2022-03-24 14:30:00,38.59,38.59,38.53,38.56,30475.0,36.8978,36.8978,36.8404,36.8691,30475.0
2022-03-24 14:40:00,38.56,38.59,38.5,38.5,17535.0,36.8691,36.8978,36.8117,36.8117,17535.0
2022-03-24 14:50:00,38.5,38.52,38.45,38.52,36810.0,36.8117,36.8308,36.7639,36.8308,36810.0
2022-03-24 15:00:00,38.51,38.58,38.47,38.57,40762.0,36.8213,36.8882,36.783,36.8787,40762.0
2022-03-24 15:10:00,38.57,38.6,38.52,38.6,28731.0,36.8787,36.9073,36.8308,36.9073,28731.0
2022-03-24 15:20:00,38.6,38.62,38.59,38.59,33639.0,36.9073,36.9265,36.8978,36.8978,33639.0
2022-03-24 15:30:00,38.6,38.66,38.58,38.58,118772.0,36.9073,36.9647,36.8882,36.8882,118772.0
2022-03-24 15:40:00,38.58,38.59,38.53,38.55,98049.0,36.8882,36.8978,36.8404,36.8595,98049.0
2022-03-24 15:50:00,38.55,38.59,38.53,38.58,166681.0,36.8595,36.8978,36.8404,36.8882,166681.0
2022-03-25 09:30:00,38.26,38.35,38.13,38.13,177437.0,36.5822,36.6683,36.4579,36.4579,177437.0
2022-03-25 09:40:00,38.13,38.41,38.13,38.37,76242.0,36.4579,36.7257,36.4579,36.6874,76242.0
2022-03-25 09:50:00,38.4,38.55,38.35,38.42,50830.0,36.7161,36.8595,36.6683,36.7352,50830.0
2022-03-25 10:00:00,38.43,38.45,38.34,38.38,56800.0,36.7448,36.7639,36.6587,36.697,56800.0
2022-03-25 10:10:00,38.37,38.51,38.37,38.41,39882.0,36.6874,36.8213,36.6874,36.7257,39882.0
2022-03-25 10:20:00,38.4,38.43,38.35,38.41,19891.0,36.7161,36.7448,36.6683,36.7257,19891.0
2022-03-25 10:30:00,38.4,38.45,38.33,38.43,42453.0,36.7161,36.7639,36.6492,36.7448,42453.0
2022-03-25 10:40:00,38.42,38.48,38.39,38.47,20056.0,36.7352,36.7926,36.7065,36.783,20056.0
2022-03-25 10:50:00,38.49,38.55,38.43,38.48,33585.0,36.8022,36.8595,36.7448,36.7926,33585.0
2022-03-25 11:00:00,38.48,38.57,38.45,38.55,36729.0,36.7926,36.8787,36.7639,36.8595,36729.0
2022-03-25 11:10:00,38.51,38.52,38.41,38.52,37338.0,36.8213,36.8308,36.7257,36.8308,37338.0
2022-03-25 11:20:00,38.53,38.63,38.53,38.59,53554.0,36.8404,36.936,36.8404,36.8978,53554.0
2022-03-25 11:30:00,38.59,38.71,38.59,38.63,83711.0,36.8978,37.0125,36.8978,36.936,83711.0
2022-03-25 11:40:00,38.64,38.64,38.57,38.59,27806.0,36.9456,36.9456,36.8787,36.8978,27806.0
2022-03-25 11:50:00,38.56,38.58,38.45,38.45,26970.0,36.8691,36.8882,36.7639,36.7639,26970.0
2022-03-25 12:00:00,38.44,38.49,38.38,38.47,32937.0,36.7544,36.8022,36.697,36.783,32937.0
2022-03-25 12:10:00,38.46,38.54,38.46,38.48,25315.0,36.7735,36.85,36.7735,36.7926,25315.0
2022-03-25 12:20:00,38.48,38.48,38.43,38.48,14036.0,36.7926,36.7926,36.7448,36.7926,14036.0
2022-03-25 12:30:00,38.48,38.52,38.44,38.49,40195.0,36.7926,36.8308,36.7544,36.8022,40195.0
2022-03-25 12:40:00,38.5,38.53,38.46,38.46,16490.0,36.8117,36.8404,36.7735,36.7735,16490.0
2022-03-25 12:50:00,38.45,38.48,38.41,38.43,17277.0,36.7639,36.7926,36.7257,36.7448,17277.0
2022-03-25 13:00:00,38.43,38.47,38.41,38.47,14872.0,36.7448,36.783,36.7257,36.783,14872.0
2022-03-25 13:10:00,38.48,38.48,38.4,38.41,12085.0,36.7926,36.7926,36.7161,36.7257,12085.0
2022-03-25 13:20:00,38.41,38.45,38.41,38.43,28323.0,36.7257,36.7639,36.7257,36.7448,28323.0
2022-03-25 13:30:00,38.42,38.44,38.38,38.41,24426.0,36.7352,36.7544,36.697,36.7257,24426.0
2022-03-25 13:40:00,38.42,38.44,38.4,38.44,16684.0,36.7352,36.7544,36.7161,36.7544,16684.0
2022-03-25 13:50:00,38.43,38.48,38.38,38.48,15476.0,36.7448,36.7926,36.697,36.7926,15476.0
2022-03-25 14:00:00,38.48,38.52,38.47,38.51,24947.0,36.7926,36.8308,36.783,36.8213,24947.0
2022-03-25 14:10:00,38.51,38.56,38.5,38.53,23441.0,36.8213,36.8691,36.8117,36.8404,23441.0
2022-03-25 14:20:00,38.54,38.54,38.52,38.53,8681.0,36.85,36.85,36.8308,36.8404,8681.0
2022-03-25 14:30:00,38.53,38.62,38.53,38.6,19179.0,36.8404,36.9265,36.8404,36.9073,19179.0
2022-03-25 14:40:00,38.6,38.63,38.59,38.63,13789.0,36.9073,36.936,36.8978,36.936,13789.0
2022-03-25 14:50:00,38.63,38.65,38.61,38.61,37059.0,36.936,36.9551,36.9169,36.9169,37059.0
2022-03-25 15:00:00,38.61,38.61,38.55,38.55,16506.0,36.9169,36.9169,36.8595,36.8595,16506.0
2022-03-25 15:10:00,38.55,38.56,38.53,38.54,14103.0,36.8595,36.8691,36.8404,36.85,14103.0
2022-03-25 15:20:00,38.55,38.62,38.55,38.62,27014.0,36.8595,36.9265,36.8595,36.9265,27014.0
2022-03-25 15:30:00,38.61,38.69,38.61,38.66,30648.0,36.9169,36.9934,36.9169,36.9647,30648.0
2022-03-25 15:40:00,38.66,38.68,38.65,38.67,77856.0,36.9647,36.9838,36.9551,36.9743,77856.0
2022-03-25 15:50:00,38.67,38.75,38.66,38.72,103454.0,36.9743,37.0508,36.9647,37.0221,103454.0
2022-03-28 09:30:00,38.1,38.17,37.9,37.95,318417.0,36.4293,36.4962,36.238,36.2858,318417.0
2022-03-28 09:40:00,37.91,38.0,37.77,37.78,94256.0,36.2476,36.3336,36.1137,36.1233,94256.0
2022-03-28 09:50:00,37.78,37.81,37.64,37.75,133609.0,36.1233,36.152,35.9894,36.0946,133609.0
2022-03-28 10:00:00,37.74,37.85,37.62,37.7,92779.0,36.085,36.1902,35.9703,36.0468,92779.0
2022-03-28 10:10:00,37.7,37.87,37.65,37.84,116690.0,36.0468,36.2093,35.999,36.1807,116690.0
2022-03-28 10:20:00,37.85,37.98,37.82,37.85,122586.0,36.1902,36.3145,36.1615,36.1902,122586.0
2022-03-28 10:30:00,37.87,37.95,37.83,37.94,46478.0,36.2093,36.2858,36.1711,36.2763,46478.0
2022-03-28 10:40:00,37.94,37.98,37.8,37.8,34210.0,36.2763,36.3145,36.1424,36.1424,34210.0
2022-03-28 10:50:00,37.8,37.83,37.72,37.74,31038.0,36.1424,36.1711,36.0659,36.085,31038.0
2022-03-28 11:00:00,37.73,37.95,37.73,37.9,58465.0,36.0755,36.2858,36.0755,36.238,58465.0
2022-03-28 11:10:00,37.88,37.94,37.87,37.91,82735.0,36.2189,36.2763,36.2093,36.2476,82735.0
2022-03-28 11:20:00,37.9,37.94,37.88,37.94,87782.0,36.238,36.2763,36.2189,36.2763,87782.0
2022-03-28 11:30:00,37.93,37.95,37.89,37.89,53667.0,36.2667,36.2858,36.2285,36.2285,53667.0
2022-03-28 11:40:00,37.88,37.89,37.81,37.83,49587.0,36.2189,36.2285,36.152,36.1711,49587.0
2022-03-28 11:50:00,37.85,37.89,37.82,37.83,26394.0,36.1902,36.2285,36.1615,36.1711,26394.0
2022-03-28 12:00:00,37.84,37.85,37.81,37.84,39694.0,36.1807,36.1902,36.152,36.1807,39694.0
2022-03-28 12:10:00,37.84,37.92,37.84,37.9,32834.0,36.1807,36.2572,36.1807,36.238,32834.0
2022-03-28 12:20:00,37.89,37.92,37.87,37.9,35803.0,36.2285,36.2572,36.2093,36.238,35803.0
2022-03-28 12:30:00,37.9,37.95,37.89,37.92,25005.0,36.238,36.2858,36.2285,36.2572,25005.0
2022-03-28 12:40:00,37.92,37.96,37.91,37.92,18936.0,36.2572,36.2954,36.2476,36.2572,18936.0
2022-03-28 12:50:00,37.91,37.97,37.9,37.93,29438.0,36.2476,36.305,36.238,36.2667,29438.0
2022-03-28 13:00:00,37.93,38.0,37.92,37.99,28137.0,36.2667,36.3336,36.2572,36.3241,28137.0
2022-03-28 13:10:00,37.99,38.01,37.91,37.91,45664.0,36.3241,36.3432,36.2476,36.2476,45664.0
2022-03-28 13:20:00,37.91,37.95,37.9,37.94,23170.0,36.2476,36.2858,36.238,36.2763,23170.0
2022-03-28 13:30:00,37.94,37.97,37.9,37.94,80884.0,36.2763,36.305,36.238,36.2763,80884.0
2022-03-28 13:40:00,37.94,37.95,37.88,37.89,36899.0,36.2763,36.2858,36.2189,36.2285,36899.0
2022-03-28 13:50:00,37.88,37.88,37.79,37.8,24644.0,36.2189,36.2189,36.1329,36.1424,24644.0
2022-03-28 14:00:00,37.8,37.8,37.74,37.74,29308.0,36.1424,36.1424,36.085,36.085,29308.0
2022-03-28 14:10:00,37.75,37.78,37.68,37.69,52011.0,36.0946,36.1233,36.0277,36.0372,52011.0
2022-03-28 14:20:00,37.68,37.77,37.67,37.77,36335.0,36.0277,36.1137,36.0181,36.1137,36335.0
2022-03-28 14:30:00,37.76,37.9,37.76,37.89,36585.0,36.1042,36.238,36.1042,36.2285,36585.0
2022-03-28 14:40:00,37.88,37.97,37.88,37.94,46518.0,36.2189,36.305,36.2189,36.2763,46518.0
2022-03-28 14:50:00,37.93,37.93,37.75,37.79,94355.0,36.2667,36.2667,36.0946,36.1329,94355.0
2022-03-28 15:00:00,37.78,37.78,37.65,37.72,116639.0,36.1233,36.1233,35.999,36.0659,116639.0
2022-03-28 15:10:00,37.72,37.8,37.72,37.8,29671.0,36.0659,36.1424,36.0659,36.1424,29671.0
2022-03-28 15:20:00,37.8,37.8,37.64,37.65,62580.0,36.1424,36.1424,35.9894,35.999,62580.0
2022-03-28 15:30:00,37.64,37.67,37.61,37.63,74002.0,35.9894,36.0181,35.9607,35.9799,74002.0
2022-03-28 15:40:00,37.62,37.65,37.59,37.62,114172.0,35.9703,35.999,35.9416,35.9703,114172.0
2022-03-28 15:50:00,37.63,37.72,37.63,37.71,278024.0,35.9799,36.0659,35.9799,36.0564,278024.0
2022-03-29 09:30:00,36.9,37.03,36.67,36.99,618225.0,35.2819,35.4062,35.062,35.3679,618225.0
2022-03-29 09:40:00,36.98,37.21,36.8,37.15,207775.0,35.3584,35.5783,35.1863,35.5209,207775.0
2022-03-29 09:50:00,37.16,37.43,37.15,37.4,156224.0,35.5305,35.7886,35.5209,35.76,156224.0
2022-03-29 10:00:00,37.39,37.55,37.27,37.44,199147.0,35.7504,35.9034,35.6357,35.7982,199147.0
2022-03-29 10:10:00,37.46,37.63,37.43,37.55,99373.0,35.8173,35.9799,35.7886,35.9034,99373.0
2022-03-29 10:20:00,37.56,37.78,37.52,37.67,51572.0,35.9129,36.1233,35.8747,36.0181,51572.0
2022-03-29 10:30:00,37.68,37.78,37.62,37.74,39997.0,36.0277,36.1233,35.9703,36.085,39997.0
2022-03-29 10:40:00,37.75,37.77,37.63,37.68,59426.0,36.0946,36.1137,35.9799,36.0277,59426.0
2022-03-29 10:50:00,37.68,37.7,37.62,37.63,94983.0,36.0277,36.0468,35.9703,35.9799,94983.0
2022-03-29 11:00:00,37.62,37.76,37.61,37.73,69735.0,35.9703,36.1042,35.9607,36.0755,69735.0
2022-03-29 11:10:00,37.73,37.78,37.72,37.74,44743.0,36.0755,36.1233,36.0659,36.085,44743.0
2022-03-29 11:20:00,37.75,37.82,37.72,37.81,32322.0,36.0946,36.1615,36.0659,36.152,32322.0
2022-03-29 11:30:00,37.83,37.87,37.8,37.83,64349.0,36.1711,36.2093,36.1424,36.1711,64349.0
2022-03-29 11:40:00,37.82,37.82,37.69,37.76,31067.0,36.1615,36.1615,36.0372,36.1042,31067.0
2022-03-29 11:50:00,37.76,37.83,37.76,37.83,25973.0,36.1042,36.1711,36.1042,36.1711,25973.0
2022-03-29 12:00:00,37.86,37.86,37.73,37.73,24680.0,36.1998,36.1998,36.0755,36.0755,24680.0
2022-03-29 12:10:00,37.73,37.81,37.71,37.81,26284.0,36.0755,36.152,36.0564,36.152,26284.0
2022-03-29 12:20:00,37.82,37.85,37.78,37.85,28409.0,36.1615,36.1902,36.1233,36.1902,28409.0
2022-03-29 12:30:00,37.84,37.97,37.83,37.96,83537.0,36.1807,36.305,36.1711,36.2954,83537.0
2022-03-29 12:40:00,37.96,38.02,37.93,37.93,58308.0,36.2954,36.3528,36.2667,36.2667,58308.0
2022-03-29 12:50:00,37.93,37.94,37.88,37.91,44623.0,36.2667,36.2763,36.2189,36.2476,44623.0
2022-03-29 13:00:00,37.91,37.93,37.82,37.91,44666.0,36.2476,36.2667,36.1615,36.2476,44666.0
2022-03-29 13:10:00,37.9,37.96,37.88,37.94,70302.0,36.238,36.2954,36.2189,36.2763,70302.0
2022-03-29 13:20:00,37.95,37.97,37.89,37.95,19893.0,36.2858,36.305,36.2285,36.2858,19893.0
2022-03-29 13:30:00,37.95,38.01,37.94,37.97,21574.0,36.2858,36.3432,36.2763,36.305,21574.0
2022-03-29 13:40:00,37.96,37.96,37.83,37.91,34056.0,36.2954,36.2954,36.1711,36.2476,34056.0
2022-03-29 13:50:00,37.9,37.98,37.88,37.98,13902.0,36.238,36.3145,36.2189,36.3145,13902.0
2022-03-29 14:00:00,37.98,38.05,37.98,38.04,25464.0,36.3145,36.3815,36.3145,36.3719,25464.0
2022-03-29 14:10:00,38.05,38.06,38.03,38.04,18803.0,36.3815,36.391,36.3623,36.3719,18803.0
2022-03-29 14:20:00,38.04,38.12,38.0,38.09,45305.0,36.3719,36.4484,36.3336,36.4197,45305.0
2022-03-29 14:30:00,38.1,38.12,38.07,38.09,25946.0,36.4293,36.4484,36.4006,36.4197,25946.0
2022-03-29 14:40:00,38.1,38.1,38.03,38.07,58798.0,36.4293,36.4293,36.3623,36.4006,58798.0
2022-03-29 14:50:00,38.09,38.1,38.05,38.07,34941.0,36.4197,36.4293,36.3815,36.4006,34941.0
2022-03-29 15:00:00,38.07,38.13,38.06,38.11,29899.0,36.4006,36.4579,36.391,36.4388,29899.0
2022-03-29 15:10:00,38.1,38.1,38.05,38.05,31259.0,36.4293,36.4293,36.3815,36.3815,31259.0
2022-03-29 15:20:00,38.06,38.07,38.04,38.07,41650.0,36.391,36.4006,36.3719,36.4006,41650.0
2022-03-29 15:30:00,38.07,38.16,38.07,38.14,79560.0,36.4006,36.4866,36.4006,36.4675,79560.0
2022-03-29 15:40:00,38.14,38.2,38.13,38.2,78090.0,36.4675,36.5249,36.4579,36.5249,78090.0
2022-03-29 15:50:00,38.21,38.25,38.15,38.22,206279.0,36.5344,36.5727,36.4771,36.544,206279.0
2022-03-30 09:30:00,38.25,38.72,38.25,38.68,418489.0,36.5727,37.0221,36.5727,36.9838,418489.0
2022-03-30 09:40:00,38.68,38.73,38.49,38.55,145471.0,36.9838,37.0316,36.8022,36.8595,145471.0
2022-03-30 09:50:00,38.55,38.78,38.52,38.78,95262.0,36.8595,37.0794,36.8308,37.0794,95262.0
2022-03-30 10:00:00,38.78,38.84,38.71,38.72,77202.0,37.0794,37.1368,37.0125,37.0221,77202.0
2022-03-30 10:10:00,38.73,38.77,38.58,38.69,83634.0,37.0316,37.0699,36.8882,36.9934,83634.0
2022-03-30 10:20:00,38.71,38.72,38.55,38.64,44525.0,37.0125,37.0221,36.8595,36.9456,44525.0
2022-03-30 10:30:00,38.63,38.67,38.48,38.63,116597.0,36.936,36.9743,36.7926,36.936,116597.0
2022-03-30 10:40:00,38.63,38.78,38.58,38.76,51116.0,36.936,37.0794,36.8882,37.0603,51116.0
2022-03-30 10:50:00,38.76,38.86,38.76,38.85,39390.0,37.0603,37.1559,37.0603,37.1464,39390.0
2022-03-30 11:00:00,38.85,38.85,38.72,38.73,53150.0,37.1464,37.1464,37.0221,37.0316,53150.0
2022-03-30 11:10:00,38.73,38.8,38.7,38.71,56449.0,37.0316,37.0986,37.0029,37.0125,56449.0
2022-03-30 11:20:00,38.72,38.73,38.58,38.6,52431.0,37.0221,37.0316,36.8882,36.9073,52431.0
2022-03-30 11:30:00,38.6,38.65,38.57,38.61,17949.0,36.9073,36.9551,36.8787,36.9169,17949.0
2022-03-30 11:40:00,38.61,38.68,38.6,38.63,16828.0,36.9169,36.9838,36.9073,36.936,16828.0
2022-03-30 11:50:00,38.64,38.68,38.63,38.66,16778.0,36.9456,36.9838,36.936,36.9647,16778.0
2022-03-30 12:00:00,38.65,38.66,38.6,38.62,28746.0,36.9551,36.9647,36.9073,36.9265,28746.0
2022-03-30 12:10:00,38.63,38.65,38.59,38.6,19450.0,36.936,36.9551,36.8978,36.9073,19450.0
2022-03-30 12:20:00,38.6,38.61,38.51,38.54,43779.0,36.9073,36.9169,36.8213,36.85,43779.0
2022-03-30 12:30:00,38.53,38.65,38.53,38.62,35172.0,36.8404,36.9551,36.8404,36.9265,35172.0
2022-03-30 12:40:00,38.62,38.64,38.59,38.59,24341.0,36.9265,36.9456,36.8978,36.8978,24341.0
2022-03-30 12:50:00,38.58,38.61,38.56,38.57,10806.0,36.8882,36.9169,36.8691,36.8787,10806.0
2022-03-30 13:00:00,38.57,38.62,38.57,38.62,22862.0,36.8787,36.9265,36.8787,36.9265,22862.0
2022-03-30 13:10:00,38.62,38.64,38.57,38.61,16166.0,36.9265,36.9456,36.8787,36.9169,16166.0
2022-03-30 13:20:00,38.62,38.63,38.53,38.57,14708.0,36.9265,36.936,36.8404,36.8787,14708.0
2022-03-30 13:30:00,38.58,38.58,38.49,38.5,12286.0,36.8882,36.8882,36.8022,36.8117,12286.0
2022-03-30 13:40:00,38.51,38.55,38.49,38.52,20857.0,36.8213,36.8595,36.8022,36.8308,20857.0
2022-03-30 13:50:00,38.51,38.51,38.4,38.42,55216.0,36.8213,36.8213,36.7161,36.7352,55216.0
2022-03-30 14:00:00,38.42,38.43,38.38,38.39,20010.0,36.7352,36.7448,36.697,36.7065,20010.0
2022-03-30 14:10:00,38.4,38.47,38.4,38.47,47830.0,36.7161,36.783,36.7161,36.783,47830.0
2022-03-30 14:20:00,38.5,38.52,38.46,38.51,30561.0,36.8117,36.8308,36.7735,36.8213,30561.0
2022-03-30 14:30:00,38.51,38.58,38.5,38.56,22937.0,36.8213,36.8882,36.8117,36.8691,22937.0
2022-03-30 14:40:00,38.56,38.57,38.52,38.55,19385.0,36.8691,36.8787,36.8308,36.8595,19385.0
2022-03-30 14:50:00,38.54,38.54,38.48,38.48,21626.0,36.85,36.85,36.7926,36.7926,21626.0
2022-03-30 15:00:00,38.48,38.53,38.43,38.52,82567.0,36.7926,36.8404,36.7448,36.8308,82567.0
2022-03-30 15:10:00,38.49,38.54,38.48,38.5,23497.0,36.8022,36.85,36.7926,36.8117,23497.0
2022-03-30 15:20:00,38.5,38.51,38.46,38.49,33224.0,36.8117,36.8213,36.7735,36.8022,33224.0
2022-03-30 15:30:00,38.5,38.6,38.5,38.59,56655.0,36.8117,36.9073,36.8117,36.8978,56655.0
2022-03-30 15:40:00,38.58,38.67,38.58,38.65,52974.0,36.8882,36.9743,36.8882,36.9551,52974.0
2022-03-30 15:50:00,38.64,38.7,38.62,38.66,192210.0,36.9456,37.0029,36.9265,36.9647,192210.0
2022-03-31 09:30:00,38.75,39.07,38.72,39.03,326522.0,37.0508,37.3567,37.0221,37.3185,326522.0
2022-03-31 09:40:00,39.03,39.06,38.87,39.02,111283.0,37.3185,37.3472,37.1655,37.3089,111283.0
2022-03-31 09:50:00,38.98,39.0,38.68,38.74,121700.0,37.2707,37.2898,36.9838,37.0412,121700.0
2022-03-31 10:00:00,38.75,38.86,38.62,38.65,61167.0,37.0508,37.1559,36.9265,36.9551,61167.0
2022-03-31 10:10:00,38.64,38.69,38.53,38.53,38156.0,36.9456,36.9934,36.8404,36.8404,38156.0
2022-03-31 10:20:00,38.53,38.72,38.53,38.68,37700.0,36.8404,37.0221,36.8404,36.9838,37700.0
2022-03-31 10:30:00,38.7,38.76,38.63,38.76,36818.0,37.0029,37.0603,36.936,37.0603,36818.0
2022-03-31 10:40:00,38.76,38.82,38.73,38.73,75316.0,37.0603,37.1177,37.0316,37.0316,75316.0
2022-03-31 10:50:00,38.75,38.87,38.73,38.86,41184.0,37.0508,37.1655,37.0316,37.1559,41184.0
2022-03-31 11:00:00,38.86,38.89,38.81,38.87,46452.0,37.1559,37.1846,37.1081,37.1655,46452.0
2022-03-31 11:10:00,38.87,38.89,38.82,38.85,32993.0,37.1655,37.1846,37.1177,37.1464,32993.0
2022-03-31 11:20:00,38.85,38.92,38.83,38.91,53614.0,37.1464,37.2133,37.1272,37.2037,53614.0
2022-03-31 11:30:00,38.91,38.91,38.79,38.8,44279.0,37.2037,37.2037,37.089,37.0986,44279.0
2022-03-31 11:40:00,38.8,38.95,38.8,38.95,30192.0,37.0986,37.242,37.0986,37.242,30192.0
2022-03-31 11:50:00,38.95,39.03,38.94,39.01,28127.0,37.242,37.3185,37.2324,37.2994,28127.0
2022-03-31 12:00:00,39.01,39.02,38.9,38.9,23803.0,37.2994,37.3089,37.1942,37.1942,23803.0
2022-03-31 12:10:00,38.89,38.91,38.81,38.81,26399.0,37.1846,37.2037,37.1081,37.1081,26399.0
2022-03-31 12:20:00,38.81,38.82,38.76,38.76,19219.0,37.1081,37.1177,37.0603,37.0603,19219.0
2022-03-31 12:30:00,38.77,38.78,38.76,38.77,14884.0,37.0699,37.0794,37.0603,37.0699,14884.0
2022-03-31 12:40:00,38.76,38.86,38.76,38.86,58442.0,37.0603,37.1559,37.0603,37.1559,58442.0
2022-03-31 12:50:00,38.86,38.91,38.84,38.91,31356.0,37.1559,37.2037,37.1368,37.2037,31356.0
2022-03-31 13:00:00,38.91,38.99,38.91,38.99,27086.0,37.2037,37.2802,37.2037,37.2802,27086.0
2022-03-31 13:10:00,38.99,39.03,38.98,39.03,35242.0,37.2802,37.3185,37.2707,37.3185,35242.0
2022-03-31 13:20:00,39.02,39.11,39.02,39.07,76357.0,37.3089,37.395,37.3089,37.3567,76357.0
2022-03-31 13:30:00,39.05,39.07,39.01,39.04,35196.0,37.3376,37.3567,37.2994,37.328,35196.0
2022-03-31 13:40:00,39.04,39.05,39.02,39.03,21474.0,37.328,37.3376,37.3089,37.3185,21474.0
2022-03-31 13:50:00,39.03,39.06,39.0,39.02,24761.0,37.3185,37.3472,37.2898,37.3089,24761.0
2022-03-31 14:00:00,39.02,39.02,38.94,38.94,34701.0,37.3089,37.3089,37.2324,37.2324,34701.0
2022-03-31 14:10:00,38.94,38.94,38.84,38.84,11965.0,37.2324,37.2324,37.1368,37.1368,11965.0
2022-03-31 14:20:00,38.83,38.89,38.82,38.86,41727.0,37.1272,37.1846,37.1177,37.1559,41727.0
2022-03-31 14:30:00,38.86,38.87,38.81,38.85,38112.0,37.1559,37.1655,37.1081,37.1464,38112.0
2022-03-31 14:40:00,38.85,38.85,38.8,38.82,22874.0,37.1464,37.1464,37.0986,37.1177,22874.0
2022-03-31 14:50:00,38.81,38.86,38.81,38.81,10065.0,37.1081,37.1559,37.1081,37.1081,10065.0
2022-03-31 15:00:00,38.82,38.85,38.8,38.8,17221.0,37.1177,37.1464,37.0986,37.0986,17221.0
2022-03-31 15:10:00,38.81,38.84,38.77,38.77,21235.0,37.1081,37.1368,37.0699,37.0699,21235.0
2022-03-31 15:20:00,38.75,38.75,38.71,38.73,16352.0,37.0508,37.0508,37.0125,37.0316,16352.0
2022-03-31 15:30:00,38.73,38.73,38.66,38.68,39308.0,37.0316,37.0316,36.9647,36.9838,39308.0
2022-03-31 15:40:00,38.67,38.67,38.51,38.53,202383.0,36.9743,36.9743,36.8213,36.8404,202383.0
2022-03-31 15:50:00,38.52,38.52,38.33,38.35,423129.0,36.8308,36.8308,36.6492,36.6683,423129.0
2022-04-01 09:30:00,38.09,38.6,38.07,38.54,260166.0,36.4197,36.9073,36.4006,36.85,260166.0
2022-04-01 09:40:00,38.53,38.7,38.52,38.67,63379.0,36.8404,37.0029,36.8308,36.9743,63379.0
2022-04-01 09:50:00,38.69,38.76,38.56,38.66,142004.0,36.9934,37.0603,36.8691,36.9647,142004.0
2022-04-01 10:00:00,38.66,38.74,38.61,38.67,42740.0,36.9647,37.0412,36.9169,36.9743,42740.0
2022-04-01 10:10:00,38.67,38.75,38.61,38.75,45650.0,36.9743,37.0508,36.9169,37.0508,45650.0
2022-04-01 10:20:00,38.75,38.83,38.69,38.7,37417.0,37.0508,37.1272,36.9934,37.0029,37417.0
2022-04-01 10:30:00,38.67,38.68,38.43,38.55,101600.0,36.9743,36.9838,36.7448,36.8595,101600.0
2022-04-01 10:40:00,38.54,38.71,38.52,38.68,49891.0,36.85,37.0125,36.8308,36.9838,49891.0
2022-04-01 10:50:00,38.68,38.72,38.64,38.67,13183.0,36.9838,37.0221,36.9456,36.9743,13183.0
2022-04-01 11:00:00,38.66,38.68,38.57,38.61,18313.0,36.9647,36.9838,36.8787,36.9169,18313.0
2022-04-01 11:10:00,38.62,38.84,38.62,38.82,31946.0,36.9265,37.1368,36.9265,37.1177,31946.0
2022-04-01 11:20:00,38.82,38.86,38.77,38.81,32839.0,37.1177,37.1559,37.0699,37.1081,32839.0
2022-04-01 11:30:00,38.8,38.82,38.69,38.82,57273.0,37.0986,37.1177,36.9934,37.1177,57273.0
2022-04-01 11:40:00,38.83,38.88,38.78,38.8,64545.0,37.1272,37.1751,37.0794,37.0986,64545.0
2022-04-01 11:50:00,38.8,38.8,38.75,38.8,44447.0,37.0986,37.0986,37.0508,37.0986,44447.0
2022-04-01 12:00:00,38.79,38.82,38.69,38.73,49306.0,37.089,37.1177,36.9934,37.0316,49306.0
2022-04-01 12:10:00,38.73,38.76,38.7,38.74,30544.0,37.0316,37.0603,37.0029,37.0412,30544.0
2022-04-01 12:20:00,38.73,38.73,38.66,38.71,30162.0,37.0316,37.0316,36.9647,37.0125,30162.0
2022-04-01 12:30:00,38.71,38.74,38.66,38.74,17786.0,37.0125,37.0412,36.9647,37.0412,17786.0
2022-04-01 12:40:00,38.74,38.93,38.74,38.88,91496.0,37.0412,37.2229,37.0412,37.1751,91496.0
2022-04-01 12:50:00,38.88,38.97,38.87,38.89,74429.0,37.1751,37.2611,37.1655,37.1846,74429.0
2022-04-01 13:00:00,38.89,38.9,38.83,38.85,61079.0,37.1846,37.1942,37.1272,37.1464,61079.0
2022-04-01 13:10:00,38.84,38.84,38.74,38.76,46543.0,37.1368,37.1368,37.0412,37.0603,46543.0
2022-04-01 13:20:00,38.76,38.76,38.66,38.76,34278.0,37.0603,37.0603,36.9647,37.0603,34278.0
2022-04-01 13:30:00,38.77,38.85,38.71,38.84,46019.0,37.0699,37.1464,37.0125,37.1368,46019.0
2022-04-01 13:40:00,38.84,38.9,38.84,38.88,29220.0,37.1368,37.1942,37.1368,37.1751,29220.0
2022-04-01 13:50:00,38.88,39.02,38.88,39.0,50268.0,37.1751,37.3089,37.1751,37.2898,50268.0
2022-04-01 14:00:00,39.0,39.08,38.99,39.02,61897.0,37.2898,37.3663,37.2802,37.3089,61897.0
2022-04-01 14:10:00,39.02,39.09,38.99,39.08,30031.0,37.3089,37.3758,37.2802,37.3663,30031.0
2022-04-01 14:20:00,39.07,39.27,39.07,39.26,120309.0,37.3567,37.548,37.3567,37.5384,120309.0
2022-04-01 14:30:00,39.27,39.4,39.2,39.39,94608.0,37.548,37.6723,37.481,37.6627,94608.0
2022-04-01 14:40:00,39.38,39.42,39.34,39.38,98843.0,37.6531,37.6914,37.6149,37.6531,98843.0
2022-04-01 14:50:00,39.38,39.45,39.33,39.42,130839.0,37.6531,37.7201,37.6053,37.6914,130839.0
2022-04-01 15:00:00,39.42,39.45,39.32,39.32,123777.0,37.6914,37.7201,37.5958,37.5958,123777.0
2022-04-01 15:10:00,39.31,39.45,39.3,39.42,98011.0,37.5862,37.7201,37.5766,37.6914,98011.0
2022-04-01 15:20:00,39.43,39.48,39.43,39.48,136885.0,37.7009,37.7487,37.7009,37.7487,136885.0
2022-04-01 15:30:00,39.48,39.49,39.46,39.49,149841.0,37.7487,37.7583,37.7296,37.7583,149841.0
2022-04-01 15:40:00,39.5,39.53,39.45,39.48,244099.0,37.7679,37.7966,37.7201,37.7487,244099.0
2022-04-01 15:50:00,39.48,39.52,39.4,39.46,429397.0,37.7487,37.787,37.6723,37.7296,429397.0
2022-04-04 09:30:00,39.71,39.79,39.45,39.62,395273.0,37.9687,38.0452,37.7201,37.8826,395273.0
2022-04-04 09:40:00,39.64,39.77,39.42,39.42,180324.0,37.9017,38.026,37.6914,37.6914,180324.0
2022-04-04 09:50:00,39.42,39.44,39.19,39.24,176234.0,37.6914,37.7105,37.4715,37.5193,176234.0
2022-04-04 10:00:00,39.23,39.35,39.15,39.2,106441.0,37.5097,37.6244,37.4332,37.481,106441.0
2022-04-04 10:10:00,39.21,39.38,39.2,39.21,112852.0,37.4906,37.6531,37.481,37.4906,112852.0
2022-04-04 10:20:00,39.21,39.36,39.17,39.36,58390.0,37.4906,37.634,37.4523,37.634,58390.0
2022-04-04 10:30:00,39.36,39.36,39.17,39.25,56544.0,37.634,37.634,37.4523,37.5288,56544.0
2022-04-04 10:40:00,39.26,39.45,39.26,39.43,68280.0,37.5384,37.7201,37.5384,37.7009,68280.0
2022-04-04 10:50:00,39.42,39.48,39.36,39.41,71868.0,37.6914,37.7487,37.634,37.6818,71868.0
2022-04-04 11:00:00,39.41,39.41,39.27,39.33,71199.0,37.6818,37.6818,37.548,37.6053,71199.0
2022-04-04 11:10:00,39.33,39.34,39.24,39.33,55623.0,37.6053,37.6149,37.5193,37.6053,55623.0
2022-04-04 11:20:00,39.33,39.34,39.16,39.16,49445.0,37.6053,37.6149,37.4428,37.4428,49445.0
2022-04-04 11:30:00,39.16,39.2,39.08,39.08,69020.0,37.4428,37.481,37.3663,37.3663,69020.0
2022-04-04 11:40:00,39.07,39.07,38.99,39.02,87479.0,37.3567,37.3567,37.2802,37.3089,87479.0
2022-04-04 11:50:00,39.02,39.13,39.01,39.06,57687.0,37.3089,37.4141,37.2994,37.3472,57687.0
2022-04-04 12:00:00,39.06,39.1,39.01,39.02,20876.0,37.3472,37.3854,37.2994,37.3089,20876.0
2022-04-04 12:10:00,39.03,39.12,39.03,39.1,33579.0,37.3185,37.4045,37.3185,37.3854,33579.0
2022-04-04 12:20:00,39.09,39.15,39.07,39.07,23687.0,37.3758,37.4332,37.3567,37.3567,23687.0
2022-04-04 12:30:00,39.07,39.07,38.98,38.98,24389.0,37.3567,37.3567,37.2707,37.2707,24389.0
2022-04-04 12:40:00,38.98,39.03,38.98,39.01,20997.0,37.2707,37.3185,37.2707,37.2994,20997.0
2022-04-04 12:50:00,39.0,39.0,38.88,38.88,38829.0,37.2898,37.2898,37.1751,37.1751,38829.0
2022-04-04 13:00:00,38.87,38.87,38.67,38.8,86589.0,37.1655,37.1655,36.9743,37.0986,86589.0
2022-04-04 13:10:00,38.81,38.84,38.78,38.81,43346.0,37.1081,37.1368,37.0794,37.1081,43346.0
2022-04-04 13:20:00,38.81,38.87,38.78,38.78,25176.0,37.1081,37.1655,37.0794,37.0794,25176.0
2022-04-04 13:30:00,38.78,38.78,38.67,38.72,37161.0,37.0794,37.0794,36.9743,37.0221,37161.0
2022-04-04 13:40:00,38.73,38.79,38.71,38.73,58596.0,37.0316,37.089,37.0125,37.0316,58596.0
2022-04-04 13:50:00,38.74,38.74,38.66,38.67,70531.0,37.0412,37.0412,36.9647,36.9743,70531.0
2022-04-04 14:00:00,38.67,38.81,38.67,38.81,42486.0,36.9743,37.1081,36.9743,37.1081,42486.0
2022-04-04 14:10:00,38.82,38.92,38.79,38.91,56343.0,37.1177,37.2133,37.089,37.2037,56343.0
2022-04-04 14:20:00,38.91,38.98,38.89,38.95,21825.0,37.2037,37.2707,37.1846,37.242,21825.0
2022-04-04 14:30:00,38.96,38.97,38.89,38.91,25669.0,37.2515,37.2611,37.1846,37.2037,25669.0
2022-04-04 14:40:00,38.91,38.95,38.87,38.93,23623.0,37.2037,37.242,37.1655,37.2229,23623.0
2022-04-04 14:50:00,38.93,38.95,38.92,38.93,8685.0,37.2229,37.242,37.2133,37.2229,8685.0
2022-04-04 15:00:00,38.92,38.95,38.92,38.94,28432.0,37.2133,37.242,37.2133,37.2324,28432.0
2022-04-04 15:10:00,38.94,38.95,38.92,38.92,13703.0,37.2324,37.242,37.2133,37.2133,13703.0
2022-04-04 15:20:00,38.92,38.98,38.87,38.87,45223.0,37.2133,37.2707,37.1655,37.1655,45223.0
2022-04-04 15:30:00,38.88,38.93,38.84,38.92,30598.0,37.1751,37.2229,37.1368,37.2133,30598.0
2022-04-04 15:40:00,38.92,39.12,38.92,39.1,112754.0,37.2133,37.4045,37.2133,37.3854,112754.0
2022-04-04 15:50:00,39.09,39.16,39.09,39.15,101389.0,37.3758,37.4428,37.3758,37.4332,101389.0
2022-04-05 09:30:00,39.38,39.8,39.34,39.8,223804.0,37.6531,38.0547,37.6149,38.0547,223804.0
2022-04-05 09:40:00,39.79,39.87,39.7,39.76,132848.0,38.0452,38.1216,37.9591,38.0165,132848.0
2022-04-05 09:50:00,39.77,39.79,39.65,39.76,73348.0,38.026,38.0452,37.9113,38.0165,73348.0
2022-04-05 10:00:00,39.77,39.87,39.52,39.56,195905.0,38.026,38.1216,37.787,37.8252,195905.0
2022-04-05 10:10:00,39.55,39.55,39.24,39.3,177538.0,37.8157,37.8157,37.5193,37.5766,177538.0
2022-04-05 10:20:00,39.29,39.29,39.07,39.13,158057.0,37.5671,37.5671,37.3567,37.4141,158057.0
2022-04-05 10:30:00,39.13,39.19,39.03,39.12,119889.0,37.4141,37.4715,37.3185,37.4045,119889.0
2022-04-05 10:40:00,39.13,39.16,38.91,39.0,71387.0,37.4141,37.4428,37.2037,37.2898,71387.0
2022-04-05 10:50:00,38.98,39.13,38.98,39.04,42452.0,37.2707,37.4141,37.2707,37.328,42452.0
2022-04-05 11:00:00,39.05,39.13,39.03,39.04,49695.0,37.3376,37.4141,37.3185,37.328,49695.0
2022-04-05 11:10:00,39.05,39.14,38.95,39.13,81259.0,37.3376,37.4237,37.242,37.4141,81259.0
2022-04-05 11:20:00,39.14,39.14,38.87,38.9,115860.0,37.4237,37.4237,37.1655,37.1942,115860.0
2022-04-05 11:30:00,38.9,38.95,38.87,38.92,44273.0,37.1942,37.242,37.1655,37.2133,44273.0
2022-04-05 11:40:00,38.91,38.98,38.85,38.97,15454.0,37.2037,37.2707,37.1464,37.2611,15454.0
2022-04-05 11:50:00,38.95,38.95,38.62,38.65,77554.0,37.242,37.242,36.9265,36.9551,77554.0
2022-04-05 12:00:00,38.66,38.7,38.44,38.63,108333.0,36.9647,37.0029,36.7544,36.936,108333.0
2022-04-05 12:10:00,38.64,38.77,38.63,38.77,46704.0,36.9456,37.0699,36.936,37.0699,46704.0
2022-04-05 12:20:00,38.76,38.79,38.63,38.64,42450.0,37.0603,37.089,36.936,36.9456,42450.0
2022-04-05 12:30:00,38.63,38.64,38.55,38.62,27614.0,36.936,36.9456,36.8595,36.9265,27614.0
2022-04-05 12:40:00,38.62,38.62,38.56,38.59,21456.0,36.9265,36.9265,36.8691,36.8978,21456.0
2022-04-05 12:50:00,38.59,38.62,38.53,38.54,22719.0,36.8978,36.9265,36.8404,36.85,22719.0
2022-04-05 13:00:00,38.54,38.66,38.54,38.66,19818.0,36.85,36.9647,36.85,36.9647,19818.0
2022-04-05 13:10:00,38.65,38.71,38.64,38.64,101269.0,36.9551,37.0125,36.9456,36.9456,101269.0
2022-04-05 13:20:00,38.66,38.72,38.64,38.69,18587.0,36.9647,37.0221,36.9456,36.9934,18587.0
2022-04-05 13:30:00,38.66,38.67,38.6,38.61,16159.0,36.9647,36.9743,36.9073,36.9169,16159.0
2022-04-05 13:40:00,38.6,38.62,38.56,38.57,15967.0,36.9073,36.9265,36.8691,36.8787,15967.0
2022-04-05 13:50:00,38.58,38.58,38.46,38.49,38913.0,36.8882,36.8882,36.7735,36.8022,38913.0
2022-04-05 14:00:00,38.49,38.52,38.39,38.42,67565.0,36.8022,36.8308,36.7065,36.7352,67565.0
2022-04-05 14:10:00,38.42,38.42,38.26,38.26,54040.0,36.7352,36.7352,36.5822,36.5822,54040.0
2022-04-05 14:20:00,38.26,38.39,38.26,38.3,61923.0,36.5822,36.7065,36.5822,36.6205,61923.0
2022-04-05 14:30:00,38.3,38.41,38.28,38.38,61853.0,36.6205,36.7257,36.6014,36.697,61853.0
2022-04-05 14:40:00,38.38,38.38,38.31,38.32,27255.0,36.697,36.697,36.6301,36.6396,27255.0
2022-04-05 14:50:00,38.34,38.44,38.34,38.36,30242.0,36.6587,36.7544,36.6587,36.6779,30242.0
2022-04-05 15:00:00,38.36,38.37,38.16,38.24,145278.0,36.6779,36.6874,36.4866,36.5631,145278.0
2022-04-05 15:10:00,38.24,38.29,38.19,38.22,49928.0,36.5631,36.6109,36.5153,36.544,49928.0
2022-04-05 15:20:00,38.22,38.25,38.1,38.23,135242.0,36.544,36.5727,36.4293,36.5536,135242.0
2022-04-05 15:30:00,38.23,38.3,38.2,38.28,130248.0,36.5536,36.6205,36.5249,36.6014,130248.0
2022-04-05 15:40:00,38.27,38.27,38.12,38.13,126225.0,36.5918,36.5918,36.4484,36.4579,126225.0
2022-04-05 15:50:00,38.13,38.29,38.13,38.27,215589.0,36.4579,36.6109,36.4579,36.5918,215589.0
2022-04-06 09:30:00,38.26,38.63,38.24,38.36,358678.0,36.5822,36.936,36.5631,36.6779,358678.0
2022-04-06 09:40:00,38.36,38.38,38.12,38.21,148353.0,36.6779,36.697,36.4484,36.5344,148353.0
2022-04-06 09:50:00,38.22,38.59,38.22,38.53,157282.0,36.544,36.8978,36.544,36.8404,157282.0
2022-04-06 10:00:00,38.53,38.54,38.31,38.31,88359.0,36.8404,36.85,36.6301,36.6301,88359.0
2022-04-06 10:10:00,38.31,38.36,38.22,38.26,51634.0,36.6301,36.6779,36.544,36.5822,51634.0
2022-04-06 10:20:00,38.26,38.35,38.13,38.14,96496.0,36.5822,36.6683,36.4579,36.4675,96496.0
2022-04-06 10:30:00,38.12,38.26,38.1,38.13,109339.0,36.4484,36.5822,36.4293,36.4579,109339.0
2022-04-06 10:40:00,38.14,38.17,38.05,38.12,44228.0,36.4675,36.4962,36.3815,36.4484,44228.0
2022-04-06 10:50:00,38.11,38.37,38.11,38.29,77610.0,36.4388,36.6874,36.4388,36.6109,77610.0
2022-04-06 11:00:00,38.27,38.49,38.27,38.4,169348.0,36.5918,36.8022,36.5918,36.7161,169348.0
2022-04-06 11:10:00,38.4,38.43,38.33,38.43,104003.0,36.7161,36.7448,36.6492,36.7448,104003.0
2022-04-06 11:20:00,38.44,38.44,38.29,38.3,79696.0,36.7544,36.7544,36.6109,36.6205,79696.0
2022-04-06 11:30:00,38.3,38.37,38.28,38.37,43566.0,36.6205,36.6874,36.6014,36.6874,43566.0
2022-04-06 11:40:00,38.36,38.48,38.31,38.47,44061.0,36.6779,36.7926,36.6301,36.783,44061.0
2022-04-06 11:50:00,38.47,38.57,38.43,38.53,127709.0,36.783,36.8787,36.7448,36.8404,127709.0
2022-04-06 12:00:00,38.55,38.65,38.54,38.54,33723.0,36.8595,36.9551,36.85,36.85,33723.0
2022-04-06 12:10:00,38.54,38.56,38.41,38.43,34416.0,36.85,36.8691,36.7257,36.7448,34416.0
2022-04-06 12:20:00,38.42,38.45,38.37,38.43,25493.0,36.7352,36.7639,36.6874,36.7448,25493.0
2022-04-06 12:30:00,38.44,38.47,38.42,38.43,38247.0,36.7544,36.783,36.7352,36.7448,38247.0
2022-04-06 12:40:00,38.43,38.47,38.38,38.38,25820.0,36.7448,36.783,36.697,36.697,25820.0
2022-04-06 12:50:00,38.37,38.45,38.34,38.41,14706.0,36.6874,36.7639,36.6587,36.7257,14706.0
2022-04-06 13:00:00,38.41,38.41,38.25,38.26,39172.0,36.7257,36.7257,36.5727,36.5822,39172.0
2022-04-06 13:10:00,38.28,38.28,38.05,38.05,44627.0,36.6014,36.6014,36.3815,36.3815,44627.0
2022-04-06 13:20:00,38.05,38.18,38.04,38.09,36260.0,36.3815,36.5058,36.3719,36.4197,36260.0
2022-04-06 13:30:00,38.11,38.15,38.1,38.11,19401.0,36.4388,36.4771,36.4293,36.4388,19401.0
2022-04-06 13:40:00,38.09,38.14,38.06,38.06,38094.0,36.4197,36.4675,36.391,36.391,38094.0
2022-04-06 13:50:00,38.06,38.15,38.06,38.14,36232.0,36.391,36.4771,36.391,36.4675,36232.0
2022-04-06 14:00:00,38.14,38.31,37.95,37.96,121594.0,36.4675,36.6301,36.2858,36.2954,121594.0
2022-04-06 14:10:00,37.94,37.97,37.8,37.87,109084.0,36.2763,36.305,36.1424,36.2093,109084.0
2022-04-06 14:20:00,37.88,38.05,37.87,38.02,49225.0,36.2189,36.3815,36.2093,36.3528,49225.0
2022-04-06 14:30:00,38.02,38.27,38.0,38.02,87322.0,36.3528,36.5918,36.3336,36.3528,87322.0
2022-04-06 14:40:00,38.02,38.19,37.97,38.08,74596.0,36.3528,36.5153,36.305,36.4101,74596.0
2022-04-06 14:50:00,38.09,38.27,38.09,38.22,85149.0,36.4197,36.5918,36.4197,36.544,85149.0
2022-04-06 15:00:00,38.23,38.32,38.13,38.23,53504.0,36.5536,36.6396,36.4579,36.5536,53504.0
2022-04-06 15:10:00,38.25,38.27,38.1,38.14,45235.0,36.5727,36.5918,36.4293,36.4675,45235.0
2022-04-06 15:20:00,38.13,38.23,38.11,38.2,89394.0,36.4579,36.5536,36.4388,36.5249,89394.0
2022-04-06 15:30:00,38.2,38.23,38.11,38.18,54617.0,36.5249,36.5536,36.4388,36.5058,54617.0
2022-04-06 15:40:00,38.19,38.2,38.06,38.06,59998.0,36.5153,36.5249,36.391,36.391,59998.0
2022-04-06 15:50:00,38.05,38.2,38.05,38.2,122650.0,36.3815,36.5249,36.3815,36.5249,122650.0
2022-04-07 09:30:00,38.3,38.47,38.2,38.45,261371.0,36.6205,36.783,36.5249,36.7639,261371.0
2022-04-07 09:40:00,38.43,38.5,38.22,38.32,179311.0,36.7448,36.8117,36.544,36.6396,179311.0
2022-04-07 09:50:00,38.3,38.41,38.2,38.36,63181.0,36.6205,36.7257,36.5249,36.6779,63181.0
2022-04-07 10:00:00,38.38,38.43,38.24,38.3,50303.0,36.697,36.7448,36.5631,36.6205,50303.0
2022-04-07 10:10:00,38.29,38.32,38.18,38.27,70399.0,36.6109,36.6396,36.5058,36.5918,70399.0
2022-04-07 10:20:00,38.27,38.4,38.26,38.3,66703.0,36.5918,36.7161,36.5822,36.6205,66703.0
2022-04-07 10:30:00,38.28,38.46,38.21,38.46,94403.0,36.6014,36.7735,36.5344,36.7735,94403.0
2022-04-07 10:40:00,38.45,38.73,38.42,38.72,124587.0,36.7639,37.0316,36.7352,37.0221,124587.0
2022-04-07 10:50:00,38.72,38.72,38.57,38.62,72757.0,37.0221,37.0221,36.8787,36.9265,72757.0
2022-04-07 11:00:00,38.62,38.64,38.53,38.57,67402.0,36.9265,36.9456,36.8404,36.8787,67402.0
2022-04-07 11:10:00,38.58,38.6,38.4,38.44,62063.0,36.8882,36.9073,36.7161,36.7544,62063.0
2022-04-07 11:20:00,38.43,38.47,38.4,38.42,37102.0,36.7448,36.783,36.7161,36.7352,37102.0
2022-04-07 11:30:00,38.43,38.47,38.38,38.47,28872.0,36.7448,36.783,36.697,36.783,28872.0
2022-04-07 11:40:00,38.45,38.63,38.45,38.61,56466.0,36.7639,36.936,36.7639,36.9169,56466.0
2022-04-07 11:50:00,38.6,38.8,38.6,38.75,63352.0,36.9073,37.0986,36.9073,37.0508,63352.0
2022-04-07 12:00:00,38.77,38.77,38.64,38.71,40918.0,37.0699,37.0699,36.9456,37.0125,40918.0
2022-04-07 12:10:00,38.7,38.73,38.67,38.73,50537.0,37.0029,37.0316,36.9743,37.0316,50537.0
2022-04-07 12:20:00,38.72,38.73,38.63,38.63,63217.0,37.0221,37.0316,36.936,36.936,63217.0
2022-04-07 12:30:00,38.63,38.72,38.6,38.7,67396.0,36.936,37.0221,36.9073,37.0029,67396.0
2022-04-07 12:40:00,38.71,38.82,38.71,38.82,32249.0,37.0125,37.1177,37.0125,37.1177,32249.0
2022-04-07 12:50:00,38.8,38.81,38.73,38.77,35399.0,37.0986,37.1081,37.0316,37.0699,35399.0
2022-04-07 13:00:00,38.77,38.85,38.77,38.78,50974.0,37.0699,37.1464,37.0699,37.0794,50974.0
2022-04-07 13:10:00,38.78,38.81,38.76,38.78,41426.0,37.0794,37.1081,37.0603,37.0794,41426.0
2022-04-07 13:20:00,38.78,38.85,38.75,38.76,47249.0,37.0794,37.1464,37.0508,37.0603,47249.0
2022-04-07 13:30:00,38.73,38.83,38.71,38.83,47182.0,37.0316,37.1272,37.0125,37.1272,47182.0
2022-04-07 13:40:00,38.83,38.92,38.81,38.92,57474.0,37.1272,37.2133,37.1081,37.2133,57474.0
2022-04-07 13:50:00,38.92,38.96,38.89,38.9,68670.0,37.2133,37.2515,37.1846,37.1942,68670.0
2022-04-07 14:00:00,38.9,38.99,38.88,38.97,31808.0,37.1942,37.2802,37.1751,37.2611,31808.0
2022-04-07 14:10:00,38.97,39.01,38.91,38.95,58652.0,37.2611,37.2994,37.2037,37.242,58652.0
2022-04-07 14:20:00,38.94,38.96,38.89,38.89,44857.0,37.2324,37.2515,37.1846,37.1846,44857.0
2022-04-07 14:30:00,38.89,38.91,38.85,38.88,31354.0,37.1846,37.2037,37.1464,37.1751,31354.0
2022-04-07 14:40:00,38.87,38.9,38.85,38.89,22709.0,37.1655,37.1942,37.1464,37.1846,22709.0
2022-04-07 14:50:00,38.9,38.94,38.86,38.93,48878.0,37.1942,37.2324,37.1559,37.2229,48878.0
2022-04-07 15:00:00,38.93,38.95,38.88,38.94,45420.0,37.2229,37.242,37.1751,37.2324,45420.0
2022-04-07 15:10:00,38.94,38.98,38.88,38.89,33294.0,37.2324,37.2707,37.1751,37.1846,33294.0
2022-04-07 15:20:00,38.88,38.91,38.7,38.7,145416.0,37.1751,37.2037,37.0029,37.0029,145416.0
2022-04-07 15:30:00,38.71,38.78,38.7,38.78,70458.0,37.0125,37.0794,37.0029,37.0794,70458.0
2022-04-07 15:40:00,38.77,38.77,38.67,38.71,132524.0,37.0699,37.0699,36.9743,37.0125,132524.0
2022-04-07 15:50:00,38.7,38.74,38.65,38.73,298222.0,37.0029,37.0412,36.9551,37.0316,298222.0
2022-04-08 09:30:00,38.91,39.32,38.89,39.24,440568.0,37.2037,37.5958,37.1846,37.5193,440568.0
2022-04-08 09:40:00,39.23,39.23,39.05,39.1,126432.0,37.5097,37.5097,37.3376,37.3854,126432.0
2022-04-08 09:50:00,39.1,39.3,39.08,39.23,108308.0,37.3854,37.5766,37.3663,37.5097,108308.0
2022-04-08 10:00:00,39.27,39.53,39.25,39.53,216771.0,37.548,37.7966,37.5288,37.7966,216771.0
2022-04-08 10:10:00,39.53,39.68,39.51,39.58,178332.0,37.7966,37.94,37.7774,37.8444,178332.0
2022-04-08 10:20:00,39.59,39.66,39.51,39.54,106236.0,37.8539,37.9209,37.7774,37.8061,106236.0
2022-04-08 10:30:00,39.54,39.65,39.46,39.48,92007.0,37.8061,37.9113,37.7296,37.7487,92007.0
2022-04-08 10:40:00,39.46,39.46,39.3,39.3,82653.0,37.7296,37.7296,37.5766,37.5766,82653.0
2022-04-08 10:50:00,39.29,39.34,39.25,39.31,49006.0,37.5671,37.6149,37.5288,37.5862,49006.0
2022-04-08 11:00:00,39.31,39.37,39.29,39.36,43550.0,37.5862,37.6436,37.5671,37.634,43550.0
2022-04-08 11:10:00,39.35,39.44,39.34,39.44,40397.0,37.6244,37.7105,37.6149,37.7105,40397.0
2022-04-08 11:20:00,39.45,39.56,39.42,39.52,108272.0,37.7201,37.8252,37.6914,37.787,108272.0
2022-04-08 11:30:00,39.52,39.59,39.48,39.48,169615.0,37.787,37.8539,37.7487,37.7487,169615.0
2022-04-08 11:40:00,39.49,39.52,39.43,39.45,84834.0,37.7583,37.787,37.7009,37.7201,84834.0
2022-04-08 11:50:00,39.47,39.55,39.45,39.45,65909.0,37.7392,37.8157,37.7201,37.7201,65909.0
2022-04-08 12:00:00,39.45,39.49,39.41,39.49,46927.0,37.7201,37.7583,37.6818,37.7583,46927.0
2022-04-08 12:10:00,39.49,39.52,39.48,39.5,29072.0,37.7583,37.787,37.7487,37.7679,29072.0
2022-04-08 12:20:00,39.51,39.54,39.48,39.54,30918.0,37.7774,37.8061,37.7487,37.8061,30918.0
2022-04-08 12:30:00,39.54,39.61,39.52,39.6,39089.0,37.8061,37.873,37.787,37.8635,39089.0
2022-04-08 12:40:00,39.59,39.59,39.49,39.55,31186.0,37.8539,37.8539,37.7583,37.8157,31186.0
2022-04-08 12:50:00,39.55,39.61,39.55,39.61,35878.0,37.8157,37.873,37.8157,37.873,35878.0
2022-04-08 13:00:00,39.61,39.61,39.51,39.52,49759.0,37.873,37.873,37.7774,37.787,49759.0
2022-04-08 13:10:00,39.52,39.66,39.52,39.65,41554.0,37.787,37.9209,37.787,37.9113,41554.0
2022-04-08 13:20:00,39.64,39.7,39.64,39.67,72860.0,37.9017,37.9591,37.9017,37.9304,72860.0
2022-04-08 13:30:00,39.68,39.68,39.62,39.65,37923.0,37.94,37.94,37.8826,37.9113,37923.0
2022-04-08 13:40:00,39.64,39.73,39.64,39.73,64844.0,37.9017,37.9878,37.9017,37.9878,64844.0
2022-04-08 13:50:00,39.74,39.79,39.73,39.77,71017.0,37.9973,38.0452,37.9878,38.026,71017.0
2022-04-08 14:00:00,39.78,39.8,39.76,39.78,31060.0,38.0356,38.0547,38.0165,38.0356,31060.0
2022-04-08 14:10:00,39.79,39.81,39.77,39.79,85056.0,38.0452,38.0643,38.026,38.0452,85056.0
2022-04-08 14:20:00,39.79,39.81,39.71,39.73,52718.0,38.0452,38.0643,37.9687,37.9878,52718.0
2022-04-08 14:30:00,39.75,39.8,39.73,39.79,37479.0,38.0069,38.0547,37.9878,38.0452,37479.0
2022-04-08 14:40:00,39.79,39.8,39.75,39.77,34131.0,38.0452,38.0547,38.0069,38.026,34131.0
2022-04-08 14:50:00,39.77,39.81,39.77,39.8,101858.0,38.026,38.0643,38.026,38.0547,101858.0
2022-04-08 15:00:00,39.8,39.8,39.72,39.75,55273.0,38.0547,38.0547,37.9782,38.0069,55273.0
2022-04-08 15:10:00,39.76,39.77,39.69,39.7,53935.0,38.0165,38.026,37.9495,37.9591,53935.0
2022-04-08 15:20:00,39.7,39.72,39.64,39.72,84127.0,37.9591,37.9782,37.9017,37.9782,84127.0
2022-04-08 15:30:00,39.72,39.76,39.7,39.7,66520.0,37.9782,38.0165,37.9591,37.9591,66520.0
2022-04-08 15:40:00,39.71,39.72,39.67,39.67,73903.0,37.9687,37.9782,37.9304,37.9304,73903.0
2022-04-08 15:50:00,39.66,39.69,39.61,39.67,197001.0,37.9209,37.9495,37.873,37.9304,197001.0
2022-04-11 09:30:00,40.22,40.38,40.02,40.11,938705.0,38.4563,38.6093,38.2651,38.3511,938705.0
2022-04-11 09:40:00,40.08,40.14,39.71,39.75,313790.0,38.3224,38.3798,37.9687,38.0069,313790.0
2022-04-11 09:50:00,39.74,39.84,39.56,39.79,219917.0,37.9973,38.093,37.8252,38.0452,219917.0
2022-04-11 10:00:00,39.8,39.84,39.67,39.69,123932.0,38.0547,38.093,37.9304,37.9495,123932.0
2022-04-11 10:10:00,39.71,39.72,39.48,39.63,76140.0,37.9687,37.9782,37.7487,37.8922,76140.0
2022-04-11 10:20:00,39.62,39.64,39.52,39.52,58467.0,37.8826,37.9017,37.787,37.787,58467.0
2022-04-11 10:30:00,39.52,39.52,39.31,39.38,73417.0,37.787,37.787,37.5862,37.6531,73417.0
2022-04-11 10:40:00,39.39,39.45,39.32,39.44,46494.0,37.6627,37.7201,37.5958,37.7105,46494.0
2022-04-11 10:50:00,39.44,39.5,39.38,39.5,87448.0,37.7105,37.7679,37.6531,37.7679,87448.0
2022-04-11 11:00:00,39.49,39.57,39.47,39.53,94754.0,37.7583,37.8348,37.7392,37.7966,94754.0
2022-04-11 11:10:00,39.53,39.55,39.34,39.34,63152.0,37.7966,37.8157,37.6149,37.6149,63152.0
2022-04-11 11:20:00,39.34,39.42,39.33,39.41,34010.0,37.6149,37.6914,37.6053,37.6818,34010.0
2022-04-11 11:30:00,39.41,39.41,39.27,39.31,52564.0,37.6818,37.6818,37.548,37.5862,52564.0
2022-04-11 11:40:00,39.3,39.43,39.3,39.38,54572.0,37.5766,37.7009,37.5766,37.6531,54572.0
2022-04-11 11:50:00,39.39,39.39,39.24,39.25,63309.0,37.6627,37.6627,37.5193,37.5288,63309.0
2022-04-11 12:00:00,39.24,39.28,39.19,39.28,76813.0,37.5193,37.5575,37.4715,37.5575,76813.0
2022-04-11 12:10:00,39.27,39.27,39.16,39.19,53167.0,37.548,37.548,37.4428,37.4715,53167.0
2022-04-11 12:20:00,39.17,39.18,39.07,39.07,31857.0,37.4523,37.4619,37.3567,37.3567,31857.0
2022-04-11 12:30:00,39.07,39.28,39.06,39.26,111841.0,37.3567,37.5575,37.3472,37.5384,111841.0
2022-04-11 12:40:00,39.24,39.26,39.21,39.25,20041.0,37.5193,37.5384,37.4906,37.5288,20041.0
2022-04-11 12:50:00,39.25,39.25,39.0,39.02,91791.0,37.5288,37.5288,37.2898,37.3089,91791.0
2022-04-11 13:00:00,39.02,39.2,39.02,39.18,37262.0,37.3089,37.481,37.3089,37.4619,37262.0
2022-04-11 13:10:00,39.19,39.3,39.19,39.3,36603.0,37.4715,37.5766,37.4715,37.5766,36603.0
2022-04-11 13:20:00,39.31,39.32,39.23,39.29,40541.0,37.5862,37.5958,37.5097,37.5671,40541.0
2022-04-11 13:30:00,39.28,39.32,39.26,39.31,17660.0,37.5575,37.5958,37.5384,37.5862,17660.0
2022-04-11 13:40:00,39.3,39.42,39.28,39.42,12636.0,37.5766,37.6914,37.5575,37.6914,12636.0
2022-04-11 13:50:00,39.4,39.4,39.32,39.37,30737.0,37.6723,37.6723,37.5958,37.6436,30737.0
2022-04-11 14:00:00,39.38,39.39,39.35,39.38,4810.0,37.6531,37.6627,37.6244,37.6531,4810.0
2022-04-11 14:10:00,39.39,39.45,39.36,39.45,22956.0,37.6627,37.7201,37.634,37.7201,22956.0
2022-04-11 14:20:00,39.46,39.48,39.41,39.42,20823.0,37.7296,37.7487,37.6818,37.6914,20823.0
2022-04-11 14:30:00,39.42,39.5,39.38,39.5,12186.0,37.6914,37.7679,37.6531,37.7679,12186.0
2022-04-11 14:40:00,39.5,39.53,39.48,39.51,28708.0,37.7679,37.7966,37.7487,37.7774,28708.0
2022-04-11 14:50:00,39.51,39.56,39.5,39.52,32207.0,37.7774,37.8252,37.7679,37.787,32207.0
2022-04-11 15:00:00,39.52,39.57,39.51,39.53,52546.0,37.787,37.8348,37.7774,37.7966,52546.0
2022-04-11 15:10:00,39.53,39.56,39.46,39.46,43408.0,37.7966,37.8252,37.7296,37.7296,43408.0
2022-04-11 15:20:00,39.45,39.45,39.38,39.42,34824.0,37.7201,37.7201,37.6531,37.6914,34824.0
2022-04-11 15:30:00,39.41,39.42,39.34,39.42,47464.0,37.6818,37.6914,37.6149,37.6914,47464.0
2022-04-11 15:40:00,39.43,39.5,39.41,39.44,119471.0,37.7009,37.7679,37.6818,37.7105,119471.0
2022-04-11 15:50:00,39.44,39.49,39.43,39.45,175044.0,37.7105,37.7583,37.7009,37.7201,175044.0
2022-04-12 09:30:00,39.99,40.05,39.8,39.96,779580.0,38.2364,38.2938,38.0547,38.2077,779580.0
2022-04-12 09:40:00,39.96,39.98,39.66,39.69,189041.0,38.2077,38.2268,37.9209,37.9495,189041.0
2022-04-12 09:50:00,39.68,39.76,39.63,39.66,105035.0,37.94,38.0165,37.8922,37.9209,105035.0
2022-04-12 10:00:00,39.64,39.69,39.51,39.53,79620.0,37.9017,37.9495,37.7774,37.7966,79620.0
2022-04-12 10:10:00,39.54,39.68,39.46,39.67,87626.0,37.8061,37.94,37.7296,37.9304,87626.0
2022-04-12 10:20:00,39.67,39.76,39.6,39.67,132661.0,37.9304,38.0165,37.8635,37.9304,132661.0
2022-04-12 10:30:00,39.67,39.93,39.67,39.91,93998.0,37.9304,38.179,37.9304,38.1599,93998.0
2022-04-12 10:40:00,39.91,40.21,39.87,40.2,236066.0,38.1599,38.4467,38.1216,38.4372,236066.0
2022-04-12 10:50:00,40.21,40.45,40.21,40.3,240383.0,38.4467,38.6762,38.4467,38.5328,240383.0
2022-04-12 11:00:00,40.3,40.47,40.27,40.46,158557.0,38.5328,38.6953,38.5041,38.6858,158557.0
2022-04-12 11:10:00,40.48,40.52,40.33,40.34,181516.0,38.7049,38.7431,38.5615,38.571,181516.0
2022-04-12 11:20:00,40.36,40.4,40.33,40.38,44332.0,38.5902,38.6284,38.5615,38.6093,44332.0
2022-04-12 11:30:00,40.38,40.42,40.31,40.41,60709.0,38.6093,38.6475,38.5423,38.638,60709.0
2022-04-12 11:40:00,40.4,40.45,40.35,40.38,46290.0,38.6284,38.6762,38.5806,38.6093,46290.0
2022-04-12 11:50:00,40.37,40.39,40.28,40.3,30931.0,38.5997,38.6188,38.5137,38.5328,30931.0
2022-04-12 12:00:00,40.29,40.4,40.26,40.39,60567.0,38.5232,38.6284,38.4945,38.6188,60567.0
2022-04-12 12:10:00,40.4,40.41,40.33,40.41,53063.0,38.6284,38.638,38.5615,38.638,53063.0
2022-04-12 12:20:00,40.4,40.45,40.35,40.38,61175.0,38.6284,38.6762,38.5806,38.6093,61175.0
2022-04-12 12:30:00,40.38,40.43,40.37,40.41,64867.0,38.6093,38.6571,38.5997,38.638,64867.0
2022-04-12 12:40:00,40.42,40.42,40.29,40.36,57696.0,38.6475,38.6475,38.5232,38.5902,57696.0
2022-04-12 12:50:00,40.36,40.4,40.33,40.36,26240.0,38.5902,38.6284,38.5615,38.5902,26240.0
2022-04-12 13:00:00,40.36,40.42,40.28,40.36,108136.0,38.5902,38.6475,38.5137,38.5902,108136.0
2022-04-12 13:10:00,40.35,40.35,40.26,40.29,40611.0,38.5806,38.5806,38.4945,38.5232,40611.0
2022-04-12 13:20:00,40.28,40.33,40.23,40.3,40069.0,38.5137,38.5615,38.4659,38.5328,40069.0
2022-04-12 13:30:00,40.3,40.34,40.25,40.31,23233.0,38.5328,38.571,38.485,38.5423,23233.0
2022-04-12 13:40:00,40.31,40.31,40.19,40.28,39693.0,38.5423,38.5423,38.4276,38.5137,39693.0
2022-04-12 13:50:00,40.28,40.28,40.13,40.13,47358.0,38.5137,38.5137,38.3702,38.3702,47358.0
2022-04-12 14:00:00,40.13,40.17,40.09,40.17,39320.0,38.3702,38.4085,38.332,38.4085,39320.0
2022-04-12 14:10:00,40.17,40.19,40.08,40.19,35339.0,38.4085,38.4276,38.3224,38.4276,35339.0
2022-04-12 14:20:00,40.19,40.2,40.08,40.08,51954.0,38.4276,38.4372,38.3224,38.3224,51954.0
2022-04-12 14:30:00,40.06,40.12,39.96,39.96,69244.0,38.3033,38.3607,38.2077,38.2077,69244.0
2022-04-12 14:40:00,39.95,39.95,39.81,39.84,97294.0,38.1981,38.1981,38.0643,38.093,97294.0
2022-04-12 14:50:00,39.84,39.95,39.84,39.93,35137.0,38.093,38.1981,38.093,38.179,35137.0
2022-04-12 15:00:00,39.91,39.94,39.83,39.83,32713.0,38.1599,38.1886,38.0834,38.0834,32713.0
2022-04-12 15:10:00,39.84,39.88,39.78,39.8,33691.0,38.093,38.1312,38.0356,38.0547,33691.0
2022-04-12 15:20:00,39.81,39.88,39.77,39.78,54583.0,38.0643,38.1312,38.026,38.0356,54583.0
2022-04-12 15:30:00,39.77,39.83,39.69,39.83,97095.0,38.026,38.0834,37.9495,38.0834,97095.0
2022-04-12 15:40:00,39.82,39.85,39.78,39.8,101130.0,38.0738,38.1025,38.0356,38.0547,101130.0
2022-04-12 15:50:00,39.79,39.81,39.77,39.79,105729.0,38.0452,38.0643,38.026,38.0452,105729.0
2022-04-13 09:30:00,40.2,40.4,40.19,40.32,409056.0,38.4372,38.6284,38.4276,38.5519,409056.0
2022-04-13 09:40:00,40.32,40.42,39.98,40.15,160978.0,38.5519,38.6475,38.2268,38.3894,160978.0
2022-04-13 09:50:00,40.16,40.4,40.14,40.37,140422.0,38.3989,38.6284,38.3798,38.5997,140422.0
2022-04-13 10:00:00,40.37,40.4,40.13,40.23,181833.0,38.5997,38.6284,38.3702,38.4659,181833.0
2022-04-13 10:10:00,40.25,40.28,40.13,40.13,28195.0,38.485,38.5137,38.3702,38.3702,28195.0
2022-04-13 10:20:00,40.12,40.23,40.11,40.15,75468.0,38.3607,38.4659,38.3511,38.3894,75468.0
2022-04-13 10:30:00,40.15,40.33,40.06,40.31,131782.0,38.3894,38.5615,38.3033,38.5423,131782.0
2022-04-13 10:40:00,40.29,40.51,40.25,40.49,91075.0,38.5232,38.7336,38.485,38.7145,91075.0
2022-04-13 10:50:00,40.49,40.62,40.49,40.59,134482.0,38.7145,38.8388,38.7145,38.8101,134482.0
2022-04-13 11:00:00,40.59,40.6,40.43,40.45,122115.0,38.8101,38.8196,38.6571,38.6762,122115.0
2022-04-13 11:10:00,40.45,40.55,40.45,40.52,47204.0,38.6762,38.7718,38.6762,38.7431,47204.0
2022-04-13 11:20:00,40.52,40.63,40.5,40.63,66277.0,38.7431,38.8483,38.724,38.8483,66277.0
2022-04-13 11:30:00,40.62,40.67,40.58,40.63,49048.0,38.8388,38.8866,38.8005,38.8483,49048.0
2022-04-13 11:40:00,40.61,40.78,40.6,40.77,133394.0,38.8292,38.9917,38.8196,38.9822,133394.0
2022-04-13 11:50:00,40.77,40.8,40.7,40.76,40567.0,38.9822,39.0109,38.9152,38.9726,40567.0
2022-04-13 12:00:00,40.76,40.81,40.73,40.78,68190.0,38.9726,39.0204,38.9439,38.9917,68190.0
2022-04-13 12:10:00,40.79,40.86,40.75,40.86,60773.0,39.0013,39.0682,38.9631,39.0682,60773.0
2022-04-13 12:20:00,40.86,40.88,40.74,40.77,105616.0,39.0682,39.0874,38.9535,38.9822,105616.0
2022-04-13 12:30:00,40.78,40.81,40.69,40.69,73862.0,38.9917,39.0204,38.9057,38.9057,73862.0
2022-04-13 12:40:00,40.69,40.8,40.67,40.8,34846.0,38.9057,39.0109,38.8866,39.0109,34846.0
2022-04-13 12:50:00,40.8,40.8,40.73,40.77,81428.0,39.0109,39.0109,38.9439,38.9822,81428.0
2022-04-13 13:00:00,40.77,40.8,40.73,40.79,52665.0,38.9822,39.0109,38.9439,39.0013,52665.0
2022-04-13 13:10:00,40.78,40.8,40.76,40.77,29182.0,38.9917,39.0109,38.9726,38.9822,29182.0
2022-04-13 13:20:00,40.77,40.81,40.76,40.77,50673.0,38.9822,39.0204,38.9726,38.9822,50673.0
2022-04-13 13:30:00,40.77,40.83,40.77,40.79,60181.0,38.9822,39.0395,38.9822,39.0013,60181.0
2022-04-13 13:40:00,40.79,40.8,40.73,40.74,51252.0,39.0013,39.0109,38.9439,38.9535,51252.0
2022-04-13 13:50:00,40.75,40.76,40.65,40.65,82795.0,38.9631,38.9726,38.8674,38.8674,82795.0
2022-04-13 14:00:00,40.65,40.7,40.6,40.7,109922.0,38.8674,38.9152,38.8196,38.9152,109922.0
2022-04-13 14:10:00,40.7,40.72,40.66,40.7,58076.0,38.9152,38.9344,38.877,38.9152,58076.0
2022-04-13 14:20:00,40.7,40.73,40.66,40.67,41720.0,38.9152,38.9439,38.877,38.8866,41720.0
2022-04-13 14:30:00,40.67,40.69,40.66,40.68,30218.0,38.8866,38.9057,38.877,38.8961,30218.0
2022-04-13 14:40:00,40.69,40.73,40.69,40.72,30126.0,38.9057,38.9439,38.9057,38.9344,30126.0
2022-04-13 14:50:00,40.71,40.71,40.62,40.62,48836.0,38.9248,38.9248,38.8388,38.8388,48836.0
2022-04-13 15:00:00,40.62,40.65,40.58,40.64,99488.0,38.8388,38.8674,38.8005,38.8579,99488.0
2022-04-13 15:10:00,40.63,40.67,40.6,40.63,59801.0,38.8483,38.8866,38.8196,38.8483,59801.0
2022-04-13 15:20:00,40.63,40.7,40.63,40.66,40442.0,38.8483,38.9152,38.8483,38.877,40442.0
2022-04-13 15:30:00,40.66,40.7,40.66,40.68,86949.0,38.877,38.9152,38.877,38.8961,86949.0
2022-04-13 15:40:00,40.67,40.68,40.54,40.55,157376.0,38.8866,38.8961,38.7623,38.7718,157376.0
2022-04-13 15:50:00,40.55,40.7,40.53,40.69,194678.0,38.7718,38.9152,38.7527,38.9057,194678.0
2022-04-14 09:30:00,40.5,40.63,40.36,40.37,305640.0,38.724,38.8483,38.5902,38.5997,305640.0
2022-04-14 09:40:00,40.36,40.46,40.21,40.36,193168.0,38.5902,38.6858,38.4467,38.5902,193168.0
2022-04-14 09:50:00,40.36,40.45,40.17,40.21,188833.0,38.5902,38.6762,38.4085,38.4467,188833.0
2022-04-14 10:00:00,40.21,40.38,40.18,40.3,82255.0,38.4467,38.6093,38.418,38.5328,82255.0
2022-04-14 10:10:00,40.32,40.37,40.27,40.34,47682.0,38.5519,38.5997,38.5041,38.571,47682.0
2022-04-14 10:20:00,40.34,40.45,40.3,40.39,87839.0,38.571,38.6762,38.5328,38.6188,87839.0
2022-04-14 10:30:00,40.39,40.47,40.37,40.38,53494.0,38.6188,38.6953,38.5997,38.6093,53494.0
2022-04-14 10:40:00,40.4,40.48,40.38,40.47,75191.0,38.6284,38.7049,38.6093,38.6953,75191.0
2022-04-14 10:50:00,40.47,40.48,40.37,40.4,71653.0,38.6953,38.7049,38.5997,38.6284,71653.0
2022-04-14 11:00:00,40.4,40.4,40.28,40.34,48777.0,38.6284,38.6284,38.5137,38.571,48777.0
2022-04-14 11:10:00,40.34,40.38,40.31,40.35,33843.0,38.571,38.6093,38.5423,38.5806,33843.0
2022-04-14 11:20:00,40.35,40.36,40.16,40.24,106074.0,38.5806,38.5902,38.3989,38.4754,106074.0
2022-04-14 11:30:00,40.24,40.28,40.21,40.25,45323.0,38.4754,38.5137,38.4467,38.485,45323.0
2022-04-14 11:40:00,40.24,40.28,40.2,40.24,56468.0,38.4754,38.5137,38.4372,38.4754,56468.0
2022-04-14 11:50:00,40.24,40.34,40.24,40.33,58098.0,38.4754,38.571,38.4754,38.5615,58098.0
2022-04-14 12:00:00,40.33,40.4,40.33,40.4,45120.0,38.5615,38.6284,38.5615,38.6284,45120.0
2022-04-14 12:10:00,40.4,40.47,40.4,40.46,53361.0,38.6284,38.6953,38.6284,38.6858,53361.0
2022-04-14 12:20:00,40.47,40.54,40.43,40.54,28286.0,38.6953,38.7623,38.6571,38.7623,28286.0
2022-04-14 12:30:00,40.55,40.66,40.53,40.63,50710.0,38.7718,38.877,38.7527,38.8483,50710.0
2022-04-14 12:40:00,40.63,40.63,40.55,40.6,51379.0,38.8483,38.8483,38.7718,38.8196,51379.0
2022-04-14 12:50:00,40.6,40.7,40.6,40.7,96258.0,38.8196,38.9152,38.8196,38.9152,96258.0
2022-04-14 13:00:00,40.71,40.78,40.71,40.74,171748.0,38.9248,38.9917,38.9248,38.9535,171748.0
2022-04-14 13:10:00,40.74,40.82,40.71,40.74,83583.0,38.9535,39.03,38.9248,38.9535,83583.0
2022-04-14 13:20:00,40.74,40.81,40.74,40.8,59636.0,38.9535,39.0204,38.9535,39.0109,59636.0
2022-04-14 13:30:00,40.8,40.81,40.77,40.77,53617.0,39.0109,39.0204,38.9822,38.9822,53617.0
2022-04-14 13:40:00,40.77,40.9,40.77,40.86,71530.0,38.9822,39.1065,38.9822,39.0682,71530.0
2022-04-14 13:50:00,40.86,40.91,40.83,40.89,75393.0,39.0682,39.116,39.0395,39.0969,75393.0
2022-04-14 14:00:00,40.88,40.92,40.88,40.89,50345.0,39.0874,39.1256,39.0874,39.0969,50345.0
2022-04-14 14:10:00,40.89,40.95,40.82,40.83,100308.0,39.0969,39.1543,39.03,39.0395,100308.0
2022-04-14 14:20:00,40.84,40.84,40.77,40.81,55996.0,39.0491,39.0491,38.9822,39.0204,55996.0
2022-04-14 14:30:00,40.8,40.87,40.77,40.77,162692.0,39.0109,39.0778,38.9822,38.9822,162692.0
2022-04-14 14:40:00,40.77,40.8,40.77,40.8,137210.0,38.9822,39.0109,38.9822,39.0109,137210.0
2022-04-14 14:50:00,40.8,40.84,40.69,40.69,187010.0,39.0109,39.0491,38.9057,38.9057,187010.0
2022-04-14 15:00:00,40.69,40.77,40.69,40.73,164190.0,38.9057,38.9822,38.9057,38.9439,164190.0
2022-04-14 15:10:00,40.73,40.8,40.73,40.75,85417.0,38.9439,39.0109,38.9439,38.9631,85417.0
2022-04-14 15:20:00,40.76,40.8,40.74,40.78,156993.0,38.9726,39.0109,38.9535,38.9917,156993.0
2022-04-14 15:30:00,40.78,40.83,40.78,40.8,171301.0,38.9917,39.0395,38.9917,39.0109,171301.0
2022-04-14 15:40:00,40.8,40.86,40.74,40.76,283103.0,39.0109,39.0682,38.9535,38.9726,283103.0
2022-04-14 15:50:00,40.75,40.85,40.74,40.84,356076.0,38.9631,39.0587,38.9535,39.0491,356076.0
2022-04-18 09:30:00,41.28,41.34,41.02,41.29,504644.0,39.4698,39.5272,39.2212,39.4794,504644.0
2022-04-18 09:40:00,41.29,41.4,41.18,41.38,131856.0,39.4794,39.5846,39.3742,39.5654,131856.0
2022-04-18 09:50:00,41.37,41.59,41.37,41.5,176361.0,39.5559,39.7662,39.5559,39.6802,176361.0
2022-04-18 10:00:00,41.51,41.6,41.44,41.54,121747.0,39.6897,39.7758,39.6228,39.7184,121747.0
2022-04-18 10:10:00,41.54,41.54,41.29,41.41,111004.0,39.7184,39.7184,39.4794,39.5941,111004.0
2022-04-18 10:20:00,41.43,41.51,41.34,41.4,85111.0,39.6132,39.6897,39.5272,39.5846,85111.0
2022-04-18 10:30:00,41.42,41.42,41.13,41.14,165736.0,39.6037,39.6037,39.3264,39.336,165736.0
2022-04-18 10:40:00,41.13,41.17,41.05,41.05,96357.0,39.3264,39.3646,39.2499,39.2499,96357.0
2022-04-18 10:50:00,41.06,41.11,40.99,41.1,112379.0,39.2595,39.3073,39.1925,39.2977,112379.0
2022-04-18 11:00:00,41.09,41.13,41.03,41.11,35360.0,39.2881,39.3264,39.2308,39.3073,35360.0
2022-04-18 11:10:00,41.12,41.17,41.05,41.08,44286.0,39.3168,39.3646,39.2499,39.2786,44286.0
2022-04-18 11:20:00,41.07,41.34,41.05,41.33,149934.0,39.269,39.5272,39.2499,39.5176,149934.0
2022-04-18 11:30:00,41.34,41.37,41.15,41.22,86042.0,39.5272,39.5559,39.3455,39.4124,86042.0
2022-04-18 11:40:00,41.22,41.29,41.21,41.27,48440.0,39.4124,39.4794,39.4029,39.4603,48440.0
2022-04-18 11:50:00,41.27,41.3,41.21,41.29,20789.0,39.4603,39.4889,39.4029,39.4794,20789.0
2022-04-18 12:00:00,41.3,41.38,41.28,41.35,26929.0,39.4889,39.5654,39.4698,39.5367,26929.0
2022-04-18 12:10:00,41.34,41.49,41.34,41.4,165059.0,39.5272,39.6706,39.5272,39.5846,165059.0
2022-04-18 12:20:00,41.39,41.44,41.38,41.42,30683.0,39.575,39.6228,39.5654,39.6037,30683.0
2022-04-18 12:30:00,41.43,41.43,41.24,41.25,67252.0,39.6132,39.6132,39.4316,39.4411,67252.0
2022-04-18 12:40:00,41.25,41.25,41.12,41.21,55178.0,39.4411,39.4411,39.3168,39.4029,55178.0
2022-04-18 12:50:00,41.21,41.22,41.16,41.19,16485.0,39.4029,39.4124,39.3551,39.3838,16485.0
2022-04-18 13:00:00,41.21,41.27,41.21,41.22,24749.0,39.4029,39.4603,39.4029,39.4124,24749.0
2022-04-18 13:10:00,41.22,41.26,41.19,41.19,16463.0,39.4124,39.4507,39.3838,39.3838,16463.0
2022-04-18 13:20:00,41.2,41.24,41.18,41.19,20076.0,39.3933,39.4316,39.3742,39.3838,20076.0
2022-04-18 13:30:00,41.19,41.21,40.98,40.98,187014.0,39.3838,39.4029,39.183,39.183,187014.0
2022-04-18 13:40:00,40.98,41.04,40.93,41.0,48114.0,39.183,39.2403,39.1352,39.2021,48114.0
2022-04-18 13:50:00,40.98,41.05,40.98,41.0,45894.0,39.183,39.2499,39.183,39.2021,45894.0
2022-04-18 14:00:00,41.01,41.02,40.92,40.96,66394.0,39.2117,39.2212,39.1256,39.1638,66394.0
2022-04-18 14:10:00,40.96,41.02,40.94,40.94,42715.0,39.1638,39.2212,39.1447,39.1447,42715.0
2022-04-18 14:20:00,40.97,41.02,40.91,40.92,55819.0,39.1734,39.2212,39.116,39.1256,55819.0
2022-04-18 14:30:00,40.93,41.05,40.91,41.05,55382.0,39.1352,39.2499,39.116,39.2499,55382.0
2022-04-18 14:40:00,41.05,41.07,40.95,40.98,46563.0,39.2499,39.269,39.1543,39.183,46563.0
2022-04-18 14:50:00,40.98,41.06,40.97,41.04,46545.0,39.183,39.2595,39.1734,39.2403,46545.0
2022-04-18 15:00:00,41.06,41.22,41.05,41.21,113991.0,39.2595,39.4124,39.2499,39.4029,113991.0
2022-04-18 15:10:00,41.2,41.23,41.13,41.19,94121.0,39.3933,39.422,39.3264,39.3838,94121.0
2022-04-18 15:20:00,41.19,41.2,41.08,41.08,63756.0,39.3838,39.3933,39.2786,39.2786,63756.0
2022-04-18 15:30:00,41.07,41.07,40.88,40.92,84991.0,39.269,39.269,39.0874,39.1256,84991.0
2022-04-18 15:40:00,40.91,40.94,40.87,40.89,65242.0,39.116,39.1447,39.0778,39.0969,65242.0
2022-04-18 15:50:00,40.89,40.92,40.82,40.87,184969.0,39.0969,39.1256,39.03,39.0778,184969.0
2022-04-19 09:30:00,40.2,40.36,40.02,40.34,504768.0,38.4372,38.5902,38.2651,38.571,504768.0
2022-04-19 09:40:00,40.34,40.58,40.27,40.3,147006.0,38.571,38.8005,38.5041,38.5328,147006.0
2022-04-19 09:50:00,40.31,40.45,40.19,40.23,72282.0,38.5423,38.6762,38.4276,38.4659,72282.0
2022-04-19 10:00:00,40.22,40.4,40.15,40.18,76398.0,38.4563,38.6284,38.3894,38.418,76398.0
2022-04-19 10:10:00,40.17,40.21,39.98,40.05,100409.0,38.4085,38.4467,38.2268,38.2938,100409.0
2022-04-19 10:20:00,40.07,40.17,40.03,40.12,49886.0,38.3129,38.4085,38.2746,38.3607,49886.0
2022-04-19 10:30:00,40.12,40.18,39.88,39.91,103249.0,38.3607,38.418,38.1312,38.1599,103249.0
2022-04-19 10:40:00,39.9,39.93,39.83,39.91,102151.0,38.1503,38.179,38.0834,38.1599,102151.0
2022-04-19 10:50:00,39.92,40.02,39.91,40.0,75852.0,38.1695,38.2651,38.1599,38.2459,75852.0
2022-04-19 11:00:00,39.99,40.03,39.7,39.71,197355.0,38.2364,38.2746,37.9591,37.9687,197355.0
2022-04-19 11:10:00,39.7,39.88,39.69,39.84,111031.0,37.9591,38.1312,37.9495,38.093,111031.0
2022-04-19 11:20:00,39.84,39.84,39.74,39.79,39423.0,38.093,38.093,37.9973,38.0452,39423.0
2022-04-19 11:30:00,39.77,39.8,39.67,39.69,59760.0,38.026,38.0547,37.9304,37.9495,59760.0
2022-04-19 11:40:00,39.7,39.73,39.65,39.7,16422.0,37.9591,37.9878,37.9113,37.9591,16422.0
2022-04-19 11:50:00,39.7,39.91,39.7,39.89,50972.0,37.9591,38.1599,37.9591,38.1408,50972.0
2022-04-19 12:00:00,39.89,39.92,39.8,39.8,29335.0,38.1408,38.1695,38.0547,38.0547,29335.0
2022-04-19 12:10:00,39.82,39.87,39.74,39.74,28754.0,38.0738,38.1216,37.9973,37.9973,28754.0
2022-04-19 12:20:00,39.78,39.87,39.76,39.87,35696.0,38.0356,38.1216,38.0165,38.1216,35696.0
2022-04-19 12:30:00,39.87,39.91,39.84,39.86,34010.0,38.1216,38.1599,38.093,38.1121,34010.0
2022-04-19 12:40:00,39.86,39.88,39.83,39.86,25658.0,38.1121,38.1312,38.0834,38.1121,25658.0
2022-04-19 12:50:00,39.86,39.95,39.86,39.88,22632.0,38.1121,38.1981,38.1121,38.1312,22632.0
2022-04-19 13:00:00,39.88,39.92,39.81,39.81,138009.0,38.1312,38.1695,38.0643,38.0643,138009.0
2022-04-19 13:10:00,39.83,39.87,39.82,39.85,56785.0,38.0834,38.1216,38.0738,38.1025,56785.0
2022-04-19 13:20:00,39.85,39.85,39.76,39.76,46334.0,38.1025,38.1025,38.0165,38.0165,46334.0
2022-04-19 13:30:00,39.77,39.77,39.66,39.68,20441.0,38.026,38.026,37.9209,37.94,20441.0
2022-04-19 13:40:00,39.68,39.84,39.68,39.81,89592.0,37.94,38.093,37.94,38.0643,89592.0
2022-04-19 13:50:00,39.82,39.85,39.76,39.82,17560.0,38.0738,38.1025,38.0165,38.0738,17560.0
2022-04-19 14:00:00,39.82,39.88,39.82,39.83,22743.0,38.0738,38.1312,38.0738,38.0834,22743.0
2022-04-19 14:10:00,39.84,39.87,39.72,39.72,63094.0,38.093,38.1216,37.9782,37.9782,63094.0
2022-04-19 14:20:00,39.71,39.73,39.66,39.69,117344.0,37.9687,37.9878,37.9209,37.9495,117344.0
2022-04-19 14:30:00,39.68,39.7,39.62,39.62,28901.0,37.94,37.9591,37.8826,37.8826,28901.0
2022-04-19 14:40:00,39.62,39.72,39.62,39.71,26782.0,37.8826,37.9782,37.8826,37.9687,26782.0
2022-04-19 14:50:00,39.72,39.74,39.69,39.71,45266.0,37.9782,37.9973,37.9495,37.9687,45266.0
2022-04-19 15:00:00,39.72,39.72,39.57,39.57,62359.0,37.9782,37.9782,37.8348,37.8348,62359.0
2022-04-19 15:10:00,39.56,39.6,39.53,39.55,87947.0,37.8252,37.8635,37.7966,37.8157,87947.0
2022-04-19 15:20:00,39.55,39.55,39.48,39.48,244153.0,37.8157,37.8157,37.7487,37.7487,244153.0
2022-04-19 15:30:00,39.47,39.53,39.41,39.48,331518.0,37.7392,37.7966,37.6818,37.7487,331518.0
2022-04-19 15:40:00,39.48,39.65,39.47,39.65,149080.0,37.7487,37.9113,37.7392,37.9113,149080.0
2022-04-19 15:50:00,39.65,39.73,39.64,39.7,329187.0,37.9113,37.9878,37.9017,37.9591,329187.0
2022-04-20 09:30:00,39.52,39.86,39.47,39.52,364082.0,37.787,38.1121,37.7392,37.787,364082.0
2022-04-20 09:40:00,39.53,39.65,39.52,39.53,44308.0,37.7966,37.9113,37.787,37.7966,44308.0
2022-04-20 09:50:00,39.52,39.56,39.25,39.28,108197.0,37.787,37.8252,37.5288,37.5575,108197.0
2022-04-20 10:00:00,39.29,39.56,39.29,39.51,68127.0,37.5671,37.8252,37.5671,37.7774,68127.0
2022-04-20 10:10:00,39.51,39.6,39.4,39.59,123133.0,37.7774,37.8635,37.6723,37.8539,123133.0
2022-04-20 10:20:00,39.6,39.68,39.53,39.55,149561.0,37.8635,37.94,37.7966,37.8157,149561.0
2022-04-20 10:30:00,39.54,39.8,39.53,39.8,108239.0,37.8061,38.0547,37.7966,38.0547,108239.0
2022-04-20 10:40:00,39.8,39.89,39.77,39.79,92402.0,38.0547,38.1408,38.026,38.0452,92402.0
2022-04-20 10:50:00,39.79,39.9,39.77,39.81,133729.0,38.0452,38.1503,38.026,38.0643,133729.0
2022-04-20 11:00:00,39.81,39.83,39.74,39.82,55919.0,38.0643,38.0834,37.9973,38.0738,55919.0
2022-04-20 11:10:00,39.81,39.82,39.68,39.7,86024.0,38.0643,38.0738,37.94,37.9591,86024.0
2022-04-20 11:20:00,39.71,39.87,39.71,39.82,64241.0,37.9687,38.1216,37.9687,38.0738,64241.0
2022-04-20 11:30:00,39.81,39.93,39.81,39.84,50804.0,38.0643,38.179,38.0643,38.093,50804.0
2022-04-20 11:40:00,39.83,39.83,39.7,39.72,46797.0,38.0834,38.0834,37.9591,37.9782,46797.0
2022-04-20 11:50:00,39.71,39.75,39.65,39.75,41206.0,37.9687,38.0069,37.9113,38.0069,41206.0
2022-04-20 12:00:00,39.77,39.79,39.71,39.73,48816.0,38.026,38.0452,37.9687,37.9878,48816.0
2022-04-20 12:10:00,39.72,39.85,39.72,39.84,36053.0,37.9782,38.1025,37.9782,38.093,36053.0
2022-04-20 12:20:00,39.84,39.91,39.84,39.89,28252.0,38.093,38.1599,38.093,38.1408,28252.0
2022-04-20 12:30:00,39.87,39.95,39.82,39.85,67989.0,38.1216,38.1981,38.0738,38.1025,67989.0
2022-04-20 12:40:00,39.85,40.04,39.85,40.04,58637.0,38.1025,38.2842,38.1025,38.2842,58637.0
2022-04-20 12:50:00,40.04,40.04,39.99,40.01,55310.0,38.2842,38.2842,38.2364,38.2555,55310.0
2022-04-20 13:00:00,40.01,40.06,40.0,40.03,36696.0,38.2555,38.3033,38.2459,38.2746,36696.0
2022-04-20 13:10:00,40.02,40.02,39.97,40.02,16488.0,38.2651,38.2651,38.2173,38.2651,16488.0
2022-04-20 13:20:00,40.02,40.08,40.02,40.05,29167.0,38.2651,38.3224,38.2651,38.2938,29167.0
2022-04-20 13:30:00,40.02,40.12,40.02,40.08,30019.0,38.2651,38.3607,38.2651,38.3224,30019.0
2022-04-20 13:40:00,40.08,40.12,40.02,40.02,47886.0,38.3224,38.3607,38.2651,38.2651,47886.0
2022-04-20 13:50:00,40.01,40.07,39.99,40.07,23773.0,38.2555,38.3129,38.2364,38.3129,23773.0
2022-04-20 14:00:00,40.06,40.13,40.06,40.09,47828.0,38.3033,38.3702,38.3033,38.332,47828.0
2022-04-20 14:10:00,40.11,40.16,40.05,40.05,50964.0,38.3511,38.3989,38.2938,38.2938,50964.0
2022-04-20 14:20:00,40.04,40.09,40.03,40.06,41270.0,38.2842,38.332,38.2746,38.3033,41270.0
2022-04-20 14:30:00,40.06,40.09,39.96,40.0,52363.0,38.3033,38.332,38.2077,38.2459,52363.0
2022-04-20 14:40:00,39.98,39.99,39.95,39.97,24047.0,38.2268,38.2364,38.1981,38.2173,24047.0
2022-04-20 14:50:00,39.96,39.98,39.85,39.86,30415.0,38.2077,38.2268,38.1025,38.1121,30415.0
2022-04-20 15:00:00,39.87,39.92,39.86,39.9,28969.0,38.1216,38.1695,38.1121,38.1503,28969.0
2022-04-20 15:10:00,39.91,40.02,39.91,39.98,64177.0,38.1599,38.2651,38.1599,38.2268,64177.0
2022-04-20 15:20:00,39.97,40.06,39.96,40.02,50387.0,38.2173,38.3033,38.2077,38.2651,50387.0
2022-04-20 15:30:00,40.03,40.12,40.03,40.09,69364.0,38.2746,38.3607,38.2746,38.332,69364.0
2022-04-20 15:40:00,40.09,40.2,40.09,40.19,118507.0,38.332,38.4372,38.332,38.4276,118507.0
2022-04-20 15:50:00,40.2,40.2,40.08,40.11,172009.0,38.4372,38.4372,38.3224,38.3511,172009.0
2022-04-21 09:30:00,39.55,39.6,39.07,39.16,427981.0,37.8157,37.8635,37.3567,37.4428,427981.0
2022-04-21 09:40:00,39.17,39.35,39.1,39.17,187604.0,37.4523,37.6244,37.3854,37.4523,187604.0
2022-04-21 09:50:00,39.16,39.31,39.14,39.2,76613.0,37.4428,37.5862,37.4237,37.481,76613.0
2022-04-21 10:00:00,39.19,39.23,38.97,38.97,161101.0,37.4715,37.5097,37.2611,37.2611,161101.0
2022-04-21 10:10:00,38.96,38.96,38.8,38.92,203927.0,37.2515,37.2515,37.0986,37.2133,203927.0
2022-04-21 10:20:00,38.93,38.94,38.77,38.79,127677.0,37.2229,37.2324,37.0699,37.089,127677.0
2022-04-21 10:30:00,38.8,38.8,38.66,38.68,127093.0,37.0986,37.0986,36.9647,36.9838,127093.0
2022-04-21 10:40:00,38.67,38.67,38.52,38.53,103439.0,36.9743,36.9743,36.8308,36.8404,103439.0
2022-04-21 10:50:00,38.52,38.65,38.48,38.56,166901.0,36.8308,36.9551,36.7926,36.8691,166901.0
2022-04-21 11:00:00,38.56,38.65,38.52,38.56,81705.0,36.8691,36.9551,36.8308,36.8691,81705.0
2022-04-21 11:10:00,38.56,38.62,38.43,38.47,93729.0,36.8691,36.9265,36.7448,36.783,93729.0
2022-04-21 11:20:00,38.47,38.51,38.35,38.51,108749.0,36.783,36.8213,36.6683,36.8213,108749.0
2022-04-21 11:30:00,38.52,38.52,38.18,38.2,188996.0,36.8308,36.8308,36.5058,36.5249,188996.0
2022-04-21 11:40:00,38.21,38.26,38.08,38.24,208715.0,36.5344,36.5822,36.4101,36.5631,208715.0
2022-04-21 11:50:00,38.23,38.29,38.2,38.27,128879.0,36.5536,36.6109,36.5249,36.5918,128879.0
2022-04-21 12:00:00,38.27,38.27,38.06,38.13,88505.0,36.5918,36.5918,36.391,36.4579,88505.0
2022-04-21 12:10:00,38.14,38.16,38.06,38.07,71194.0,36.4675,36.4866,36.391,36.4006,71194.0
2022-04-21 12:20:00,38.07,38.15,38.06,38.07,100794.0,36.4006,36.4771,36.391,36.4006,100794.0
2022-04-21 12:30:00,38.07,38.2,38.02,38.05,82764.0,36.4006,36.5249,36.3528,36.3815,82764.0
2022-04-21 12:40:00,38.05,38.06,37.91,37.93,156369.0,36.3815,36.391,36.2476,36.2667,156369.0
2022-04-21 12:50:00,37.92,37.92,37.77,37.87,85303.0,36.2572,36.2572,36.1137,36.2093,85303.0
2022-04-21 13:00:00,37.87,37.99,37.84,37.98,134626.0,36.2093,36.3241,36.1807,36.3145,134626.0
2022-04-21 13:10:00,37.98,38.1,37.92,37.95,143893.0,36.3145,36.4293,36.2572,36.2858,143893.0
2022-04-21 13:20:00,37.94,38.08,37.9,38.01,114018.0,36.2763,36.4101,36.238,36.3432,114018.0
2022-04-21 13:30:00,38.03,38.08,37.98,38.0,146393.0,36.3623,36.4101,36.3145,36.3336,146393.0
2022-04-21 13:40:00,37.99,38.05,37.83,37.97,112677.0,36.3241,36.3815,36.1711,36.305,112677.0
2022-04-21 13:50:00,37.97,38.01,37.9,37.95,56419.0,36.305,36.3432,36.238,36.2858,56419.0
2022-04-21 14:00:00,37.95,37.95,37.74,37.75,114864.0,36.2858,36.2858,36.085,36.0946,114864.0
2022-04-21 14:10:00,37.74,38.0,37.73,38.0,99582.0,36.085,36.3336,36.0755,36.3336,99582.0
2022-04-21 14:20:00,38.01,38.06,37.92,38.02,94533.0,36.3432,36.391,36.2572,36.3528,94533.0
2022-04-21 14:30:00,38.02,38.11,37.98,38.03,58850.0,36.3528,36.4388,36.3145,36.3623,58850.0
2022-04-21 14:40:00,38.02,38.22,38.02,38.2,113350.0,36.3528,36.544,36.3528,36.5249,113350.0
2022-04-21 14:50:00,38.21,38.29,38.06,38.09,193673.0,36.5344,36.6109,36.391,36.4197,193673.0
2022-04-21 15:00:00,38.09,38.13,38.02,38.02,129686.0,36.4197,36.4579,36.3528,36.3528,129686.0
2022-04-21 15:10:00,38.02,38.1,37.91,38.06,137002.0,36.3528,36.4293,36.2476,36.391,137002.0
2022-04-21 15:20:00,38.06,38.23,38.02,38.22,193773.0,36.391,36.5536,36.3528,36.544,193773.0
2022-04-21 15:30:00,38.21,38.3,38.07,38.17,182061.0,36.5344,36.6205,36.4006,36.4962,182061.0
2022-04-21 15:40:00,38.17,38.34,38.16,38.16,323904.0,36.4962,36.6587,36.4866,36.4866,323904.0
2022-04-21 15:50:00,38.16,38.27,38.09,38.11,506849.0,36.4866,36.5918,36.4197,36.4388,506849.0
2022-04-22 09:30:00,37.03,37.55,36.71,37.51,869829.0,35.4062,35.9034,35.1002,35.8651,869829.0
2022-04-22 09:40:00,37.49,37.68,37.45,37.48,305923.0,35.846,36.0277,35.8078,35.8364,305923.0
2022-04-22 09:50:00,37.49,37.73,37.47,37.57,159352.0,35.846,36.0755,35.8269,35.9225,159352.0
2022-04-22 10:00:00,37.56,37.61,37.39,37.49,129164.0,35.9129,35.9607,35.7504,35.846,129164.0
2022-04-22 10:10:00,37.51,37.72,37.49,37.72,161821.0,35.8651,36.0659,35.846,36.0659,161821.0
2022-04-22 10:20:00,37.71,37.75,37.47,37.48,140563.0,36.0564,36.0946,35.8269,35.8364,140563.0
2022-04-22 10:30:00,37.48,37.53,37.09,37.14,277026.0,35.8364,35.8843,35.4636,35.5114,277026.0
2022-04-22 10:40:00,37.14,37.23,36.99,37.06,136471.0,35.5114,35.5974,35.3679,35.4349,136471.0
2022-04-22 10:50:00,37.07,37.14,37.01,37.1,105077.0,35.4444,35.5114,35.3871,35.4731,105077.0
2022-04-22 11:00:00,37.11,37.13,36.99,37.05,141802.0,35.4827,35.5018,35.3679,35.4253,141802.0
2022-04-22 11:10:00,37.04,37.04,36.84,36.99,210603.0,35.4157,35.4157,35.2245,35.3679,210603.0
2022-04-22 11:20:00,36.99,37.08,36.99,37.03,113989.0,35.3679,35.454,35.3679,35.4062,113989.0
2022-04-22 11:30:00,37.02,37.12,36.97,36.97,147782.0,35.3966,35.4922,35.3488,35.3488,147782.0
2022-04-22 11:40:00,36.98,37.07,36.93,36.94,91558.0,35.3584,35.4444,35.3106,35.3201,91558.0
2022-04-22 11:50:00,36.95,37.03,36.87,36.94,144118.0,35.3297,35.4062,35.2532,35.3201,144118.0
2022-04-22 12:00:00,36.94,36.94,36.77,36.88,177538.0,35.3201,35.3201,35.1576,35.2628,177538.0
2022-04-22 12:10:00,36.89,36.95,36.88,36.93,76261.0,35.2723,35.3297,35.2628,35.3106,76261.0
2022-04-22 12:20:00,36.93,37.02,36.92,36.98,121536.0,35.3106,35.3966,35.301,35.3584,121536.0
2022-04-22 12:30:00,36.98,37.17,36.95,37.15,92899.0,35.3584,35.54,35.3297,35.5209,92899.0
2022-04-22 12:40:00,37.16,37.18,37.04,37.04,52037.0,35.5305,35.5496,35.4157,35.4157,52037.0
2022-04-22 12:50:00,37.04,37.08,36.95,37.01,45697.0,35.4157,35.454,35.3297,35.3871,45697.0
2022-04-22 13:00:00,37.0,37.02,36.94,36.95,55453.0,35.3775,35.3966,35.3201,35.3297,55453.0
2022-04-22 13:10:00,36.94,37.02,36.92,36.98,56200.0,35.3201,35.3966,35.301,35.3584,56200.0
2022-04-22 13:20:00,36.99,37.0,36.9,36.93,69524.0,35.3679,35.3775,35.2819,35.3106,69524.0
2022-04-22 13:30:00,36.93,37.09,36.91,37.05,257036.0,35.3106,35.4636,35.2914,35.4253,257036.0
2022-04-22 13:40:00,37.05,37.07,36.98,36.98,71363.0,35.4253,35.4444,35.3584,35.3584,71363.0
2022-04-22 13:50:00,36.98,37.05,36.95,36.96,58499.0,35.3584,35.4253,35.3297,35.3393,58499.0
2022-04-22 14:00:00,36.95,36.99,36.91,36.93,60563.0,35.3297,35.3679,35.2914,35.3106,60563.0
2022-04-22 14:10:00,36.92,37.07,36.89,37.05,76014.0,35.301,35.4444,35.2723,35.4253,76014.0
2022-04-22 14:20:00,37.04,37.06,37.02,37.04,40729.0,35.4157,35.4349,35.3966,35.4157,40729.0
2022-04-22 14:30:00,37.05,37.1,37.02,37.02,91262.0,35.4253,35.4731,35.3966,35.3966,91262.0
2022-04-22 14:40:00,37.02,37.03,36.92,36.96,72615.0,35.3966,35.4062,35.301,35.3393,72615.0
2022-04-22 14:50:00,36.97,36.98,36.84,36.87,63226.0,35.3488,35.3584,35.2245,35.2532,63226.0
2022-04-22 15:00:00,36.87,36.88,36.77,36.77,73628.0,35.2532,35.2628,35.1576,35.1576,73628.0
2022-04-22 15:10:00,36.77,37.02,36.75,37.0,126185.0,35.1576,35.3966,35.1385,35.3775,126185.0
2022-04-22 15:20:00,37.0,37.02,36.9,36.96,105665.0,35.3775,35.3966,35.2819,35.3393,105665.0
2022-04-22 15:30:00,36.97,37.18,36.97,37.13,158987.0,35.3488,35.5496,35.3488,35.5018,158987.0
2022-04-22 15:40:00,37.12,37.17,37.02,37.03,137331.0,35.4922,35.54,35.3966,35.4062,137331.0
2022-04-22 15:50:00,37.03,37.03,36.91,36.94,316214.0,35.4062,35.4062,35.2914,35.3201,316214.0
2022-04-25 09:30:00,35.42,35.74,35.3,35.52,1083399.0,33.8668,34.1727,33.752,33.9624,1083399.0
2022-04-25 09:40:00,35.51,36.16,35.48,36.07,434216.0,33.9528,34.5743,33.9242,34.4883,434216.0
2022-04-25 09:50:00,36.07,36.08,35.56,35.58,302581.0,34.4883,34.4978,34.0006,34.0198,302581.0
2022-04-25 10:00:00,35.58,35.72,35.46,35.52,258604.0,34.0198,34.1536,33.905,33.9624,258604.0
2022-04-25 10:10:00,35.51,35.66,35.5,35.53,154628.0,33.9528,34.0963,33.9433,33.972,154628.0
2022-04-25 10:20:00,35.54,35.72,35.41,35.72,182736.0,33.9815,34.1536,33.8572,34.1536,182736.0
2022-04-25 10:30:00,35.72,35.76,35.48,35.52,136194.0,34.1536,34.1919,33.9242,33.9624,136194.0
2022-04-25 10:40:00,35.51,35.52,35.39,35.5,154210.0,33.9528,33.9624,33.8381,33.9433,154210.0
2022-04-25 10:50:00,35.5,35.5,35.25,35.26,103139.0,33.9433,33.9433,33.7042,33.7138,103139.0
2022-04-25 11:00:00,35.25,35.4,35.25,35.33,128235.0,33.7042,33.8477,33.7042,33.7807,128235.0
2022-04-25 11:10:00,35.33,35.43,35.26,35.33,142129.0,33.7807,33.8763,33.7138,33.7807,142129.0
2022-04-25 11:20:00,35.33,35.34,35.15,35.19,125838.0,33.7807,33.7903,33.6086,33.6469,125838.0
2022-04-25 11:30:00,35.19,35.23,35.11,35.14,105696.0,33.6469,33.6851,33.5704,33.5991,105696.0
2022-04-25 11:40:00,35.12,35.13,34.9,34.95,138752.0,33.5799,33.5895,33.3696,33.4174,138752.0
2022-04-25 11:50:00,34.95,35.08,34.9,35.07,135844.0,33.4174,33.5417,33.3696,33.5321,135844.0
2022-04-25 12:00:00,35.06,35.17,34.99,35.14,126996.0,33.5226,33.6277,33.4556,33.5991,126996.0
2022-04-25 12:10:00,35.13,35.13,34.92,34.93,144021.0,33.5895,33.5895,33.3887,33.3983,144021.0
2022-04-25 12:20:00,34.94,35.09,34.88,34.92,54866.0,33.4078,33.5513,33.3505,33.3887,54866.0
2022-04-25 12:30:00,34.91,35.07,34.91,35.07,77367.0,33.3791,33.5321,33.3791,33.5321,77367.0
2022-04-25 12:40:00,35.07,35.17,34.98,35.17,77375.0,33.5321,33.6277,33.4461,33.6277,77375.0
2022-04-25 12:50:00,35.16,35.21,35.04,35.18,88745.0,33.6182,33.666,33.5034,33.6373,88745.0
2022-04-25 13:00:00,35.19,35.2,35.0,35.11,45537.0,33.6469,33.6564,33.4652,33.5704,45537.0
2022-04-25 13:10:00,35.12,35.2,35.09,35.16,50052.0,33.5799,33.6564,33.5513,33.6182,50052.0
2022-04-25 13:20:00,35.16,35.23,35.15,35.16,44818.0,33.6182,33.6851,33.6086,33.6182,44818.0
2022-04-25 13:30:00,35.17,35.26,35.14,35.25,84972.0,33.6277,33.7138,33.5991,33.7042,84972.0
2022-04-25 13:40:00,35.26,35.41,35.25,35.38,66171.0,33.7138,33.8572,33.7042,33.8285,66171.0
2022-04-25 13:50:00,35.37,35.46,35.33,35.35,93789.0,33.819,33.905,33.7807,33.7999,93789.0
2022-04-25 14:00:00,35.35,35.49,35.28,35.47,58242.0,33.7999,33.9337,33.7329,33.9146,58242.0
2022-04-25 14:10:00,35.47,35.54,35.38,35.54,105105.0,33.9146,33.9815,33.8285,33.9815,105105.0
2022-04-25 14:20:00,35.52,35.65,35.51,35.64,56409.0,33.9624,34.0867,33.9528,34.0771,56409.0
2022-04-25 14:30:00,35.64,35.83,35.64,35.71,120006.0,34.0771,34.2588,34.0771,34.1441,120006.0
2022-04-25 14:40:00,35.69,35.76,35.67,35.7,67534.0,34.1249,34.1919,34.1058,34.1345,67534.0
2022-04-25 14:50:00,35.71,35.74,35.62,35.62,68870.0,34.1441,34.1727,34.058,34.058,68870.0
2022-04-25 15:00:00,35.62,35.7,35.56,35.69,111525.0,34.058,34.1345,34.0006,34.1249,111525.0
2022-04-25 15:10:00,35.7,35.81,35.66,35.79,119192.0,34.1345,34.2397,34.0963,34.2206,119192.0
2022-04-25 15:20:00,35.8,35.86,35.74,35.77,49601.0,34.2301,34.2875,34.1727,34.2014,49601.0
2022-04-25 15:30:00,35.76,35.83,35.73,35.77,112948.0,34.1919,34.2588,34.1632,34.2014,112948.0
2022-04-25 15:40:00,35.76,35.77,35.67,35.69,142104.0,34.1919,34.2014,34.1058,34.1249,142104.0
2022-04-25 15:50:00,35.68,35.71,35.63,35.66,270425.0,34.1154,34.1441,34.0676,34.0963,270425.0
2022-04-26 09:30:00,35.86,36.01,35.5,35.76,522919.0,34.2875,34.4309,33.9433,34.1919,522919.0
2022-04-26 09:40:00,35.77,35.81,35.47,35.53,270465.0,34.2014,34.2397,33.9146,33.972,270465.0
2022-04-26 09:50:00,35.53,35.55,35.31,35.34,206751.0,33.972,33.9911,33.7616,33.7903,206751.0
2022-04-26 10:00:00,35.34,35.52,35.31,35.44,200029.0,33.7903,33.9624,33.7616,33.8859,200029.0
2022-04-26 10:10:00,35.44,35.48,35.14,35.15,159839.0,33.8859,33.9242,33.5991,33.6086,159839.0
2022-04-26 10:20:00,35.15,35.24,35.1,35.24,170134.0,33.6086,33.6947,33.5608,33.6947,170134.0
2022-04-26 10:30:00,35.24,35.32,35.09,35.28,171694.0,33.6947,33.7712,33.5513,33.7329,171694.0
2022-04-26 10:40:00,35.28,35.39,35.2,35.39,240086.0,33.7329,33.8381,33.6564,33.8381,240086.0
2022-04-26 10:50:00,35.38,35.38,35.25,35.27,115391.0,33.8285,33.8285,33.7042,33.7234,115391.0
2022-04-26 11:00:00,35.27,35.4,35.26,35.33,121921.0,33.7234,33.8477,33.7138,33.7807,121921.0
2022-04-26 11:10:00,35.33,35.38,35.26,35.34,157267.0,33.7807,33.8285,33.7138,33.7903,157267.0
2022-04-26 11:20:00,35.34,35.61,35.34,35.43,202821.0,33.7903,34.0485,33.7903,33.8763,202821.0
2022-04-26 11:30:00,35.42,35.52,35.35,35.51,84048.0,33.8668,33.9624,33.7999,33.9528,84048.0
2022-04-26 11:40:00,35.51,35.52,35.41,35.52,32313.0,33.9528,33.9624,33.8572,33.9624,32313.0
2022-04-26 11:50:00,35.52,35.55,35.37,35.37,65415.0,33.9624,33.9911,33.819,33.819,65415.0
2022-04-26 12:00:00,35.37,35.42,35.3,35.39,92771.0,33.819,33.8668,33.752,33.8381,92771.0
2022-04-26 12:10:00,35.38,35.41,35.3,35.41,33085.0,33.8285,33.8572,33.752,33.8572,33085.0
2022-04-26 12:20:00,35.41,35.5,35.4,35.4,67341.0,33.8572,33.9433,33.8477,33.8477,67341.0
2022-04-26 12:30:00,35.39,35.49,35.39,35.42,80417.0,33.8381,33.9337,33.8381,33.8668,80417.0
2022-04-26 12:40:00,35.43,35.43,35.27,35.31,51218.0,33.8763,33.8763,33.7234,33.7616,51218.0
2022-04-26 12:50:00,35.3,35.41,35.28,35.41,32090.0,33.752,33.8572,33.7329,33.8572,32090.0
2022-04-26 13:00:00,35.42,35.43,35.33,35.33,43375.0,33.8668,33.8763,33.7807,33.7807,43375.0
2022-04-26 13:10:00,35.32,35.35,35.19,35.2,52358.0,33.7712,33.7999,33.6469,33.6564,52358.0
2022-04-26 13:20:00,35.2,35.2,35.11,35.13,59618.0,33.6564,33.6564,33.5704,33.5895,59618.0
2022-04-26 13:30:00,35.11,35.13,35.06,35.1,46595.0,33.5704,33.5895,33.5226,33.5608,46595.0
2022-04-26 13:40:00,35.09,35.19,35.09,35.14,50278.0,33.5513,33.6469,33.5513,33.5991,50278.0
2022-04-26 13:50:00,35.15,35.15,35.06,35.08,38239.0,33.6086,33.6086,33.5226,33.5417,38239.0
2022-04-26 14:00:00,35.09,35.09,35.04,35.04,56155.0,33.5513,33.5513,33.5034,33.5034,56155.0
2022-04-26 14:10:00,35.03,35.1,35.01,35.04,54977.0,33.4939,33.5608,33.4748,33.5034,54977.0
2022-04-26 14:20:00,35.04,35.14,35.01,35.02,49194.0,33.5034,33.5991,33.4748,33.4843,49194.0
2022-04-26 14:30:00,35.03,35.03,34.93,35.01,84221.0,33.4939,33.4939,33.3983,33.4748,84221.0
2022-04-26 14:40:00,35.0,35.02,34.89,35.0,44343.0,33.4652,33.4843,33.36,33.4652,44343.0
2022-04-26 14:50:00,35.01,35.06,35.0,35.03,88710.0,33.4748,33.5226,33.4652,33.4939,88710.0
2022-04-26 15:00:00,35.02,35.06,34.99,35.02,50899.0,33.4843,33.5226,33.4556,33.4843,50899.0
2022-04-26 15:10:00,35.02,35.09,35.01,35.09,60735.0,33.4843,33.5513,33.4748,33.5513,60735.0
2022-04-26 15:20:00,35.06,35.06,34.99,35.01,41125.0,33.5226,33.5226,33.4556,33.4748,41125.0
2022-04-26 15:30:00,35.0,35.02,34.95,35.02,60789.0,33.4652,33.4843,33.4174,33.4843,60789.0
2022-04-26 15:40:00,35.03,35.09,34.98,34.98,84114.0,33.4939,33.5513,33.4461,33.4461,84114.0
2022-04-26 15:50:00,34.99,35.03,34.89,34.91,220570.0,33.4556,33.4939,33.36,33.3791,220570.0
2022-04-27 09:30:00,34.94,35.15,34.91,34.97,335965.0,33.4078,33.6086,33.3791,33.4365,335965.0
2022-04-27 09:40:00,34.96,35.05,34.77,34.95,264448.0,33.427,33.513,33.2453,33.4174,264448.0
2022-04-27 09:50:00,34.94,35.37,34.89,35.24,268609.0,33.4078,33.819,33.36,33.6947,268609.0
2022-04-27 10:00:00,35.24,35.3,35.08,35.13,176716.0,33.6947,33.752,33.5417,33.5895,176716.0
2022-04-27 10:10:00,35.13,35.2,34.93,34.97,140376.0,33.5895,33.6564,33.3983,33.4365,140376.0
2022-04-27 10:20:00,34.97,35.0,34.81,34.81,117402.0,33.4365,33.4652,33.2835,33.2835,117402.0
2022-04-27 10:30:00,34.83,34.91,34.73,34.73,105494.0,33.3027,33.3791,33.207,33.207,105494.0
2022-04-27 10:40:00,34.73,34.84,34.73,34.78,60173.0,33.207,33.3122,33.207,33.2548,60173.0
2022-04-27 10:50:00,34.79,34.85,34.74,34.75,35979.0,33.2644,33.3218,33.2166,33.2262,35979.0
2022-04-27 11:00:00,34.75,34.8,34.74,34.79,38185.0,33.2262,33.274,33.2166,33.2644,38185.0
2022-04-27 11:10:00,34.79,34.9,34.77,34.77,87138.0,33.2644,33.3696,33.2453,33.2453,87138.0
2022-04-27 11:20:00,34.78,34.92,34.72,34.88,64325.0,33.2548,33.3887,33.1975,33.3505,64325.0
2022-04-27 11:30:00,34.89,34.91,34.82,34.82,70815.0,33.36,33.3791,33.2931,33.2931,70815.0
2022-04-27 11:40:00,34.81,34.84,34.78,34.83,54513.0,33.2835,33.3122,33.2548,33.3027,54513.0
2022-04-27 11:50:00,34.83,34.89,34.82,34.89,31597.0,33.3027,33.36,33.2931,33.36,31597.0
2022-04-27 12:00:00,34.88,35.05,34.88,34.95,137590.0,33.3505,33.513,33.3505,33.4174,137590.0
2022-04-27 12:10:00,34.96,34.97,34.93,34.94,19135.0,33.427,33.4365,33.3983,33.4078,19135.0
2022-04-27 12:20:00,34.94,35.08,34.92,35.06,47697.0,33.4078,33.5417,33.3887,33.5226,47697.0
2022-04-27 12:30:00,35.07,35.08,34.97,35.02,58818.0,33.5321,33.5417,33.4365,33.4843,58818.0
2022-04-27 12:40:00,35.03,35.13,35.03,35.11,37479.0,33.4939,33.5895,33.4939,33.5704,37479.0
2022-04-27 12:50:00,35.1,35.12,35.07,35.11,58402.0,33.5608,33.5799,33.5321,33.5704,58402.0
2022-04-27 13:00:00,35.1,35.15,34.99,35.01,74781.0,33.5608,33.6086,33.4556,33.4748,74781.0
2022-04-27 13:10:00,35.01,35.05,34.98,35.02,42281.0,33.4748,33.513,33.4461,33.4843,42281.0
2022-04-27 13:20:00,35.03,35.12,35.01,35.1,21100.0,33.4939,33.5799,33.4748,33.5608,21100.0
2022-04-27 13:30:00,35.1,35.24,35.08,35.18,63222.0,33.5608,33.6947,33.5417,33.6373,63222.0
2022-04-27 13:40:00,35.19,35.22,35.14,35.19,31708.0,33.6469,33.6756,33.5991,33.6469,31708.0
2022-04-27 13:50:00,35.2,35.24,35.17,35.23,40355.0,33.6564,33.6947,33.6277,33.6851,40355.0
2022-04-27 14:00:00,35.22,35.23,35.16,35.18,32750.0,33.6756,33.6851,33.6182,33.6373,32750.0
2022-04-27 14:10:00,35.17,35.18,35.09,35.13,69333.0,33.6277,33.6373,33.5513,33.5895,69333.0
2022-04-27 14:20:00,35.13,35.15,35.03,35.04,35576.0,33.5895,33.6086,33.4939,33.5034,35576.0
2022-04-27 14:30:00,35.05,35.05,34.91,34.97,40676.0,33.513,33.513,33.3791,33.4365,40676.0
2022-04-27 14:40:00,34.98,35.09,34.98,34.99,44616.0,33.4461,33.5513,33.4461,33.4556,44616.0
2022-04-27 14:50:00,35.0,35.0,34.88,34.88,53115.0,33.4652,33.4652,33.3505,33.3505,53115.0
2022-04-27 15:00:00,34.87,34.88,34.77,34.8,63795.0,33.3409,33.3505,33.2453,33.274,63795.0
2022-04-27 15:10:00,34.79,34.84,34.78,34.8,68678.0,33.2644,33.3122,33.2548,33.274,68678.0
2022-04-27 15:20:00,34.8,34.9,34.74,34.88,63606.0,33.274,33.3696,33.2166,33.3505,63606.0
2022-04-27 15:30:00,34.88,34.95,34.76,34.77,66912.0,33.3505,33.4174,33.2357,33.2453,66912.0
2022-04-27 15:40:00,34.77,34.82,34.73,34.74,151657.0,33.2453,33.2931,33.207,33.2166,151657.0
2022-04-27 15:50:00,34.74,34.74,34.66,34.71,176835.0,33.2166,33.2166,33.1401,33.1879,176835.0
2022-04-28 09:30:00,34.84,34.85,34.57,34.74,285694.0,33.3122,33.3218,33.0541,33.2166,285694.0
2022-04-28 09:40:00,34.76,34.97,34.67,34.96,213818.0,33.2357,33.4365,33.1497,33.427,213818.0
2022-04-28 09:50:00,34.96,35.09,34.9,34.9,210857.0,33.427,33.5513,33.3696,33.3696,210857.0
2022-04-28 10:00:00,34.91,34.92,34.8,34.82,100215.0,33.3791,33.3887,33.274,33.2931,100215.0
2022-04-28 10:10:00,34.82,34.83,34.69,34.74,220048.0,33.2931,33.3027,33.1688,33.2166,220048.0
2022-04-28 10:20:00,34.74,34.76,34.6,34.7,66857.0,33.2166,33.2357,33.0827,33.1784,66857.0
2022-04-28 10:30:00,34.7,34.73,34.59,34.63,245841.0,33.1784,33.207,33.0732,33.1114,245841.0
2022-04-28 10:40:00,34.63,34.66,34.59,34.63,206466.0,33.1114,33.1401,33.0732,33.1114,206466.0
2022-04-28 10:50:00,34.63,34.78,34.6,34.75,166469.0,33.1114,33.2548,33.0827,33.2262,166469.0
2022-04-28 11:00:00,34.75,34.89,34.74,34.83,109499.0,33.2262,33.36,33.2166,33.3027,109499.0
2022-04-28 11:10:00,34.82,34.82,34.65,34.68,102653.0,33.2931,33.2931,33.1305,33.1592,102653.0
2022-04-28 11:20:00,34.69,34.84,34.66,34.84,69149.0,33.1688,33.3122,33.1401,33.3122,69149.0
2022-04-28 11:30:00,34.84,34.96,34.83,34.87,98454.0,33.3122,33.427,33.3027,33.3409,98454.0
2022-04-28 11:40:00,34.87,34.87,34.82,34.87,28745.0,33.3409,33.3409,33.2931,33.3409,28745.0
2022-04-28 11:50:00,34.87,34.89,34.81,34.86,151414.0,33.3409,33.36,33.2835,33.3313,151414.0
2022-04-28 12:00:00,34.87,34.88,34.81,34.84,50433.0,33.3409,33.3505,33.2835,33.3122,50433.0
2022-04-28 12:10:00,34.85,34.99,34.85,34.98,33040.0,33.3218,33.4556,33.3218,33.4461,33040.0
2022-04-28 12:20:00,34.96,35.02,34.91,35.0,62167.0,33.427,33.4843,33.3791,33.4652,62167.0
2022-04-28 12:30:00,35.01,35.09,35.0,35.09,76278.0,33.4748,33.5513,33.4652,33.5513,76278.0
2022-04-28 12:40:00,35.1,35.24,35.1,35.14,53387.0,33.5608,33.6947,33.5608,33.5991,53387.0
2022-04-28 12:50:00,35.14,35.17,35.12,35.13,28536.0,33.5991,33.6277,33.5799,33.5895,28536.0
2022-04-28 13:00:00,35.14,35.27,35.13,35.27,93024.0,33.5991,33.7234,33.5895,33.7234,93024.0
2022-04-28 13:10:00,35.27,35.37,35.26,35.31,58037.0,33.7234,33.819,33.7138,33.7616,58037.0
2022-04-28 13:20:00,35.3,35.36,35.28,35.31,40906.0,33.752,33.8094,33.7329,33.7616,40906.0
2022-04-28 13:30:00,35.3,35.3,35.22,35.27,55469.0,33.752,33.752,33.6756,33.7234,55469.0
2022-04-28 13:40:00,35.28,35.28,35.15,35.2,58446.0,33.7329,33.7329,33.6086,33.6564,58446.0
2022-04-28 13:50:00,35.21,35.24,35.13,35.16,36595.0,33.666,33.6947,33.5895,33.6182,36595.0
2022-04-28 14:00:00,35.16,35.37,35.16,35.37,68884.0,33.6182,33.819,33.6182,33.819,68884.0
2022-04-28 14:10:00,35.38,35.39,35.28,35.3,19445.0,33.8285,33.8381,33.7329,33.752,19445.0
2022-04-28 14:20:00,35.31,35.34,35.23,35.23,22777.0,33.7616,33.7903,33.6851,33.6851,22777.0
2022-04-28 14:30:00,35.23,35.27,35.19,35.25,68216.0,33.6851,33.7234,33.6469,33.7042,68216.0
2022-04-28 14:40:00,35.26,35.31,35.26,35.31,26676.0,33.7138,33.7616,33.7138,33.7616,26676.0
2022-04-28 14:50:00,35.32,35.45,35.29,35.45,91644.0,33.7712,33.8955,33.7425,33.8955,91644.0
2022-04-28 15:00:00,35.46,35.47,35.39,35.47,51729.0,33.905,33.9146,33.8381,33.9146,51729.0
2022-04-28 15:10:00,35.47,35.5,35.45,35.49,54364.0,33.9146,33.9433,33.8955,33.9337,54364.0
2022-04-28 15:20:00,35.49,35.5,35.44,35.44,49981.0,33.9337,33.9433,33.8859,33.8859,49981.0
2022-04-28 15:30:00,35.44,35.5,35.35,35.37,142926.0,33.8859,33.9433,33.7999,33.819,142926.0
2022-04-28 15:40:00,35.37,35.43,35.33,35.34,107254.0,33.819,33.8763,33.7807,33.7903,107254.0
2022-04-28 15:50:00,35.33,35.43,35.32,35.41,400027.0,33.7807,33.8763,33.7712,33.8572,400027.0
2022-04-29 09:30:00,35.77,35.97,35.51,35.6,432924.0,34.2014,34.3927,33.9528,34.0389,432924.0
2022-04-29 09:40:00,35.6,35.73,35.58,35.64,144022.0,34.0389,34.1632,34.0198,34.0771,144022.0
2022-04-29 09:50:00,35.65,36.08,35.65,36.01,132913.0,34.0867,34.4978,34.0867,34.4309,132913.0
2022-04-29 10:00:00,36.01,36.09,35.91,35.96,97664.0,34.4309,34.5074,34.3353,34.3831,97664.0
2022-04-29 10:10:00,36.01,36.02,35.84,35.86,91036.0,34.4309,34.4405,34.2684,34.2875,91036.0
2022-04-29 10:20:00,35.86,35.89,35.76,35.78,63220.0,34.2875,34.3162,34.1919,34.211,63220.0
2022-04-29 10:30:00,35.78,35.83,35.66,35.81,132466.0,34.211,34.2588,34.0963,34.2397,132466.0
2022-04-29 10:40:00,35.82,35.91,35.77,35.77,63513.0,34.2492,34.3353,34.2014,34.2014,63513.0
2022-04-29 10:50:00,35.78,35.81,35.65,35.71,109882.0,34.211,34.2397,34.0867,34.1441,109882.0
2022-04-29 11:00:00,35.71,35.71,35.51,35.56,121843.0,34.1441,34.1441,33.9528,34.0006,121843.0
2022-04-29 11:10:00,35.57,35.59,35.47,35.51,58912.0,34.0102,34.0293,33.9146,33.9528,58912.0
2022-04-29 11:20:00,35.51,35.52,35.43,35.52,56492.0,33.9528,33.9624,33.8763,33.9624,56492.0
2022-04-29 11:30:00,35.53,35.68,35.52,35.55,70752.0,33.972,34.1154,33.9624,33.9911,70752.0
2022-04-29 11:40:00,35.54,35.67,35.53,35.67,66358.0,33.9815,34.1058,33.972,34.1058,66358.0
2022-04-29 11:50:00,35.67,35.69,35.52,35.53,33490.0,34.1058,34.1249,33.9624,33.972,33490.0
2022-04-29 12:00:00,35.51,35.51,35.29,35.31,60036.0,33.9528,33.9528,33.7425,33.7616,60036.0
2022-04-29 12:10:00,35.31,35.43,35.31,35.4,34283.0,33.7616,33.8763,33.7616,33.8477,34283.0
2022-04-29 12:20:00,35.38,35.4,35.35,35.4,52754.0,33.8285,33.8477,33.7999,33.8477,52754.0
2022-04-29 12:30:00,35.4,35.43,35.37,35.42,38377.0,33.8477,33.8763,33.819,33.8668,38377.0
2022-04-29 12:40:00,35.43,35.43,35.38,35.38,35508.0,33.8763,33.8763,33.8285,33.8285,35508.0
2022-04-29 12:50:00,35.37,35.37,35.27,35.31,47711.0,33.819,33.819,33.7234,33.7616,47711.0
2022-04-29 13:00:00,35.33,35.42,35.3,35.34,46012.0,33.7807,33.8668,33.752,33.7903,46012.0
2022-04-29 13:10:00,35.33,35.46,35.33,35.46,35781.0,33.7807,33.905,33.7807,33.905,35781.0
2022-04-29 13:20:00,35.47,35.55,35.47,35.5,29207.0,33.9146,33.9911,33.9146,33.9433,29207.0
2022-04-29 13:30:00,35.5,35.59,35.5,35.55,25416.0,33.9433,34.0293,33.9433,33.9911,25416.0
2022-04-29 13:40:00,35.55,35.59,35.47,35.49,36724.0,33.9911,34.0293,33.9146,33.9337,36724.0
2022-04-29 13:50:00,35.47,35.53,35.45,35.46,47934.0,33.9146,33.972,33.8955,33.905,47934.0
2022-04-29 14:00:00,35.45,35.48,35.39,35.43,55960.0,33.8955,33.9242,33.8381,33.8763,55960.0
2022-04-29 14:10:00,35.42,35.57,35.39,35.57,30881.0,33.8668,34.0102,33.8381,34.0102,30881.0
2022-04-29 14:20:00,35.57,35.57,35.42,35.47,45651.0,34.0102,34.0102,33.8668,33.9146,45651.0
2022-04-29 14:30:00,35.49,35.5,35.39,35.4,28829.0,33.9337,33.9433,33.8381,33.8477,28829.0
2022-04-29 14:40:00,35.41,35.49,35.41,35.42,42520.0,33.8572,33.9337,33.8572,33.8668,42520.0
2022-04-29 14:50:00,35.41,35.43,35.33,35.36,56417.0,33.8572,33.8763,33.7807,33.8094,56417.0
2022-04-29 15:00:00,35.36,35.36,35.17,35.18,93871.0,33.8094,33.8094,33.6277,33.6373,93871.0
2022-04-29 15:10:00,35.18,35.29,35.14,35.29,111995.0,33.6373,33.7425,33.5991,33.7425,111995.0
2022-04-29 15:20:00,35.28,35.29,35.16,35.16,86714.0,33.7329,33.7425,33.6182,33.6182,86714.0
2022-04-29 15:30:00,35.16,35.29,35.13,35.26,157189.0,33.6182,33.7425,33.5895,33.7138,157189.0
2022-04-29 15:40:00,35.25,35.28,35.09,35.1,132853.0,33.7042,33.7329,33.5513,33.5608,132853.0
2022-04-29 15:50:00,35.09,35.1,34.98,34.99,452269.0,33.5513,33.5608,33.4461,33.4556,452269.0
2022-05-02 09:30:00,34.1,34.39,34.02,34.22,616998.0,32.6047,32.8819,32.5282,32.7194,616998.0
2022-05-02 09:40:00,34.17,34.17,33.73,33.95,716644.0,32.6716,32.6716,32.2509,32.4612,716644.0
2022-05-02 09:50:00,33.95,34.22,33.87,34.2,415649.0,32.4612,32.7194,32.3848,32.7003,415649.0
2022-05-02 10:00:00,34.2,34.44,34.04,34.08,355383.0,32.7003,32.9298,32.5473,32.5855,355383.0
2022-05-02 10:10:00,34.11,34.22,33.97,34.22,141322.0,32.6142,32.7194,32.4804,32.7194,141322.0
2022-05-02 10:20:00,34.22,34.53,34.17,34.53,228935.0,32.7194,33.0158,32.6716,33.0158,228935.0
2022-05-02 10:30:00,34.54,34.59,34.35,34.39,116218.0,33.0254,33.0732,32.8437,32.8819,116218.0
2022-05-02 10:40:00,34.4,34.48,34.34,34.45,83982.0,32.8915,32.968,32.8341,32.9393,83982.0
2022-05-02 10:50:00,34.44,34.45,34.19,34.24,108169.0,32.9298,32.9393,32.6907,32.7385,108169.0
2022-05-02 11:00:00,34.24,34.29,34.12,34.28,118787.0,32.7385,32.7863,32.6238,32.7768,118787.0
2022-05-02 11:10:00,34.28,34.28,34.11,34.16,122164.0,32.7768,32.7768,32.6142,32.662,122164.0
2022-05-02 11:20:00,34.15,34.37,34.15,34.37,110039.0,32.6525,32.8628,32.6525,32.8628,110039.0
2022-05-02 11:30:00,34.37,34.65,34.3,34.54,154145.0,32.8628,33.1305,32.7959,33.0254,154145.0
2022-05-02 11:40:00,34.54,34.67,34.52,34.59,116485.0,33.0254,33.1497,33.0062,33.0732,116485.0
2022-05-02 11:50:00,34.59,34.61,34.47,34.47,67351.0,33.0732,33.0923,32.9584,32.9584,67351.0
2022-05-02 12:00:00,34.47,34.48,34.33,34.36,35905.0,32.9584,32.968,32.8246,32.8533,35905.0
2022-05-02 12:10:00,34.37,34.51,34.34,34.51,98063.0,32.8628,32.9967,32.8341,32.9967,98063.0
2022-05-02 12:20:00,34.55,34.59,34.41,34.46,62904.0,33.0349,33.0732,32.9011,32.9489,62904.0
2022-05-02 12:30:00,34.45,34.52,34.42,34.49,51497.0,32.9393,33.0062,32.9106,32.9776,51497.0
2022-05-02 12:40:00,34.48,34.49,34.39,34.47,39780.0,32.968,32.9776,32.8819,32.9584,39780.0
2022-05-02 12:50:00,34.47,34.47,34.38,34.43,66644.0,32.9584,32.9584,32.8724,32.9202,66644.0
2022-05-02 13:00:00,34.43,34.43,34.28,34.37,63528.0,32.9202,32.9202,32.7768,32.8628,63528.0
2022-05-02 13:10:00,34.35,34.48,34.35,34.47,28093.0,32.8437,32.968,32.8437,32.9584,28093.0
2022-05-02 13:20:00,34.47,34.47,34.31,34.34,85764.0,32.9584,32.9584,32.8055,32.8341,85764.0
2022-05-02 13:30:00,34.35,34.43,34.31,34.42,33798.0,32.8437,32.9202,32.8055,32.9106,33798.0
2022-05-02 13:40:00,34.42,34.5,34.41,34.43,61439.0,32.9106,32.9871,32.9011,32.9202,61439.0
2022-05-02 13:50:00,34.45,34.48,34.34,34.47,39041.0,32.9393,32.968,32.8341,32.9584,39041.0
2022-05-02 14:00:00,34.47,34.52,34.39,34.46,60553.0,32.9584,33.0062,32.8819,32.9489,60553.0
2022-05-02 14:10:00,34.46,34.46,34.27,34.33,112358.0,32.9489,32.9489,32.7672,32.8246,112358.0
2022-05-02 14:20:00,34.33,34.36,34.27,34.27,110071.0,32.8246,32.8533,32.7672,32.7672,110071.0
2022-05-02 14:30:00,34.27,34.33,34.22,34.26,119495.0,32.7672,32.8246,32.7194,32.7576,119495.0
2022-05-02 14:40:00,34.25,34.3,34.16,34.19,99590.0,32.7481,32.7959,32.662,32.6907,99590.0
2022-05-02 14:50:00,34.18,34.25,34.15,34.16,76577.0,32.6812,32.7481,32.6525,32.662,76577.0
2022-05-02 15:00:00,34.16,34.42,34.16,34.39,142585.0,32.662,32.9106,32.662,32.8819,142585.0
2022-05-02 15:10:00,34.38,34.46,34.36,34.45,92989.0,32.8724,32.9489,32.8533,32.9393,92989.0
2022-05-02 15:20:00,34.45,34.48,34.4,34.41,85076.0,32.9393,32.968,32.8915,32.9011,85076.0
2022-05-02 15:30:00,34.43,34.51,34.4,34.43,113083.0,32.9202,32.9967,32.8915,32.9202,113083.0
2022-05-02 15:40:00,34.44,34.55,34.4,34.55,145339.0,32.9298,33.0349,32.8915,33.0349,145339.0
2022-05-02 15:50:00,34.55,34.59,34.51,34.58,241279.0,33.0349,33.0732,32.9967,33.0636,241279.0
2022-05-03 09:30:00,34.7,35.01,34.7,34.83,306014.0,33.1784,33.4748,33.1784,33.3027,306014.0
2022-05-03 09:40:00,34.84,35.05,34.84,35.01,175406.0,33.3122,33.513,33.3122,33.4748,175406.0
2022-05-03 09:50:00,35.0,35.11,34.97,35.03,130353.0,33.4652,33.5704,33.4365,33.4939,130353.0
2022-05-03 10:00:00,35.03,35.04,34.76,34.87,102639.0,33.4939,33.5034,33.2357,33.3409,102639.0
2022-05-03 10:10:00,34.88,35.15,34.86,35.15,99116.0,33.3505,33.6086,33.3313,33.6086,99116.0
2022-05-03 10:20:00,35.15,35.2,35.06,35.18,58494.0,33.6086,33.6564,33.5226,33.6373,58494.0
2022-05-03 10:30:00,35.17,35.26,35.15,35.23,96713.0,33.6277,33.7138,33.6086,33.6851,96713.0
2022-05-03 10:40:00,35.23,35.32,35.22,35.29,67785.0,33.6851,33.7712,33.6756,33.7425,67785.0
2022-05-03 10:50:00,35.3,35.33,35.19,35.22,59205.0,33.752,33.7807,33.6469,33.6756,59205.0
2022-05-03 11:00:00,35.25,35.44,35.25,35.42,107081.0,33.7042,33.8859,33.7042,33.8668,107081.0
2022-05-03 11:10:00,35.42,35.47,35.38,35.38,60890.0,33.8668,33.9146,33.8285,33.8285,60890.0
2022-05-03 11:20:00,35.39,35.43,35.26,35.26,73853.0,33.8381,33.8763,33.7138,33.7138,73853.0
2022-05-03 11:30:00,35.27,35.35,35.25,35.29,43070.0,33.7234,33.7999,33.7042,33.7425,43070.0
2022-05-03 11:40:00,35.29,35.31,35.24,35.31,46207.0,33.7425,33.7616,33.6947,33.7616,46207.0
2022-05-03 11:50:00,35.3,35.34,35.24,35.32,52978.0,33.752,33.7903,33.6947,33.7712,52978.0
2022-05-03 12:00:00,35.31,35.33,35.16,35.17,64649.0,33.7616,33.7807,33.6182,33.6277,64649.0
2022-05-03 12:10:00,35.17,35.22,35.13,35.2,52871.0,33.6277,33.6756,33.5895,33.6564,52871.0
2022-05-03 12:20:00,35.2,35.46,35.19,35.36,128824.0,33.6564,33.905,33.6469,33.8094,128824.0
2022-05-03 12:30:00,35.36,35.4,35.3,35.33,54703.0,33.8094,33.8477,33.752,33.7807,54703.0
2022-05-03 12:40:00,35.33,35.35,35.21,35.21,33759.0,33.7807,33.7999,33.666,33.666,33759.0
2022-05-03 12:50:00,35.22,35.24,35.14,35.2,50983.0,33.6756,33.6947,33.5991,33.6564,50983.0
2022-05-03 13:00:00,35.2,35.25,35.18,35.25,47176.0,33.6564,33.7042,33.6373,33.7042,47176.0
2022-05-03 13:10:00,35.25,35.31,35.23,35.27,40846.0,33.7042,33.7616,33.6851,33.7234,40846.0
2022-05-03 13:20:00,35.28,35.28,35.12,35.2,44783.0,33.7329,33.7329,33.5799,33.6564,44783.0
2022-05-03 13:30:00,35.22,35.27,35.19,35.27,42738.0,33.6756,33.7234,33.6469,33.7234,42738.0
2022-05-03 13:40:00,35.27,35.27,35.22,35.25,35121.0,33.7234,33.7234,33.6756,33.7042,35121.0
2022-05-03 13:50:00,35.24,35.26,35.21,35.26,46917.0,33.6947,33.7138,33.666,33.7138,46917.0
2022-05-03 14:00:00,35.25,35.25,35.05,35.14,48766.0,33.7042,33.7042,33.513,33.5991,48766.0
2022-05-03 14:10:00,35.13,35.14,34.97,34.98,93522.0,33.5895,33.5991,33.4365,33.4461,93522.0
2022-05-03 14:20:00,35.0,35.1,34.99,35.04,49711.0,33.4652,33.5608,33.4556,33.5034,49711.0
2022-05-03 14:30:00,35.05,35.2,35.03,35.09,85248.0,33.513,33.6564,33.4939,33.5513,85248.0
2022-05-03 14:40:00,35.07,35.28,34.98,35.27,162390.0,33.5321,33.7329,33.4461,33.7234,162390.0
2022-05-03 14:50:00,35.27,35.41,35.27,35.37,136311.0,33.7234,33.8572,33.7234,33.819,136311.0
2022-05-03 15:00:00,35.37,35.39,35.28,35.31,93341.0,33.819,33.8381,33.7329,33.7616,93341.0
2022-05-03 15:10:00,35.31,35.35,35.23,35.24,56805.0,33.7616,33.7999,33.6851,33.6947,56805.0
2022-05-03 15:20:00,35.24,35.27,35.14,35.15,56658.0,33.6947,33.7234,33.5991,33.6086,56658.0
2022-05-03 15:30:00,35.15,35.19,35.11,35.13,97470.0,33.6086,33.6469,33.5704,33.5895,97470.0
2022-05-03 15:40:00,35.13,35.17,35.08,35.09,98009.0,33.5895,33.6277,33.5417,33.5513,98009.0
2022-05-03 15:50:00,35.09,35.17,35.08,35.11,210882.0,33.5513,33.6277,33.5417,33.5704,210882.0
2022-05-04 09:30:00,35.07,35.2,34.89,35.08,267570.0,33.5321,33.6564,33.36,33.5417,267570.0
2022-05-04 09:40:00,35.07,35.18,34.87,34.88,123023.0,33.5321,33.6373,33.3409,33.3505,123023.0
2022-05-04 09:50:00,34.88,34.88,34.64,34.65,120592.0,33.3505,33.3505,33.121,33.1305,120592.0
2022-05-04 10:00:00,34.64,34.78,34.63,34.66,199814.0,33.121,33.2548,33.1114,33.1401,199814.0
2022-05-04 10:10:00,34.67,34.73,34.64,34.72,65123.0,33.1497,33.207,33.121,33.1975,65123.0
2022-05-04 10:20:00,34.73,34.85,34.73,34.77,39001.0,33.207,33.3218,33.207,33.2453,39001.0
2022-05-04 10:30:00,34.76,34.9,34.73,34.83,52925.0,33.2357,33.3696,33.207,33.3027,52925.0
2022-05-04 10:40:00,34.82,34.83,34.74,34.82,49146.0,33.2931,33.3027,33.2166,33.2931,49146.0
2022-05-04 10:50:00,34.82,34.9,34.77,34.84,51743.0,33.2931,33.3696,33.2453,33.3122,51743.0
2022-05-04 11:00:00,34.85,34.92,34.82,34.92,37584.0,33.3218,33.3887,33.2931,33.3887,37584.0
2022-05-04 11:10:00,34.93,34.94,34.81,34.92,54235.0,33.3983,33.4078,33.2835,33.3887,54235.0
2022-05-04 11:20:00,34.92,34.94,34.86,34.88,35964.0,33.3887,33.4078,33.3313,33.3505,35964.0
2022-05-04 11:30:00,34.88,34.91,34.74,34.8,72425.0,33.3505,33.3791,33.2166,33.274,72425.0
2022-05-04 11:40:00,34.78,34.86,34.7,34.86,108589.0,33.2548,33.3313,33.1784,33.3313,108589.0
2022-05-04 11:50:00,34.87,34.87,34.81,34.82,42154.0,33.3409,33.3409,33.2835,33.2931,42154.0
2022-05-04 12:00:00,34.82,34.82,34.72,34.78,23831.0,33.2931,33.2931,33.1975,33.2548,23831.0
2022-05-04 12:10:00,34.78,34.8,34.71,34.76,35851.0,33.2548,33.274,33.1879,33.2357,35851.0
2022-05-04 12:20:00,34.78,34.8,34.72,34.74,42548.0,33.2548,33.274,33.1975,33.2166,42548.0
2022-05-04 12:30:00,34.73,34.78,34.71,34.78,25975.0,33.207,33.2548,33.1879,33.2548,25975.0
2022-05-04 12:40:00,34.79,34.83,34.77,34.79,29426.0,33.2644,33.3027,33.2453,33.2644,29426.0
2022-05-04 12:50:00,34.79,34.85,34.78,34.85,28072.0,33.2644,33.3218,33.2548,33.3218,28072.0
2022-05-04 13:00:00,34.85,34.91,34.84,34.87,32735.0,33.3218,33.3791,33.3122,33.3409,32735.0
2022-05-04 13:10:00,34.87,34.91,34.83,34.89,24634.0,33.3409,33.3791,33.3027,33.36,24634.0
2022-05-04 13:20:00,34.89,34.95,34.83,34.95,37802.0,33.36,33.4174,33.3027,33.4174,37802.0
2022-05-04 13:30:00,34.95,34.98,34.87,34.88,44620.0,33.4174,33.4461,33.3409,33.3505,44620.0
2022-05-04 13:40:00,34.88,34.99,34.88,34.96,39545.0,33.3505,33.4556,33.3505,33.427,39545.0
2022-05-04 13:50:00,34.96,35.03,34.93,34.97,72226.0,33.427,33.4939,33.3983,33.4365,72226.0
2022-05-04 14:00:00,35.0,35.34,34.87,35.25,289027.0,33.4652,33.7903,33.3409,33.7042,289027.0
2022-05-04 14:10:00,35.26,35.31,35.11,35.18,113209.0,33.7138,33.7616,33.5704,33.6373,113209.0
2022-05-04 14:20:00,35.18,35.46,35.11,35.38,116205.0,33.6373,33.905,33.5704,33.8285,116205.0
2022-05-04 14:30:00,35.38,35.45,34.67,35.14,507200.0,33.8285,33.8955,33.1497,33.5991,507200.0
2022-05-04 14:40:00,35.13,35.65,35.1,35.53,326030.0,33.5895,34.0867,33.5608,33.972,326030.0
2022-05-04 14:50:00,35.57,35.79,35.53,35.67,317949.0,34.0102,34.2206,33.972,34.1058,317949.0
2022-05-04 15:00:00,35.68,35.78,35.48,35.71,285513.0,34.1154,34.211,33.9242,34.1441,285513.0
2022-05-04 15:10:00,35.72,35.78,35.48,35.48,268793.0,34.1536,34.211,33.9242,33.9242,268793.0
2022-05-04 15:20:00,35.48,35.6,35.45,35.56,251897.0,33.9242,34.0389,33.8955,34.0006,251897.0
2022-05-04 15:30:00,35.56,35.85,35.56,35.8,299351.0,34.0006,34.2779,34.0006,34.2301,299351.0
2022-05-04 15:40:00,35.8,35.88,35.74,35.87,261213.0,34.2301,34.3066,34.1727,34.297,261213.0
2022-05-04 15:50:00,35.87,35.92,35.76,35.81,454321.0,34.297,34.3449,34.1919,34.2397,454321.0
2022-05-05 09:30:00,36.1,36.17,35.56,35.63,448895.0,34.517,34.5839,34.0006,34.0676,448895.0
2022-05-05 09:40:00,35.62,35.66,35.38,35.38,263382.0,34.058,34.0963,33.8285,33.8285,263382.0
2022-05-05 09:50:00,35.37,35.53,35.36,35.45,192142.0,33.819,33.972,33.8094,33.8955,192142.0
2022-05-05 10:00:00,35.46,35.46,35.1,35.15,288261.0,33.905,33.905,33.5608,33.6086,288261.0
2022-05-05 10:10:00,35.15,35.33,35.02,35.3,208906.0,33.6086,33.7807,33.4843,33.752,208906.0
2022-05-05 10:20:00,35.31,35.31,35.01,35.03,471247.0,33.7616,33.7616,33.4748,33.4939,471247.0
2022-05-05 10:30:00,35.03,35.19,34.97,35.11,181033.0,33.4939,33.6469,33.4365,33.5704,181033.0
2022-05-05 10:40:00,35.11,35.11,34.77,34.85,177257.0,33.5704,33.5704,33.2453,33.3218,177257.0
2022-05-05 10:50:00,34.86,34.92,34.78,34.87,86432.0,33.3313,33.3887,33.2548,33.3409,86432.0
2022-05-05 11:00:00,34.88,34.88,34.55,34.6,149584.0,33.3505,33.3505,33.0349,33.0827,149584.0
2022-05-05 11:10:00,34.61,34.63,34.44,34.44,188433.0,33.0923,33.1114,32.9298,32.9298,188433.0
2022-05-05 11:20:00,34.43,34.55,34.36,34.55,126178.0,32.9202,33.0349,32.8533,33.0349,126178.0
2022-05-05 11:30:00,34.55,34.62,34.5,34.6,96409.0,33.0349,33.1019,32.9871,33.0827,96409.0
2022-05-05 11:40:00,34.59,34.66,34.41,34.44,110415.0,33.0732,33.1401,32.9011,32.9298,110415.0
2022-05-05 11:50:00,34.46,34.46,34.18,34.23,134411.0,32.9489,32.9489,32.6812,32.729,134411.0
2022-05-05 12:00:00,34.22,34.29,34.13,34.28,116668.0,32.7194,32.7863,32.6334,32.7768,116668.0
2022-05-05 12:10:00,34.28,34.43,34.24,34.42,83508.0,32.7768,32.9202,32.7385,32.9106,83508.0
2022-05-05 12:20:00,34.42,34.48,34.28,34.43,106726.0,32.9106,32.968,32.7768,32.9202,106726.0
2022-05-05 12:30:00,34.44,34.51,34.32,34.35,94410.0,32.9298,32.9967,32.815,32.8437,94410.0
2022-05-05 12:40:00,34.37,34.37,34.22,34.23,73143.0,32.8628,32.8628,32.7194,32.729,73143.0
2022-05-05 12:50:00,34.23,34.45,34.21,34.44,59143.0,32.729,32.9393,32.7098,32.9298,59143.0
2022-05-05 13:00:00,34.46,34.7,34.46,34.6,94080.0,32.9489,33.1784,32.9489,33.0827,94080.0
2022-05-05 13:10:00,34.59,34.59,34.39,34.39,72167.0,33.0732,33.0732,32.8819,32.8819,72167.0
2022-05-05 13:20:00,34.39,34.5,34.37,34.48,70099.0,32.8819,32.9871,32.8628,32.968,70099.0
2022-05-05 13:30:00,34.48,34.61,34.37,34.49,82661.0,32.968,33.0923,32.8628,32.9776,82661.0
2022-05-05 13:40:00,34.5,34.53,34.36,34.38,77181.0,32.9871,33.0158,32.8533,32.8724,77181.0
2022-05-05 13:50:00,34.37,34.41,34.3,34.4,70459.0,32.8628,32.9011,32.7959,32.8915,70459.0
2022-05-05 14:00:00,34.39,34.41,34.31,34.36,58416.0,32.8819,32.9011,32.8055,32.8533,58416.0
2022-05-05 14:10:00,34.37,34.59,34.31,34.55,67520.0,32.8628,33.0732,32.8055,33.0349,67520.0
2022-05-05 14:20:00,34.56,34.57,34.34,34.35,101502.0,33.0445,33.0541,32.8341,32.8437,101502.0
2022-05-05 14:30:00,34.35,34.38,34.26,34.34,73444.0,32.8437,32.8724,32.7576,32.8341,73444.0
2022-05-05 14:40:00,34.33,34.47,34.28,34.42,70494.0,32.8246,32.9584,32.7768,32.9106,70494.0
2022-05-05 14:50:00,34.41,34.56,34.38,34.44,113578.0,32.9011,33.0445,32.8724,32.9298,113578.0
2022-05-05 15:00:00,34.45,34.48,34.32,34.36,85371.0,32.9393,32.968,32.815,32.8533,85371.0
2022-05-05 15:10:00,34.36,34.42,34.31,34.35,72523.0,32.8533,32.9106,32.8055,32.8437,72523.0
2022-05-05 15:20:00,34.35,34.4,34.27,34.3,148237.0,32.8437,32.8915,32.7672,32.7959,148237.0
2022-05-05 15:30:00,34.29,34.52,34.28,34.48,229937.0,32.7863,33.0062,32.7768,32.968,229937.0
2022-05-05 15:40:00,34.49,34.56,34.44,34.49,227064.0,32.9776,33.0445,32.9298,32.9776,227064.0
2022-05-05 15:50:00,34.5,34.7,34.5,34.65,540551.0,32.9871,33.1784,32.9871,33.1305,540551.0
2022-05-06 09:30:00,34.46,34.62,34.32,34.36,305707.0,32.9489,33.1019,32.815,32.8533,305707.0
2022-05-06 09:40:00,34.35,34.42,34.12,34.32,215851.0,32.8437,32.9106,32.6238,32.815,215851.0
2022-05-06 09:50:00,34.33,34.44,34.2,34.21,200212.0,32.8246,32.9298,32.7003,32.7098,200212.0
2022-05-06 10:00:00,34.21,34.35,34.17,34.33,140817.0,32.7098,32.8437,32.6716,32.8246,140817.0
2022-05-06 10:10:00,34.32,34.53,34.24,34.46,102604.0,32.815,33.0158,32.7385,32.9489,102604.0
2022-05-06 10:20:00,34.45,34.6,34.44,34.5,93133.0,32.9393,33.0827,32.9298,32.9871,93133.0
2022-05-06 10:30:00,34.5,34.53,34.35,34.41,72865.0,32.9871,33.0158,32.8437,32.9011,72865.0
2022-05-06 10:40:00,34.42,34.66,34.4,34.58,75264.0,32.9106,33.1401,32.8915,33.0636,75264.0
2022-05-06 10:50:00,34.58,34.71,34.52,34.62,79203.0,33.0636,33.1879,33.0062,33.1019,79203.0
2022-05-06 11:00:00,34.62,34.69,34.46,34.56,89423.0,33.1019,33.1688,32.9489,33.0445,89423.0
2022-05-06 11:10:00,34.57,34.62,34.46,34.58,73953.0,33.0541,33.1019,32.9489,33.0636,73953.0
2022-05-06 11:20:00,34.58,34.72,34.54,34.65,149925.0,33.0636,33.1975,33.0254,33.1305,149925.0
2022-05-06 11:30:00,34.67,34.68,34.45,34.45,82416.0,33.1497,33.1592,32.9393,32.9393,82416.0
2022-05-06 11:40:00,34.45,34.5,34.37,34.44,69903.0,32.9393,32.9871,32.8628,32.9298,69903.0
2022-05-06 11:50:00,34.46,34.48,34.33,34.36,44031.0,32.9489,32.968,32.8246,32.8533,44031.0
2022-05-06 12:00:00,34.37,34.55,34.34,34.47,51264.0,32.8628,33.0349,32.8341,32.9584,51264.0
2022-05-06 12:10:00,34.44,34.45,34.34,34.35,64019.0,32.9298,32.9393,32.8341,32.8437,64019.0
2022-05-06 12:20:00,34.36,34.49,34.36,34.47,62946.0,32.8533,32.9776,32.8533,32.9584,62946.0
2022-05-06 12:30:00,34.48,34.6,34.42,34.53,67903.0,32.968,33.0827,32.9106,33.0158,67903.0
2022-05-06 12:40:00,34.53,34.57,34.5,34.54,54256.0,33.0158,33.0541,32.9871,33.0254,54256.0
2022-05-06 12:50:00,34.54,34.61,34.45,34.58,57604.0,33.0254,33.0923,32.9393,33.0636,57604.0
2022-05-06 13:00:00,34.58,34.63,34.53,34.53,45238.0,33.0636,33.1114,33.0158,33.0158,45238.0
2022-05-06 13:10:00,34.53,34.53,34.37,34.38,42844.0,33.0158,33.0158,32.8628,32.8724,42844.0
2022-05-06 13:20:00,34.38,34.4,34.33,34.37,68315.0,32.8724,32.8915,32.8246,32.8628,68315.0
2022-05-06 13:30:00,34.37,34.4,34.26,34.29,57124.0,32.8628,32.8915,32.7576,32.7863,57124.0
2022-05-06 13:40:00,34.3,34.36,34.23,34.25,74812.0,32.7959,32.8533,32.729,32.7481,74812.0
2022-05-06 13:50:00,34.25,34.26,34.16,34.22,64988.0,32.7481,32.7576,32.662,32.7194,64988.0
2022-05-06 14:00:00,34.22,34.26,34.11,34.13,73656.0,32.7194,32.7576,32.6142,32.6334,73656.0
2022-05-06 14:10:00,34.13,34.27,34.13,34.24,49635.0,32.6334,32.7672,32.6334,32.7385,49635.0
2022-05-06 14:20:00,34.23,34.24,34.13,34.19,58540.0,32.729,32.7385,32.6334,32.6907,58540.0
2022-05-06 14:30:00,34.19,34.22,34.12,34.14,53585.0,32.6907,32.7194,32.6238,32.6429,53585.0
2022-05-06 14:40:00,34.15,34.22,34.05,34.15,113093.0,32.6525,32.7194,32.5569,32.6525,113093.0
2022-05-06 14:50:00,34.15,34.24,34.14,34.14,86226.0,32.6525,32.7385,32.6429,32.6429,86226.0
2022-05-06 15:00:00,34.13,34.15,34.06,34.08,98118.0,32.6334,32.6525,32.5664,32.5855,98118.0
2022-05-06 15:10:00,34.09,34.1,34.03,34.08,94979.0,32.5951,32.6047,32.5377,32.5855,94979.0
2022-05-06 15:20:00,34.08,34.1,34.0,34.07,108377.0,32.5855,32.6047,32.5091,32.576,108377.0
2022-05-06 15:30:00,34.08,34.33,34.08,34.31,122883.0,32.5855,32.8246,32.5855,32.8055,122883.0
2022-05-06 15:40:00,34.3,34.37,34.26,34.33,221490.0,32.7959,32.8628,32.7576,32.8246,221490.0
2022-05-06 15:50:00,34.34,34.39,34.22,34.24,350556.0,32.8341,32.8819,32.7194,32.7385,350556.0
2022-05-09 09:30:00,33.33,33.56,33.2,33.36,544177.0,31.8684,32.0883,31.7441,31.8971,544177.0
2022-05-09 09:40:00,33.35,33.39,33.16,33.29,216576.0,31.8876,31.9258,31.7059,31.8302,216576.0
2022-05-09 09:50:00,33.29,33.46,33.15,33.24,213862.0,31.8302,31.9927,31.6963,31.7824,213862.0
2022-05-09 10:00:00,33.24,33.36,33.1,33.15,220498.0,31.7824,31.8971,31.6485,31.6963,220498.0
2022-05-09 10:10:00,33.16,33.33,33.09,33.09,193612.0,31.7059,31.8684,31.639,31.639,193612.0
2022-05-09 10:20:00,33.09,33.28,33.05,33.2,97152.0,31.639,31.8206,31.6007,31.7441,97152.0
2022-05-09 10:30:00,33.19,33.27,33.08,33.08,104664.0,31.7346,31.8111,31.6294,31.6294,104664.0
2022-05-09 10:40:00,33.09,33.19,33.05,33.08,118668.0,31.639,31.7346,31.6007,31.6294,118668.0
2022-05-09 10:50:00,33.08,33.13,32.82,32.84,209816.0,31.6294,31.6772,31.3808,31.3999,209816.0
2022-05-09 11:00:00,32.84,32.95,32.81,32.85,138006.0,31.3999,31.5051,31.3712,31.4095,138006.0
2022-05-09 11:10:00,32.84,32.89,32.82,32.85,117660.0,31.3999,31.4477,31.3808,31.4095,117660.0
2022-05-09 11:20:00,32.84,32.84,32.63,32.65,168607.0,31.3999,31.3999,31.1991,31.2183,168607.0
2022-05-09 11:30:00,32.66,32.7,32.58,32.67,180087.0,31.2278,31.2661,31.1513,31.2374,180087.0
2022-05-09 11:40:00,32.68,32.75,32.64,32.69,95183.0,31.2469,31.3139,31.2087,31.2565,95183.0
2022-05-09 11:50:00,32.7,32.86,32.69,32.86,83308.0,31.2661,31.419,31.2565,31.419,83308.0
2022-05-09 12:00:00,32.86,32.98,32.8,32.92,85171.0,31.419,31.5338,31.3617,31.4764,85171.0
2022-05-09 12:10:00,32.91,33.12,32.91,33.05,86037.0,31.4668,31.6676,31.4668,31.6007,86037.0
2022-05-09 12:20:00,33.06,33.06,32.9,33.02,88654.0,31.6103,31.6103,31.4573,31.572,88654.0
2022-05-09 12:30:00,33.02,33.1,32.92,32.92,212611.0,31.572,31.6485,31.4764,31.4764,212611.0
2022-05-09 12:40:00,32.92,32.93,32.83,32.85,59476.0,31.4764,31.486,31.3904,31.4095,59476.0
2022-05-09 12:50:00,32.85,32.85,32.76,32.8,50247.0,31.4095,31.4095,31.3234,31.3617,50247.0
2022-05-09 13:00:00,32.79,32.81,32.73,32.77,40447.0,31.3521,31.3712,31.2947,31.333,40447.0
2022-05-09 13:10:00,32.75,32.75,32.67,32.72,50602.0,31.3139,31.3139,31.2374,31.2852,50602.0
2022-05-09 13:20:00,32.7,32.77,32.65,32.76,71295.0,31.2661,31.333,31.2183,31.3234,71295.0
2022-05-09 13:30:00,32.76,32.8,32.59,32.61,106354.0,31.3234,31.3617,31.1609,31.18,106354.0
2022-05-09 13:40:00,32.61,32.76,32.61,32.7,105460.0,31.18,31.3234,31.18,31.2661,105460.0
2022-05-09 13:50:00,32.69,32.7,32.56,32.64,128072.0,31.2565,31.2661,31.1322,31.2087,128072.0
2022-05-09 14:00:00,32.65,32.77,32.57,32.59,107532.0,31.2183,31.333,31.1418,31.1609,107532.0
2022-05-09 14:10:00,32.59,32.63,32.53,32.58,82097.0,31.1609,31.1991,31.1035,31.1513,82097.0
2022-05-09 14:20:00,32.58,32.58,32.43,32.45,106815.0,31.1513,31.1513,31.0079,31.027,106815.0
2022-05-09 14:30:00,32.45,32.51,32.39,32.44,164838.0,31.027,31.0844,30.9697,31.0175,164838.0
2022-05-09 14:40:00,32.42,32.44,32.35,32.36,116272.0,30.9983,31.0175,30.9314,30.941,116272.0
2022-05-09 14:50:00,32.35,32.43,32.3,32.37,136388.0,30.9314,31.0079,30.8836,30.9505,136388.0
2022-05-09 15:00:00,32.37,32.53,32.35,32.46,157293.0,30.9505,31.1035,30.9314,31.0366,157293.0
2022-05-09 15:10:00,32.46,32.59,32.42,32.46,108217.0,31.0366,31.1609,30.9983,31.0366,108217.0
2022-05-09 15:20:00,32.46,32.46,32.33,32.35,109695.0,31.0366,31.0366,30.9123,30.9314,109695.0
2022-05-09 15:30:00,32.34,32.38,32.24,32.36,227356.0,30.9218,30.9601,30.8262,30.941,227356.0
2022-05-09 15:40:00,32.36,32.38,32.24,32.25,155227.0,30.941,30.9601,30.8262,30.8358,155227.0
2022-05-09 15:50:00,32.26,32.28,32.19,32.22,384708.0,30.8454,30.8645,30.7784,30.8071,384708.0
2022-05-10 09:30:00,32.67,32.91,32.53,32.6,436787.0,31.2374,31.4668,31.1035,31.1704,436787.0
2022-05-10 09:40:00,32.61,32.68,32.46,32.54,236731.0,31.18,31.2469,31.0366,31.1131,236731.0
2022-05-10 09:50:00,32.55,32.76,32.5,32.67,203335.0,31.1226,31.3234,31.0748,31.2374,203335.0
2022-05-10 10:00:00,32.68,32.75,32.62,32.64,129024.0,31.2469,31.3139,31.1896,31.2087,129024.0
2022-05-10 10:10:00,32.65,32.71,32.55,32.62,105586.0,31.2183,31.2756,31.1226,31.1896,105586.0
2022-05-10 10:20:00,32.61,32.69,32.41,32.49,159652.0,31.18,31.2565,30.9888,31.0653,159652.0
2022-05-10 10:30:00,32.49,32.49,32.32,32.32,93302.0,31.0653,31.0653,30.9027,30.9027,93302.0
2022-05-10 10:40:00,32.33,32.35,32.13,32.13,201252.0,30.9123,30.9314,30.7211,30.7211,201252.0
2022-05-10 10:50:00,32.12,32.27,32.09,32.21,102967.0,30.7115,30.8549,30.6828,30.7975,102967.0
2022-05-10 11:00:00,32.2,32.21,32.02,32.06,129914.0,30.788,30.7975,30.6159,30.6541,129914.0
2022-05-10 11:10:00,32.04,32.12,31.89,31.98,141835.0,30.635,30.7115,30.4916,30.5776,141835.0
2022-05-10 11:20:00,31.99,31.99,31.8,31.91,127020.0,30.5872,30.5872,30.4055,30.5107,127020.0
2022-05-10 11:30:00,31.91,32.01,31.75,31.99,114584.0,30.5107,30.6063,30.3577,30.5872,114584.0
2022-05-10 11:40:00,31.99,32.0,31.77,31.79,108806.0,30.5872,30.5968,30.3768,30.396,108806.0
2022-05-10 11:50:00,31.79,31.8,31.62,31.74,165339.0,30.396,30.4055,30.2334,30.3482,165339.0
2022-05-10 12:00:00,31.74,31.84,31.68,31.68,67606.0,30.3482,30.4438,30.2908,30.2908,67606.0
2022-05-10 12:10:00,31.69,31.77,31.65,31.67,105285.0,30.3003,30.3768,30.2621,30.2812,105285.0
2022-05-10 12:20:00,31.65,31.66,31.57,31.62,103585.0,30.2621,30.2717,30.1856,30.2334,103585.0
2022-05-10 12:30:00,31.63,31.7,31.51,31.62,150102.0,30.243,30.3099,30.1282,30.2334,150102.0
2022-05-10 12:40:00,31.61,31.71,31.57,31.64,98792.0,30.2239,30.3195,30.1856,30.2525,98792.0
2022-05-10 12:50:00,31.64,31.65,31.54,31.56,91400.0,30.2525,30.2621,30.1569,30.176,91400.0
2022-05-10 13:00:00,31.55,31.68,31.54,31.62,95171.0,30.1665,30.2908,30.1569,30.2334,95171.0
2022-05-10 13:10:00,31.61,31.61,31.4,31.4,108525.0,30.2239,30.2239,30.0231,30.0231,108525.0
2022-05-10 13:20:00,31.41,31.51,31.32,31.51,133981.0,30.0326,30.1282,29.9466,30.1282,133981.0
2022-05-10 13:30:00,31.52,31.76,31.52,31.71,78944.0,30.1378,30.3673,30.1378,30.3195,78944.0
2022-05-10 13:40:00,31.71,31.81,31.71,31.77,74988.0,30.3195,30.4151,30.3195,30.3768,74988.0
2022-05-10 13:50:00,31.74,31.89,31.74,31.88,96076.0,30.3482,30.4916,30.3482,30.482,96076.0
2022-05-10 14:00:00,31.89,31.91,31.73,31.77,77713.0,30.4916,30.5107,30.3386,30.3768,77713.0
2022-05-10 14:10:00,31.75,31.86,31.67,31.82,84003.0,30.3577,30.4629,30.2812,30.4246,84003.0
2022-05-10 14:20:00,31.81,31.89,31.72,31.77,84070.0,30.4151,30.4916,30.329,30.3768,84070.0
2022-05-10 14:30:00,31.77,31.84,31.73,31.76,62600.0,30.3768,30.4438,30.3386,30.3673,62600.0
2022-05-10 14:40:00,31.75,31.86,31.64,31.68,87167.0,30.3577,30.4629,30.2525,30.2908,87167.0
2022-05-10 14:50:00,31.68,31.75,31.58,31.67,128384.0,30.2908,30.3577,30.1952,30.2812,128384.0
2022-05-10 15:00:00,31.68,31.8,31.65,31.7,110524.0,30.2908,30.4055,30.2621,30.3099,110524.0
2022-05-10 15:10:00,31.7,31.84,31.68,31.84,93053.0,30.3099,30.4438,30.2908,30.4438,93053.0
2022-05-10 15:20:00,31.83,31.84,31.64,31.71,110090.0,30.4342,30.4438,30.2525,30.3195,110090.0
2022-05-10 15:30:00,31.71,31.71,31.63,31.69,141918.0,30.3195,30.3195,30.243,30.3003,141918.0
2022-05-10 15:40:00,31.68,31.77,31.62,31.72,221734.0,30.2908,30.3768,30.2334,30.329,221734.0
2022-05-10 15:50:00,31.71,31.73,31.66,31.7,260968.0,30.3195,30.3386,30.2717,30.3099,260968.0
2022-05-11 09:30:00,32.25,32.6,32.19,32.51,383982.0,30.8358,31.1704,30.7784,31.0844,383982.0
2022-05-11 09:40:00,32.47,32.83,32.42,32.71,425975.0,31.0461,31.3904,30.9983,31.2756,425975.0
2022-05-11 09:50:00,32.7,32.72,32.47,32.56,235426.0,31.2661,31.2852,31.0461,31.1322,235426.0
2022-05-11 10:00:00,32.57,32.65,32.37,32.38,245967.0,31.1418,31.2183,30.9505,30.9601,245967.0
2022-05-11 10:10:00,32.37,32.48,32.29,32.37,293778.0,30.9505,31.0557,30.874,30.9505,293778.0
2022-05-11 10:20:00,32.39,32.51,32.32,32.41,117007.0,30.9697,31.0844,30.9027,30.9888,117007.0
2022-05-11 10:30:00,32.43,32.56,32.32,32.54,155380.0,31.0079,31.1322,30.9027,31.1131,155380.0
2022-05-11 10:40:00,32.52,32.65,32.48,32.55,57189.0,31.094,31.2183,31.0557,31.1226,57189.0
2022-05-11 10:50:00,32.55,32.55,32.41,32.45,78789.0,31.1226,31.1226,30.9888,31.027,78789.0
2022-05-11 11:00:00,32.45,32.47,32.35,32.35,211196.0,31.027,31.0461,30.9314,30.9314,211196.0
2022-05-11 11:10:00,32.35,32.37,32.19,32.23,170897.0,30.9314,30.9505,30.7784,30.8167,170897.0
2022-05-11 11:20:00,32.24,32.43,32.24,32.41,62039.0,30.8262,31.0079,30.8262,30.9888,62039.0
2022-05-11 11:30:00,32.4,32.56,32.38,32.49,195170.0,30.9792,31.1322,30.9601,31.0653,195170.0
2022-05-11 11:40:00,32.5,32.55,32.38,32.4,53366.0,31.0748,31.1226,30.9601,30.9792,53366.0
2022-05-11 11:50:00,32.4,32.41,32.28,32.33,71167.0,30.9792,30.9888,30.8645,30.9123,71167.0
2022-05-11 12:00:00,32.32,32.32,32.24,32.24,50131.0,30.9027,30.9027,30.8262,30.8262,50131.0
2022-05-11 12:10:00,32.22,32.22,32.02,32.03,142212.0,30.8071,30.8071,30.6159,30.6254,142212.0
2022-05-11 12:20:00,32.02,32.08,31.89,31.89,121814.0,30.6159,30.6732,30.4916,30.4916,121814.0
2022-05-11 12:30:00,31.89,31.97,31.84,31.91,95531.0,30.4916,30.5681,30.4438,30.5107,95531.0
2022-05-11 12:40:00,31.91,32.01,31.87,32.01,84581.0,30.5107,30.6063,30.4725,30.6063,84581.0
2022-05-11 12:50:00,31.99,32.0,31.87,31.93,78406.0,30.5872,30.5968,30.4725,30.5298,78406.0
2022-05-11 13:00:00,31.91,31.93,31.82,31.82,114144.0,30.5107,30.5298,30.4246,30.4246,114144.0
2022-05-11 13:10:00,31.82,32.01,31.81,31.93,153241.0,30.4246,30.6063,30.4151,30.5298,153241.0
2022-05-11 13:20:00,31.93,31.93,31.81,31.81,62672.0,30.5298,30.5298,30.4151,30.4151,62672.0
2022-05-11 13:30:00,31.8,31.93,31.78,31.85,100157.0,30.4055,30.5298,30.3864,30.4533,100157.0
2022-05-11 13:40:00,31.84,31.88,31.73,31.74,60525.0,30.4438,30.482,30.3386,30.3482,60525.0
2022-05-11 13:50:00,31.74,31.79,31.62,31.63,60324.0,30.3482,30.396,30.2334,30.243,60324.0
2022-05-11 14:00:00,31.68,31.9,31.68,31.76,90902.0,30.2908,30.5011,30.2908,30.3673,90902.0
2022-05-11 14:10:00,31.76,31.81,31.71,31.79,89030.0,30.3673,30.4151,30.3195,30.396,89030.0
2022-05-11 14:20:00,31.79,32.01,31.71,31.86,89308.0,30.396,30.6063,30.3195,30.4629,89308.0
2022-05-11 14:30:00,31.85,31.97,31.77,31.9,76999.0,30.4533,30.5681,30.3768,30.5011,76999.0
2022-05-11 14:40:00,31.9,32.02,31.88,31.94,126843.0,30.5011,30.6159,30.482,30.5394,126843.0
2022-05-11 14:50:00,31.95,31.95,31.86,31.89,76492.0,30.5489,30.5489,30.4629,30.4916,76492.0
2022-05-11 15:00:00,31.89,31.89,31.73,31.8,142284.0,30.4916,30.4916,30.3386,30.4055,142284.0
2022-05-11 15:10:00,31.81,31.9,31.74,31.87,70665.0,30.4151,30.5011,30.3482,30.4725,70665.0
2022-05-11 15:20:00,31.85,31.89,31.81,31.87,90458.0,30.4533,30.4916,30.4151,30.4725,90458.0
2022-05-11 15:30:00,31.88,31.91,31.73,31.73,109222.0,30.482,30.5107,30.3386,30.3386,109222.0
2022-05-11 15:40:00,31.73,31.75,31.63,31.63,178935.0,30.3386,30.3577,30.243,30.243,178935.0
2022-05-11 15:50:00,31.63,31.71,31.61,31.65,383788.0,30.243,30.3195,30.2239,30.2621,383788.0
2022-05-12 09:30:00,30.95,31.14,30.83,30.92,564664.0,29.5928,29.7745,29.4781,29.5641,564664.0
2022-05-12 09:40:00,30.9,30.96,30.79,30.81,285975.0,29.545,29.6024,29.4398,29.4589,285975.0
2022-05-12 09:50:00,30.81,30.84,30.55,30.59,174912.0,29.4589,29.4876,29.2103,29.2486,174912.0
2022-05-12 10:00:00,30.59,30.63,30.44,30.62,333593.0,29.2486,29.2868,29.1052,29.2773,333593.0
2022-05-12 10:10:00,30.62,30.91,30.55,30.76,255614.0,29.2773,29.5546,29.2103,29.4111,255614.0
2022-05-12 10:20:00,30.76,30.85,30.66,30.76,149552.0,29.4111,29.4972,29.3155,29.4111,149552.0
2022-05-12 10:30:00,30.76,30.8,30.66,30.79,136690.0,29.4111,29.4494,29.3155,29.4398,136690.0
2022-05-12 10:40:00,30.8,30.96,30.7,30.95,138974.0,29.4494,29.6024,29.3538,29.5928,138974.0
2022-05-12 10:50:00,30.97,31.09,30.96,31.01,89537.0,29.6119,29.7267,29.6024,29.6502,89537.0
2022-05-12 11:00:00,31.02,31.04,30.92,31.02,123335.0,29.6597,29.6789,29.5641,29.6597,123335.0
2022-05-12 11:10:00,31.01,31.02,30.86,30.86,119505.0,29.6502,29.6597,29.5067,29.5067,119505.0
2022-05-12 11:20:00,30.86,30.88,30.79,30.79,81499.0,29.5067,29.5259,29.4398,29.4398,81499.0
2022-05-12 11:30:00,30.79,30.82,30.56,30.64,94597.0,29.4398,29.4685,29.2199,29.2964,94597.0
2022-05-12 11:40:00,30.64,30.66,30.32,30.39,136590.0,29.2964,29.3155,28.9904,29.0574,136590.0
2022-05-12 11:50:00,30.38,30.41,30.32,30.38,89528.0,29.0478,29.0765,28.9904,29.0478,89528.0
2022-05-12 12:00:00,30.37,30.39,30.3,30.34,79139.0,29.0382,29.0574,28.9713,29.0095,79139.0
2022-05-12 12:10:00,30.32,30.41,30.29,30.34,73087.0,28.9904,29.0765,28.9617,29.0095,73087.0
2022-05-12 12:20:00,30.34,30.48,30.3,30.48,121620.0,29.0095,29.1434,28.9713,29.1434,121620.0
2022-05-12 12:30:00,30.48,30.55,30.4,30.41,165913.0,29.1434,29.2103,29.0669,29.0765,165913.0
2022-05-12 12:40:00,30.4,30.42,30.27,30.31,84282.0,29.0669,29.086,28.9426,28.9809,84282.0
2022-05-12 12:50:00,30.32,30.33,30.15,30.18,166677.0,28.9904,29.0,28.8279,28.8566,166677.0
2022-05-12 13:00:00,30.18,30.2,30.04,30.12,229584.0,28.8566,28.8757,28.7227,28.7992,229584.0
2022-05-12 13:10:00,30.13,30.32,30.12,30.21,169659.0,28.8088,28.9904,28.7992,28.8852,169659.0
2022-05-12 13:20:00,30.2,30.3,30.19,30.21,102265.0,28.8757,28.9713,28.8661,28.8852,102265.0
2022-05-12 13:30:00,30.21,30.24,30.02,30.03,114376.0,28.8852,28.9139,28.7036,28.7131,114376.0
2022-05-12 13:40:00,30.03,30.05,29.95,29.96,122947.0,28.7131,28.7323,28.6366,28.6462,122947.0
2022-05-12 13:50:00,29.97,30.1,29.97,30.05,59260.0,28.6558,28.7801,28.6558,28.7323,59260.0
2022-05-12 14:00:00,30.06,30.14,29.97,29.97,96881.0,28.7418,28.8183,28.6558,28.6558,96881.0
2022-05-12 14:10:00,29.97,30.0,29.87,29.9,89847.0,28.6558,28.6845,28.5602,28.5888,89847.0
2022-05-12 14:20:00,29.91,29.96,29.77,29.78,87995.0,28.5984,28.6462,28.4645,28.4741,87995.0
2022-05-12 14:30:00,29.79,29.86,29.66,29.68,156537.0,28.4837,28.5506,28.3594,28.3785,156537.0
2022-05-12 14:40:00,29.68,29.81,29.68,29.78,136718.0,28.3785,28.5028,28.3785,28.4741,136718.0
2022-05-12 14:50:00,29.78,29.93,29.75,29.84,226243.0,28.4741,28.6175,28.4454,28.5315,226243.0
2022-05-12 15:00:00,29.84,29.93,29.76,29.77,121321.0,28.5315,28.6175,28.455,28.4645,121321.0
2022-05-12 15:10:00,29.78,30.03,29.76,30.02,138736.0,28.4741,28.7131,28.455,28.7036,138736.0
2022-05-12 15:20:00,30.01,30.14,29.97,29.97,152538.0,28.694,28.8183,28.6558,28.6558,152538.0
2022-05-12 15:30:00,29.96,30.08,29.93,30.08,232594.0,28.6462,28.7609,28.6175,28.7609,232594.0
2022-05-12 15:40:00,30.09,30.2,30.04,30.15,137981.0,28.7705,28.8757,28.7227,28.8279,137981.0
2022-05-12 15:50:00,30.15,30.23,30.14,30.17,533221.0,28.8279,28.9044,28.8183,28.847,533221.0
2022-05-13 09:30:00,30.18,30.51,30.12,30.37,509950.0,28.8566,29.1721,28.7992,29.0382,509950.0
2022-05-13 09:40:00,30.38,30.4,30.13,30.31,247036.0,29.0478,29.0669,28.8088,28.9809,247036.0
2022-05-13 09:50:00,30.32,30.43,30.29,30.37,232593.0,28.9904,29.0956,28.9617,29.0382,232593.0
2022-05-13 10:00:00,30.36,30.8,30.36,30.72,559497.0,29.0287,29.4494,29.0287,29.3729,559497.0
2022-05-13 10:10:00,30.76,30.91,30.71,30.83,323120.0,29.4111,29.5546,29.3633,29.4781,323120.0
2022-05-13 10:20:00,30.84,30.95,30.81,30.9,257659.0,29.4876,29.5928,29.4589,29.545,257659.0
2022-05-13 10:30:00,30.9,30.99,30.81,30.84,246304.0,29.545,29.631,29.4589,29.4876,246304.0
2022-05-13 10:40:00,30.84,30.87,30.75,30.8,121230.0,29.4876,29.5163,29.4016,29.4494,121230.0
2022-05-13 10:50:00,30.81,31.05,30.79,31.02,80154.0,29.4589,29.6884,29.4398,29.6597,80154.0
2022-05-13 11:00:00,31.0,31.09,30.98,31.05,108070.0,29.6406,29.7267,29.6215,29.6884,108070.0
2022-05-13 11:10:00,31.05,31.11,30.97,31.01,121608.0,29.6884,29.7458,29.6119,29.6502,121608.0
2022-05-13 11:20:00,31.01,31.14,31.01,31.05,106469.0,29.6502,29.7745,29.6502,29.6884,106469.0
2022-05-13 11:30:00,31.07,31.11,31.02,31.03,73107.0,29.7075,29.7458,29.6597,29.6693,73107.0
2022-05-13 11:40:00,31.02,31.02,30.89,30.91,112111.0,29.6597,29.6597,29.5354,29.5546,112111.0
2022-05-13 11:50:00,30.91,31.05,30.91,31.01,61016.0,29.5546,29.6884,29.5546,29.6502,61016.0
2022-05-13 12:00:00,31.02,31.06,30.96,31.02,75949.0,29.6597,29.698,29.6024,29.6597,75949.0
2022-05-13 12:10:00,31.02,31.09,30.98,31.07,121894.0,29.6597,29.7267,29.6215,29.7075,121894.0
2022-05-13 12:20:00,31.07,31.07,31.0,31.03,40299.0,29.7075,29.7075,29.6406,29.6693,40299.0
2022-05-13 12:30:00,31.02,31.05,30.99,30.99,38020.0,29.6597,29.6884,29.631,29.631,38020.0
2022-05-13 12:40:00,30.99,31.01,30.9,30.91,50534.0,29.631,29.6502,29.545,29.5546,50534.0
2022-05-13 12:50:00,30.91,30.98,30.86,30.97,41165.0,29.5546,29.6215,29.5067,29.6119,41165.0
2022-05-13 13:00:00,30.98,31.05,30.97,30.98,37942.0,29.6215,29.6884,29.6119,29.6215,37942.0
2022-05-13 13:10:00,30.99,31.0,30.89,30.91,59979.0,29.631,29.6406,29.5354,29.5546,59979.0
2022-05-13 13:20:00,30.92,30.95,30.87,30.87,64210.0,29.5641,29.5928,29.5163,29.5163,64210.0
2022-05-13 13:30:00,30.87,30.92,30.84,30.84,41218.0,29.5163,29.5641,29.4876,29.4876,41218.0
2022-05-13 13:40:00,30.84,30.84,30.7,30.75,88520.0,29.4876,29.4876,29.3538,29.4016,88520.0
2022-05-13 13:50:00,30.75,30.79,30.66,30.66,64730.0,29.4016,29.4398,29.3155,29.3155,64730.0
2022-05-13 14:00:00,30.66,30.66,30.53,30.63,60251.0,29.3155,29.3155,29.1912,29.2868,60251.0
2022-05-13 14:10:00,30.64,30.7,30.6,30.7,65690.0,29.2964,29.3538,29.2581,29.3538,65690.0
2022-05-13 14:20:00,30.71,30.71,30.61,30.67,56802.0,29.3633,29.3633,29.2677,29.3251,56802.0
2022-05-13 14:30:00,30.67,30.8,30.67,30.8,129217.0,29.3251,29.4494,29.3251,29.4494,129217.0
2022-05-13 14:40:00,30.8,30.82,30.75,30.79,61226.0,29.4494,29.4685,29.4016,29.4398,61226.0
2022-05-13 14:50:00,30.78,30.89,30.78,30.89,51588.0,29.4303,29.5354,29.4303,29.5354,51588.0
2022-05-13 15:00:00,30.89,30.89,30.85,30.86,50045.0,29.5354,29.5354,29.4972,29.5067,50045.0
2022-05-13 15:10:00,30.87,30.88,30.79,30.79,71777.0,29.5163,29.5259,29.4398,29.4398,71777.0
2022-05-13 15:20:00,30.78,30.84,30.76,30.8,83043.0,29.4303,29.4876,29.4111,29.4494,83043.0
2022-05-13 15:30:00,30.81,30.86,30.74,30.75,118507.0,29.4589,29.5067,29.392,29.4016,118507.0
2022-05-13 15:40:00,30.75,30.83,30.75,30.81,118300.0,29.4016,29.4781,29.4016,29.4589,118300.0
2022-05-13 15:50:00,30.82,30.88,30.78,30.88,323097.0,29.4685,29.5259,29.4303,29.5259,323097.0
2022-05-16 09:30:00,30.85,31.0,30.82,30.99,244702.0,29.4972,29.6406,29.4685,29.631,244702.0
2022-05-16 09:40:00,30.99,31.1,30.75,30.78,138141.0,29.631,29.7362,29.4016,29.4303,138141.0
2022-05-16 09:50:00,30.79,30.95,30.77,30.84,106211.0,29.4398,29.5928,29.4207,29.4876,106211.0
2022-05-16 10:00:00,30.83,30.86,30.77,30.85,56411.0,29.4781,29.5067,29.4207,29.4972,56411.0
2022-05-16 10:10:00,30.85,31.02,30.84,30.98,101202.0,29.4972,29.6597,29.4876,29.6215,101202.0
2022-05-16 10:20:00,30.99,31.09,30.97,31.08,81981.0,29.631,29.7267,29.6119,29.7171,81981.0
2022-05-16 10:30:00,31.08,31.09,30.95,31.06,66009.0,29.7171,29.7267,29.5928,29.698,66009.0
2022-05-16 10:40:00,31.07,31.07,30.89,30.89,50717.0,29.7075,29.7075,29.5354,29.5354,50717.0
2022-05-16 10:50:00,30.88,30.99,30.88,30.93,25489.0,29.5259,29.631,29.5259,29.5737,25489.0
2022-05-16 11:00:00,30.92,31.02,30.91,31.0,37896.0,29.5641,29.6597,29.5546,29.6406,37896.0
2022-05-16 11:10:00,31.0,31.0,30.92,30.97,24822.0,29.6406,29.6406,29.5641,29.6119,24822.0
2022-05-16 11:20:00,30.96,30.96,30.89,30.94,55986.0,29.6024,29.6024,29.5354,29.5832,55986.0
2022-05-16 11:30:00,30.93,30.99,30.88,30.98,91218.0,29.5737,29.631,29.5259,29.6215,91218.0
2022-05-16 11:40:00,30.97,31.06,30.93,31.06,62480.0,29.6119,29.698,29.5737,29.698,62480.0
2022-05-16 11:50:00,31.07,31.13,31.05,31.1,62734.0,29.7075,29.7649,29.6884,29.7362,62734.0
2022-05-16 12:00:00,31.11,31.15,31.05,31.06,36113.0,29.7458,29.784,29.6884,29.698,36113.0
2022-05-16 12:10:00,31.06,31.06,30.93,30.94,44885.0,29.698,29.698,29.5737,29.5832,44885.0
2022-05-16 12:20:00,30.94,30.96,30.89,30.89,27430.0,29.5832,29.6024,29.5354,29.5354,27430.0
2022-05-16 12:30:00,30.88,30.98,30.88,30.89,37672.0,29.5259,29.6215,29.5259,29.5354,37672.0
2022-05-16 12:40:00,30.88,30.96,30.88,30.96,23543.0,29.5259,29.6024,29.5259,29.6024,23543.0
2022-05-16 12:50:00,30.96,30.97,30.89,30.93,23590.0,29.6024,29.6119,29.5354,29.5737,23590.0
2022-05-16 13:00:00,30.93,31.07,30.93,31.06,34961.0,29.5737,29.7075,29.5737,29.698,34961.0
2022-05-16 13:10:00,31.05,31.15,31.03,31.07,24612.0,29.6884,29.784,29.6693,29.7075,24612.0
2022-05-16 13:20:00,31.06,31.23,31.06,31.19,45979.0,29.698,29.8605,29.698,29.8223,45979.0
2022-05-16 13:30:00,31.19,31.23,31.18,31.21,26238.0,29.8223,29.8605,29.8127,29.8414,26238.0
2022-05-16 13:40:00,31.22,31.26,31.17,31.19,41082.0,29.851,29.8892,29.8032,29.8223,41082.0
2022-05-16 13:50:00,31.2,31.24,31.18,31.18,27013.0,29.8318,29.8701,29.8127,29.8127,27013.0
2022-05-16 14:00:00,31.18,31.2,31.09,31.1,56116.0,29.8127,29.8318,29.7267,29.7362,56116.0
2022-05-16 14:10:00,31.1,31.1,31.02,31.04,51033.0,29.7362,29.7362,29.6597,29.6789,51033.0
2022-05-16 14:20:00,31.05,31.07,31.03,31.06,31212.0,29.6884,29.7075,29.6693,29.698,31212.0
2022-05-16 14:30:00,31.06,31.09,31.03,31.03,33178.0,29.698,29.7267,29.6693,29.6693,33178.0
2022-05-16 14:40:00,31.04,31.08,31.0,31.0,39360.0,29.6789,29.7171,29.6406,29.6406,39360.0
2022-05-16 14:50:00,31.0,31.19,31.0,31.17,108529.0,29.6406,29.8223,29.6406,29.8032,108529.0
2022-05-16 15:00:00,31.17,31.25,31.17,31.22,39387.0,29.8032,29.8796,29.8032,29.851,39387.0
2022-05-16 15:10:00,31.21,31.21,31.12,31.15,52909.0,29.8414,29.8414,29.7553,29.784,52909.0
2022-05-16 15:20:00,31.14,31.23,31.14,31.21,44848.0,29.7745,29.8605,29.7745,29.8414,44848.0
2022-05-16 15:30:00,31.2,31.22,31.14,31.14,90697.0,29.8318,29.851,29.7745,29.7745,90697.0
2022-05-16 15:40:00,31.15,31.16,31.09,31.15,77332.0,29.784,29.7936,29.7267,29.784,77332.0
2022-05-16 15:50:00,31.15,31.2,31.14,31.17,188587.0,29.784,29.8318,29.7745,29.8032,188587.0
2022-05-17 09:30:00,31.57,31.65,31.23,31.29,307127.0,30.1856,30.2621,29.8605,29.9179,307127.0
2022-05-17 09:40:00,31.29,31.39,31.09,31.1,240185.0,29.9179,30.0135,29.7267,29.7362,240185.0
2022-05-17 09:50:00,31.11,31.31,31.11,31.31,173246.0,29.7458,29.937,29.7458,29.937,173246.0
2022-05-17 10:00:00,31.31,31.36,31.13,31.13,108928.0,29.937,29.9848,29.7649,29.7649,108928.0
2022-05-17 10:10:00,31.12,31.18,31.08,31.18,41087.0,29.7553,29.8127,29.7171,29.8127,41087.0
2022-05-17 10:20:00,31.18,31.26,31.11,31.22,49432.0,29.8127,29.8892,29.7458,29.851,49432.0
2022-05-17 10:30:00,31.23,31.25,31.13,31.15,28068.0,29.8605,29.8796,29.7649,29.784,28068.0
2022-05-17 10:40:00,31.15,31.15,31.02,31.07,40066.0,29.784,29.784,29.6597,29.7075,40066.0
2022-05-17 10:50:00,31.07,31.21,31.01,31.19,90432.0,29.7075,29.8414,29.6502,29.8223,90432.0
2022-05-17 11:00:00,31.19,31.23,31.15,31.22,64566.0,29.8223,29.8605,29.784,29.851,64566.0
2022-05-17 11:10:00,31.23,31.28,31.2,31.2,30255.0,29.8605,29.9083,29.8318,29.8318,30255.0
2022-05-17 11:20:00,31.2,31.25,31.19,31.22,22291.0,29.8318,29.8796,29.8223,29.851,22291.0
2022-05-17 11:30:00,31.21,31.28,31.2,31.21,54709.0,29.8414,29.9083,29.8318,29.8414,54709.0
2022-05-17 11:40:00,31.21,31.21,31.12,31.12,18552.0,29.8414,29.8414,29.7553,29.7553,18552.0
2022-05-17 11:50:00,31.11,31.2,31.1,31.17,80415.0,29.7458,29.8318,29.7362,29.8032,80415.0
2022-05-17 12:00:00,31.18,31.28,31.18,31.27,67510.0,29.8127,29.9083,29.8127,29.8988,67510.0
2022-05-17 12:10:00,31.26,31.41,31.21,31.4,114534.0,29.8892,30.0326,29.8414,30.0231,114534.0
2022-05-17 12:20:00,31.4,31.54,31.4,31.5,115946.0,30.0231,30.1569,30.0231,30.1187,115946.0
2022-05-17 12:30:00,31.5,31.57,31.49,31.55,37928.0,30.1187,30.1856,30.1091,30.1665,37928.0
2022-05-17 12:40:00,31.56,31.64,31.56,31.61,47681.0,30.176,30.2525,30.176,30.2239,47681.0
2022-05-17 12:50:00,31.6,31.6,31.55,31.58,30159.0,30.2143,30.2143,30.1665,30.1952,30159.0
2022-05-17 13:00:00,31.58,31.59,31.5,31.51,27815.0,30.1952,30.2047,30.1187,30.1282,27815.0
2022-05-17 13:10:00,31.5,31.55,31.47,31.5,25101.0,30.1187,30.1665,30.09,30.1187,25101.0
2022-05-17 13:20:00,31.5,31.51,31.45,31.45,24477.0,30.1187,30.1282,30.0709,30.0709,24477.0
2022-05-17 13:30:00,31.45,31.47,31.39,31.41,13095.0,30.0709,30.09,30.0135,30.0326,13095.0
2022-05-17 13:40:00,31.41,31.44,31.39,31.42,32680.0,30.0326,30.0613,30.0135,30.0422,32680.0
2022-05-17 13:50:00,31.42,31.45,31.38,31.38,28981.0,30.0422,30.0709,30.0039,30.0039,28981.0
2022-05-17 14:00:00,31.37,31.47,31.31,31.47,50564.0,29.9944,30.09,29.937,30.09,50564.0
2022-05-17 14:10:00,31.44,31.45,31.21,31.25,134644.0,30.0613,30.0709,29.8414,29.8796,134644.0
2022-05-17 14:20:00,31.25,31.29,31.15,31.24,71038.0,29.8796,29.9179,29.784,29.8701,71038.0
2022-05-17 14:30:00,31.23,31.26,31.04,31.11,157431.0,29.8605,29.8892,29.6789,29.7458,157431.0
2022-05-17 14:40:00,31.13,31.36,31.12,31.35,106813.0,29.7649,29.9848,29.7553,29.9753,106813.0
2022-05-17 14:50:00,31.32,31.34,31.19,31.21,49335.0,29.9466,29.9657,29.8223,29.8414,49335.0
2022-05-17 15:00:00,31.2,31.27,31.17,31.21,66382.0,29.8318,29.8988,29.8032,29.8414,66382.0
2022-05-17 15:10:00,31.21,31.21,31.18,31.18,36842.0,29.8414,29.8414,29.8127,29.8127,36842.0
2022-05-17 15:20:00,31.19,31.21,31.15,31.15,35437.0,29.8223,29.8414,29.784,29.784,35437.0
2022-05-17 15:30:00,31.15,31.23,31.15,31.22,57439.0,29.784,29.8605,29.784,29.851,57439.0
2022-05-17 15:40:00,31.22,31.25,31.18,31.19,81596.0,29.851,29.8796,29.8127,29.8223,81596.0
2022-05-17 15:50:00,31.19,31.24,31.18,31.23,219350.0,29.8223,29.8701,29.8127,29.8605,219350.0
2022-05-18 09:30:00,31.12,31.27,31.03,31.04,203465.0,29.7553,29.8988,29.6693,29.6789,203465.0
2022-05-18 09:40:00,31.03,31.09,30.86,30.88,177899.0,29.6693,29.7267,29.5067,29.5259,177899.0
2022-05-18 09:50:00,30.91,30.92,30.67,30.69,123085.0,29.5546,29.5641,29.3251,29.3442,123085.0
2022-05-18 10:00:00,30.69,30.75,30.63,30.68,109160.0,29.3442,29.4016,29.2868,29.3346,109160.0
2022-05-18 10:10:00,30.68,30.71,30.64,30.65,46632.0,29.3346,29.3633,29.2964,29.306,46632.0
2022-05-18 10:20:00,30.66,30.74,30.64,30.65,40465.0,29.3155,29.392,29.2964,29.306,40465.0
2022-05-18 10:30:00,30.66,30.78,30.62,30.65,50566.0,29.3155,29.4303,29.2773,29.306,50566.0
2022-05-18 10:40:00,30.66,30.75,30.66,30.69,32541.0,29.3155,29.4016,29.3155,29.3442,32541.0
2022-05-18 10:50:00,30.7,30.7,30.63,30.68,88952.0,29.3538,29.3538,29.2868,29.3346,88952.0
2022-05-18 11:00:00,30.68,30.69,30.62,30.64,65632.0,29.3346,29.3442,29.2773,29.2964,65632.0
2022-05-18 11:10:00,30.63,30.63,30.5,30.52,68793.0,29.2868,29.2868,29.1625,29.1817,68793.0
2022-05-18 11:20:00,30.52,30.58,30.49,30.57,106560.0,29.1817,29.239,29.153,29.2295,106560.0
2022-05-18 11:30:00,30.58,30.86,30.55,30.86,321216.0,29.239,29.5067,29.2103,29.5067,321216.0
2022-05-18 11:40:00,30.85,31.0,30.85,30.96,131346.0,29.4972,29.6406,29.4972,29.6024,131346.0
2022-05-18 11:50:00,30.95,31.06,30.94,31.01,91718.0,29.5928,29.698,29.5832,29.6502,91718.0
2022-05-18 12:00:00,30.97,30.98,30.81,30.81,71175.0,29.6119,29.6215,29.4589,29.4589,71175.0
2022-05-18 12:10:00,30.82,30.88,30.76,30.82,82076.0,29.4685,29.5259,29.4111,29.4685,82076.0
2022-05-18 12:20:00,30.82,30.83,30.77,30.79,36293.0,29.4685,29.4781,29.4207,29.4398,36293.0
2022-05-18 12:30:00,30.78,30.87,30.76,30.84,34436.0,29.4303,29.5163,29.4111,29.4876,34436.0
2022-05-18 12:40:00,30.83,30.89,30.82,30.89,41133.0,29.4781,29.5354,29.4685,29.5354,41133.0
2022-05-18 12:50:00,30.9,31.0,30.89,30.94,72749.0,29.545,29.6406,29.5354,29.5832,72749.0
2022-05-18 13:00:00,30.93,30.93,30.72,30.73,71888.0,29.5737,29.5737,29.3729,29.3824,71888.0
2022-05-18 13:10:00,30.72,30.72,30.58,30.6,53941.0,29.3729,29.3729,29.239,29.2581,53941.0
2022-05-18 13:20:00,30.6,30.65,30.6,30.62,28567.0,29.2581,29.306,29.2581,29.2773,28567.0
2022-05-18 13:30:00,30.63,30.65,30.57,30.59,52828.0,29.2868,29.306,29.2295,29.2486,52828.0
2022-05-18 13:40:00,30.59,30.59,30.46,30.5,37453.0,29.2486,29.2486,29.1243,29.1625,37453.0
2022-05-18 13:50:00,30.49,30.57,30.49,30.55,49243.0,29.153,29.2295,29.153,29.2103,49243.0
2022-05-18 14:00:00,30.56,30.58,30.49,30.55,39288.0,29.2199,29.239,29.153,29.2103,39288.0
2022-05-18 14:10:00,30.55,30.64,30.5,30.64,25004.0,29.2103,29.2964,29.1625,29.2964,25004.0
2022-05-18 14:20:00,30.64,30.77,30.64,30.74,87938.0,29.2964,29.4207,29.2964,29.392,87938.0
2022-05-18 14:30:00,30.74,30.78,30.65,30.71,43881.0,29.392,29.4303,29.306,29.3633,43881.0
2022-05-18 14:40:00,30.72,30.75,30.61,30.72,44239.0,29.3729,29.4016,29.2677,29.3729,44239.0
2022-05-18 14:50:00,30.71,30.74,30.66,30.67,35098.0,29.3633,29.392,29.3155,29.3251,35098.0
2022-05-18 15:00:00,30.68,30.75,30.68,30.74,50562.0,29.3346,29.4016,29.3346,29.392,50562.0
2022-05-18 15:10:00,30.74,30.77,30.69,30.69,51455.0,29.392,29.4207,29.3442,29.3442,51455.0
2022-05-18 15:20:00,30.69,30.72,30.52,30.54,63264.0,29.3442,29.3729,29.1817,29.2008,63264.0
2022-05-18 15:30:00,30.55,30.68,30.51,30.65,68926.0,29.2103,29.3346,29.1721,29.306,68926.0
2022-05-18 15:40:00,30.65,30.67,30.48,30.49,97147.0,29.306,29.3251,29.1434,29.153,97147.0
2022-05-18 15:50:00,30.49,30.53,30.43,30.45,347531.0,29.153,29.1912,29.0956,29.1147,347531.0
2022-05-19 09:30:00,31.25,31.57,31.24,31.57,436216.0,29.8796,30.1856,29.8701,30.1856,436216.0
2022-05-19 09:40:00,31.57,31.77,31.52,31.53,194178.0,30.1856,30.3768,30.1378,30.1474,194178.0
2022-05-19 09:50:00,31.51,31.75,31.43,31.74,168842.0,30.1282,30.3577,30.0517,30.3482,168842.0
2022-05-19 10:00:00,31.75,31.98,31.72,31.79,154018.0,30.3577,30.5776,30.329,30.396,154018.0
2022-05-19 10:10:00,31.8,31.97,31.79,31.86,194268.0,30.4055,30.5681,30.396,30.4629,194268.0
2022-05-19 10:20:00,31.86,31.92,31.66,31.72,172195.0,30.4629,30.5203,30.2717,30.329,172195.0
2022-05-19 10:30:00,31.74,31.84,31.71,31.77,52358.0,30.3482,30.4438,30.3195,30.3768,52358.0
2022-05-19 10:40:00,31.74,31.8,31.69,31.77,85640.0,30.3482,30.4055,30.3003,30.3768,85640.0
2022-05-19 10:50:00,31.77,31.95,31.73,31.88,73269.0,30.3768,30.5489,30.3386,30.482,73269.0
2022-05-19 11:00:00,31.88,32.03,31.87,31.98,67856.0,30.482,30.6254,30.4725,30.5776,67856.0
2022-05-19 11:10:00,31.98,32.0,31.84,31.99,115635.0,30.5776,30.5968,30.4438,30.5872,115635.0
2022-05-19 11:20:00,31.99,32.11,31.95,32.08,105063.0,30.5872,30.7019,30.5489,30.6732,105063.0
2022-05-19 11:30:00,32.07,32.23,32.07,32.14,75614.0,30.6637,30.8167,30.6637,30.7306,75614.0
2022-05-19 11:40:00,32.13,32.19,32.1,32.12,148403.0,30.7211,30.7784,30.6924,30.7115,148403.0
2022-05-19 11:50:00,32.12,32.12,32.02,32.04,104504.0,30.7115,30.7115,30.6159,30.635,104504.0
2022-05-19 12:00:00,32.03,32.07,31.95,32.05,102970.0,30.6254,30.6637,30.5489,30.6446,102970.0
2022-05-19 12:10:00,32.05,32.14,32.02,32.02,54340.0,30.6446,30.7306,30.6159,30.6159,54340.0
2022-05-19 12:20:00,32.02,32.03,31.96,32.0,53315.0,30.6159,30.6254,30.5585,30.5968,53315.0
2022-05-19 12:30:00,32.02,32.03,31.91,31.92,54051.0,30.6159,30.6254,30.5107,30.5203,54051.0
2022-05-19 12:40:00,31.93,31.94,31.86,31.93,125364.0,30.5298,30.5394,30.4629,30.5298,125364.0
2022-05-19 12:50:00,31.93,32.01,31.9,32.01,138364.0,30.5298,30.6063,30.5011,30.6063,138364.0
2022-05-19 13:00:00,32.01,32.11,31.97,32.09,107040.0,30.6063,30.7019,30.5681,30.6828,107040.0
2022-05-19 13:10:00,32.09,32.09,31.95,32.09,111858.0,30.6828,30.6828,30.5489,30.6828,111858.0
2022-05-19 13:20:00,32.09,32.24,32.06,32.16,198998.0,30.6828,30.8262,30.6541,30.7497,198998.0
2022-05-19 13:30:00,32.16,32.2,32.07,32.19,104807.0,30.7497,30.788,30.6637,30.7784,104807.0
2022-05-19 13:40:00,32.18,32.21,32.06,32.07,88429.0,30.7689,30.7975,30.6541,30.6637,88429.0
2022-05-19 13:50:00,32.07,32.36,32.06,32.34,138965.0,30.6637,30.941,30.6541,30.9218,138965.0
2022-05-19 14:00:00,32.34,32.35,32.27,32.27,143777.0,30.9218,30.9314,30.8549,30.8549,143777.0
2022-05-19 14:10:00,32.27,32.29,32.11,32.11,103594.0,30.8549,30.874,30.7019,30.7019,103594.0
2022-05-19 14:20:00,32.1,32.15,32.03,32.06,82886.0,30.6924,30.7402,30.6254,30.6541,82886.0
2022-05-19 14:30:00,32.06,32.15,32.03,32.07,73964.0,30.6541,30.7402,30.6254,30.6637,73964.0
2022-05-19 14:40:00,32.07,32.19,32.02,32.18,137828.0,30.6637,30.7784,30.6159,30.7689,137828.0
2022-05-19 14:50:00,32.19,32.2,32.1,32.17,108368.0,30.7784,30.788,30.6924,30.7593,108368.0
2022-05-19 15:00:00,32.17,32.27,32.13,32.16,179797.0,30.7593,30.8549,30.7211,30.7497,179797.0
2022-05-19 15:10:00,32.16,32.22,32.12,32.22,153811.0,30.7497,30.8071,30.7115,30.8071,153811.0
2022-05-19 15:20:00,32.21,32.22,32.1,32.13,233083.0,30.7975,30.8071,30.6924,30.7211,233083.0
2022-05-19 15:30:00,32.12,32.19,32.05,32.05,247325.0,30.7115,30.7784,30.6446,30.6446,247325.0
2022-05-19 15:40:00,32.05,32.17,32.03,32.13,222405.0,30.6446,30.7593,30.6254,30.7211,222405.0
2022-05-19 15:50:00,32.13,32.18,32.08,32.14,321204.0,30.7211,30.7689,30.6732,30.7306,321204.0
2022-05-20 09:30:00,32.17,32.24,31.87,32.05,324224.0,30.7593,30.8262,30.4725,30.6446,324224.0
2022-05-20 09:40:00,32.05,32.13,31.95,32.04,175060.0,30.6446,30.7211,30.5489,30.635,175060.0
2022-05-20 09:50:00,32.04,32.04,31.88,31.9,164013.0,30.635,30.635,30.482,30.5011,164013.0
2022-05-20 10:00:00,31.9,31.91,31.68,31.69,176708.0,30.5011,30.5107,30.2908,30.3003,176708.0
2022-05-20 10:10:00,31.69,31.8,31.64,31.8,136199.0,30.3003,30.4055,30.2525,30.4055,136199.0
2022-05-20 10:20:00,31.8,31.81,31.69,31.76,107216.0,30.4055,30.4151,30.3003,30.3673,107216.0
2022-05-20 10:30:00,31.76,31.8,31.69,31.72,115350.0,30.3673,30.4055,30.3003,30.329,115350.0
2022-05-20 10:40:00,31.73,31.73,31.66,31.67,115706.0,30.3386,30.3386,30.2717,30.2812,115706.0
2022-05-20 10:50:00,31.67,31.69,31.57,31.61,79994.0,30.2812,30.3003,30.1856,30.2239,79994.0
2022-05-20 11:00:00,31.61,31.73,31.58,31.72,39697.0,30.2239,30.3386,30.1952,30.329,39697.0
2022-05-20 11:10:00,31.72,31.74,31.63,31.72,94750.0,30.329,30.3482,30.243,30.329,94750.0
2022-05-20 11:20:00,31.73,31.98,31.73,31.9,139162.0,30.3386,30.5776,30.3386,30.5011,139162.0
2022-05-20 11:30:00,31.91,31.93,31.85,31.88,35141.0,30.5107,30.5298,30.4533,30.482,35141.0
2022-05-20 11:40:00,31.88,31.96,31.86,31.91,24054.0,30.482,30.5585,30.4629,30.5107,24054.0
2022-05-20 11:50:00,31.94,31.95,31.83,31.83,42766.0,30.5394,30.5489,30.4342,30.4342,42766.0
2022-05-20 12:00:00,31.82,31.84,31.64,31.64,66074.0,30.4246,30.4438,30.2525,30.2525,66074.0
2022-05-20 12:10:00,31.64,31.73,31.61,31.72,44235.0,30.2525,30.3386,30.2239,30.329,44235.0
2022-05-20 12:20:00,31.73,31.75,31.68,31.69,19113.0,30.3386,30.3577,30.2908,30.3003,19113.0
2022-05-20 12:30:00,31.68,31.73,31.64,31.67,40162.0,30.2908,30.3386,30.2525,30.2812,40162.0
2022-05-20 12:40:00,31.66,31.66,31.55,31.63,48149.0,30.2717,30.2717,30.1665,30.243,48149.0
2022-05-20 12:50:00,31.63,31.66,31.6,31.66,41062.0,30.243,30.2717,30.2143,30.2717,41062.0
2022-05-20 13:00:00,31.66,31.66,31.58,31.6,24994.0,30.2717,30.2717,30.1952,30.2143,24994.0
2022-05-20 13:10:00,31.6,31.62,31.57,31.61,22945.0,30.2143,30.2334,30.1856,30.2239,22945.0
2022-05-20 13:20:00,31.62,31.7,31.6,31.69,28190.0,30.2334,30.3099,30.2143,30.3003,28190.0
2022-05-20 13:30:00,31.69,31.79,31.68,31.77,43545.0,30.3003,30.396,30.2908,30.3768,43545.0
2022-05-20 13:40:00,31.76,31.88,31.75,31.8,51275.0,30.3673,30.482,30.3577,30.4055,51275.0
2022-05-20 13:50:00,31.8,31.88,31.79,31.82,45904.0,30.4055,30.482,30.396,30.4246,45904.0
2022-05-20 14:00:00,31.82,31.83,31.69,31.73,39862.0,30.4246,30.4342,30.3003,30.3386,39862.0
2022-05-20 14:10:00,31.76,31.8,31.7,31.73,44769.0,30.3673,30.4055,30.3099,30.3386,44769.0
2022-05-20 14:20:00,31.73,31.75,31.66,31.71,29846.0,30.3386,30.3577,30.2717,30.3195,29846.0
2022-05-20 14:30:00,31.71,31.73,31.62,31.66,41869.0,30.3195,30.3386,30.2334,30.2717,41869.0
2022-05-20 14:40:00,31.66,31.82,31.65,31.82,46467.0,30.2717,30.4246,30.2621,30.4246,46467.0
2022-05-20 14:50:00,31.82,31.89,31.8,31.84,62995.0,30.4246,30.4916,30.4055,30.4438,62995.0
2022-05-20 15:00:00,31.84,31.87,31.74,31.74,51013.0,30.4438,30.4725,30.3482,30.3482,51013.0
2022-05-20 15:10:00,31.75,31.77,31.71,31.74,48679.0,30.3577,30.3768,30.3195,30.3482,48679.0
2022-05-20 15:20:00,31.76,31.83,31.74,31.83,41140.0,30.3673,30.4342,30.3482,30.4342,41140.0
2022-05-20 15:30:00,31.84,31.98,31.79,31.95,95831.0,30.4438,30.5776,30.396,30.5489,95831.0
2022-05-20 15:40:00,31.95,32.04,31.95,32.02,110752.0,30.5489,30.635,30.5489,30.6159,110752.0
2022-05-20 15:50:00,32.02,32.07,32.01,32.05,265866.0,30.6159,30.6637,30.6063,30.6446,265866.0
2022-05-23 09:30:00,32.62,32.83,32.37,32.41,356876.0,31.1896,31.3904,30.9505,30.9888,356876.0
2022-05-23 09:40:00,32.39,32.42,32.25,32.34,160743.0,30.9697,30.9983,30.8358,30.9218,160743.0
2022-05-23 09:50:00,32.34,32.51,32.32,32.48,106196.0,30.9218,31.0844,30.9027,31.0557,106196.0
2022-05-23 10:00:00,32.47,32.51,32.37,32.46,132247.0,31.0461,31.0844,30.9505,31.0366,132247.0
2022-05-23 10:10:00,32.46,32.56,32.43,32.56,75304.0,31.0366,31.1322,31.0079,31.1322,75304.0
2022-05-23 10:20:00,32.56,32.68,32.54,32.63,65618.0,31.1322,31.2469,31.1131,31.1991,65618.0
2022-05-23 10:30:00,32.64,32.64,32.45,32.48,108984.0,31.2087,31.2087,31.027,31.0557,108984.0
2022-05-23 10:40:00,32.48,32.51,32.41,32.46,69002.0,31.0557,31.0844,30.9888,31.0366,69002.0
2022-05-23 10:50:00,32.46,32.47,32.35,32.38,56681.0,31.0366,31.0461,30.9314,30.9601,56681.0
2022-05-23 11:00:00,32.36,32.47,32.34,32.44,58819.0,30.941,31.0461,30.9218,31.0175,58819.0
2022-05-23 11:10:00,32.45,32.45,32.4,32.4,48022.0,31.027,31.027,30.9792,30.9792,48022.0
2022-05-23 11:20:00,32.4,32.41,32.33,32.39,49098.0,30.9792,30.9888,30.9123,30.9697,49098.0
2022-05-23 11:30:00,32.39,32.45,32.37,32.42,42112.0,30.9697,31.027,30.9505,30.9983,42112.0
2022-05-23 11:40:00,32.42,32.42,32.31,32.33,49055.0,30.9983,30.9983,30.8932,30.9123,49055.0
2022-05-23 11:50:00,32.32,32.32,32.17,32.2,139106.0,30.9027,30.9027,30.7593,30.788,139106.0
2022-05-23 12:00:00,32.2,32.22,32.16,32.16,36834.0,30.788,30.8071,30.7497,30.7497,36834.0
2022-05-23 12:10:00,32.16,32.16,32.09,32.16,86582.0,30.7497,30.7497,30.6828,30.7497,86582.0
2022-05-23 12:20:00,32.15,32.28,32.13,32.27,192574.0,30.7402,30.8645,30.7211,30.8549,192574.0
2022-05-23 12:30:00,32.27,32.27,32.2,32.26,39121.0,30.8549,30.8549,30.788,30.8454,39121.0
2022-05-23 12:40:00,32.26,32.27,32.21,32.21,26581.0,30.8454,30.8549,30.7975,30.7975,26581.0
2022-05-23 12:50:00,32.21,32.21,32.13,32.17,23331.0,30.7975,30.7975,30.7211,30.7593,23331.0
2022-05-23 13:00:00,32.17,32.17,32.1,32.12,19353.0,30.7593,30.7593,30.6924,30.7115,19353.0
2022-05-23 13:10:00,32.11,32.11,31.95,31.97,36104.0,30.7019,30.7019,30.5489,30.5681,36104.0
2022-05-23 13:20:00,31.98,32.02,31.92,32.02,40273.0,30.5776,30.6159,30.5203,30.6159,40273.0
2022-05-23 13:30:00,32.01,32.2,31.99,32.17,112384.0,30.6063,30.788,30.5872,30.7593,112384.0
2022-05-23 13:40:00,32.18,32.18,32.07,32.07,73287.0,30.7689,30.7689,30.6637,30.6637,73287.0
2022-05-23 13:50:00,32.07,32.19,32.05,32.19,40090.0,30.6637,30.7784,30.6446,30.7784,40090.0
2022-05-23 14:00:00,32.2,32.23,32.17,32.22,46232.0,30.788,30.8167,30.7593,30.8071,46232.0
2022-05-23 14:10:00,32.22,32.25,32.21,32.25,20199.0,30.8071,30.8358,30.7975,30.8358,20199.0
2022-05-23 14:20:00,32.25,32.31,32.24,32.29,45915.0,30.8358,30.8932,30.8262,30.874,45915.0
2022-05-23 14:30:00,32.28,32.31,32.28,32.31,15879.0,30.8645,30.8932,30.8645,30.8932,15879.0
2022-05-23 14:40:00,32.31,32.35,32.3,32.31,40274.0,30.8932,30.9314,30.8836,30.8932,40274.0
2022-05-23 14:50:00,32.35,32.38,32.3,32.31,31911.0,30.9314,30.9601,30.8836,30.8932,31911.0
2022-05-23 15:00:00,32.31,32.42,32.31,32.4,152950.0,30.8932,30.9983,30.8932,30.9792,152950.0
2022-05-23 15:10:00,32.41,32.41,32.3,32.32,46357.0,30.9888,30.9888,30.8836,30.9027,46357.0
2022-05-23 15:20:00,32.33,32.33,32.27,32.27,28054.0,30.9123,30.9123,30.8549,30.8549,28054.0
2022-05-23 15:30:00,32.28,32.29,32.2,32.21,54056.0,30.8645,30.874,30.788,30.7975,54056.0
2022-05-23 15:40:00,32.21,32.24,32.17,32.19,72923.0,30.7975,30.8262,30.7593,30.7784,72923.0
2022-05-23 15:50:00,32.2,32.25,32.2,32.24,208240.0,30.788,30.8358,30.788,30.8262,208240.0
2022-05-24 09:30:00,32.28,32.35,32.03,32.04,293085.0,30.8645,30.9314,30.6254,30.635,293085.0
2022-05-24 09:40:00,32.05,32.42,32.02,32.42,175084.0,30.6446,30.9983,30.6159,30.9983,175084.0
2022-05-24 09:50:00,32.43,32.75,32.41,32.69,250572.0,31.0079,31.3139,30.9888,31.2565,250572.0
2022-05-24 10:00:00,32.7,32.78,32.44,32.44,200974.0,31.2661,31.3426,31.0175,31.0175,200974.0
2022-05-24 10:10:00,32.45,32.57,32.36,32.45,187478.0,31.027,31.1418,30.941,31.027,187478.0
2022-05-24 10:20:00,32.44,32.57,32.43,32.57,89344.0,31.0175,31.1418,31.0079,31.1418,89344.0
2022-05-24 10:30:00,32.58,32.63,32.51,32.6,70853.0,31.1513,31.1991,31.0844,31.1704,70853.0
2022-05-24 10:40:00,32.6,32.67,32.52,32.54,53294.0,31.1704,31.2374,31.094,31.1131,53294.0
2022-05-24 10:50:00,32.54,32.72,32.53,32.72,51934.0,31.1131,31.2852,31.1035,31.2852,51934.0
2022-05-24 11:00:00,32.71,32.76,32.69,32.69,87733.0,31.2756,31.3234,31.2565,31.2565,87733.0
2022-05-24 11:10:00,32.7,32.72,32.64,32.67,88106.0,31.2661,31.2852,31.2087,31.2374,88106.0
2022-05-24 11:20:00,32.63,32.72,32.59,32.7,205843.0,31.1991,31.2852,31.1609,31.2661,205843.0
2022-05-24 11:30:00,32.71,32.73,32.62,32.66,80977.0,31.2756,31.2947,31.1896,31.2278,80977.0
2022-05-24 11:40:00,32.66,32.92,32.66,32.92,120645.0,31.2278,31.4764,31.2278,31.4764,120645.0
2022-05-24 11:50:00,32.92,32.95,32.81,32.85,92090.0,31.4764,31.5051,31.3712,31.4095,92090.0
2022-05-24 12:00:00,32.84,32.91,32.78,32.81,127552.0,31.3999,31.4668,31.3426,31.3712,127552.0
2022-05-24 12:10:00,32.81,32.85,32.73,32.74,90087.0,31.3712,31.4095,31.2947,31.3043,90087.0
2022-05-24 12:20:00,32.73,32.76,32.69,32.72,32913.0,31.2947,31.3234,31.2565,31.2852,32913.0
2022-05-24 12:30:00,32.73,32.76,32.64,32.67,77258.0,31.2947,31.3234,31.2087,31.2374,77258.0
2022-05-24 12:40:00,32.68,32.7,32.65,32.67,62550.0,31.2469,31.2661,31.2183,31.2374,62550.0
2022-05-24 12:50:00,32.67,32.69,32.62,32.63,31653.0,31.2374,31.2565,31.1896,31.1991,31653.0
2022-05-24 13:00:00,32.62,32.62,32.51,32.52,49662.0,31.1896,31.1896,31.0844,31.094,49662.0
2022-05-24 13:10:00,32.51,32.56,32.51,32.55,33091.0,31.0844,31.1322,31.0844,31.1226,33091.0
2022-05-24 13:20:00,32.55,32.57,32.48,32.56,67553.0,31.1226,31.1418,31.0557,31.1322,67553.0
2022-05-24 13:30:00,32.54,32.58,32.52,32.56,20345.0,31.1131,31.1513,31.094,31.1322,20345.0
2022-05-24 13:40:00,32.57,32.63,32.52,32.55,20447.0,31.1418,31.1991,31.094,31.1226,20447.0
2022-05-24 13:50:00,32.56,32.66,32.53,32.57,80196.0,31.1322,31.2278,31.1035,31.1418,80196.0
2022-05-24 14:00:00,32.58,32.66,32.53,32.62,40692.0,31.1513,31.2278,31.1035,31.1896,40692.0
2022-05-24 14:10:00,32.66,32.72,32.62,32.62,32656.0,31.2278,31.2852,31.1896,31.1896,32656.0
2022-05-24 14:20:00,32.62,32.68,32.6,32.67,29058.0,31.1896,31.2469,31.1704,31.2374,29058.0
2022-05-24 14:30:00,32.67,32.69,32.63,32.65,33340.0,31.2374,31.2565,31.1991,31.2183,33340.0
2022-05-24 14:40:00,32.64,32.65,32.47,32.49,50014.0,31.2087,31.2183,31.0461,31.0653,50014.0
2022-05-24 14:50:00,32.47,32.49,32.37,32.48,71651.0,31.0461,31.0653,30.9505,31.0557,71651.0
2022-05-24 15:00:00,32.47,32.62,32.46,32.61,77194.0,31.0461,31.1896,31.0366,31.18,77194.0
2022-05-24 15:10:00,32.62,32.66,32.61,32.63,37348.0,31.1896,31.2278,31.18,31.1991,37348.0
2022-05-24 15:20:00,32.61,32.79,32.61,32.79,100981.0,31.18,31.3521,31.18,31.3521,100981.0
2022-05-24 15:30:00,32.79,32.85,32.77,32.81,100402.0,31.3521,31.4095,31.333,31.3712,100402.0
2022-05-24 15:40:00,32.81,32.81,32.74,32.78,85476.0,31.3712,31.3712,31.3043,31.3426,85476.0
2022-05-24 15:50:00,32.79,32.8,32.72,32.74,160590.0,31.3521,31.3617,31.2852,31.3043,160590.0
2022-05-25 09:30:00,32.4,32.63,32.29,32.51,199268.0,30.9792,31.1991,30.874,31.0844,199268.0
2022-05-25 09:40:00,32.53,32.55,32.37,32.4,86198.0,31.1035,31.1226,30.9505,30.9792,86198.0
2022-05-25 09:50:00,32.42,32.48,32.33,32.36,43256.0,30.9983,31.0557,30.9123,30.941,43256.0
2022-05-25 10:00:00,32.36,32.46,32.29,32.32,79972.0,30.941,31.0366,30.874,30.9027,79972.0
2022-05-25 10:10:00,32.32,32.36,32.28,32.29,192000.0,30.9027,30.941,30.8645,30.874,192000.0
2022-05-25 10:20:00,32.29,32.3,32.23,32.24,57440.0,30.874,30.8836,30.8167,30.8262,57440.0
2022-05-25 10:30:00,32.23,32.32,32.23,32.26,93163.0,30.8167,30.9027,30.8167,30.8454,93163.0
2022-05-25 10:40:00,32.24,32.25,32.19,32.23,61591.0,30.8262,30.8358,30.7784,30.8167,61591.0
2022-05-25 10:50:00,32.23,32.27,32.18,32.22,45360.0,30.8167,30.8549,30.7689,30.8071,45360.0
2022-05-25 11:00:00,32.23,32.27,32.18,32.21,61592.0,30.8167,30.8549,30.7689,30.7975,61592.0
2022-05-25 11:10:00,32.22,32.29,32.22,32.27,52894.0,30.8071,30.874,30.8071,30.8549,52894.0
2022-05-25 11:20:00,32.28,32.32,32.24,32.31,36436.0,30.8645,30.9027,30.8262,30.8932,36436.0
2022-05-25 11:30:00,32.3,32.32,32.12,32.19,46526.0,30.8836,30.9027,30.7115,30.7784,46526.0
2022-05-25 11:40:00,32.16,32.24,32.15,32.23,29257.0,30.7497,30.8262,30.7402,30.8167,29257.0
2022-05-25 11:50:00,32.23,32.27,32.11,32.24,154441.0,30.8167,30.8549,30.7019,30.8262,154441.0
2022-05-25 12:00:00,32.25,32.32,32.23,32.28,53395.0,30.8358,30.9027,30.8167,30.8645,53395.0
2022-05-25 12:10:00,32.28,32.34,32.22,32.23,52122.0,30.8645,30.9218,30.8071,30.8167,52122.0
2022-05-25 12:20:00,32.22,32.28,32.22,32.27,27713.0,30.8071,30.8645,30.8071,30.8549,27713.0
2022-05-25 12:30:00,32.28,32.3,32.16,32.16,113508.0,30.8645,30.8836,30.7497,30.7497,113508.0
2022-05-25 12:40:00,32.17,32.22,32.17,32.22,12087.0,30.7593,30.8071,30.7593,30.8071,12087.0
2022-05-25 12:50:00,32.22,32.3,32.2,32.3,17686.0,30.8071,30.8836,30.788,30.8836,17686.0
2022-05-25 13:00:00,32.29,32.29,32.23,32.28,21946.0,30.874,30.874,30.8167,30.8645,21946.0
2022-05-25 13:10:00,32.28,32.46,32.27,32.46,64161.0,30.8645,31.0366,30.8549,31.0366,64161.0
2022-05-25 13:20:00,32.47,32.54,32.43,32.53,63700.0,31.0461,31.1131,31.0079,31.1035,63700.0
2022-05-25 13:30:00,32.53,32.55,32.45,32.47,47790.0,31.1035,31.1226,31.027,31.0461,47790.0
2022-05-25 13:40:00,32.49,32.53,32.44,32.51,35519.0,31.0653,31.1035,31.0175,31.0844,35519.0
2022-05-25 13:50:00,32.49,32.5,32.45,32.5,31477.0,31.0653,31.0748,31.027,31.0748,31477.0
2022-05-25 14:00:00,32.48,32.67,32.37,32.5,158748.0,31.0557,31.2374,30.9505,31.0748,158748.0
2022-05-25 14:10:00,32.51,32.67,32.51,32.52,25351.0,31.0844,31.2374,31.0844,31.094,25351.0
2022-05-25 14:20:00,32.51,32.57,32.49,32.52,20713.0,31.0844,31.1418,31.0653,31.094,20713.0
2022-05-25 14:30:00,32.55,32.57,32.49,32.49,60334.0,31.1226,31.1418,31.0653,31.0653,60334.0
2022-05-25 14:40:00,32.49,32.51,32.44,32.46,48507.0,31.0653,31.0844,31.0175,31.0366,48507.0
2022-05-25 14:50:00,32.47,32.52,32.44,32.47,47042.0,31.0461,31.094,31.0175,31.0461,47042.0
2022-05-25 15:00:00,32.48,32.6,32.47,32.59,46287.0,31.0557,31.1704,31.0461,31.1609,46287.0
2022-05-25 15:10:00,32.59,32.6,32.49,32.54,57401.0,31.1609,31.1704,31.0653,31.1131,57401.0
2022-05-25 15:20:00,32.54,32.56,32.52,32.56,31428.0,31.1131,31.1322,31.094,31.1322,31428.0
2022-05-25 15:30:00,32.58,32.58,32.52,32.53,42055.0,31.1513,31.1513,31.094,31.1035,42055.0
2022-05-25 15:40:00,32.53,32.58,32.52,32.55,36816.0,31.1035,31.1513,31.094,31.1226,36816.0
2022-05-25 15:50:00,32.55,32.59,32.5,32.58,233716.0,31.1226,31.1609,31.0748,31.1513,233716.0
2022-05-26 09:30:00,32.39,32.74,32.35,32.74,181576.0,30.9697,31.3043,30.9314,31.3043,181576.0
2022-05-26 09:40:00,32.71,32.74,32.55,32.72,124187.0,31.2756,31.3043,31.1226,31.2852,124187.0
2022-05-26 09:50:00,32.69,32.73,32.65,32.67,79590.0,31.2565,31.2947,31.2183,31.2374,79590.0
2022-05-26 10:00:00,32.67,32.73,32.63,32.65,66987.0,31.2374,31.2947,31.1991,31.2183,66987.0
2022-05-26 10:10:00,32.65,32.8,32.63,32.78,111722.0,31.2183,31.3617,31.1991,31.3426,111722.0
2022-05-26 10:20:00,32.78,32.78,32.67,32.68,46237.0,31.3426,31.3426,31.2374,31.2469,46237.0
2022-05-26 10:30:00,32.68,32.69,32.61,32.63,54946.0,31.2469,31.2565,31.18,31.1991,54946.0
2022-05-26 10:40:00,32.64,32.68,32.62,32.65,28257.0,31.2087,31.2469,31.1896,31.2183,28257.0
2022-05-26 10:50:00,32.66,32.66,32.5,32.53,36755.0,31.2278,31.2278,31.0748,31.1035,36755.0
2022-05-26 11:00:00,32.54,32.54,32.47,32.5,43152.0,31.1131,31.1131,31.0461,31.0748,43152.0
2022-05-26 11:10:00,32.5,32.51,32.42,32.47,69956.0,31.0748,31.0844,30.9983,31.0461,69956.0
2022-05-26 11:20:00,32.47,32.52,32.45,32.52,51806.0,31.0461,31.094,31.027,31.094,51806.0
2022-05-26 11:30:00,32.51,32.53,32.42,32.42,40595.0,31.0844,31.1035,30.9983,30.9983,40595.0
2022-05-26 11:40:00,32.42,32.43,32.34,32.36,19749.0,30.9983,31.0079,30.9218,30.941,19749.0
2022-05-26 11:50:00,32.36,32.4,32.35,32.38,30543.0,30.941,30.9792,30.9314,30.9601,30543.0
2022-05-26 12:00:00,32.38,32.42,32.37,32.38,19233.0,30.9601,30.9983,30.9505,30.9601,19233.0
2022-05-26 12:10:00,32.38,32.44,32.37,32.37,45538.0,30.9601,31.0175,30.9505,30.9505,45538.0
2022-05-26 12:20:00,32.36,32.37,32.34,32.37,35148.0,30.941,30.9505,30.9218,30.9505,35148.0
2022-05-26 12:30:00,32.37,32.44,32.37,32.4,38783.0,30.9505,31.0175,30.9505,30.9792,38783.0
2022-05-26 12:40:00,32.4,32.4,32.31,32.33,30353.0,30.9792,30.9792,30.8932,30.9123,30353.0
2022-05-26 12:50:00,32.32,32.39,32.31,32.39,41470.0,30.9027,30.9697,30.8932,30.9697,41470.0
2022-05-26 13:00:00,32.39,32.46,32.39,32.45,33842.0,30.9697,31.0366,30.9697,31.027,33842.0
2022-05-26 13:10:00,32.46,32.46,32.4,32.4,38018.0,31.0366,31.0366,30.9792,30.9792,38018.0
2022-05-26 13:20:00,32.4,32.4,32.28,32.29,58033.0,30.9792,30.9792,30.8645,30.874,58033.0
2022-05-26 13:30:00,32.29,32.29,32.23,32.23,30240.0,30.874,30.874,30.8167,30.8167,30240.0
2022-05-26 13:40:00,32.23,32.26,32.22,32.23,62016.0,30.8167,30.8454,30.8071,30.8167,62016.0
2022-05-26 13:50:00,32.23,32.23,32.15,32.18,51678.0,30.8167,30.8167,30.7402,30.7689,51678.0
2022-05-26 14:00:00,32.18,32.22,32.16,32.19,32541.0,30.7689,30.8071,30.7497,30.7784,32541.0
2022-05-26 14:10:00,32.18,32.22,32.17,32.2,25253.0,30.7689,30.8071,30.7593,30.788,25253.0
2022-05-26 14:20:00,32.21,32.26,32.2,32.2,39945.0,30.7975,30.8454,30.788,30.788,39945.0
2022-05-26 14:30:00,32.21,32.28,32.21,32.27,24978.0,30.7975,30.8645,30.7975,30.8549,24978.0
2022-05-26 14:40:00,32.25,32.32,32.25,32.31,32468.0,30.8358,30.9027,30.8358,30.8932,32468.0
2022-05-26 14:50:00,32.32,32.34,32.3,32.34,23291.0,30.9027,30.9218,30.8836,30.9218,23291.0
2022-05-26 15:00:00,32.35,32.42,32.33,32.42,41213.0,30.9314,30.9983,30.9123,30.9983,41213.0
2022-05-26 15:10:00,32.42,32.43,32.36,32.38,48647.0,30.9983,31.0079,30.941,30.9601,48647.0
2022-05-26 15:20:00,32.38,32.39,32.37,32.38,29543.0,30.9601,30.9697,30.9505,30.9601,29543.0
2022-05-26 15:30:00,32.38,32.41,32.38,32.4,35114.0,30.9601,30.9888,30.9601,30.9792,35114.0
2022-05-26 15:40:00,32.39,32.43,32.39,32.41,58218.0,30.9697,31.0079,30.9697,30.9888,58218.0
2022-05-26 15:50:00,32.41,32.44,32.37,32.39,121947.0,30.9888,31.0175,30.9505,30.9697,121947.0
2022-05-27 09:30:00,32.66,32.74,32.42,32.47,187235.0,31.2278,31.3043,30.9983,31.0461,187235.0
2022-05-27 09:40:00,32.47,32.51,32.29,32.34,143886.0,31.0461,31.0844,30.874,30.9218,143886.0
2022-05-27 09:50:00,32.34,32.58,32.34,32.56,142890.0,30.9218,31.1513,30.9218,31.1322,142890.0
2022-05-27 10:00:00,32.56,32.57,32.32,32.37,166540.0,31.1322,31.1418,30.9027,30.9505,166540.0
2022-05-27 10:10:00,32.37,32.4,32.31,32.31,66391.0,30.9505,30.9792,30.8932,30.8932,66391.0
2022-05-27 10:20:00,32.32,32.45,32.32,32.41,30719.0,30.9027,31.027,30.9027,30.9888,30719.0
2022-05-27 10:30:00,32.4,32.49,32.39,32.43,23171.0,30.9792,31.0653,30.9697,31.0079,23171.0
2022-05-27 10:40:00,32.43,32.52,32.42,32.49,41515.0,31.0079,31.094,30.9983,31.0653,41515.0
2022-05-27 10:50:00,32.48,32.48,32.35,32.36,27210.0,31.0557,31.0557,30.9314,30.941,27210.0
2022-05-27 11:00:00,32.36,32.36,32.25,32.28,55833.0,30.941,30.941,30.8358,30.8645,55833.0
2022-05-27 11:10:00,32.29,32.37,32.29,32.33,31903.0,30.874,30.9505,30.874,30.9123,31903.0
2022-05-27 11:20:00,32.31,32.37,32.3,32.33,74637.0,30.8932,30.9505,30.8836,30.9123,74637.0
2022-05-27 11:30:00,32.33,32.36,32.31,32.32,80137.0,30.9123,30.941,30.8932,30.9027,80137.0
2022-05-27 11:40:00,32.31,32.33,32.27,32.32,45887.0,30.8932,30.9123,30.8549,30.9027,45887.0
2022-05-27 11:50:00,32.33,32.35,32.31,32.33,14184.0,30.9123,30.9314,30.8932,30.9123,14184.0
2022-05-27 12:00:00,32.33,32.38,32.33,32.36,12234.0,30.9123,30.9601,30.9123,30.941,12234.0
2022-05-27 12:10:00,32.36,32.38,32.27,32.29,22062.0,30.941,30.9601,30.8549,30.874,22062.0
2022-05-27 12:20:00,32.29,32.31,32.27,32.3,20902.0,30.874,30.8932,30.8549,30.8836,20902.0
2022-05-27 12:30:00,32.29,32.3,32.25,32.26,23294.0,30.874,30.8836,30.8358,30.8454,23294.0
2022-05-27 12:40:00,32.26,32.29,32.23,32.27,16378.0,30.8454,30.874,30.8167,30.8549,16378.0
2022-05-27 12:50:00,32.26,32.33,32.24,32.33,23262.0,30.8454,30.9123,30.8262,30.9123,23262.0
2022-05-27 13:00:00,32.34,32.38,32.34,32.37,13880.0,30.9218,30.9601,30.9218,30.9505,13880.0
2022-05-27 13:10:00,32.39,32.41,32.34,32.34,19253.0,30.9697,30.9888,30.9218,30.9218,19253.0
2022-05-27 13:20:00,32.34,32.35,32.32,32.34,13214.0,30.9218,30.9314,30.9027,30.9218,13214.0
2022-05-27 13:30:00,32.34,32.35,32.3,32.31,19210.0,30.9218,30.9314,30.8836,30.8932,19210.0
2022-05-27 13:40:00,32.3,32.34,32.28,32.3,13117.0,30.8836,30.9218,30.8645,30.8836,13117.0
2022-05-27 13:50:00,32.32,32.41,32.32,32.41,14113.0,30.9027,30.9888,30.9027,30.9888,14113.0
2022-05-27 14:00:00,32.41,32.43,32.4,32.43,14828.0,30.9888,31.0079,30.9792,31.0079,14828.0
2022-05-27 14:10:00,32.44,32.46,32.43,32.43,18864.0,31.0175,31.0366,31.0079,31.0079,18864.0
2022-05-27 14:20:00,32.43,32.44,32.38,32.38,13801.0,31.0079,31.0175,30.9601,30.9601,13801.0
2022-05-27 14:30:00,32.37,32.38,32.34,32.35,16258.0,30.9505,30.9601,30.9218,30.9314,16258.0
2022-05-27 14:40:00,32.34,32.37,32.34,32.37,9507.0,30.9218,30.9505,30.9218,30.9505,9507.0
2022-05-27 14:50:00,32.36,32.4,32.36,32.4,18503.0,30.941,30.9792,30.941,30.9792,18503.0
2022-05-27 15:00:00,32.39,32.45,32.39,32.45,26817.0,30.9697,31.027,30.9697,31.027,26817.0
2022-05-27 15:10:00,32.45,32.45,32.42,32.45,15340.0,31.027,31.027,30.9983,31.027,15340.0
2022-05-27 15:20:00,32.44,32.45,32.41,32.45,18887.0,31.0175,31.027,30.9888,31.027,18887.0
2022-05-27 15:30:00,32.45,32.47,32.44,32.45,29186.0,31.027,31.0461,31.0175,31.027,29186.0
2022-05-27 15:40:00,32.45,32.47,32.4,32.4,68520.0,31.027,31.0461,30.9792,30.9792,68520.0
2022-05-27 15:50:00,32.41,32.51,32.41,32.48,183377.0,30.9888,31.0844,30.9888,31.0557,183377.0
2022-05-31 09:30:00,32.45,32.91,32.45,32.58,331264.0,31.027,31.4668,31.027,31.1513,331264.0
2022-05-31 09:40:00,32.61,32.62,32.38,32.43,105472.0,31.18,31.1896,30.9601,31.0079,105472.0
2022-05-31 09:50:00,32.46,32.58,32.43,32.45,85733.0,31.0366,31.1513,31.0079,31.027,85733.0
2022-05-31 10:00:00,32.42,32.44,32.29,32.33,98387.0,30.9983,31.0175,30.874,30.9123,98387.0
2022-05-31 10:10:00,32.33,32.37,32.28,32.3,69164.0,30.9123,30.9505,30.8645,30.8836,69164.0
2022-05-31 10:20:00,32.31,32.36,32.18,32.21,68961.0,30.8932,30.941,30.7689,30.7975,68961.0
2022-05-31 10:30:00,32.21,32.3,32.21,32.28,62579.0,30.7975,30.8836,30.7975,30.8645,62579.0
2022-05-31 10:40:00,32.29,32.3,32.22,32.22,47938.0,30.874,30.8836,30.8071,30.8071,47938.0
2022-05-31 10:50:00,32.22,32.39,32.19,32.34,37937.0,30.8071,30.9697,30.7784,30.9218,37937.0
2022-05-31 11:00:00,32.34,32.39,32.25,32.27,41858.0,30.9218,30.9697,30.8358,30.8549,41858.0
2022-05-31 11:10:00,32.27,32.27,32.13,32.13,44197.0,30.8549,30.8549,30.7211,30.7211,44197.0
2022-05-31 11:20:00,32.12,32.13,32.06,32.06,49412.0,30.7115,30.7211,30.6541,30.6541,49412.0
2022-05-31 11:30:00,32.05,32.1,31.96,32.01,117162.0,30.6446,30.6924,30.5585,30.6063,117162.0
2022-05-31 11:40:00,32.0,32.05,31.98,32.05,28904.0,30.5968,30.6446,30.5776,30.6446,28904.0
2022-05-31 11:50:00,32.05,32.13,32.03,32.08,37031.0,30.6446,30.7211,30.6254,30.6732,37031.0
2022-05-31 12:00:00,32.09,32.16,32.09,32.09,18588.0,30.6828,30.7497,30.6828,30.6828,18588.0
2022-05-31 12:10:00,32.09,32.16,32.09,32.09,24017.0,30.6828,30.7497,30.6828,30.6828,24017.0
2022-05-31 12:20:00,32.09,32.12,32.04,32.1,15866.0,30.6828,30.7115,30.635,30.6924,15866.0
2022-05-31 12:30:00,32.1,32.22,32.09,32.22,17895.0,30.6924,30.8071,30.6828,30.8071,17895.0
2022-05-31 12:40:00,32.21,32.21,32.16,32.17,42822.0,30.7975,30.7975,30.7497,30.7593,42822.0
2022-05-31 12:50:00,32.17,32.22,32.16,32.16,26267.0,30.7593,30.8071,30.7497,30.7497,26267.0
2022-05-31 13:00:00,32.17,32.19,32.12,32.16,29268.0,30.7593,30.7784,30.7115,30.7497,29268.0
2022-05-31 13:10:00,32.15,32.16,32.02,32.02,77899.0,30.7402,30.7497,30.6159,30.6159,77899.0
2022-05-31 13:20:00,32.02,32.05,32.01,32.02,27618.0,30.6159,30.6446,30.6063,30.6159,27618.0
2022-05-31 13:30:00,32.02,32.09,31.98,32.04,32505.0,30.6159,30.6828,30.5776,30.635,32505.0
2022-05-31 13:40:00,32.03,32.05,31.96,31.97,23697.0,30.6254,30.6446,30.5585,30.5681,23697.0
2022-05-31 13:50:00,31.96,32.01,31.93,31.95,93378.0,30.5585,30.6063,30.5298,30.5489,93378.0
2022-05-31 14:00:00,31.95,31.97,31.88,31.9,66457.0,30.5489,30.5681,30.482,30.5011,66457.0
2022-05-31 14:10:00,31.9,31.94,31.88,31.94,45349.0,30.5011,30.5394,30.482,30.5394,45349.0
2022-05-31 14:20:00,31.93,31.94,31.86,31.89,32791.0,30.5298,30.5394,30.4629,30.4916,32791.0
2022-05-31 14:30:00,31.9,31.91,31.83,31.87,78571.0,30.5011,30.5107,30.4342,30.4725,78571.0
2022-05-31 14:40:00,31.86,31.86,31.73,31.74,50265.0,30.4629,30.4629,30.3386,30.3482,50265.0
2022-05-31 14:50:00,31.74,31.74,31.62,31.64,113682.0,30.3482,30.3482,30.2334,30.2525,113682.0
2022-05-31 15:00:00,31.65,31.66,31.55,31.64,91731.0,30.2621,30.2717,30.1665,30.2525,91731.0
2022-05-31 15:10:00,31.64,31.71,31.59,31.64,65157.0,30.2525,30.3195,30.2047,30.2525,65157.0
2022-05-31 15:20:00,31.64,31.7,31.64,31.7,39780.0,30.2525,30.3099,30.2525,30.3099,39780.0
2022-05-31 15:30:00,31.69,31.82,31.68,31.82,87885.0,30.3003,30.4246,30.2908,30.4246,87885.0
2022-05-31 15:40:00,31.82,31.84,31.77,31.78,89176.0,30.4246,30.4438,30.3768,30.3864,89176.0
2022-05-31 15:50:00,31.78,31.84,31.71,31.75,615511.0,30.3864,30.4438,30.3195,30.3577,615511.0
2022-06-01 09:30:00,32.04,32.28,31.97,31.98,267821.0,30.635,30.8645,30.5681,30.5776,267821.0
2022-06-01 09:40:00,31.97,32.0,31.81,31.83,141540.0,30.5681,30.5968,30.4151,30.4342,141540.0
2022-06-01 09:50:00,31.84,31.86,31.78,31.79,91911.0,30.4438,30.4629,30.3864,30.396,91911.0
2022-06-01 10:00:00,31.79,31.81,31.64,31.71,120017.0,30.396,30.4151,30.2525,30.3195,120017.0
2022-06-01 10:10:00,31.73,31.8,31.7,31.71,71862.0,30.3386,30.4055,30.3099,30.3195,71862.0
2022-06-01 10:20:00,31.72,31.79,31.66,31.7,33229.0,30.329,30.396,30.2717,30.3099,33229.0
2022-06-01 10:30:00,31.72,31.73,31.6,31.68,55768.0,30.329,30.3386,30.2143,30.2908,55768.0
2022-06-01 10:40:00,31.68,31.8,31.66,31.79,77607.0,30.2908,30.4055,30.2717,30.396,77607.0
2022-06-01 10:50:00,31.79,31.92,31.79,31.89,123033.0,30.396,30.5203,30.396,30.4916,123033.0
2022-06-01 11:00:00,31.89,31.94,31.84,31.86,56441.0,30.4916,30.5394,30.4438,30.4629,56441.0
2022-06-01 11:10:00,31.86,31.95,31.84,31.89,48516.0,30.4629,30.5489,30.4438,30.4916,48516.0
2022-06-01 11:20:00,31.89,31.89,31.74,31.77,75855.0,30.4916,30.4916,30.3482,30.3768,75855.0
2022-06-01 11:30:00,31.79,31.8,31.7,31.73,39769.0,30.396,30.4055,30.3099,30.3386,39769.0
2022-06-01 11:40:00,31.73,31.84,31.7,31.79,47667.0,30.3386,30.4438,30.3099,30.396,47667.0
2022-06-01 11:50:00,31.79,31.85,31.77,31.83,28877.0,30.396,30.4533,30.3768,30.4342,28877.0
2022-06-01 12:00:00,31.84,31.92,31.84,31.89,17294.0,30.4438,30.5203,30.4438,30.4916,17294.0
2022-06-01 12:10:00,31.89,32.08,31.87,32.08,34875.0,30.4916,30.6732,30.4725,30.6732,34875.0
2022-06-01 12:20:00,32.08,32.18,32.06,32.06,80119.0,30.6732,30.7689,30.6541,30.6541,80119.0
2022-06-01 12:30:00,32.05,32.12,32.02,32.09,19263.0,30.6446,30.7115,30.6159,30.6828,19263.0
2022-06-01 12:40:00,32.09,32.12,32.0,32.01,30728.0,30.6828,30.7115,30.5968,30.6063,30728.0
2022-06-01 12:50:00,32.02,32.13,32.01,32.06,12193.0,30.6159,30.7211,30.6063,30.6541,12193.0
2022-06-01 13:00:00,32.08,32.13,32.07,32.12,34633.0,30.6732,30.7211,30.6637,30.7115,34633.0
2022-06-01 13:10:00,32.12,32.16,32.11,32.15,28362.0,30.7115,30.7497,30.7019,30.7402,28362.0
2022-06-01 13:20:00,32.16,32.16,31.95,31.95,46620.0,30.7497,30.7497,30.5489,30.5489,46620.0
2022-06-01 13:30:00,31.95,32.04,31.94,32.04,15752.0,30.5489,30.635,30.5394,30.635,15752.0
2022-06-01 13:40:00,32.03,32.09,32.03,32.08,17136.0,30.6254,30.6828,30.6254,30.6732,17136.0
2022-06-01 13:50:00,32.08,32.08,31.99,32.0,12962.0,30.6732,30.6732,30.5872,30.5968,12962.0
2022-06-01 14:00:00,32.0,32.07,31.96,31.97,20594.0,30.5968,30.6637,30.5585,30.5681,20594.0
2022-06-01 14:10:00,31.97,31.97,31.92,31.92,20037.0,30.5681,30.5681,30.5203,30.5203,20037.0
2022-06-01 14:20:00,31.92,32.08,31.92,32.02,30453.0,30.5203,30.6732,30.5203,30.6159,30453.0
2022-06-01 14:30:00,32.03,32.07,32.03,32.07,26223.0,30.6254,30.6637,30.6254,30.6637,26223.0
2022-06-01 14:40:00,32.05,32.15,32.04,32.1,22218.0,30.6446,30.7402,30.635,30.6924,22218.0
2022-06-01 14:50:00,32.09,32.1,31.98,32.02,49546.0,30.6828,30.6924,30.5776,30.6159,49546.0
2022-06-01 15:00:00,32.02,32.07,31.98,32.05,17564.0,30.6159,30.6637,30.5776,30.6446,17564.0
2022-06-01 15:10:00,32.05,32.1,32.02,32.05,32347.0,30.6446,30.6924,30.6159,30.6446,32347.0
2022-06-01 15:20:00,32.05,32.08,32.02,32.06,33277.0,30.6446,30.6732,30.6159,30.6541,33277.0
2022-06-01 15:30:00,32.03,32.04,31.95,32.01,52542.0,30.6254,30.635,30.5489,30.6063,52542.0
2022-06-01 15:40:00,32.02,32.02,31.95,31.98,39784.0,30.6159,30.6159,30.5489,30.5776,39784.0
2022-06-01 15:50:00,31.99,32.01,31.93,31.96,299973.0,30.5872,30.6063,30.5298,30.5585,299973.0
2022-06-02 09:30:00,32.42,32.84,32.41,32.78,357989.0,30.9983,31.3999,30.9888,31.3426,357989.0
2022-06-02 09:40:00,32.77,32.89,32.65,32.87,158769.0,31.333,31.4477,31.2183,31.4286,158769.0
2022-06-02 09:50:00,32.83,32.88,32.69,32.79,57001.0,31.3904,31.4382,31.2565,31.3521,57001.0
2022-06-02 10:00:00,32.78,33.02,32.76,33.01,136604.0,31.3426,31.572,31.3234,31.5625,136604.0
2022-06-02 10:10:00,33.01,33.38,33.0,33.25,421485.0,31.5625,31.9162,31.5529,31.7919,421485.0
2022-06-02 10:20:00,33.24,33.25,33.0,33.05,144921.0,31.7824,31.7919,31.5529,31.6007,144921.0
2022-06-02 10:30:00,33.06,33.24,33.06,33.2,55821.0,31.6103,31.7824,31.6103,31.7441,55821.0
2022-06-02 10:40:00,33.2,33.24,33.1,33.24,54776.0,31.7441,31.7824,31.6485,31.7824,54776.0
2022-06-02 10:50:00,33.24,33.25,33.15,33.15,34874.0,31.7824,31.7919,31.6963,31.6963,34874.0
2022-06-02 11:00:00,33.16,33.21,33.12,33.21,37979.0,31.7059,31.7537,31.6676,31.7537,37979.0
2022-06-02 11:10:00,33.2,33.24,33.08,33.08,58562.0,31.7441,31.7824,31.6294,31.6294,58562.0
2022-06-02 11:20:00,33.08,33.13,33.05,33.13,49278.0,31.6294,31.6772,31.6007,31.6772,49278.0
2022-06-02 11:30:00,33.13,33.16,33.07,33.14,37843.0,31.6772,31.7059,31.6198,31.6868,37843.0
2022-06-02 11:40:00,33.15,33.38,33.15,33.38,36984.0,31.6963,31.9162,31.6963,31.9162,36984.0
2022-06-02 11:50:00,33.38,33.44,33.28,33.28,31482.0,31.9162,31.9736,31.8206,31.8206,31482.0
2022-06-02 12:00:00,33.27,33.31,33.21,33.31,31291.0,31.8111,31.8493,31.7537,31.8493,31291.0
2022-06-02 12:10:00,33.3,33.33,33.28,33.3,23907.0,31.8397,31.8684,31.8206,31.8397,23907.0
2022-06-02 12:20:00,33.31,33.34,33.24,33.26,51814.0,31.8493,31.878,31.7824,31.8015,51814.0
2022-06-02 12:30:00,33.26,33.34,33.24,33.34,70615.0,31.8015,31.878,31.7824,31.878,70615.0
2022-06-02 12:40:00,33.34,33.39,33.28,33.33,50698.0,31.878,31.9258,31.8206,31.8684,50698.0
2022-06-02 12:50:00,33.33,33.41,33.33,33.4,36819.0,31.8684,31.9449,31.8684,31.9354,36819.0
2022-06-02 13:00:00,33.39,33.41,33.27,33.27,78070.0,31.9258,31.9449,31.8111,31.8111,78070.0
2022-06-02 13:10:00,33.25,33.3,33.2,33.3,36620.0,31.7919,31.8397,31.7441,31.8397,36620.0
2022-06-02 13:20:00,33.24,33.27,33.21,33.27,24039.0,31.7824,31.8111,31.7537,31.8111,24039.0
2022-06-02 13:30:00,33.27,33.34,33.27,33.29,25803.0,31.8111,31.878,31.8111,31.8302,25803.0
2022-06-02 13:40:00,33.29,33.32,33.25,33.27,53583.0,31.8302,31.8589,31.7919,31.8111,53583.0
2022-06-02 13:50:00,33.29,33.29,33.19,33.25,45607.0,31.8302,31.8302,31.7346,31.7919,45607.0
2022-06-02 14:00:00,33.25,33.29,33.22,33.28,35224.0,31.7919,31.8302,31.7633,31.8206,35224.0
2022-06-02 14:10:00,33.28,33.33,33.27,33.32,51124.0,31.8206,31.8684,31.8111,31.8589,51124.0
2022-06-02 14:20:00,33.31,33.32,33.28,33.3,31621.0,31.8493,31.8589,31.8206,31.8397,31621.0
2022-06-02 14:30:00,33.29,33.36,33.29,33.29,67648.0,31.8302,31.8971,31.8302,31.8302,67648.0
2022-06-02 14:40:00,33.29,33.45,33.26,33.44,186366.0,31.8302,31.9832,31.8015,31.9736,186366.0
2022-06-02 14:50:00,33.43,33.45,33.39,33.4,73828.0,31.964,31.9832,31.9258,31.9354,73828.0
2022-06-02 15:00:00,33.39,33.51,33.39,33.44,158392.0,31.9258,32.0405,31.9258,31.9736,158392.0
2022-06-02 15:10:00,33.43,33.43,33.34,33.36,64059.0,31.964,31.964,31.878,31.8971,64059.0
2022-06-02 15:20:00,33.35,33.41,33.34,33.38,99929.0,31.8876,31.9449,31.878,31.9162,99929.0
2022-06-02 15:30:00,33.38,33.4,33.31,33.31,91238.0,31.9162,31.9354,31.8493,31.8493,91238.0
2022-06-02 15:40:00,33.31,33.35,33.3,33.34,112728.0,31.8493,31.8876,31.8397,31.878,112728.0
2022-06-02 15:50:00,33.35,33.38,33.31,33.36,255682.0,31.8876,31.9162,31.8493,31.8971,255682.0
2022-06-03 09:30:00,32.92,33.01,32.82,32.87,239868.0,31.4764,31.5625,31.3808,31.4286,239868.0
2022-06-03 09:40:00,32.86,33.05,32.86,33.05,62860.0,31.419,31.6007,31.419,31.6007,62860.0
2022-06-03 09:50:00,33.06,33.26,33.04,33.25,137368.0,31.6103,31.8015,31.5911,31.7919,137368.0
2022-06-03 10:00:00,33.25,33.27,33.14,33.24,135706.0,31.7919,31.8111,31.6868,31.7824,135706.0
2022-06-03 10:10:00,33.25,33.26,33.01,33.01,88685.0,31.7919,31.8015,31.5625,31.5625,88685.0
2022-06-03 10:20:00,33.0,33.0,32.89,32.9,68983.0,31.5529,31.5529,31.4477,31.4573,68983.0
2022-06-03 10:30:00,32.88,32.99,32.83,32.84,129832.0,31.4382,31.5433,31.3904,31.3999,129832.0
2022-06-03 10:40:00,32.84,32.87,32.78,32.81,41653.0,31.3999,31.4286,31.3426,31.3712,41653.0
2022-06-03 10:50:00,32.8,32.83,32.72,32.78,34361.0,31.3617,31.3904,31.2852,31.3426,34361.0
2022-06-03 11:00:00,32.77,32.78,32.67,32.73,86010.0,31.333,31.3426,31.2374,31.2947,86010.0
2022-06-03 11:10:00,32.72,32.72,32.67,32.7,42961.0,31.2852,31.2852,31.2374,31.2661,42961.0
2022-06-03 11:20:00,32.67,32.67,32.55,32.58,54909.0,31.2374,31.2374,31.1226,31.1513,54909.0
2022-06-03 11:30:00,32.59,32.6,32.53,32.57,38713.0,31.1609,31.1704,31.1035,31.1418,38713.0
2022-06-03 11:40:00,32.57,32.62,32.52,32.53,90763.0,31.1418,31.1896,31.094,31.1035,90763.0
2022-06-03 11:50:00,32.53,32.63,32.51,32.63,44458.0,31.1035,31.1991,31.0844,31.1991,44458.0
2022-06-03 12:00:00,32.64,32.64,32.57,32.6,31242.0,31.2087,31.2087,31.1418,31.1704,31242.0
2022-06-03 12:10:00,32.59,32.59,32.49,32.49,22223.0,31.1609,31.1609,31.0653,31.0653,22223.0
2022-06-03 12:20:00,32.49,32.61,32.48,32.61,17920.0,31.0653,31.18,31.0557,31.18,17920.0
2022-06-03 12:30:00,32.62,32.68,32.59,32.68,19975.0,31.1896,31.2469,31.1609,31.2469,19975.0
2022-06-03 12:40:00,32.68,32.68,32.54,32.61,29706.0,31.2469,31.2469,31.1131,31.18,29706.0
2022-06-03 12:50:00,32.6,32.65,32.57,32.63,26051.0,31.1704,31.2183,31.1418,31.1991,26051.0
2022-06-03 13:00:00,32.62,32.67,32.59,32.59,34849.0,31.1896,31.2374,31.1609,31.1609,34849.0
2022-06-03 13:10:00,32.59,32.62,32.52,32.52,16087.0,31.1609,31.1896,31.094,31.094,16087.0
2022-06-03 13:20:00,32.52,32.61,32.52,32.6,20118.0,31.094,31.18,31.094,31.1704,20118.0
2022-06-03 13:30:00,32.59,32.63,32.54,32.61,34701.0,31.1609,31.1991,31.1131,31.18,34701.0
2022-06-03 13:40:00,32.6,32.64,32.59,32.64,22624.0,31.1704,31.2087,31.1609,31.2087,22624.0
2022-06-03 13:50:00,32.62,32.62,32.58,32.62,23630.0,31.1896,31.1896,31.1513,31.1896,23630.0
2022-06-03 14:00:00,32.63,32.64,32.55,32.57,37547.0,31.1991,31.2087,31.1226,31.1418,37547.0
2022-06-03 14:10:00,32.58,32.65,32.58,32.65,14694.0,31.1513,31.2183,31.1513,31.2183,14694.0
2022-06-03 14:20:00,32.65,32.71,32.65,32.67,15918.0,31.2183,31.2756,31.2183,31.2374,15918.0
2022-06-03 14:30:00,32.66,32.67,32.63,32.66,20102.0,31.2278,31.2374,31.1991,31.2278,20102.0
2022-06-03 14:40:00,32.65,32.72,32.64,32.7,40955.0,31.2183,31.2852,31.2087,31.2661,40955.0
2022-06-03 14:50:00,32.7,32.7,32.65,32.66,36324.0,31.2661,31.2661,31.2183,31.2278,36324.0
2022-06-03 15:00:00,32.66,32.7,32.53,32.55,32258.0,31.2278,31.2661,31.1035,31.1226,32258.0
2022-06-03 15:10:00,32.56,32.61,32.55,32.61,40902.0,31.1322,31.18,31.1226,31.18,40902.0
2022-06-03 15:20:00,32.62,32.64,32.57,32.64,33724.0,31.1896,31.2087,31.1418,31.2087,33724.0
2022-06-03 15:30:00,32.64,32.64,32.57,32.6,87096.0,31.2087,31.2087,31.1418,31.1704,87096.0
2022-06-03 15:40:00,32.6,32.63,32.58,32.59,64921.0,31.1704,31.1991,31.1513,31.1609,64921.0
2022-06-03 15:50:00,32.59,32.62,32.55,32.57,186448.0,31.1609,31.1896,31.1226,31.1418,186448.0
2022-06-06 09:30:00,32.84,32.95,32.72,32.73,102363.0,31.3999,31.5051,31.2852,31.2947,102363.0
2022-06-06 09:40:00,32.73,32.73,32.52,32.53,80387.0,31.2947,31.2947,31.094,31.1035,80387.0
2022-06-06 09:50:00,32.53,32.55,32.46,32.53,115297.0,31.1035,31.1226,31.0366,31.1035,115297.0
2022-06-06 10:00:00,32.52,32.55,32.46,32.46,88843.0,31.094,31.1226,31.0366,31.0366,88843.0
2022-06-06 10:10:00,32.46,32.47,32.29,32.34,39036.0,31.0366,31.0461,30.874,30.9218,39036.0
2022-06-06 10:20:00,32.33,32.36,32.29,32.32,68752.0,30.9123,30.941,30.874,30.9027,68752.0
2022-06-06 10:30:00,32.33,32.33,32.24,32.26,73467.0,30.9123,30.9123,30.8262,30.8454,73467.0
2022-06-06 10:40:00,32.27,32.3,32.2,32.27,27980.0,30.8549,30.8836,30.788,30.8549,27980.0
2022-06-06 10:50:00,32.27,32.35,32.27,32.34,27979.0,30.8549,30.9314,30.8549,30.9218,27979.0
2022-06-06 11:00:00,32.32,32.38,32.28,32.28,19557.0,30.9027,30.9601,30.8645,30.8645,19557.0
2022-06-06 11:10:00,32.27,32.27,32.11,32.12,70992.0,30.8549,30.8549,30.7019,30.7115,70992.0
2022-06-06 11:20:00,32.11,32.21,32.11,32.18,19430.0,30.7019,30.7975,30.7019,30.7689,19430.0
2022-06-06 11:30:00,32.19,32.26,32.19,32.24,35881.0,30.7784,30.8454,30.7784,30.8262,35881.0
2022-06-06 11:40:00,32.23,32.28,32.22,32.22,32328.0,30.8167,30.8645,30.8071,30.8071,32328.0
2022-06-06 11:50:00,32.21,32.21,32.17,32.2,19134.0,30.7975,30.7975,30.7593,30.788,19134.0
2022-06-06 12:00:00,32.2,32.22,32.13,32.15,23454.0,30.788,30.8071,30.7211,30.7402,23454.0
2022-06-06 12:10:00,32.14,32.15,32.09,32.13,16472.0,30.7306,30.7402,30.6828,30.7211,16472.0
2022-06-06 12:20:00,32.13,32.16,32.06,32.06,17638.0,30.7211,30.7497,30.6541,30.6541,17638.0
2022-06-06 12:30:00,32.06,32.08,32.05,32.06,7880.0,30.6541,30.6732,30.6446,30.6541,7880.0
2022-06-06 12:40:00,32.05,32.12,32.04,32.12,16211.0,30.6446,30.7115,30.635,30.7115,16211.0
2022-06-06 12:50:00,32.11,32.16,32.08,32.14,24496.0,30.7019,30.7497,30.6732,30.7306,24496.0
2022-06-06 13:00:00,32.14,32.14,32.07,32.1,18949.0,30.7306,30.7306,30.6637,30.6924,18949.0
2022-06-06 13:10:00,32.09,32.13,32.07,32.12,22975.0,30.6828,30.7211,30.6637,30.7115,22975.0
2022-06-06 13:20:00,32.12,32.16,32.11,32.13,27794.0,30.7115,30.7497,30.7019,30.7211,27794.0
2022-06-06 13:30:00,32.14,32.27,32.14,32.25,17308.0,30.7306,30.8549,30.7306,30.8358,17308.0
2022-06-06 13:40:00,32.25,32.27,32.24,32.25,17237.0,30.8358,30.8549,30.8262,30.8358,17237.0
2022-06-06 13:50:00,32.26,32.28,32.21,32.22,20487.0,30.8454,30.8645,30.7975,30.8071,20487.0
2022-06-06 14:00:00,32.22,32.22,32.18,32.2,19854.0,30.8071,30.8071,30.7689,30.788,19854.0
2022-06-06 14:10:00,32.2,32.23,32.19,32.2,25433.0,30.788,30.8167,30.7784,30.788,25433.0
2022-06-06 14:20:00,32.19,32.2,32.1,32.13,27364.0,30.7784,30.788,30.6924,30.7211,27364.0
2022-06-06 14:30:00,32.13,32.13,32.1,32.12,24907.0,30.7211,30.7211,30.6924,30.7115,24907.0
2022-06-06 14:40:00,32.13,32.14,32.1,32.11,16509.0,30.7211,30.7306,30.6924,30.7019,16509.0
2022-06-06 14:50:00,32.1,32.13,32.07,32.11,25457.0,30.6924,30.7211,30.6637,30.7019,25457.0
2022-06-06 15:00:00,32.1,32.1,32.01,32.02,76706.0,30.6924,30.6924,30.6063,30.6159,76706.0
2022-06-06 15:10:00,32.02,32.06,31.98,32.03,74682.0,30.6159,30.6541,30.5776,30.6254,74682.0
2022-06-06 15:20:00,32.03,32.09,32.03,32.09,45534.0,30.6254,30.6828,30.6254,30.6828,45534.0
2022-06-06 15:30:00,32.09,32.16,32.08,32.12,60328.0,30.6828,30.7497,30.6732,30.7115,60328.0
2022-06-06 15:40:00,32.11,32.18,32.09,32.17,114581.0,30.7019,30.7689,30.6828,30.7593,114581.0
2022-06-06 15:50:00,32.17,32.24,32.17,32.23,232393.0,30.7593,30.8262,30.7593,30.8167,232393.0
2022-06-07 09:30:00,32.16,32.39,32.1,32.23,203080.0,30.7497,30.9697,30.6924,30.8167,203080.0
2022-06-07 09:40:00,32.23,32.47,32.23,32.46,220324.0,30.8167,31.0461,30.8167,31.0366,220324.0
2022-06-07 09:50:00,32.47,32.54,32.41,32.41,190188.0,31.0461,31.1131,30.9888,30.9888,190188.0
2022-06-07 10:00:00,32.42,32.56,32.33,32.52,193390.0,30.9983,31.1322,30.9123,31.094,193390.0
2022-06-07 10:10:00,32.52,32.63,32.44,32.6,124020.0,31.094,31.1991,31.0175,31.1704,124020.0
2022-06-07 10:20:00,32.6,32.6,32.38,32.39,147640.0,31.1704,31.1704,30.9601,30.9697,147640.0
2022-06-07 10:30:00,32.39,32.56,32.33,32.48,182483.0,30.9697,31.1322,30.9123,31.0557,182483.0
2022-06-07 10:40:00,32.48,32.54,32.4,32.48,88749.0,31.0557,31.1131,30.9792,31.0557,88749.0
2022-06-07 10:50:00,32.48,32.48,32.34,32.38,109857.0,31.0557,31.0557,30.9218,30.9601,109857.0
2022-06-07 11:00:00,32.38,32.41,32.26,32.28,89045.0,30.9601,30.9888,30.8454,30.8645,89045.0
2022-06-07 11:10:00,32.28,32.34,32.26,32.26,89247.0,30.8645,30.9218,30.8454,30.8454,89247.0
2022-06-07 11:20:00,32.26,32.28,32.2,32.24,86399.0,30.8454,30.8645,30.788,30.8262,86399.0
2022-06-07 11:30:00,32.25,32.27,32.16,32.18,92188.0,30.8358,30.8549,30.7497,30.7689,92188.0
2022-06-07 11:40:00,32.18,32.23,32.17,32.19,90381.0,30.7689,30.8167,30.7593,30.7784,90381.0
2022-06-07 11:50:00,32.19,32.25,32.1,32.19,103807.0,30.7784,30.8358,30.6924,30.7784,103807.0
2022-06-07 12:00:00,32.21,32.22,32.15,32.17,4979.0,30.7975,30.8071,30.7402,30.7593,4979.0
2022-06-07 12:10:00,32.17,32.24,32.15,32.15,13228.0,30.7593,30.8262,30.7402,30.7402,13228.0
2022-06-07 12:20:00,32.16,32.25,32.15,32.24,11898.0,30.7497,30.8358,30.7402,30.8262,11898.0
2022-06-07 12:30:00,32.25,32.3,32.25,32.29,12227.0,30.8358,30.8836,30.8358,30.874,12227.0
2022-06-07 12:40:00,32.29,32.34,32.26,32.26,12319.0,30.874,30.9218,30.8454,30.8454,12319.0
2022-06-07 12:50:00,32.25,32.3,32.24,32.3,6943.0,30.8358,30.8836,30.8262,30.8836,6943.0
2022-06-07 13:00:00,32.3,32.3,32.26,32.28,7771.0,30.8836,30.8836,30.8454,30.8645,7771.0
2022-06-07 13:10:00,32.27,32.28,32.24,32.28,5620.0,30.8549,30.8645,30.8262,30.8645,5620.0
2022-06-07 13:20:00,32.28,32.31,32.26,32.26,8355.0,30.8645,30.8932,30.8454,30.8454,8355.0
2022-06-07 13:30:00,32.27,32.32,32.27,32.32,5304.0,30.8549,30.9027,30.8549,30.9027,5304.0
2022-06-07 13:40:00,32.32,32.41,32.32,32.34,12516.0,30.9027,30.9888,30.9027,30.9218,12516.0
2022-06-07 13:50:00,32.34,32.35,32.32,32.32,2244.0,30.9218,30.9314,30.9027,30.9027,2244.0
2022-06-07 14:00:00,32.31,32.31,32.22,32.24,67999.0,30.8932,30.8932,30.8071,30.8262,67999.0
2022-06-07 14:10:00,32.24,32.29,32.24,32.29,6756.0,30.8262,30.874,30.8262,30.874,6756.0
2022-06-07 14:20:00,32.29,32.29,32.26,32.29,6508.0,30.874,30.874,30.8454,30.874,6508.0
2022-06-07 14:30:00,32.28,32.43,32.28,32.43,44240.0,30.8645,31.0079,30.8645,31.0079,44240.0
2022-06-07 14:40:00,32.43,32.43,32.36,32.37,41764.0,31.0079,31.0079,30.941,30.9505,41764.0
2022-06-07 14:50:00,32.38,32.44,32.38,32.44,28729.0,30.9601,31.0175,30.9601,31.0175,28729.0
2022-06-07 15:00:00,32.44,32.53,32.44,32.51,31684.0,31.0175,31.1035,31.0175,31.0844,31684.0
2022-06-07 15:10:00,32.52,32.52,32.48,32.49,20853.0,31.094,31.094,31.0557,31.0653,20853.0
2022-06-07 15:20:00,32.49,32.5,32.45,32.46,46072.0,31.0653,31.0748,31.027,31.0366,46072.0
2022-06-07 15:30:00,32.46,32.47,32.44,32.44,25994.0,31.0366,31.0461,31.0175,31.0175,25994.0
2022-06-07 15:40:00,32.44,32.45,32.42,32.43,37502.0,31.0175,31.027,30.9983,31.0079,37502.0
2022-06-07 15:50:00,32.43,32.54,32.43,32.53,104665.0,31.0079,31.1131,31.0079,31.1035,104665.0
2022-06-08 09:30:00,32.38,32.41,32.25,32.32,202157.0,30.9601,30.9888,30.8358,30.9027,202157.0
2022-06-08 09:40:00,32.31,32.35,32.15,32.17,51467.0,30.8932,30.9314,30.7402,30.7593,51467.0
2022-06-08 09:50:00,32.17,32.27,32.13,32.24,38405.0,30.7593,30.8549,30.7211,30.8262,38405.0
2022-06-08 10:00:00,32.26,32.33,32.21,32.28,19205.0,30.8454,30.9123,30.7975,30.8645,19205.0
2022-06-08 10:10:00,32.27,32.27,32.17,32.25,32373.0,30.8549,30.8549,30.7593,30.8358,32373.0
2022-06-08 10:20:00,32.25,32.31,32.24,32.3,17482.0,30.8358,30.8932,30.8262,30.8836,17482.0
2022-06-08 10:30:00,32.31,32.48,32.31,32.45,90129.0,30.8932,31.0557,30.8932,31.027,90129.0
2022-06-08 10:40:00,32.45,32.47,32.38,32.44,41893.0,31.027,31.0461,30.9601,31.0175,41893.0
2022-06-08 10:50:00,32.44,32.49,32.42,32.45,33668.0,31.0175,31.0653,30.9983,31.027,33668.0
2022-06-08 11:00:00,32.46,32.52,32.44,32.51,47336.0,31.0366,31.094,31.0175,31.0844,47336.0
2022-06-08 11:10:00,32.5,32.62,32.5,32.62,35409.0,31.0748,31.1896,31.0748,31.1896,35409.0
2022-06-08 11:20:00,32.61,32.62,32.56,32.56,23031.0,31.18,31.1896,31.1322,31.1322,23031.0
2022-06-08 11:30:00,32.57,32.67,32.56,32.67,35982.0,31.1418,31.2374,31.1322,31.2374,35982.0
2022-06-08 11:40:00,32.68,32.68,32.57,32.59,43617.0,31.2469,31.2469,31.1418,31.1609,43617.0
2022-06-08 11:50:00,32.59,32.64,32.59,32.62,11841.0,31.1609,31.2087,31.1609,31.1896,11841.0
2022-06-08 12:00:00,32.61,32.61,32.52,32.55,12878.0,31.18,31.18,31.094,31.1226,12878.0
2022-06-08 12:10:00,32.55,32.59,32.55,32.59,12259.0,31.1226,31.1609,31.1226,31.1609,12259.0
2022-06-08 12:20:00,32.58,32.58,32.49,32.51,21344.0,31.1513,31.1513,31.0653,31.0844,21344.0
2022-06-08 12:30:00,32.52,32.53,32.41,32.41,20543.0,31.094,31.1035,30.9888,30.9888,20543.0
2022-06-08 12:40:00,32.42,32.42,32.35,32.39,12793.0,30.9983,30.9983,30.9314,30.9697,12793.0
2022-06-08 12:50:00,32.4,32.41,32.34,32.39,24654.0,30.9792,30.9888,30.9218,30.9697,24654.0
2022-06-08 13:00:00,32.41,32.44,32.34,32.44,17649.0,30.9888,31.0175,30.9218,31.0175,17649.0
2022-06-08 13:10:00,32.45,32.45,32.37,32.41,14435.0,31.027,31.027,30.9505,30.9888,14435.0
2022-06-08 13:20:00,32.41,32.41,32.37,32.37,11558.0,30.9888,30.9888,30.9505,30.9505,11558.0
2022-06-08 13:30:00,32.37,32.37,32.25,32.26,29694.0,30.9505,30.9505,30.8358,30.8454,29694.0
2022-06-08 13:40:00,32.26,32.38,32.26,32.37,29055.0,30.8454,30.9601,30.8454,30.9505,29055.0
2022-06-08 13:50:00,32.37,32.37,32.31,32.31,16176.0,30.9505,30.9505,30.8932,30.8932,16176.0
2022-06-08 14:00:00,32.32,32.38,32.31,32.38,8698.0,30.9027,30.9601,30.8932,30.9601,8698.0
2022-06-08 14:10:00,32.36,32.45,32.36,32.42,20436.0,30.941,31.027,30.941,30.9983,20436.0
2022-06-08 14:20:00,32.41,32.41,32.34,32.37,21304.0,30.9888,30.9888,30.9218,30.9505,21304.0
2022-06-08 14:30:00,32.38,32.4,32.35,32.38,30378.0,30.9601,30.9792,30.9314,30.9601,30378.0
2022-06-08 14:40:00,32.38,32.42,32.38,32.41,22165.0,30.9601,30.9983,30.9601,30.9888,22165.0
2022-06-08 14:50:00,32.4,32.4,32.35,32.37,18492.0,30.9792,30.9792,30.9314,30.9505,18492.0
2022-06-08 15:00:00,32.36,32.37,32.31,32.31,12349.0,30.941,30.9505,30.8932,30.8932,12349.0
2022-06-08 15:10:00,32.3,32.38,32.3,32.38,15875.0,30.8836,30.9601,30.8836,30.9601,15875.0
2022-06-08 15:20:00,32.38,32.38,32.35,32.37,31150.0,30.9601,30.9601,30.9314,30.9505,31150.0
2022-06-08 15:30:00,32.37,32.4,32.34,32.37,56833.0,30.9505,30.9792,30.9218,30.9505,56833.0
2022-06-08 15:40:00,32.37,32.37,32.32,32.32,78160.0,30.9505,30.9505,30.9027,30.9027,78160.0
2022-06-08 15:50:00,32.32,32.34,32.28,32.32,224095.0,30.9027,30.9218,30.8645,30.9027,224095.0
2022-06-09 09:30:00,32.06,32.13,31.7,31.73,162004.0,30.6541,30.7211,30.3099,30.3386,162004.0
2022-06-09 09:40:00,31.73,31.75,31.42,31.47,87504.0,30.3386,30.3577,30.0422,30.09,87504.0
2022-06-09 09:50:00,31.49,31.64,31.49,31.56,45078.0,30.1091,30.2525,30.1091,30.176,45078.0
2022-06-09 10:00:00,31.56,31.6,31.46,31.46,41142.0,30.176,30.2143,30.0804,30.0804,41142.0
2022-06-09 10:10:00,31.47,31.48,31.39,31.45,65858.0,30.09,30.0996,30.0135,30.0709,65858.0
2022-06-09 10:20:00,31.46,31.48,31.41,31.46,30041.0,30.0804,30.0996,30.0326,30.0804,30041.0
2022-06-09 10:30:00,31.45,31.5,31.36,31.48,43630.0,30.0709,30.1187,29.9848,30.0996,43630.0
2022-06-09 10:40:00,31.48,31.48,31.41,31.43,42878.0,30.0996,30.0996,30.0326,30.0517,42878.0
2022-06-09 10:50:00,31.42,31.42,31.31,31.37,38878.0,30.0422,30.0422,29.937,29.9944,38878.0
2022-06-09 11:00:00,31.36,31.41,31.25,31.27,56759.0,29.9848,30.0326,29.8796,29.8988,56759.0
2022-06-09 11:10:00,31.27,31.3,31.18,31.2,44403.0,29.8988,29.9275,29.8127,29.8318,44403.0
2022-06-09 11:20:00,31.2,31.28,31.2,31.26,27442.0,29.8318,29.9083,29.8318,29.8892,27442.0
2022-06-09 11:30:00,31.26,31.3,31.25,31.28,28233.0,29.8892,29.9275,29.8796,29.9083,28233.0
2022-06-09 11:40:00,31.28,31.36,31.27,31.3,44881.0,29.9083,29.9848,29.8988,29.9275,44881.0
2022-06-09 11:50:00,31.3,31.39,31.28,31.37,49644.0,29.9275,30.0135,29.9083,29.9944,49644.0
2022-06-09 12:00:00,31.37,31.41,31.33,31.36,35576.0,29.9944,30.0326,29.9561,29.9848,35576.0
2022-06-09 12:10:00,31.35,31.36,31.27,31.3,30637.0,29.9753,29.9848,29.8988,29.9275,30637.0
2022-06-09 12:20:00,31.3,31.38,31.3,31.36,24298.0,29.9275,30.0039,29.9275,29.9848,24298.0
2022-06-09 12:30:00,31.37,31.41,31.37,31.41,29929.0,29.9944,30.0326,29.9944,30.0326,29929.0
2022-06-09 12:40:00,31.42,31.52,31.42,31.48,25417.0,30.0422,30.1378,30.0422,30.0996,25417.0
2022-06-09 12:50:00,31.46,31.48,31.41,31.48,20875.0,30.0804,30.0996,30.0326,30.0996,20875.0
2022-06-09 13:00:00,31.47,31.54,31.46,31.51,18220.0,30.09,30.1569,30.0804,30.1282,18220.0
2022-06-09 13:10:00,31.51,31.54,31.5,31.51,23716.0,30.1282,30.1569,30.1187,30.1282,23716.0
2022-06-09 13:20:00,31.52,31.53,31.48,31.53,22700.0,30.1378,30.1474,30.0996,30.1474,22700.0
2022-06-09 13:30:00,31.53,31.53,31.43,31.43,19347.0,30.1474,30.1474,30.0517,30.0517,19347.0
2022-06-09 13:40:00,31.43,31.45,31.36,31.4,26893.0,30.0517,30.0709,29.9848,30.0231,26893.0
2022-06-09 13:50:00,31.4,31.44,31.38,31.44,23712.0,30.0231,30.0613,30.0039,30.0613,23712.0
2022-06-09 14:00:00,31.44,31.44,31.32,31.34,32315.0,30.0613,30.0613,29.9466,29.9657,32315.0
2022-06-09 14:10:00,31.35,31.36,31.3,31.34,30084.0,29.9753,29.9848,29.9275,29.9657,30084.0
2022-06-09 14:20:00,31.34,31.37,31.31,31.36,40395.0,29.9657,29.9944,29.937,29.9848,40395.0
2022-06-09 14:30:00,31.36,31.37,31.34,31.35,23044.0,29.9848,29.9944,29.9657,29.9753,23044.0
2022-06-09 14:40:00,31.36,31.42,31.34,31.41,47139.0,29.9848,30.0422,29.9657,30.0326,47139.0
2022-06-09 14:50:00,31.41,31.44,31.38,31.38,45873.0,30.0326,30.0613,30.0039,30.0039,45873.0
2022-06-09 15:00:00,31.39,31.42,31.25,31.25,137330.0,30.0135,30.0422,29.8796,29.8796,137330.0
2022-06-09 15:10:00,31.25,31.32,31.25,31.29,98945.0,29.8796,29.9466,29.8796,29.9179,98945.0
2022-06-09 15:20:00,31.29,31.29,31.19,31.2,127114.0,29.9179,29.9179,29.8223,29.8318,127114.0
2022-06-09 15:30:00,31.2,31.24,31.18,31.23,79307.0,29.8318,29.8701,29.8127,29.8605,79307.0
2022-06-09 15:40:00,31.23,31.23,31.09,31.09,146494.0,29.8605,29.8605,29.7267,29.7267,146494.0
2022-06-09 15:50:00,31.09,31.16,31.08,31.1,454290.0,29.7267,29.7936,29.7171,29.7362,454290.0
2022-06-10 09:30:00,30.68,30.71,30.36,30.62,575659.0,29.3346,29.3633,29.0287,29.2773,575659.0
2022-06-10 09:40:00,30.62,30.82,30.51,30.79,208020.0,29.2773,29.4685,29.1721,29.4398,208020.0
2022-06-10 09:50:00,30.79,30.96,30.79,30.96,128356.0,29.4398,29.6024,29.4398,29.6024,128356.0
2022-06-10 10:00:00,30.96,31.02,30.85,30.9,296589.0,29.6024,29.6597,29.4972,29.545,296589.0
2022-06-10 10:10:00,30.87,31.07,30.82,31.03,215429.0,29.5163,29.7075,29.4685,29.6693,215429.0
2022-06-10 10:20:00,31.04,31.18,30.98,31.18,93757.0,29.6789,29.8127,29.6215,29.8127,93757.0
2022-06-10 10:30:00,31.18,31.66,31.17,31.64,285923.0,29.8127,30.2717,29.8032,30.2525,285923.0
2022-06-10 10:40:00,31.64,31.76,31.56,31.76,105421.0,30.2525,30.3673,30.176,30.3673,105421.0
2022-06-10 10:50:00,31.76,31.84,31.73,31.76,141490.0,30.3673,30.4438,30.3386,30.3673,141490.0
2022-06-10 11:00:00,31.76,31.76,31.63,31.71,105482.0,30.3673,30.3673,30.243,30.3195,105482.0
2022-06-10 11:10:00,31.7,31.76,31.65,31.76,75042.0,30.3099,30.3673,30.2621,30.3673,75042.0
2022-06-10 11:20:00,31.76,31.84,31.68,31.68,92119.0,30.3673,30.4438,30.2908,30.2908,92119.0
2022-06-10 11:30:00,31.68,31.86,31.68,31.74,176193.0,30.2908,30.4629,30.2908,30.3482,176193.0
2022-06-10 11:40:00,31.74,31.86,31.72,31.84,87311.0,30.3482,30.4629,30.329,30.4438,87311.0
2022-06-10 11:50:00,31.85,31.96,31.83,31.95,65761.0,30.4533,30.5585,30.4342,30.5489,65761.0
2022-06-10 12:00:00,31.95,32.16,31.91,32.08,126572.0,30.5489,30.7497,30.5107,30.6732,126572.0
2022-06-10 12:10:00,32.06,32.22,32.06,32.18,104845.0,30.6541,30.8071,30.6541,30.7689,104845.0
2022-06-10 12:20:00,32.17,32.41,32.17,32.41,84068.0,30.7593,30.9888,30.7593,30.9888,84068.0
2022-06-10 12:30:00,32.41,32.45,32.27,32.27,94353.0,30.9888,31.027,30.8549,30.8549,94353.0
2022-06-10 12:40:00,32.28,32.34,32.23,32.29,51821.0,30.8645,30.9218,30.8167,30.874,51821.0
2022-06-10 12:50:00,32.29,32.33,32.24,32.33,62253.0,30.874,30.9123,30.8262,30.9123,62253.0
2022-06-10 13:00:00,32.33,32.33,32.26,32.3,27038.0,30.9123,30.9123,30.8454,30.8836,27038.0
2022-06-10 13:10:00,32.3,32.33,32.27,32.33,42736.0,30.8836,30.9123,30.8549,30.9123,42736.0
2022-06-10 13:20:00,32.33,32.48,32.3,32.47,61456.0,30.9123,31.0557,30.8836,31.0461,61456.0
2022-06-10 13:30:00,32.47,32.52,32.39,32.51,74591.0,31.0461,31.094,30.9697,31.0844,74591.0
2022-06-10 13:40:00,32.52,32.53,32.44,32.49,47243.0,31.094,31.1035,31.0175,31.0653,47243.0
2022-06-10 13:50:00,32.49,32.51,32.35,32.38,71887.0,31.0653,31.0844,30.9314,30.9601,71887.0
2022-06-10 14:00:00,32.37,32.53,32.31,32.52,65187.0,30.9505,31.1035,30.8932,31.094,65187.0
2022-06-10 14:10:00,32.53,32.63,32.51,32.63,66208.0,31.1035,31.1991,31.0844,31.1991,66208.0
2022-06-10 14:20:00,32.63,32.71,32.63,32.7,70459.0,31.1991,31.2756,31.1991,31.2661,70459.0
2022-06-10 14:30:00,32.7,32.72,32.63,32.68,38936.0,31.2661,31.2852,31.1991,31.2469,38936.0
2022-06-10 14:40:00,32.67,32.8,32.65,32.79,48387.0,31.2374,31.3617,31.2183,31.3521,48387.0
2022-06-10 14:50:00,32.79,32.79,32.66,32.66,92675.0,31.3521,31.3521,31.2278,31.2278,92675.0
2022-06-10 15:00:00,32.64,32.68,32.59,32.64,90710.0,31.2087,31.2469,31.1609,31.2087,90710.0
2022-06-10 15:10:00,32.64,32.7,32.63,32.68,77918.0,31.2087,31.2661,31.1991,31.2469,77918.0
2022-06-10 15:20:00,32.69,32.74,32.61,32.71,104860.0,31.2565,31.3043,31.18,31.2756,104860.0
2022-06-10 15:30:00,32.71,32.71,32.58,32.6,176170.0,31.2756,31.2756,31.1513,31.1704,176170.0
2022-06-10 15:40:00,32.6,32.61,32.41,32.57,310663.0,31.1704,31.18,30.9888,31.1418,310663.0
2022-06-10 15:50:00,32.56,32.63,32.52,32.55,273482.0,31.1322,31.1991,31.094,31.1226,273482.0
2022-06-13 09:30:00,31.28,31.61,31.21,31.39,650010.0,29.9083,30.2239,29.8414,30.0135,650010.0
2022-06-13 09:40:00,31.39,31.4,31.07,31.24,255503.0,30.0135,30.0231,29.7075,29.8701,255503.0
2022-06-13 09:50:00,31.24,31.3,31.06,31.07,197175.0,29.8701,29.9275,29.698,29.7075,197175.0
2022-06-13 10:00:00,31.06,31.21,30.99,31.04,121029.0,29.698,29.8414,29.631,29.6789,121029.0
2022-06-13 10:10:00,31.03,31.03,30.72,30.75,137877.0,29.6693,29.6693,29.3729,29.4016,137877.0
2022-06-13 10:20:00,30.75,30.88,30.68,30.71,181032.0,29.4016,29.5259,29.3346,29.3633,181032.0
2022-06-13 10:30:00,30.71,30.72,30.61,30.66,104349.0,29.3633,29.3729,29.2677,29.3155,104349.0
2022-06-13 10:40:00,30.67,30.74,30.57,30.61,83555.0,29.3251,29.392,29.2295,29.2677,83555.0
2022-06-13 10:50:00,30.6,30.64,30.55,30.6,68758.0,29.2581,29.2964,29.2103,29.2581,68758.0
2022-06-13 11:00:00,30.59,30.69,30.53,30.69,117913.0,29.2486,29.3442,29.1912,29.3442,117913.0
2022-06-13 11:10:00,30.7,30.71,30.63,30.63,66713.0,29.3538,29.3633,29.2868,29.2868,66713.0
2022-06-13 11:20:00,30.64,30.68,30.59,30.65,65011.0,29.2964,29.3346,29.2486,29.306,65011.0
2022-06-13 11:30:00,30.67,30.74,30.6,30.67,99711.0,29.3251,29.392,29.2581,29.3251,99711.0
2022-06-13 11:40:00,30.68,30.8,30.68,30.8,66073.0,29.3346,29.4494,29.3346,29.4494,66073.0
2022-06-13 11:50:00,30.8,30.84,30.7,30.8,59062.0,29.4494,29.4876,29.3538,29.4494,59062.0
2022-06-13 12:00:00,30.8,30.91,30.76,30.89,95283.0,29.4494,29.5546,29.4111,29.5354,95283.0
2022-06-13 12:10:00,30.89,31.0,30.87,30.95,72550.0,29.5354,29.6406,29.5163,29.5928,72550.0
2022-06-13 12:20:00,30.96,31.03,30.9,31.03,44847.0,29.6024,29.6693,29.545,29.6693,44847.0
2022-06-13 12:30:00,31.03,31.08,30.92,30.94,55489.0,29.6693,29.7171,29.5641,29.5832,55489.0
2022-06-13 12:40:00,30.94,30.94,30.84,30.85,89130.0,29.5832,29.5832,29.4876,29.4972,89130.0
2022-06-13 12:50:00,30.84,30.88,30.79,30.82,37305.0,29.4876,29.5259,29.4398,29.4685,37305.0
2022-06-13 13:00:00,30.82,30.86,30.79,30.8,29126.0,29.4685,29.5067,29.4398,29.4494,29126.0
2022-06-13 13:10:00,30.8,30.91,30.8,30.87,36816.0,29.4494,29.5546,29.4494,29.5163,36816.0
2022-06-13 13:20:00,30.86,30.88,30.82,30.88,37760.0,29.5067,29.5259,29.4685,29.5259,37760.0
2022-06-13 13:30:00,30.89,30.9,30.8,30.87,83640.0,29.5354,29.545,29.4494,29.5163,83640.0
2022-06-13 13:40:00,30.88,30.98,30.88,30.95,50310.0,29.5259,29.6215,29.5259,29.5928,50310.0
2022-06-13 13:50:00,30.95,31.0,30.86,30.98,85845.0,29.5928,29.6406,29.5067,29.6215,85845.0
2022-06-13 14:00:00,30.98,30.98,30.88,30.9,44665.0,29.6215,29.6215,29.5259,29.545,44665.0
2022-06-13 14:10:00,30.89,30.89,30.84,30.87,46503.0,29.5354,29.5354,29.4876,29.5163,46503.0
2022-06-13 14:20:00,30.87,30.93,30.77,30.8,54861.0,29.5163,29.5737,29.4207,29.4494,54861.0
2022-06-13 14:30:00,30.79,30.85,30.7,30.79,88103.0,29.4398,29.4972,29.3538,29.4398,88103.0
2022-06-13 14:40:00,30.79,30.88,30.76,30.77,56200.0,29.4398,29.5259,29.4111,29.4207,56200.0
2022-06-13 14:50:00,30.77,30.77,30.63,30.63,70307.0,29.4207,29.4207,29.2868,29.2868,70307.0
2022-06-13 15:00:00,30.63,30.68,30.59,30.6,86684.0,29.2868,29.3346,29.2486,29.2581,86684.0
2022-06-13 15:10:00,30.6,30.68,30.53,30.6,228371.0,29.2581,29.3346,29.1912,29.2581,228371.0
2022-06-13 15:20:00,30.59,30.65,30.47,30.47,234713.0,29.2486,29.306,29.1338,29.1338,234713.0
2022-06-13 15:30:00,30.48,30.61,30.48,30.56,140191.0,29.1434,29.2677,29.1434,29.2199,140191.0
2022-06-13 15:40:00,30.57,30.59,30.52,30.57,209741.0,29.2295,29.2486,29.1817,29.2295,209741.0
2022-06-13 15:50:00,30.57,30.59,30.47,30.49,449953.0,29.2295,29.2486,29.1338,29.153,449953.0
2022-06-14 09:30:00,30.45,30.56,30.24,30.3,328554.0,29.1147,29.2199,28.9139,28.9713,328554.0
2022-06-14 09:40:00,30.28,30.33,30.14,30.15,202028.0,28.9522,29.0,28.8183,28.8279,202028.0
2022-06-14 09:50:00,30.16,30.18,30.09,30.13,120024.0,28.8374,28.8566,28.7705,28.8088,120024.0
2022-06-14 10:00:00,30.12,30.19,30.0,30.01,104529.0,28.7992,28.8661,28.6845,28.694,104529.0
2022-06-14 10:10:00,30.01,30.07,29.93,30.05,212404.0,28.694,28.7514,28.6175,28.7323,212404.0
2022-06-14 10:20:00,30.04,30.08,30.01,30.01,62606.0,28.7227,28.7609,28.694,28.694,62606.0
2022-06-14 10:30:00,30.01,30.17,29.99,30.16,91405.0,28.694,28.847,28.6749,28.8374,91405.0
2022-06-14 10:40:00,30.15,30.15,30.02,30.11,37251.0,28.8279,28.8279,28.7036,28.7896,37251.0
2022-06-14 10:50:00,30.12,30.14,30.0,30.0,43124.0,28.7992,28.8183,28.6845,28.6845,43124.0
2022-06-14 11:00:00,30.0,30.04,29.85,29.86,75179.0,28.6845,28.7227,28.541,28.5506,75179.0
2022-06-14 11:10:00,29.85,29.89,29.83,29.84,98373.0,28.541,28.5793,28.5219,28.5315,98373.0
2022-06-14 11:20:00,29.84,29.9,29.79,29.85,78976.0,28.5315,28.5888,28.4837,28.541,78976.0
2022-06-14 11:30:00,29.84,29.84,29.76,29.77,114684.0,28.5315,28.5315,28.455,28.4645,114684.0
2022-06-14 11:40:00,29.78,29.8,29.73,29.75,106488.0,28.4741,28.4932,28.4263,28.4454,106488.0
2022-06-14 11:50:00,29.75,29.75,29.63,29.72,84240.0,28.4454,28.4454,28.3307,28.4167,84240.0
2022-06-14 12:00:00,29.71,29.73,29.66,29.71,62502.0,28.4072,28.4263,28.3594,28.4072,62502.0
2022-06-14 12:10:00,29.71,29.8,29.66,29.8,74166.0,28.4072,28.4932,28.3594,28.4932,74166.0
2022-06-14 12:20:00,29.8,29.83,29.71,29.73,52613.0,28.4932,28.5219,28.4072,28.4263,52613.0
2022-06-14 12:30:00,29.72,29.74,29.67,29.7,36861.0,28.4167,28.4359,28.3689,28.3976,36861.0
2022-06-14 12:40:00,29.69,29.73,29.68,29.69,23559.0,28.3881,28.4263,28.3785,28.3881,23559.0
2022-06-14 12:50:00,29.68,29.76,29.67,29.73,26808.0,28.3785,28.455,28.3689,28.4263,26808.0
2022-06-14 13:00:00,29.73,29.76,29.68,29.76,23557.0,28.4263,28.455,28.3785,28.455,23557.0
2022-06-14 13:10:00,29.75,29.79,29.73,29.78,49919.0,28.4454,28.4837,28.4263,28.4741,49919.0
2022-06-14 13:20:00,29.79,29.84,29.73,29.73,55166.0,28.4837,28.5315,28.4263,28.4263,55166.0
2022-06-14 13:30:00,29.73,29.73,29.65,29.65,64536.0,28.4263,28.4263,28.3498,28.3498,64536.0
2022-06-14 13:40:00,29.64,29.65,29.61,29.62,60184.0,28.3402,28.3498,28.3116,28.3211,60184.0
2022-06-14 13:50:00,29.63,29.68,29.61,29.62,46413.0,28.3307,28.3785,28.3116,28.3211,46413.0
2022-06-14 14:00:00,29.62,29.71,29.62,29.69,37204.0,28.3211,28.4072,28.3211,28.3881,37204.0
2022-06-14 14:10:00,29.68,29.68,29.63,29.68,75529.0,28.3785,28.3785,28.3307,28.3785,75529.0
2022-06-14 14:20:00,29.68,29.7,29.61,29.65,75934.0,28.3785,28.3976,28.3116,28.3498,75934.0
2022-06-14 14:30:00,29.64,29.64,29.59,29.61,59692.0,28.3402,28.3402,28.2924,28.3116,59692.0
2022-06-14 14:40:00,29.61,29.61,29.48,29.5,99985.0,28.3116,28.3116,28.1873,28.2064,99985.0
2022-06-14 14:50:00,29.5,29.52,29.47,29.47,66413.0,28.2064,28.2255,28.1777,28.1777,66413.0
2022-06-14 15:00:00,29.47,29.52,29.46,29.52,122835.0,28.1777,28.2255,28.1681,28.2255,122835.0
2022-06-14 15:10:00,29.52,29.52,29.42,29.42,44972.0,28.2255,28.2255,28.1299,28.1299,44972.0
2022-06-14 15:20:00,29.43,29.52,29.41,29.51,63225.0,28.1395,28.2255,28.1203,28.2159,63225.0
2022-06-14 15:30:00,29.51,29.84,29.51,29.8,112420.0,28.2159,28.5315,28.2159,28.4932,112420.0
2022-06-14 15:40:00,29.81,29.84,29.7,29.75,189845.0,28.5028,28.5315,28.3976,28.4454,189845.0
2022-06-14 15:50:00,29.76,29.78,29.68,29.69,373704.0,28.455,28.4741,28.3785,28.3881,373704.0
2022-06-15 09:30:00,30.43,30.58,30.18,30.58,241725.0,29.0956,29.239,28.8566,29.239,241725.0
2022-06-15 09:40:00,30.58,30.61,30.37,30.41,219379.0,29.239,29.2677,29.0382,29.0765,219379.0
2022-06-15 09:50:00,30.41,30.45,30.14,30.15,144558.0,29.0765,29.1147,28.8183,28.8279,144558.0
2022-06-15 10:00:00,30.14,30.17,30.04,30.07,130532.0,28.8183,28.847,28.7227,28.7514,130532.0
2022-06-15 10:10:00,30.06,30.1,29.99,30.0,51031.0,28.7418,28.7801,28.6749,28.6845,51031.0
2022-06-15 10:20:00,29.98,30.13,29.96,30.1,93485.0,28.6653,28.8088,28.6462,28.7801,93485.0
2022-06-15 10:30:00,30.11,30.13,30.01,30.01,79008.0,28.7896,28.8088,28.694,28.694,79008.0
2022-06-15 10:40:00,30.01,30.01,29.83,29.84,48527.0,28.694,28.694,28.5219,28.5315,48527.0
2022-06-15 10:50:00,29.84,29.84,29.71,29.75,120647.0,28.5315,28.5315,28.4072,28.4454,120647.0
2022-06-15 11:00:00,29.75,29.76,29.64,29.68,92039.0,28.4454,28.455,28.3402,28.3785,92039.0
2022-06-15 11:10:00,29.68,29.75,29.68,29.7,70160.0,28.3785,28.4454,28.3785,28.3976,70160.0
2022-06-15 11:20:00,29.7,29.74,29.64,29.7,57929.0,28.3976,28.4359,28.3402,28.3976,57929.0
2022-06-15 11:30:00,29.7,29.74,29.62,29.64,38282.0,28.3976,28.4359,28.3211,28.3402,38282.0
2022-06-15 11:40:00,29.63,29.68,29.61,29.63,55160.0,28.3307,28.3785,28.3116,28.3307,55160.0
2022-06-15 11:50:00,29.63,29.66,29.57,29.64,25968.0,28.3307,28.3594,28.2733,28.3402,25968.0
2022-06-15 12:00:00,29.64,29.69,29.59,29.61,33840.0,28.3402,28.3881,28.2924,28.3116,33840.0
2022-06-15 12:10:00,29.61,29.72,29.61,29.66,42603.0,28.3116,28.4167,28.3116,28.3594,42603.0
2022-06-15 12:20:00,29.66,29.69,29.62,29.67,33725.0,28.3594,28.3881,28.3211,28.3689,33725.0
2022-06-15 12:30:00,29.67,29.7,29.63,29.64,35278.0,28.3689,28.3976,28.3307,28.3402,35278.0
2022-06-15 12:40:00,29.64,29.65,29.57,29.57,18019.0,28.3402,28.3498,28.2733,28.2733,18019.0
2022-06-15 12:50:00,29.57,29.57,29.48,29.48,20094.0,28.2733,28.2733,28.1873,28.1873,20094.0
2022-06-15 13:00:00,29.48,29.49,29.42,29.44,46230.0,28.1873,28.1968,28.1299,28.149,46230.0
2022-06-15 13:10:00,29.44,29.49,29.43,29.44,23695.0,28.149,28.1968,28.1395,28.149,23695.0
2022-06-15 13:20:00,29.46,29.57,29.45,29.57,30794.0,28.1681,28.2733,28.1586,28.2733,30794.0
2022-06-15 13:30:00,29.57,29.59,29.5,29.55,25237.0,28.2733,28.2924,28.2064,28.2542,25237.0
2022-06-15 13:40:00,29.55,29.58,29.5,29.5,28517.0,28.2542,28.2829,28.2064,28.2064,28517.0
2022-06-15 13:50:00,29.5,29.69,29.48,29.63,68278.0,28.2064,28.3881,28.1873,28.3307,68278.0
2022-06-15 14:00:00,29.61,29.84,29.34,29.53,269408.0,28.3116,28.5315,28.0534,28.2351,269408.0
2022-06-15 14:10:00,29.53,29.88,29.41,29.79,156952.0,28.2351,28.5697,28.1203,28.4837,156952.0
2022-06-15 14:20:00,29.8,29.85,29.64,29.67,57250.0,28.4932,28.541,28.3402,28.3689,57250.0
2022-06-15 14:30:00,29.67,30.16,29.4,30.04,313221.0,28.3689,28.8374,28.1108,28.7227,313221.0
2022-06-15 14:40:00,30.05,30.49,29.99,30.2,448445.0,28.7323,29.153,28.6749,28.8757,448445.0
2022-06-15 14:50:00,30.21,30.27,29.89,29.96,303554.0,28.8852,28.9426,28.5793,28.6462,303554.0
2022-06-15 15:00:00,29.98,30.19,29.94,30.14,71562.0,28.6653,28.8661,28.6271,28.8183,71562.0
2022-06-15 15:10:00,30.13,30.25,30.05,30.25,111589.0,28.8088,28.9235,28.7323,28.9235,111589.0
2022-06-15 15:20:00,30.26,30.48,30.24,30.46,164067.0,28.9331,29.1434,28.9139,29.1243,164067.0
2022-06-15 15:30:00,30.43,30.46,30.24,30.24,130410.0,29.0956,29.1243,28.9139,28.9139,130410.0
2022-06-15 15:40:00,30.23,30.23,30.09,30.18,197326.0,28.9044,28.9044,28.7705,28.8566,197326.0
2022-06-15 15:50:00,30.17,30.19,30.11,30.15,470406.0,28.847,28.8661,28.7896,28.8279,470406.0
2022-06-16 09:30:00,29.9,30.06,29.75,29.82,326653.0,28.5888,28.7418,28.4454,28.5124,326653.0
2022-06-16 09:40:00,29.82,29.93,29.74,29.88,214943.0,28.5124,28.6175,28.4359,28.5697,214943.0
2022-06-16 09:50:00,29.88,29.96,29.72,29.74,105800.0,28.5697,28.6462,28.4167,28.4359,105800.0
2022-06-16 10:00:00,29.74,29.82,29.57,29.61,57526.0,28.4359,28.5124,28.2733,28.3116,57526.0
2022-06-16 10:10:00,29.61,29.61,29.45,29.49,61683.0,28.3116,28.3116,28.1586,28.1968,61683.0
2022-06-16 10:20:00,29.51,29.71,29.51,29.68,60915.0,28.2159,28.4072,28.2159,28.3785,60915.0
2022-06-16 10:30:00,29.68,29.8,29.67,29.77,66341.0,28.3785,28.4932,28.3689,28.4645,66341.0
2022-06-16 10:40:00,29.76,29.77,29.66,29.68,53873.0,28.455,28.4645,28.3594,28.3785,53873.0
2022-06-16 10:50:00,29.67,29.87,29.67,29.81,77991.0,28.3689,28.5602,28.3689,28.5028,77991.0
2022-06-16 11:00:00,29.81,30.03,29.81,30.02,226596.0,28.5028,28.7131,28.5028,28.7036,226596.0
2022-06-16 11:10:00,30.02,30.41,30.0,30.39,175058.0,28.7036,29.0765,28.6845,29.0574,175058.0
2022-06-16 11:20:00,30.39,30.63,30.39,30.43,325707.0,29.0574,29.2868,29.0574,29.0956,325707.0
2022-06-16 11:30:00,30.44,30.55,30.35,30.49,214931.0,29.1052,29.2103,29.0191,29.153,214931.0
2022-06-16 11:40:00,30.48,30.59,30.39,30.58,149334.0,29.1434,29.2486,29.0574,29.239,149334.0
2022-06-16 11:50:00,30.59,30.71,30.46,30.66,192977.0,29.2486,29.3633,29.1243,29.3155,192977.0
2022-06-16 12:00:00,30.67,30.74,30.58,30.58,125816.0,29.3251,29.392,29.239,29.239,125816.0
2022-06-16 12:10:00,30.57,30.79,30.57,30.76,117554.0,29.2295,29.4398,29.2295,29.4111,117554.0
2022-06-16 12:20:00,30.76,30.98,30.74,30.94,199840.0,29.4111,29.6215,29.392,29.5832,199840.0
2022-06-16 12:30:00,30.92,30.92,30.77,30.8,102681.0,29.5641,29.5641,29.4207,29.4494,102681.0
2022-06-16 12:40:00,30.81,30.98,30.77,30.95,140558.0,29.4589,29.6215,29.4207,29.5928,140558.0
2022-06-16 12:50:00,30.95,30.95,30.74,30.78,97068.0,29.5928,29.5928,29.392,29.4303,97068.0
2022-06-16 13:00:00,30.8,30.84,30.68,30.84,72986.0,29.4494,29.4876,29.3346,29.4876,72986.0
2022-06-16 13:10:00,30.83,30.83,30.66,30.66,53917.0,29.4781,29.4781,29.3155,29.3155,53917.0
2022-06-16 13:20:00,30.67,30.77,30.6,30.69,138348.0,29.3251,29.4207,29.2581,29.3442,138348.0
2022-06-16 13:30:00,30.64,30.7,30.61,30.67,97958.0,29.2964,29.3538,29.2677,29.3251,97958.0
2022-06-16 13:40:00,30.67,30.68,30.54,30.65,138100.0,29.3251,29.3346,29.2008,29.306,138100.0
2022-06-16 13:50:00,30.66,30.66,30.54,30.55,64810.0,29.3155,29.3155,29.2008,29.2103,64810.0
2022-06-16 14:00:00,30.55,30.57,30.48,30.51,39347.0,29.2103,29.2295,29.1434,29.1721,39347.0
2022-06-16 14:10:00,30.51,30.64,30.51,30.64,70628.0,29.1721,29.2964,29.1721,29.2964,70628.0
2022-06-16 14:20:00,30.64,30.64,30.55,30.59,72577.0,29.2964,29.2964,29.2103,29.2486,72577.0
2022-06-16 14:30:00,30.58,30.63,30.52,30.59,51816.0,29.239,29.2868,29.1817,29.2486,51816.0
2022-06-16 14:40:00,30.6,30.68,30.53,30.54,46880.0,29.2581,29.3346,29.1912,29.2008,46880.0
2022-06-16 14:50:00,30.54,30.66,30.54,30.65,52408.0,29.2008,29.3155,29.2008,29.306,52408.0
2022-06-16 15:00:00,30.65,30.82,30.64,30.82,89736.0,29.306,29.4685,29.2964,29.4685,89736.0
2022-06-16 15:10:00,30.84,30.86,30.72,30.81,53090.0,29.4876,29.5067,29.3729,29.4589,53090.0
2022-06-16 15:20:00,30.82,30.84,30.77,30.8,87165.0,29.4685,29.4876,29.4207,29.4494,87165.0
2022-06-16 15:30:00,30.8,30.82,30.7,30.8,98318.0,29.4494,29.4685,29.3538,29.4494,98318.0
2022-06-16 15:40:00,30.8,30.84,30.69,30.7,193909.0,29.4494,29.4876,29.3442,29.3538,193909.0
2022-06-16 15:50:00,30.7,30.75,30.67,30.75,271314.0,29.3538,29.4016,29.3251,29.4016,271314.0
2022-06-17 09:30:00,30.66,30.68,30.34,30.37,287473.0,29.3155,29.3346,29.0095,29.0382,287473.0
2022-06-17 09:40:00,30.38,30.79,30.38,30.58,190350.0,29.0478,29.4398,29.0478,29.239,190350.0
2022-06-17 09:50:00,30.57,30.64,30.42,30.45,78430.0,29.2295,29.2964,29.086,29.1147,78430.0
2022-06-17 10:00:00,30.42,30.42,30.29,30.3,55080.0,29.086,29.086,28.9617,28.9713,55080.0
2022-06-17 10:10:00,30.3,30.35,30.19,30.23,61774.0,28.9713,29.0191,28.8661,28.9044,61774.0
2022-06-17 10:20:00,30.24,30.37,30.19,30.37,51692.0,28.9139,29.0382,28.8661,29.0382,51692.0
2022-06-17 10:30:00,30.38,30.42,30.27,30.39,52057.0,29.0478,29.086,28.9426,29.0574,52057.0
2022-06-17 10:40:00,30.4,30.41,30.24,30.25,39350.0,29.0669,29.0765,28.9139,28.9235,39350.0
2022-06-17 10:50:00,30.24,30.28,30.18,30.22,85264.0,28.9139,28.9522,28.8566,28.8948,85264.0
2022-06-17 11:00:00,30.21,30.33,30.15,30.32,63853.0,28.8852,29.0,28.8279,28.9904,63853.0
2022-06-17 11:10:00,30.3,30.31,30.15,30.3,53734.0,28.9713,28.9809,28.8279,28.9713,53734.0
2022-06-17 11:20:00,30.3,30.33,30.22,30.3,42760.0,28.9713,29.0,28.8948,28.9713,42760.0
2022-06-17 11:30:00,30.34,30.55,30.33,30.53,115402.0,29.0095,29.2103,29.0,29.1912,115402.0
2022-06-17 11:40:00,30.54,30.54,30.5,30.5,49676.0,29.2008,29.2008,29.1625,29.1625,49676.0
2022-06-17 11:50:00,30.5,30.5,30.39,30.4,46241.0,29.1625,29.1625,29.0574,29.0669,46241.0
2022-06-17 12:00:00,30.38,30.45,30.33,30.41,30923.0,29.0478,29.1147,29.0,29.0765,30923.0
2022-06-17 12:10:00,30.42,30.45,30.37,30.39,27740.0,29.086,29.1147,29.0382,29.0574,27740.0
2022-06-17 12:20:00,30.39,30.45,30.37,30.45,18885.0,29.0574,29.1147,29.0382,29.1147,18885.0
2022-06-17 12:30:00,30.46,30.46,30.37,30.42,21911.0,29.1243,29.1243,29.0382,29.086,21911.0
2022-06-17 12:40:00,30.41,30.41,30.3,30.33,58784.0,29.0765,29.0765,28.9713,29.0,58784.0
2022-06-17 12:50:00,30.33,30.33,30.25,30.31,30294.0,29.0,29.0,28.9235,28.9809,30294.0
2022-06-17 13:00:00,30.3,30.42,30.27,30.4,58742.0,28.9713,29.086,28.9426,29.0669,58742.0
2022-06-17 13:10:00,30.4,30.4,30.29,30.29,35121.0,29.0669,29.0669,28.9617,28.9617,35121.0
2022-06-17 13:20:00,30.28,30.32,30.16,30.21,65280.0,28.9522,28.9904,28.8374,28.8852,65280.0
2022-06-17 13:30:00,30.22,30.26,30.17,30.17,24131.0,28.8948,28.9331,28.847,28.847,24131.0
2022-06-17 13:40:00,30.18,30.24,30.14,30.2,28532.0,28.8566,28.9139,28.8183,28.8757,28532.0
2022-06-17 13:50:00,30.21,30.32,30.21,30.26,63539.0,28.8852,28.9904,28.8852,28.9331,63539.0
2022-06-17 14:00:00,30.26,30.29,30.22,30.25,26152.0,28.9331,28.9617,28.8948,28.9235,26152.0
2022-06-17 14:10:00,30.25,30.36,30.25,30.36,27442.0,28.9235,29.0287,28.9235,29.0287,27442.0
2022-06-17 14:20:00,30.37,30.41,30.35,30.35,34600.0,29.0382,29.0765,29.0191,29.0191,34600.0
2022-06-17 14:30:00,30.34,30.37,30.32,30.37,26937.0,29.0095,29.0382,28.9904,29.0382,26937.0
2022-06-17 14:40:00,30.38,30.41,30.35,30.38,36837.0,29.0478,29.0765,29.0191,29.0478,36837.0
2022-06-17 14:50:00,30.36,30.36,30.31,30.32,37271.0,29.0287,29.0287,28.9809,28.9904,37271.0
2022-06-17 15:00:00,30.32,30.36,30.28,30.28,91511.0,28.9904,29.0287,28.9522,28.9522,91511.0
2022-06-17 15:10:00,30.28,30.29,30.23,30.28,57552.0,28.9522,28.9617,28.9044,28.9522,57552.0
2022-06-17 15:20:00,30.29,30.39,30.29,30.34,65844.0,28.9617,29.0574,28.9617,29.0095,65844.0
2022-06-17 15:30:00,30.35,30.37,30.3,30.37,84644.0,29.0191,29.0382,28.9713,29.0382,84644.0
2022-06-17 15:40:00,30.37,30.38,30.33,30.34,81538.0,29.0382,29.0478,29.0,29.0095,81538.0
2022-06-17 15:50:00,30.34,30.4,30.32,30.36,305895.0,29.0095,29.0669,28.9904,29.0287,305895.0
2022-06-21 09:30:00,30.35,30.49,30.19,30.34,260031.0,29.0191,29.153,28.8661,29.0095,260031.0
2022-06-21 09:40:00,30.34,30.48,30.27,30.47,166168.0,29.0095,29.1434,28.9426,29.1338,166168.0
2022-06-21 09:50:00,30.48,30.69,30.43,30.67,141066.0,29.1434,29.3442,29.0956,29.3251,141066.0
2022-06-21 10:00:00,30.65,30.75,30.64,30.68,156310.0,29.306,29.4016,29.2964,29.3346,156310.0
2022-06-21 10:10:00,30.68,30.7,30.59,30.68,131273.0,29.3346,29.3538,29.2486,29.3346,131273.0
2022-06-21 10:20:00,30.68,30.71,30.64,30.69,115748.0,29.3346,29.3633,29.2964,29.3442,115748.0
2022-06-21 10:30:00,30.7,30.94,30.7,30.89,177208.0,29.3538,29.5832,29.3538,29.5354,177208.0
2022-06-21 10:40:00,30.9,30.95,30.78,30.8,43155.0,29.545,29.5928,29.4303,29.4494,43155.0
2022-06-21 10:50:00,30.79,30.81,30.72,30.77,95452.0,29.4398,29.4589,29.3729,29.4207,95452.0
2022-06-21 11:00:00,30.77,30.81,30.72,30.72,95044.0,29.4207,29.4589,29.3729,29.3729,95044.0
2022-06-21 11:10:00,30.72,30.72,30.56,30.57,132227.0,29.3729,29.3729,29.2199,29.2295,132227.0
2022-06-21 11:20:00,30.57,30.77,30.57,30.77,163791.0,29.2295,29.4207,29.2295,29.4207,163791.0
2022-06-21 11:30:00,30.76,30.8,30.67,30.68,91639.0,29.4111,29.4494,29.3251,29.3346,91639.0
2022-06-21 11:40:00,30.69,30.74,30.59,30.68,86315.0,29.3442,29.392,29.2486,29.3346,86315.0
2022-06-21 11:50:00,30.7,30.71,30.66,30.66,28133.0,29.3538,29.3633,29.3155,29.3155,28133.0
2022-06-21 12:00:00,30.66,30.72,30.66,30.67,49525.0,29.3155,29.3729,29.3155,29.3251,49525.0
2022-06-21 12:10:00,30.66,30.66,30.55,30.6,64195.0,29.3155,29.3155,29.2103,29.2581,64195.0
2022-06-21 12:20:00,30.59,30.59,30.52,30.59,46629.0,29.2486,29.2486,29.1817,29.2486,46629.0
2022-06-21 12:30:00,30.58,30.58,30.5,30.56,54337.0,29.239,29.239,29.1625,29.2199,54337.0
2022-06-21 12:40:00,30.57,30.7,30.57,30.7,93546.0,29.2295,29.3538,29.2295,29.3538,93546.0
2022-06-21 12:50:00,30.71,30.74,30.7,30.72,27836.0,29.3633,29.392,29.3538,29.3729,27836.0
2022-06-21 13:00:00,30.71,30.71,30.65,30.71,32821.0,29.3633,29.3633,29.306,29.3633,32821.0
2022-06-21 13:10:00,30.72,30.75,30.72,30.73,16983.0,29.3729,29.4016,29.3729,29.3824,16983.0
2022-06-21 13:20:00,30.73,30.75,30.7,30.7,23379.0,29.3824,29.4016,29.3538,29.3538,23379.0
2022-06-21 13:30:00,30.7,30.7,30.64,30.64,20526.0,29.3538,29.3538,29.2964,29.2964,20526.0
2022-06-21 13:40:00,30.63,30.63,30.54,30.59,36656.0,29.2868,29.2868,29.2008,29.2486,36656.0
2022-06-21 13:50:00,30.6,30.64,30.6,30.61,16758.0,29.2581,29.2964,29.2581,29.2677,16758.0
2022-06-21 14:00:00,30.61,30.69,30.6,30.69,28982.0,29.2677,29.3442,29.2581,29.3442,28982.0
2022-06-21 14:10:00,30.7,30.71,30.65,30.67,26910.0,29.3538,29.3633,29.306,29.3251,26910.0
2022-06-21 14:20:00,30.66,30.7,30.64,30.64,21591.0,29.3155,29.3538,29.2964,29.2964,21591.0
2022-06-21 14:30:00,30.65,30.72,30.65,30.72,50447.0,29.306,29.3729,29.306,29.3729,50447.0
2022-06-21 14:40:00,30.73,30.75,30.6,30.6,21947.0,29.3824,29.4016,29.2581,29.2581,21947.0
2022-06-21 14:50:00,30.61,30.61,30.54,30.54,80280.0,29.2677,29.2677,29.2008,29.2008,80280.0
2022-06-21 15:00:00,30.53,30.59,30.52,30.58,35387.0,29.1912,29.2486,29.1817,29.239,35387.0
2022-06-21 15:10:00,30.58,30.61,30.55,30.6,32271.0,29.239,29.2677,29.2103,29.2581,32271.0
2022-06-21 15:20:00,30.59,30.59,30.52,30.55,53755.0,29.2486,29.2486,29.1817,29.2103,53755.0
2022-06-21 15:30:00,30.55,30.55,30.5,30.51,34109.0,29.2103,29.2103,29.1625,29.1721,34109.0
2022-06-21 15:40:00,30.51,30.54,30.49,30.52,57850.0,29.1721,29.2008,29.153,29.1817,57850.0
2022-06-21 15:50:00,30.52,30.57,30.5,30.5,152879.0,29.1817,29.2295,29.1625,29.1625,152879.0
2022-06-22 09:30:00,30.47,30.49,30.11,30.3,168104.0,29.1338,29.153,28.7896,28.9713,168104.0
2022-06-22 09:40:00,30.31,30.55,30.21,30.52,160999.0,28.9809,29.2103,28.8852,29.1817,160999.0
2022-06-22 09:50:00,30.53,30.97,30.5,30.78,400963.0,29.1912,29.6119,29.1625,29.4303,400963.0
2022-06-22 10:00:00,30.78,30.8,30.52,30.66,144405.0,29.4303,29.4494,29.1817,29.3155,144405.0
2022-06-22 10:10:00,30.66,30.83,30.65,30.69,173884.0,29.3155,29.4781,29.306,29.3442,173884.0
2022-06-22 10:20:00,30.69,30.9,30.69,30.84,67893.0,29.3442,29.545,29.3442,29.4876,67893.0
2022-06-22 10:30:00,30.84,30.84,30.59,30.59,136235.0,29.4876,29.4876,29.2486,29.2486,136235.0
2022-06-22 10:40:00,30.59,30.64,30.46,30.63,75832.0,29.2486,29.2964,29.1243,29.2868,75832.0
2022-06-22 10:50:00,30.65,30.65,30.55,30.56,37979.0,29.306,29.306,29.2103,29.2199,37979.0
2022-06-22 11:00:00,30.57,30.57,30.42,30.48,73023.0,29.2295,29.2295,29.086,29.1434,73023.0
2022-06-22 11:10:00,30.49,30.51,30.4,30.46,34287.0,29.153,29.1721,29.0669,29.1243,34287.0
2022-06-22 11:20:00,30.45,30.5,30.37,30.4,65889.0,29.1147,29.1625,29.0382,29.0669,65889.0
2022-06-22 11:30:00,30.38,30.44,30.31,30.36,46573.0,29.0478,29.1052,28.9809,29.0287,46573.0
2022-06-22 11:40:00,30.37,30.37,30.21,30.27,79867.0,29.0382,29.0382,28.8852,28.9426,79867.0
2022-06-22 11:50:00,30.27,30.27,30.21,30.23,41096.0,28.9426,28.9426,28.8852,28.9044,41096.0
2022-06-22 12:00:00,30.22,30.29,30.11,30.16,48439.0,28.8948,28.9617,28.7896,28.8374,48439.0
2022-06-22 12:10:00,30.18,30.23,30.17,30.23,16492.0,28.8566,28.9044,28.847,28.9044,16492.0
2022-06-22 12:20:00,30.22,30.25,30.14,30.14,47338.0,28.8948,28.9235,28.8183,28.8183,47338.0
2022-06-22 12:30:00,30.14,30.25,30.14,30.24,49724.0,28.8183,28.9235,28.8183,28.9139,49724.0
2022-06-22 12:40:00,30.24,30.3,30.24,30.27,25510.0,28.9139,28.9713,28.9139,28.9426,25510.0
2022-06-22 12:50:00,30.28,30.28,30.21,30.21,24993.0,28.9522,28.9522,28.8852,28.8852,24993.0
2022-06-22 13:00:00,30.22,30.23,30.16,30.17,15700.0,28.8948,28.9044,28.8374,28.847,15700.0
2022-06-22 13:10:00,30.18,30.21,30.18,30.19,23921.0,28.8566,28.8852,28.8566,28.8661,23921.0
2022-06-22 13:20:00,30.18,30.23,30.17,30.21,25076.0,28.8566,28.9044,28.847,28.8852,25076.0
2022-06-22 13:30:00,30.2,30.34,30.19,30.34,27704.0,28.8757,29.0095,28.8661,29.0095,27704.0
2022-06-22 13:40:00,30.34,30.44,30.34,30.42,37846.0,29.0095,29.1052,29.0095,29.086,37846.0
2022-06-22 13:50:00,30.42,30.42,30.36,30.4,27793.0,29.086,29.086,29.0287,29.0669,27793.0
2022-06-22 14:00:00,30.4,30.46,30.37,30.46,30414.0,29.0669,29.1243,29.0382,29.1243,30414.0
2022-06-22 14:10:00,30.46,30.46,30.34,30.34,26078.0,29.1243,29.1243,29.0095,29.0095,26078.0
2022-06-22 14:20:00,30.34,30.38,30.32,30.33,34823.0,29.0095,29.0478,28.9904,29.0,34823.0
2022-06-22 14:30:00,30.33,30.35,30.27,30.29,34090.0,29.0,29.0191,28.9426,28.9617,34090.0
2022-06-22 14:40:00,30.3,30.3,30.26,30.26,49143.0,28.9713,28.9713,28.9331,28.9331,49143.0
2022-06-22 14:50:00,30.25,30.27,30.21,30.25,58599.0,28.9235,28.9426,28.8852,28.9235,58599.0
2022-06-22 15:00:00,30.25,30.28,30.2,30.22,35818.0,28.9235,28.9522,28.8757,28.8948,35818.0
2022-06-22 15:10:00,30.22,30.25,30.18,30.25,37874.0,28.8948,28.9235,28.8566,28.9235,37874.0
2022-06-22 15:20:00,30.25,30.26,30.18,30.23,53487.0,28.9235,28.9331,28.8566,28.9044,53487.0
2022-06-22 15:30:00,30.22,30.29,30.22,30.25,45422.0,28.8948,28.9617,28.8948,28.9235,45422.0
2022-06-22 15:40:00,30.25,30.27,30.18,30.2,139295.0,28.9235,28.9426,28.8566,28.8757,139295.0
2022-06-22 15:50:00,30.19,30.19,30.07,30.08,294050.0,28.8661,28.8661,28.7514,28.7609,294050.0
2022-06-23 09:30:00,29.94,29.98,29.76,29.85,191423.0,28.6271,28.6653,28.455,28.541,191423.0
2022-06-23 09:40:00,29.84,30.31,29.76,30.06,549800.0,28.5315,28.9809,28.455,28.7418,549800.0
2022-06-23 09:50:00,30.06,30.23,29.98,30.16,192935.0,28.7418,28.9044,28.6653,28.8374,192935.0
2022-06-23 10:00:00,30.17,30.2,29.97,30.03,127210.0,28.847,28.8757,28.6558,28.7131,127210.0
2022-06-23 10:10:00,30.03,30.09,29.84,29.89,81716.0,28.7131,28.7705,28.5315,28.5793,81716.0
2022-06-23 10:20:00,29.89,30.0,29.85,29.92,114503.0,28.5793,28.6845,28.541,28.608,114503.0
2022-06-23 10:30:00,29.93,30.0,29.87,29.96,42166.0,28.6175,28.6845,28.5602,28.6462,42166.0
2022-06-23 10:40:00,29.96,29.98,29.84,29.84,34869.0,28.6462,28.6653,28.5315,28.5315,34869.0
2022-06-23 10:50:00,29.83,29.9,29.8,29.85,69195.0,28.5219,28.5888,28.4932,28.541,69195.0
2022-06-23 11:00:00,29.84,29.85,29.7,29.8,75401.0,28.5315,28.541,28.3976,28.4932,75401.0
2022-06-23 11:10:00,29.79,29.83,29.71,29.71,24206.0,28.4837,28.5219,28.4072,28.4072,24206.0
2022-06-23 11:20:00,29.71,29.71,29.5,29.5,115637.0,28.4072,28.4072,28.2064,28.2064,115637.0
2022-06-23 11:30:00,29.5,29.53,29.36,29.37,203261.0,28.2064,28.2351,28.0725,28.0821,203261.0
2022-06-23 11:40:00,29.37,29.41,29.28,29.32,161291.0,28.0821,28.1203,27.996,28.0343,161291.0
2022-06-23 11:50:00,29.32,29.36,29.18,29.18,77548.0,28.0343,28.0725,27.9004,27.9004,77548.0
2022-06-23 12:00:00,29.18,29.23,29.12,29.21,162663.0,27.9004,27.9482,27.843,27.9291,162663.0
2022-06-23 12:10:00,29.21,29.21,29.06,29.1,145522.0,27.9291,27.9291,27.7857,27.8239,145522.0
2022-06-23 12:20:00,29.11,29.13,28.91,28.91,143550.0,27.8335,27.8526,27.6423,27.6423,143550.0
2022-06-23 12:30:00,28.91,28.92,28.81,28.86,116684.0,27.6423,27.6518,27.5466,27.5944,116684.0
2022-06-23 12:40:00,28.82,28.94,28.82,28.92,49937.0,27.5562,27.6709,27.5562,27.6518,49937.0
2022-06-23 12:50:00,28.91,28.91,28.78,28.8,80339.0,27.6423,27.6423,27.518,27.5371,80339.0
2022-06-23 13:00:00,28.8,28.82,28.71,28.82,83541.0,27.5371,27.5562,27.451,27.5562,83541.0
2022-06-23 13:10:00,28.83,28.87,28.8,28.84,42036.0,27.5658,27.604,27.5371,27.5753,42036.0
2022-06-23 13:20:00,28.84,28.9,28.79,28.83,34645.0,27.5753,27.6327,27.5275,27.5658,34645.0
2022-06-23 13:30:00,28.82,28.9,28.78,28.81,52981.0,27.5562,27.6327,27.518,27.5466,52981.0
2022-06-23 13:40:00,28.83,28.83,28.75,28.77,76618.0,27.5658,27.5658,27.4893,27.5084,76618.0
2022-06-23 13:50:00,28.77,28.8,28.74,28.8,64151.0,27.5084,27.5371,27.4797,27.5371,64151.0
2022-06-23 14:00:00,28.8,28.89,28.79,28.84,140579.0,27.5371,27.6231,27.5275,27.5753,140579.0
2022-06-23 14:10:00,28.83,28.84,28.73,28.78,169419.0,27.5658,27.5753,27.4701,27.518,169419.0
2022-06-23 14:20:00,28.77,28.77,28.68,28.75,91191.0,27.5084,27.5084,27.4223,27.4893,91191.0
2022-06-23 14:30:00,28.75,28.76,28.69,28.73,102614.0,27.4893,27.4988,27.4319,27.4701,102614.0
2022-06-23 14:40:00,28.74,28.77,28.69,28.69,107814.0,27.4797,27.5084,27.4319,27.4319,107814.0
2022-06-23 14:50:00,28.68,28.7,28.64,28.68,53506.0,27.4223,27.4415,27.3841,27.4223,53506.0
2022-06-23 15:00:00,28.68,28.75,28.64,28.71,72456.0,27.4223,27.4893,27.3841,27.451,72456.0
2022-06-23 15:10:00,28.71,28.8,28.7,28.78,34281.0,27.451,27.5371,27.4415,27.518,34281.0
2022-06-23 15:20:00,28.78,28.91,28.77,28.89,109427.0,27.518,27.6423,27.5084,27.6231,109427.0
2022-06-23 15:30:00,28.89,28.95,28.89,28.93,104532.0,27.6231,27.6805,27.6231,27.6614,104532.0
2022-06-23 15:40:00,28.93,29.0,28.93,28.97,91497.0,27.6614,27.7283,27.6614,27.6996,91497.0
2022-06-23 15:50:00,28.97,28.97,28.87,28.92,325217.0,27.6996,27.6996,27.604,27.6518,325217.0
2022-06-24 09:30:00,29.04,29.1,28.71,28.78,321769.0,27.7666,27.8239,27.451,27.518,321769.0
2022-06-24 09:40:00,28.78,28.98,28.7,28.9,149727.0,27.518,27.7092,27.4415,27.6327,149727.0
2022-06-24 09:50:00,28.9,29.0,28.78,28.82,144230.0,27.6327,27.7283,27.518,27.5562,144230.0
2022-06-24 10:00:00,28.83,29.26,28.83,29.24,361951.0,27.5658,27.9769,27.5658,27.9578,361951.0
2022-06-24 10:10:00,29.22,29.32,29.18,29.31,210162.0,27.9387,28.0343,27.9004,28.0247,210162.0
2022-06-24 10:20:00,29.32,29.5,29.32,29.46,178839.0,28.0343,28.2064,28.0343,28.1681,178839.0
2022-06-24 10:30:00,29.47,29.58,29.44,29.54,162672.0,28.1777,28.2829,28.149,28.2446,162672.0
2022-06-24 10:40:00,29.54,29.62,29.46,29.62,257693.0,28.2446,28.3211,28.1681,28.3211,257693.0
2022-06-24 10:50:00,29.63,29.65,29.51,29.52,99155.0,28.3307,28.3498,28.2159,28.2255,99155.0
2022-06-24 11:00:00,29.52,29.64,29.51,29.58,108242.0,28.2255,28.3402,28.2159,28.2829,108242.0
2022-06-24 11:10:00,29.59,29.65,29.55,29.6,72451.0,28.2924,28.3498,28.2542,28.302,72451.0
2022-06-24 11:20:00,29.59,29.64,29.59,29.64,92485.0,28.2924,28.3402,28.2924,28.3402,92485.0
2022-06-24 11:30:00,29.64,29.68,29.58,29.61,113537.0,28.3402,28.3785,28.2829,28.3116,113537.0
2022-06-24 11:40:00,29.6,29.68,29.59,29.65,75090.0,28.302,28.3785,28.2924,28.3498,75090.0
2022-06-24 11:50:00,29.65,29.68,29.59,29.62,58105.0,28.3498,28.3785,28.2924,28.3211,58105.0
2022-06-24 12:00:00,29.62,29.64,29.59,29.63,83917.0,28.3211,28.3402,28.2924,28.3307,83917.0
2022-06-24 12:10:00,29.63,29.67,29.62,29.64,59140.0,28.3307,28.3689,28.3211,28.3402,59140.0
2022-06-24 12:20:00,29.64,29.64,29.48,29.49,51597.0,28.3402,28.3402,28.1873,28.1968,51597.0
2022-06-24 12:30:00,29.49,29.5,29.43,29.5,35921.0,28.1968,28.2064,28.1395,28.2064,35921.0
2022-06-24 12:40:00,29.5,29.52,29.48,29.5,27671.0,28.2064,28.2255,28.1873,28.2064,27671.0
2022-06-24 12:50:00,29.51,29.51,29.45,29.5,36959.0,28.2159,28.2159,28.1586,28.2064,36959.0
2022-06-24 13:00:00,29.49,29.53,29.48,29.52,56045.0,28.1968,28.2351,28.1873,28.2255,56045.0
2022-06-24 13:10:00,29.52,29.55,29.52,29.54,43843.0,28.2255,28.2542,28.2255,28.2446,43843.0
2022-06-24 13:20:00,29.54,29.68,29.54,29.67,49994.0,28.2446,28.3785,28.2446,28.3689,49994.0
2022-06-24 13:30:00,29.67,29.7,29.65,29.65,48904.0,28.3689,28.3976,28.3498,28.3498,48904.0
2022-06-24 13:40:00,29.65,29.65,29.58,29.63,39965.0,28.3498,28.3498,28.2829,28.3307,39965.0
2022-06-24 13:50:00,29.63,29.64,29.57,29.61,60669.0,28.3307,28.3402,28.2733,28.3116,60669.0
2022-06-24 14:00:00,29.62,29.69,29.62,29.68,45585.0,28.3211,28.3881,28.3211,28.3785,45585.0
2022-06-24 14:10:00,29.69,29.72,29.68,29.72,33896.0,28.3881,28.4167,28.3785,28.4167,33896.0
2022-06-24 14:20:00,29.71,29.74,29.66,29.73,54892.0,28.4072,28.4359,28.3594,28.4263,54892.0
2022-06-24 14:30:00,29.73,29.76,29.71,29.75,45351.0,28.4263,28.455,28.4072,28.4454,45351.0
2022-06-24 14:40:00,29.75,29.77,29.73,29.75,27023.0,28.4454,28.4645,28.4263,28.4454,27023.0
2022-06-24 14:50:00,29.74,29.76,29.7,29.7,52418.0,28.4359,28.455,28.3976,28.3976,52418.0
2022-06-24 15:00:00,29.71,29.72,29.64,29.64,49094.0,28.4072,28.4167,28.3402,28.3402,49094.0
2022-06-24 15:10:00,29.63,29.68,29.61,29.65,34941.0,28.3307,28.3785,28.3116,28.3498,34941.0
2022-06-24 15:20:00,29.65,29.7,29.64,29.67,74353.0,28.3498,28.3976,28.3402,28.3689,74353.0
2022-06-24 15:30:00,29.67,29.74,29.67,29.7,57507.0,28.3689,28.4359,28.3689,28.3976,57507.0
2022-06-24 15:40:00,29.7,29.7,29.66,29.69,97588.0,28.3976,28.3976,28.3594,28.3881,97588.0
2022-06-24 15:50:00,29.69,29.71,29.64,29.68,238474.0,28.3881,28.4072,28.3402,28.3785,238474.0
2022-06-27 09:30:00,29.46,29.46,29.06,29.22,291315.0,28.1681,28.1681,27.7857,27.9387,291315.0
2022-06-27 09:40:00,29.22,29.54,29.18,29.4,196457.0,27.9387,28.2446,27.9004,28.1108,196457.0
2022-06-27 09:50:00,29.38,29.54,29.38,29.53,66461.0,28.0916,28.2446,28.0916,28.2351,66461.0
2022-06-27 10:00:00,29.53,29.57,29.35,29.35,99703.0,28.2351,28.2733,28.063,28.063,99703.0
2022-06-27 10:10:00,29.35,29.37,29.27,29.32,64615.0,28.063,28.0821,27.9865,28.0343,64615.0
2022-06-27 10:20:00,29.32,29.34,29.16,29.23,61134.0,28.0343,28.0534,27.8813,27.9482,61134.0
2022-06-27 10:30:00,29.22,29.29,29.19,29.23,53904.0,27.9387,28.0056,27.91,27.9482,53904.0
2022-06-27 10:40:00,29.23,29.29,29.18,29.29,43526.0,27.9482,28.0056,27.9004,28.0056,43526.0
2022-06-27 10:50:00,29.3,29.38,29.3,29.34,45619.0,28.0152,28.0916,28.0152,28.0534,45619.0
2022-06-27 11:00:00,29.34,29.35,29.22,29.34,58540.0,28.0534,28.063,27.9387,28.0534,58540.0
2022-06-27 11:10:00,29.33,29.37,29.26,29.28,52775.0,28.0438,28.0821,27.9769,27.996,52775.0
2022-06-27 11:20:00,29.27,29.42,29.24,29.42,40172.0,27.9865,28.1299,27.9578,28.1299,40172.0
2022-06-27 11:30:00,29.41,29.43,29.37,29.37,70230.0,28.1203,28.1395,28.0821,28.0821,70230.0
2022-06-27 11:40:00,29.38,29.47,29.38,29.47,32723.0,28.0916,28.1777,28.0916,28.1777,32723.0
2022-06-27 11:50:00,29.48,29.55,29.46,29.53,56008.0,28.1873,28.2542,28.1681,28.2351,56008.0
2022-06-27 12:00:00,29.52,29.55,29.46,29.53,49659.0,28.2255,28.2542,28.1681,28.2351,49659.0
2022-06-27 12:10:00,29.53,29.55,29.5,29.5,26698.0,28.2351,28.2542,28.2064,28.2064,26698.0
2022-06-27 12:20:00,29.5,29.51,29.42,29.46,42090.0,28.2064,28.2159,28.1299,28.1681,42090.0
2022-06-27 12:30:00,29.45,29.45,29.36,29.43,37757.0,28.1586,28.1586,28.0725,28.1395,37757.0
2022-06-27 12:40:00,29.42,29.48,29.41,29.43,45132.0,28.1299,28.1873,28.1203,28.1395,45132.0
2022-06-27 12:50:00,29.43,29.47,29.42,29.42,26957.0,28.1395,28.1777,28.1299,28.1299,26957.0
2022-06-27 13:00:00,29.42,29.47,29.31,29.36,68441.0,28.1299,28.1777,28.0247,28.0725,68441.0
2022-06-27 13:10:00,29.36,29.43,29.34,29.4,19029.0,28.0725,28.1395,28.0534,28.1108,19029.0
2022-06-27 13:20:00,29.4,29.4,29.34,29.36,29936.0,28.1108,28.1108,28.0534,28.0725,29936.0
2022-06-27 13:30:00,29.36,29.45,29.33,29.44,30026.0,28.0725,28.1586,28.0438,28.149,30026.0
2022-06-27 13:40:00,29.43,29.44,29.35,29.44,26354.0,28.1395,28.149,28.063,28.149,26354.0
2022-06-27 13:50:00,29.44,29.48,29.42,29.43,28565.0,28.149,28.1873,28.1299,28.1395,28565.0
2022-06-27 14:00:00,29.43,29.48,29.43,29.45,18125.0,28.1395,28.1873,28.1395,28.1586,18125.0
2022-06-27 14:10:00,29.44,29.51,29.43,29.5,30644.0,28.149,28.2159,28.1395,28.2064,30644.0
2022-06-27 14:20:00,29.5,29.5,29.46,29.49,29982.0,28.2064,28.2064,28.1681,28.1968,29982.0
2022-06-27 14:30:00,29.48,29.49,29.47,29.48,25546.0,28.1873,28.1968,28.1777,28.1873,25546.0
2022-06-27 14:40:00,29.47,29.48,29.44,29.48,29641.0,28.1777,28.1873,28.149,28.1873,29641.0
2022-06-27 14:50:00,29.48,29.52,29.45,29.48,50937.0,28.1873,28.2255,28.1586,28.1873,50937.0
2022-06-27 15:00:00,29.48,29.48,29.4,29.48,37109.0,28.1873,28.1873,28.1108,28.1873,37109.0
2022-06-27 15:10:00,29.48,29.57,29.47,29.56,65046.0,28.1873,28.2733,28.1777,28.2638,65046.0
2022-06-27 15:20:00,29.55,29.56,29.52,29.53,36878.0,28.2542,28.2638,28.2255,28.2351,36878.0
2022-06-27 15:30:00,29.53,29.53,29.47,29.48,40918.0,28.2351,28.2351,28.1777,28.1873,40918.0
2022-06-27 15:40:00,29.47,29.57,29.45,29.53,161241.0,28.1777,28.2733,28.1586,28.2351,161241.0
2022-06-27 15:50:00,29.53,29.53,29.45,29.48,272129.0,28.2351,28.2351,28.1586,28.1873,272129.0
2022-06-28 09:30:00,29.72,29.76,29.56,29.6,148453.0,28.4167,28.455,28.2638,28.302,148453.0
2022-06-28 09:40:00,29.59,29.59,29.43,29.49,127953.0,28.2924,28.2924,28.1395,28.1968,127953.0
2022-06-28 09:50:00,29.49,29.49,29.37,29.42,146692.0,28.1968,28.1968,28.0821,28.1299,146692.0
2022-06-28 10:00:00,29.42,29.45,29.31,29.44,92474.0,28.1299,28.1586,28.0247,28.149,92474.0
2022-06-28 10:10:00,29.45,29.53,29.43,29.5,75118.0,28.1586,28.2351,28.1395,28.2064,75118.0
2022-06-28 10:20:00,29.5,29.59,29.39,29.39,99773.0,28.2064,28.2924,28.1012,28.1012,99773.0
2022-06-28 10:30:00,29.39,29.39,29.17,29.2,183620.0,28.1012,28.1012,27.8909,27.9195,183620.0
2022-06-28 10:40:00,29.19,29.28,29.19,29.24,84051.0,27.91,27.996,27.91,27.9578,84051.0
2022-06-28 10:50:00,29.24,29.29,29.18,29.26,116364.0,27.9578,28.0056,27.9004,27.9769,116364.0
2022-06-28 11:00:00,29.27,29.34,29.19,29.26,126023.0,27.9865,28.0534,27.91,27.9769,126023.0
2022-06-28 11:10:00,29.27,29.29,29.17,29.19,114509.0,27.9865,28.0056,27.8909,27.91,114509.0
2022-06-28 11:20:00,29.19,29.2,29.14,29.16,126495.0,27.91,27.9195,27.8622,27.8813,126495.0
2022-06-28 11:30:00,29.16,29.2,29.09,29.11,207133.0,27.8813,27.9195,27.8144,27.8335,207133.0
2022-06-28 11:40:00,29.11,29.13,29.09,29.12,39313.0,27.8335,27.8526,27.8144,27.843,39313.0
2022-06-28 11:50:00,29.11,29.14,29.05,29.12,62511.0,27.8335,27.8622,27.7761,27.843,62511.0
2022-06-28 12:00:00,29.12,29.14,29.03,29.12,60823.0,27.843,27.8622,27.757,27.843,60823.0
2022-06-28 12:10:00,29.12,29.18,29.09,29.13,21961.0,27.843,27.9004,27.8144,27.8526,21961.0
2022-06-28 12:20:00,29.13,29.17,29.1,29.15,22250.0,27.8526,27.8909,27.8239,27.8717,22250.0
2022-06-28 12:30:00,29.14,29.16,29.11,29.13,22545.0,27.8622,27.8813,27.8335,27.8526,22545.0
2022-06-28 12:40:00,29.13,29.15,29.1,29.1,25818.0,27.8526,27.8717,27.8239,27.8239,25818.0
2022-06-28 12:50:00,29.09,29.16,29.08,29.16,26633.0,27.8144,27.8813,27.8048,27.8813,26633.0
2022-06-28 13:00:00,29.16,29.17,29.09,29.09,46262.0,27.8813,27.8909,27.8144,27.8144,46262.0
2022-06-28 13:10:00,29.09,29.1,29.04,29.04,22143.0,27.8144,27.8239,27.7666,27.7666,22143.0
2022-06-28 13:20:00,29.03,29.03,28.99,28.99,30594.0,27.757,27.757,27.7187,27.7187,30594.0
2022-06-28 13:30:00,28.99,29.02,28.93,28.95,42831.0,27.7187,27.7474,27.6614,27.6805,42831.0
2022-06-28 13:40:00,28.95,29.0,28.95,28.98,21033.0,27.6805,27.7283,27.6805,27.7092,21033.0
2022-06-28 13:50:00,28.98,29.0,28.95,28.98,37676.0,27.7092,27.7283,27.6805,27.7092,37676.0
2022-06-28 14:00:00,28.98,29.02,28.89,28.89,50968.0,27.7092,27.7474,27.6231,27.6231,50968.0
2022-06-28 14:10:00,28.89,28.89,28.84,28.88,56471.0,27.6231,27.6231,27.5753,27.6136,56471.0
2022-06-28 14:20:00,28.89,28.93,28.88,28.92,41160.0,27.6231,27.6614,27.6136,27.6518,41160.0
2022-06-28 14:30:00,28.91,28.91,28.84,28.86,30304.0,27.6423,27.6423,27.5753,27.5944,30304.0
2022-06-28 14:40:00,28.86,28.91,28.86,28.91,19841.0,27.5944,27.6423,27.5944,27.6423,19841.0
2022-06-28 14:50:00,28.91,28.93,28.91,28.91,25523.0,27.6423,27.6614,27.6423,27.6423,25523.0
2022-06-28 15:00:00,28.92,28.95,28.89,28.9,34976.0,27.6518,27.6805,27.6231,27.6327,34976.0
2022-06-28 15:10:00,28.9,28.94,28.88,28.91,42323.0,27.6327,27.6709,27.6136,27.6423,42323.0
2022-06-28 15:20:00,28.9,28.92,28.88,28.9,30229.0,27.6327,27.6518,27.6136,27.6327,30229.0
2022-06-28 15:30:00,28.89,28.89,28.83,28.86,59175.0,27.6231,27.6231,27.5658,27.5944,59175.0
2022-06-28 15:40:00,28.87,28.89,28.84,28.88,77794.0,27.604,27.6231,27.5753,27.6136,77794.0
2022-06-28 15:50:00,28.87,28.88,28.83,28.88,158479.0,27.604,27.6136,27.5658,27.6136,158479.0
2022-06-29 09:30:00,29.1,29.26,28.98,29.04,220578.0,27.8239,27.9769,27.7092,27.7666,220578.0
2022-06-29 09:40:00,29.03,29.04,28.74,28.75,85514.0,27.757,27.7666,27.4797,27.4893,85514.0
2022-06-29 09:50:00,28.74,28.84,28.68,28.68,66138.0,27.4797,27.5753,27.4223,27.4223,66138.0
2022-06-29 10:00:00,28.68,28.75,28.65,28.72,34367.0,27.4223,27.4893,27.3937,27.4606,34367.0
2022-06-29 10:10:00,28.72,28.8,28.61,28.65,116951.0,27.4606,27.5371,27.3554,27.3937,116951.0
2022-06-29 10:20:00,28.66,28.72,28.61,28.65,20302.0,27.4032,27.4606,27.3554,27.3937,20302.0
2022-06-29 10:30:00,28.65,28.68,28.54,28.58,34123.0,27.3937,27.4223,27.2885,27.3267,34123.0
2022-06-29 10:40:00,28.57,28.57,28.42,28.42,56619.0,27.3172,27.3172,27.1737,27.1737,56619.0
2022-06-29 10:50:00,28.42,28.46,28.34,28.34,110154.0,27.1737,27.212,27.0973,27.0973,110154.0
2022-06-29 11:00:00,28.34,28.4,28.3,28.39,54062.0,27.0973,27.1546,27.059,27.1451,54062.0
2022-06-29 11:10:00,28.39,28.39,28.33,28.33,52441.0,27.1451,27.1451,27.0877,27.0877,52441.0
2022-06-29 11:20:00,28.32,28.35,28.26,28.31,75715.0,27.0781,27.1068,27.0208,27.0686,75715.0
2022-06-29 11:30:00,28.31,28.35,28.25,28.3,30692.0,27.0686,27.1068,27.0112,27.059,30692.0
2022-06-29 11:40:00,28.29,28.33,28.27,28.29,94876.0,27.0494,27.0877,27.0303,27.0494,94876.0
2022-06-29 11:50:00,28.28,28.42,28.28,28.37,63666.0,27.0399,27.1737,27.0399,27.1259,63666.0
2022-06-29 12:00:00,28.37,28.44,28.37,28.41,25769.0,27.1259,27.1929,27.1259,27.1642,25769.0
2022-06-29 12:10:00,28.42,28.42,28.31,28.31,17666.0,27.1737,27.1737,27.0686,27.0686,17666.0
2022-06-29 12:20:00,28.32,28.37,28.27,28.27,97307.0,27.0781,27.1259,27.0303,27.0303,97307.0
2022-06-29 12:30:00,28.27,28.33,28.26,28.32,96841.0,27.0303,27.0877,27.0208,27.0781,96841.0
2022-06-29 12:40:00,28.34,28.35,28.25,28.25,30781.0,27.0973,27.1068,27.0112,27.0112,30781.0
2022-06-29 12:50:00,28.25,28.27,28.23,28.23,22758.0,27.0112,27.0303,26.9921,26.9921,22758.0
2022-06-29 13:00:00,28.22,28.25,28.21,28.25,21796.0,26.9825,27.0112,26.973,27.0112,21796.0
2022-06-29 13:10:00,28.26,28.26,28.19,28.2,24001.0,27.0208,27.0208,26.9538,26.9634,24001.0
2022-06-29 13:20:00,28.2,28.29,28.19,28.27,41287.0,26.9634,27.0494,26.9538,27.0303,41287.0
2022-06-29 13:30:00,28.26,28.29,28.25,28.26,26212.0,27.0208,27.0494,27.0112,27.0208,26212.0
2022-06-29 13:40:00,28.25,28.3,28.25,28.27,8632.0,27.0112,27.059,27.0112,27.0303,8632.0
2022-06-29 13:50:00,28.27,28.37,28.27,28.37,24701.0,27.0303,27.1259,27.0303,27.1259,24701.0
2022-06-29 14:00:00,28.38,28.45,28.38,28.43,21613.0,27.1355,27.2024,27.1355,27.1833,21613.0
2022-06-29 14:10:00,28.43,28.49,28.41,28.48,23730.0,27.1833,27.2407,27.1642,27.2311,23730.0
2022-06-29 14:20:00,28.47,28.47,28.42,28.42,16569.0,27.2215,27.2215,27.1737,27.1737,16569.0
2022-06-29 14:30:00,28.41,28.41,28.36,28.36,22784.0,27.1642,27.1642,27.1164,27.1164,22784.0
2022-06-29 14:40:00,28.37,28.39,28.35,28.36,28219.0,27.1259,27.1451,27.1068,27.1164,28219.0
2022-06-29 14:50:00,28.36,28.39,28.36,28.36,33724.0,27.1164,27.1451,27.1164,27.1164,33724.0
2022-06-29 15:00:00,28.36,28.45,28.33,28.43,64633.0,27.1164,27.2024,27.0877,27.1833,64633.0
2022-06-29 15:10:00,28.43,28.48,28.4,28.43,48826.0,27.1833,27.2311,27.1546,27.1833,48826.0
2022-06-29 15:20:00,28.41,28.46,28.41,28.46,17605.0,27.1642,27.212,27.1642,27.212,17605.0
2022-06-29 15:30:00,28.46,28.46,28.41,28.41,50960.0,27.212,27.212,27.1642,27.1642,50960.0
2022-06-29 15:40:00,28.41,28.45,28.41,28.43,64743.0,27.1642,27.2024,27.1642,27.1833,64743.0
2022-06-29 15:50:00,28.44,28.45,28.39,28.44,231892.0,27.1929,27.2024,27.1451,27.1929,231892.0
2022-06-30 09:30:00,28.29,28.4,28.15,28.2,221282.0,27.0494,27.1546,26.9156,26.9634,221282.0
2022-06-30 09:40:00,28.19,28.19,28.03,28.07,124708.0,26.9538,26.9538,26.8008,26.8391,124708.0
2022-06-30 09:50:00,28.06,28.07,27.96,27.99,79573.0,26.8295,26.8391,26.7339,26.7626,79573.0
2022-06-30 10:00:00,27.98,27.98,27.81,27.81,90514.0,26.753,26.753,26.5905,26.5905,90514.0
2022-06-30 10:10:00,27.82,27.87,27.8,27.83,71491.0,26.6001,26.6479,26.5809,26.6096,71491.0
2022-06-30 10:20:00,27.82,27.84,27.74,27.75,44440.0,26.6001,26.6192,26.5236,26.5331,44440.0
2022-06-30 10:30:00,27.75,27.75,27.64,27.64,113449.0,26.5331,26.5331,26.4279,26.4279,113449.0
2022-06-30 10:40:00,27.65,27.7,27.52,27.55,80743.0,26.4375,26.4853,26.3132,26.3419,80743.0
2022-06-30 10:50:00,27.56,27.73,27.54,27.68,134701.0,26.3515,26.514,26.3323,26.4662,134701.0
2022-06-30 11:00:00,27.67,27.68,27.59,27.61,63742.0,26.4566,26.4662,26.3801,26.3993,63742.0
2022-06-30 11:10:00,27.61,27.66,27.61,27.62,34684.0,26.3993,26.4471,26.3993,26.4088,34684.0
2022-06-30 11:20:00,27.62,27.74,27.61,27.74,66472.0,26.4088,26.5236,26.3993,26.5236,66472.0
2022-06-30 11:30:00,27.74,27.79,27.72,27.76,144853.0,26.5236,26.5714,26.5044,26.5427,144853.0
2022-06-30 11:40:00,27.76,27.91,27.73,27.9,83093.0,26.5427,26.6861,26.514,26.6765,83093.0
2022-06-30 11:50:00,27.9,27.95,27.89,27.94,39507.0,26.6765,26.7244,26.667,26.7148,39507.0
2022-06-30 12:00:00,27.94,27.96,27.82,27.82,40560.0,26.7148,26.7339,26.6001,26.6001,40560.0
2022-06-30 12:10:00,27.82,27.82,27.79,27.82,25530.0,26.6001,26.6001,26.5714,26.6001,25530.0
2022-06-30 12:20:00,27.83,27.91,27.81,27.9,48917.0,26.6096,26.6861,26.5905,26.6765,48917.0
2022-06-30 12:30:00,27.91,27.91,27.84,27.84,74339.0,26.6861,26.6861,26.6192,26.6192,74339.0
2022-06-30 12:40:00,27.85,27.91,27.82,27.89,46766.0,26.6287,26.6861,26.6001,26.667,46766.0
2022-06-30 12:50:00,27.88,27.89,27.79,27.79,67783.0,26.6574,26.667,26.5714,26.5714,67783.0
2022-06-30 13:00:00,27.79,27.8,27.71,27.71,79419.0,26.5714,26.5809,26.4949,26.4949,79419.0
2022-06-30 13:10:00,27.71,27.71,27.65,27.68,45275.0,26.4949,26.4949,26.4375,26.4662,45275.0
2022-06-30 13:20:00,27.68,27.71,27.62,27.62,175544.0,26.4662,26.4949,26.4088,26.4088,175544.0
2022-06-30 13:30:00,27.63,27.67,27.62,27.63,86747.0,26.4184,26.4566,26.4088,26.4184,86747.0
2022-06-30 13:40:00,27.63,27.68,27.6,27.65,40345.0,26.4184,26.4662,26.3897,26.4375,40345.0
2022-06-30 13:50:00,27.65,27.66,27.59,27.62,43074.0,26.4375,26.4471,26.3801,26.4088,43074.0
2022-06-30 14:00:00,27.63,27.63,27.57,27.57,49140.0,26.4184,26.4184,26.361,26.361,49140.0
2022-06-30 14:10:00,27.56,27.57,27.48,27.51,135545.0,26.3515,26.361,26.275,26.3036,135545.0
2022-06-30 14:20:00,27.51,27.52,27.45,27.46,63736.0,26.3036,26.3132,26.2463,26.2558,63736.0
2022-06-30 14:30:00,27.45,27.52,27.45,27.52,51369.0,26.2463,26.3132,26.2463,26.3132,51369.0
2022-06-30 14:40:00,27.51,27.51,27.43,27.46,31035.0,26.3036,26.3036,26.2272,26.2558,31035.0
2022-06-30 14:50:00,27.47,27.48,27.41,27.42,63706.0,26.2654,26.275,26.208,26.2176,63706.0
2022-06-30 15:00:00,27.43,27.43,27.34,27.34,47517.0,26.2272,26.2272,26.1411,26.1411,47517.0
2022-06-30 15:10:00,27.34,27.4,27.32,27.4,73895.0,26.1411,26.1985,26.122,26.1985,73895.0
2022-06-30 15:20:00,27.4,27.44,27.38,27.44,62170.0,26.1985,26.2367,26.1793,26.2367,62170.0
2022-06-30 15:30:00,27.43,27.55,27.4,27.53,124496.0,26.2272,26.3419,26.1985,26.3228,124496.0
2022-06-30 15:40:00,27.52,27.55,27.46,27.48,144257.0,26.3132,26.3419,26.2558,26.275,144257.0
2022-06-30 15:50:00,27.48,27.5,27.34,27.4,678611.0,26.275,26.2941,26.1411,26.1985,678611.0
2022-07-01 09:30:00,26.95,27.36,26.86,27.26,602067.0,25.7682,26.1602,25.6822,26.0646,602067.0
2022-07-01 09:40:00,27.26,27.26,26.98,27.04,202619.0,26.0646,26.0646,25.7969,25.8543,202619.0
2022-07-01 09:50:00,27.05,27.07,26.87,26.9,152436.0,25.8638,25.8829,25.6917,25.7204,152436.0
2022-07-01 10:00:00,26.9,27.07,26.83,27.02,221296.0,25.7204,25.8829,25.6535,25.8351,221296.0
2022-07-01 10:10:00,27.03,27.36,27.03,27.31,377480.0,25.8447,26.1602,25.8447,26.1124,377480.0
2022-07-01 10:20:00,27.3,27.3,27.13,27.17,163537.0,26.1029,26.1029,25.9403,25.9786,163537.0
2022-07-01 10:30:00,27.18,27.34,27.15,27.25,221581.0,25.9881,26.1411,25.9594,26.055,221581.0
2022-07-01 10:40:00,27.26,27.71,27.24,27.66,372565.0,26.0646,26.4949,26.0455,26.4471,372565.0
2022-07-01 10:50:00,27.67,27.77,27.59,27.74,221782.0,26.4566,26.5522,26.3801,26.5236,221782.0
2022-07-01 11:00:00,27.73,28.13,27.73,28.11,211995.0,26.514,26.8965,26.514,26.8773,211995.0
2022-07-01 11:10:00,28.12,28.3,28.11,28.27,274875.0,26.8869,27.059,26.8773,27.0303,274875.0
2022-07-01 11:20:00,28.27,28.32,28.14,28.14,197978.0,27.0303,27.0781,26.906,26.906,197978.0
2022-07-01 11:30:00,28.14,28.14,28.06,28.1,67356.0,26.906,26.906,26.8295,26.8678,67356.0
2022-07-01 11:40:00,28.11,28.14,28.06,28.14,76075.0,26.8773,26.906,26.8295,26.906,76075.0
2022-07-01 11:50:00,28.14,28.15,28.05,28.06,43923.0,26.906,26.9156,26.82,26.8295,43923.0
2022-07-01 12:00:00,28.07,28.08,27.98,28.03,60386.0,26.8391,26.8487,26.753,26.8008,60386.0
2022-07-01 12:10:00,28.02,28.02,27.92,27.92,57193.0,26.7913,26.7913,26.6957,26.6957,57193.0
2022-07-01 12:20:00,27.91,27.93,27.86,27.91,43340.0,26.6861,26.7052,26.6383,26.6861,43340.0
2022-07-01 12:30:00,27.91,27.99,27.9,27.98,38026.0,26.6861,26.7626,26.6765,26.753,38026.0
2022-07-01 12:40:00,27.98,28.02,27.95,28.01,52910.0,26.753,26.7913,26.7244,26.7817,52910.0
2022-07-01 12:50:00,28.01,28.05,27.9,27.91,69367.0,26.7817,26.82,26.6765,26.6861,69367.0
2022-07-01 13:00:00,27.92,27.96,27.87,27.93,61591.0,26.6957,26.7339,26.6479,26.7052,61591.0
2022-07-01 13:10:00,27.92,28.0,27.88,28.0,46375.0,26.6957,26.7722,26.6574,26.7722,46375.0
2022-07-01 13:20:00,28.0,28.08,27.99,28.08,77044.0,26.7722,26.8487,26.7626,26.8487,77044.0
2022-07-01 13:30:00,28.08,28.23,28.08,28.2,69517.0,26.8487,26.9921,26.8487,26.9634,69517.0
2022-07-01 13:40:00,28.2,28.28,28.2,28.28,33533.0,26.9634,27.0399,26.9634,27.0399,33533.0
2022-07-01 13:50:00,28.27,28.32,28.26,28.28,37809.0,27.0303,27.0781,27.0208,27.0399,37809.0
2022-07-01 14:00:00,28.28,28.32,28.25,28.29,58889.0,27.0399,27.0781,27.0112,27.0494,58889.0
2022-07-01 14:10:00,28.3,28.34,28.29,28.34,50419.0,27.059,27.0973,27.0494,27.0973,50419.0
2022-07-01 14:20:00,28.34,28.37,28.25,28.25,56768.0,27.0973,27.1259,27.0112,27.0112,56768.0
2022-07-01 14:30:00,28.26,28.28,28.21,28.21,31215.0,27.0208,27.0399,26.973,26.973,31215.0
2022-07-01 14:40:00,28.21,28.27,28.2,28.26,58594.0,26.973,27.0303,26.9634,27.0208,58594.0
2022-07-01 14:50:00,28.25,28.25,28.16,28.22,33818.0,27.0112,27.0112,26.9251,26.9825,33818.0
2022-07-01 15:00:00,28.23,28.23,28.11,28.17,89893.0,26.9921,26.9921,26.8773,26.9347,89893.0
2022-07-01 15:10:00,28.18,28.18,28.15,28.15,63936.0,26.9443,26.9443,26.9156,26.9156,63936.0
2022-07-01 15:20:00,28.16,28.18,28.13,28.17,54521.0,26.9251,26.9443,26.8965,26.9347,54521.0
2022-07-01 15:30:00,28.17,28.23,28.17,28.23,52493.0,26.9347,26.9921,26.9347,26.9921,52493.0
2022-07-01 15:40:00,28.23,28.27,28.23,28.25,66793.0,26.9921,27.0303,26.9921,27.0112,66793.0
2022-07-01 15:50:00,28.26,28.28,28.15,28.16,168410.0,27.0208,27.0399,26.9156,26.9251,168410.0
2022-07-05 09:30:00,27.68,27.93,27.37,27.51,526134.0,26.4662,26.7052,26.1698,26.3036,526134.0
2022-07-05 09:40:00,27.53,27.66,27.32,27.36,189933.0,26.3228,26.4471,26.122,26.1602,189933.0
2022-07-05 09:50:00,27.35,27.47,27.18,27.21,134045.0,26.1507,26.2654,25.9881,26.0168,134045.0
2022-07-05 10:00:00,27.21,27.21,26.86,26.95,355977.0,26.0168,26.0168,25.6822,25.7682,355977.0
2022-07-05 10:10:00,26.94,27.04,26.9,26.96,105573.0,25.7586,25.8543,25.7204,25.7778,105573.0
2022-07-05 10:20:00,26.96,27.01,26.84,26.88,58531.0,25.7778,25.8256,25.663,25.7013,58531.0
2022-07-05 10:30:00,26.86,26.92,26.76,26.86,114902.0,25.6822,25.7395,25.5865,25.6822,114902.0
2022-07-05 10:40:00,26.86,26.89,26.63,26.64,164199.0,25.6822,25.7108,25.4622,25.4718,164199.0
2022-07-05 10:50:00,26.64,26.67,26.5,26.53,174845.0,25.4718,25.5005,25.3379,25.3666,174845.0
2022-07-05 11:00:00,26.52,26.62,26.51,26.55,118584.0,25.3571,25.4527,25.3475,25.3857,118584.0
2022-07-05 11:10:00,26.55,26.7,26.47,26.69,104026.0,25.3857,25.5292,25.3093,25.5196,104026.0
2022-07-05 11:20:00,26.69,26.72,26.63,26.68,74864.0,25.5196,25.5483,25.4622,25.51,74864.0
2022-07-05 11:30:00,26.71,26.75,26.61,26.63,80912.0,25.5387,25.577,25.4431,25.4622,80912.0
2022-07-05 11:40:00,26.63,26.78,26.63,26.76,80394.0,25.4622,25.6057,25.4622,25.5865,80394.0
2022-07-05 11:50:00,26.76,26.87,26.74,26.77,109184.0,25.5865,25.6917,25.5674,25.5961,109184.0
2022-07-05 12:00:00,26.78,26.79,26.64,26.67,42762.0,25.6057,25.6152,25.4718,25.5005,42762.0
2022-07-05 12:10:00,26.7,26.72,26.58,26.63,37829.0,25.5292,25.5483,25.4144,25.4622,37829.0
2022-07-05 12:20:00,26.63,26.71,26.6,26.7,37488.0,25.4622,25.5387,25.4336,25.5292,37488.0
2022-07-05 12:30:00,26.7,26.71,26.63,26.63,20110.0,25.5292,25.5387,25.4622,25.4622,20110.0
2022-07-05 12:40:00,26.62,26.63,26.54,26.54,87183.0,25.4527,25.4622,25.3762,25.3762,87183.0
2022-07-05 12:50:00,26.54,26.55,26.51,26.51,37547.0,25.3762,25.3857,25.3475,25.3475,37547.0
2022-07-05 13:00:00,26.51,26.53,26.47,26.5,47499.0,25.3475,25.3666,25.3093,25.3379,47499.0
2022-07-05 13:10:00,26.5,26.58,26.49,26.56,37606.0,25.3379,25.4144,25.3284,25.3953,37606.0
2022-07-05 13:20:00,26.56,26.61,26.52,26.52,68596.0,25.3953,25.4431,25.3571,25.3571,68596.0
2022-07-05 13:30:00,26.53,26.54,26.48,26.51,43317.0,25.3666,25.3762,25.3188,25.3475,43317.0
2022-07-05 13:40:00,26.5,26.56,26.5,26.55,58676.0,25.3379,25.3953,25.3379,25.3857,58676.0
2022-07-05 13:50:00,26.56,26.69,26.56,26.65,47673.0,25.3953,25.5196,25.3953,25.4814,47673.0
2022-07-05 14:00:00,26.66,26.73,26.64,26.72,51608.0,25.4909,25.5579,25.4718,25.5483,51608.0
2022-07-05 14:10:00,26.72,26.8,26.71,26.8,38345.0,25.5483,25.6248,25.5387,25.6248,38345.0
2022-07-05 14:20:00,26.82,26.91,26.8,26.89,56352.0,25.6439,25.73,25.6248,25.7108,56352.0
2022-07-05 14:30:00,26.91,26.91,26.86,26.9,36280.0,25.73,25.73,25.6822,25.7204,36280.0
2022-07-05 14:40:00,26.92,26.94,26.84,26.86,54217.0,25.7395,25.7586,25.663,25.6822,54217.0
2022-07-05 14:50:00,26.87,26.89,26.83,26.83,40921.0,25.6917,25.7108,25.6535,25.6535,40921.0
2022-07-05 15:00:00,26.82,26.86,26.78,26.84,51632.0,25.6439,25.6822,25.6057,25.663,51632.0
2022-07-05 15:10:00,26.84,26.99,26.83,26.9,87669.0,25.663,25.8064,25.6535,25.7204,87669.0
2022-07-05 15:20:00,26.91,27.0,26.91,27.0,88155.0,25.73,25.816,25.73,25.816,88155.0
2022-07-05 15:30:00,27.01,27.01,26.93,26.95,48798.0,25.8256,25.8256,25.7491,25.7682,48798.0
2022-07-05 15:40:00,26.96,27.05,26.96,26.96,84375.0,25.7778,25.8638,25.7778,25.7778,84375.0
2022-07-05 15:50:00,26.96,26.98,26.95,26.96,242040.0,25.7778,25.7969,25.7682,25.7778,242040.0
2022-07-06 09:30:00,27.0,27.17,26.89,27.0,302252.0,25.816,25.9786,25.7108,25.816,302252.0
2022-07-06 09:40:00,27.0,27.14,26.92,26.93,97401.0,25.816,25.9499,25.7395,25.7491,97401.0
2022-07-06 09:50:00,26.94,27.01,26.73,26.97,177494.0,25.7586,25.8256,25.5579,25.7873,177494.0
2022-07-06 10:00:00,26.96,26.96,26.76,26.78,145347.0,25.7778,25.7778,25.5865,25.6057,145347.0
2022-07-06 10:10:00,26.77,26.79,26.58,26.61,148260.0,25.5961,25.6152,25.4144,25.4431,148260.0
2022-07-06 10:20:00,26.6,26.68,26.58,26.61,88153.0,25.4336,25.51,25.4144,25.4431,88153.0
2022-07-06 10:30:00,26.6,26.61,26.44,26.46,106713.0,25.4336,25.4431,25.2806,25.2997,106713.0
2022-07-06 10:40:00,26.47,26.48,26.27,26.3,147392.0,25.3093,25.3188,25.118,25.1467,147392.0
2022-07-06 10:50:00,26.29,26.29,26.18,26.19,207007.0,25.1371,25.1371,25.032,25.0415,207007.0
2022-07-06 11:00:00,26.19,26.2,26.04,26.06,163334.0,25.0415,25.0511,24.8981,24.9172,163334.0
2022-07-06 11:10:00,26.05,26.18,26.04,26.16,137550.0,24.9077,25.032,24.8981,25.0128,137550.0
2022-07-06 11:20:00,26.16,26.34,26.12,26.15,302884.0,25.0128,25.185,24.9746,25.0033,302884.0
2022-07-06 11:30:00,26.15,26.24,26.1,26.13,221527.0,25.0033,25.0893,24.9555,24.9842,221527.0
2022-07-06 11:40:00,26.13,26.2,26.11,26.13,130945.0,24.9842,25.0511,24.965,24.9842,130945.0
2022-07-06 11:50:00,26.14,26.15,26.07,26.13,71591.0,24.9937,25.0033,24.9268,24.9842,71591.0
2022-07-06 12:00:00,26.14,26.18,26.07,26.09,104332.0,24.9937,25.032,24.9268,24.9459,104332.0
2022-07-06 12:10:00,26.07,26.22,26.07,26.19,29912.0,24.9268,25.0702,24.9268,25.0415,29912.0
2022-07-06 12:20:00,26.18,26.21,26.15,26.17,22882.0,25.032,25.0607,25.0033,25.0224,22882.0
2022-07-06 12:30:00,26.17,26.21,26.16,26.2,30263.0,25.0224,25.0607,25.0128,25.0511,30263.0
2022-07-06 12:40:00,26.21,26.3,26.2,26.27,61064.0,25.0607,25.1467,25.0511,25.118,61064.0
2022-07-06 12:50:00,26.27,26.31,26.25,26.28,30754.0,25.118,25.1563,25.0989,25.1276,30754.0
2022-07-06 13:00:00,26.29,26.41,26.29,26.39,34267.0,25.1371,25.2519,25.1371,25.2328,34267.0
2022-07-06 13:10:00,26.39,26.4,26.34,26.37,16430.0,25.2328,25.2423,25.185,25.2136,16430.0
2022-07-06 13:20:00,26.37,26.41,26.36,26.39,62049.0,25.2136,25.2519,25.2041,25.2328,62049.0
2022-07-06 13:30:00,26.39,26.39,26.34,26.34,27834.0,25.2328,25.2328,25.185,25.185,27834.0
2022-07-06 13:40:00,26.35,26.35,26.28,26.33,43369.0,25.1945,25.1945,25.1276,25.1754,43369.0
2022-07-06 13:50:00,26.33,26.34,26.3,26.33,51376.0,25.1754,25.185,25.1467,25.1754,51376.0
2022-07-06 14:00:00,26.34,26.48,26.29,26.43,96298.0,25.185,25.3188,25.1371,25.271,96298.0
2022-07-06 14:10:00,26.43,26.44,26.32,26.33,38419.0,25.271,25.2806,25.1658,25.1754,38419.0
2022-07-06 14:20:00,26.34,26.42,26.28,26.42,91904.0,25.185,25.2614,25.1276,25.2614,91904.0
2022-07-06 14:30:00,26.42,26.61,26.41,26.56,71552.0,25.2614,25.4431,25.2519,25.3953,71552.0
2022-07-06 14:40:00,26.56,26.64,26.56,26.59,62746.0,25.3953,25.4718,25.3953,25.424,62746.0
2022-07-06 14:50:00,26.59,26.64,26.57,26.64,39138.0,25.424,25.4718,25.4049,25.4718,39138.0
2022-07-06 15:00:00,26.61,26.63,26.54,26.55,54521.0,25.4431,25.4622,25.3762,25.3857,54521.0
2022-07-06 15:10:00,26.55,26.73,26.55,26.66,106283.0,25.3857,25.5579,25.3857,25.4909,106283.0
2022-07-06 15:20:00,26.66,26.68,26.66,26.67,35229.0,25.4909,25.51,25.4909,25.5005,35229.0
2022-07-06 15:30:00,26.67,26.68,26.65,26.66,104477.0,25.5005,25.51,25.4814,25.4909,104477.0
2022-07-06 15:40:00,26.65,26.7,26.64,26.69,276557.0,25.4814,25.5292,25.4718,25.5196,276557.0
2022-07-06 15:50:00,26.7,26.79,26.68,26.77,312190.0,25.5292,25.6152,25.51,25.5961,312190.0
2022-07-07 09:30:00,27.02,27.27,27.0,27.22,315983.0,25.8351,26.0742,25.816,26.0264,315983.0
2022-07-07 09:40:00,27.22,27.52,27.22,27.5,277285.0,26.0264,26.3132,26.0264,26.2941,277285.0
2022-07-07 09:50:00,27.51,27.54,27.41,27.5,306438.0,26.3036,26.3323,26.208,26.2941,306438.0
2022-07-07 10:00:00,27.51,27.6,27.39,27.44,168966.0,26.3036,26.3897,26.1889,26.2367,168966.0
2022-07-07 10:10:00,27.45,27.48,27.23,27.23,118035.0,26.2463,26.275,26.0359,26.0359,118035.0
2022-07-07 10:20:00,27.23,27.28,27.13,27.13,136441.0,26.0359,26.0837,25.9403,25.9403,136441.0
2022-07-07 10:30:00,27.13,27.34,27.12,27.2,89091.0,25.9403,26.1411,25.9307,26.0072,89091.0
2022-07-07 10:40:00,27.2,27.21,27.05,27.15,60983.0,26.0072,26.0168,25.8638,25.9594,60983.0
2022-07-07 10:50:00,27.15,27.15,27.0,27.03,260227.0,25.9594,25.9594,25.816,25.8447,260227.0
2022-07-07 11:00:00,27.03,27.11,26.98,27.03,156814.0,25.8447,25.9212,25.7969,25.8447,156814.0
2022-07-07 11:10:00,27.03,27.08,27.0,27.0,55651.0,25.8447,25.8925,25.816,25.816,55651.0
2022-07-07 11:20:00,27.0,27.02,26.88,26.96,126674.0,25.816,25.8351,25.7013,25.7778,126674.0
2022-07-07 11:30:00,26.96,26.98,26.92,26.96,39125.0,25.7778,25.7969,25.7395,25.7778,39125.0
2022-07-07 11:40:00,26.94,26.98,26.91,26.93,40923.0,25.7586,25.7969,25.73,25.7491,40923.0
2022-07-07 11:50:00,26.92,26.94,26.89,26.92,77278.0,25.7395,25.7586,25.7108,25.7395,77278.0
2022-07-07 12:00:00,26.93,26.97,26.93,26.96,132073.0,25.7491,25.7873,25.7491,25.7778,132073.0
2022-07-07 12:10:00,26.96,26.98,26.91,26.97,50122.0,25.7778,25.7969,25.73,25.7873,50122.0
2022-07-07 12:20:00,26.97,27.06,26.94,27.05,133928.0,25.7873,25.8734,25.7586,25.8638,133928.0
2022-07-07 12:30:00,27.06,27.14,27.06,27.13,53594.0,25.8734,25.9499,25.8734,25.9403,53594.0
2022-07-07 12:40:00,27.14,27.19,27.13,27.13,26776.0,25.9499,25.9977,25.9403,25.9403,26776.0
2022-07-07 12:50:00,27.12,27.18,27.11,27.16,52410.0,25.9307,25.9881,25.9212,25.969,52410.0
2022-07-07 13:00:00,27.16,27.19,27.13,27.16,58411.0,25.969,25.9977,25.9403,25.969,58411.0
2022-07-07 13:10:00,27.15,27.15,27.06,27.06,20895.0,25.9594,25.9594,25.8734,25.8734,20895.0
2022-07-07 13:20:00,27.05,27.05,26.99,26.99,34252.0,25.8638,25.8638,25.8064,25.8064,34252.0
2022-07-07 13:30:00,26.99,27.01,26.98,27.01,32851.0,25.8064,25.8256,25.7969,25.8256,32851.0
2022-07-07 13:40:00,27.03,27.08,27.03,27.06,18135.0,25.8447,25.8925,25.8447,25.8734,18135.0
2022-07-07 13:50:00,27.06,27.07,27.03,27.06,7633.0,25.8734,25.8829,25.8447,25.8734,7633.0
2022-07-07 14:00:00,27.06,27.1,27.06,27.07,31626.0,25.8734,25.9116,25.8734,25.8829,31626.0
2022-07-07 14:10:00,27.06,27.1,27.05,27.1,30764.0,25.8734,25.9116,25.8638,25.9116,30764.0
2022-07-07 14:20:00,27.1,27.16,27.1,27.14,31097.0,25.9116,25.969,25.9116,25.9499,31097.0
2022-07-07 14:30:00,27.16,27.2,27.15,27.2,28809.0,25.969,26.0072,25.9594,26.0072,28809.0
2022-07-07 14:40:00,27.21,27.21,27.16,27.18,13081.0,26.0168,26.0168,25.969,25.9881,13081.0
2022-07-07 14:50:00,27.19,27.19,27.16,27.19,20587.0,25.9977,25.9977,25.969,25.9977,20587.0
2022-07-07 15:00:00,27.18,27.2,27.14,27.14,21829.0,25.9881,26.0072,25.9499,25.9499,21829.0
2022-07-07 15:10:00,27.15,27.18,27.15,27.17,19924.0,25.9594,25.9881,25.9594,25.9786,19924.0
2022-07-07 15:20:00,27.17,27.19,27.14,27.18,35072.0,25.9786,25.9977,25.9499,25.9881,35072.0
2022-07-07 15:30:00,27.18,27.26,27.17,27.17,49677.0,25.9881,26.0646,25.9786,25.9786,49677.0
2022-07-07 15:40:00,27.16,27.22,27.16,27.2,66290.0,25.969,26.0264,25.969,26.0072,66290.0
2022-07-07 15:50:00,27.2,27.21,27.16,27.16,207355.0,26.0072,26.0168,25.969,25.969,207355.0
2022-07-08 09:30:00,27.29,27.37,27.05,27.23,452312.0,26.0933,26.1698,25.8638,26.0359,452312.0
2022-07-08 09:40:00,27.23,27.32,27.1,27.12,142641.0,26.0359,26.122,25.9116,25.9307,142641.0
2022-07-08 09:50:00,27.12,27.12,26.89,26.9,120896.0,25.9307,25.9307,25.7108,25.7204,120896.0
2022-07-08 10:00:00,26.9,26.97,26.84,26.95,76873.0,25.7204,25.7873,25.663,25.7682,76873.0
2022-07-08 10:10:00,26.96,27.18,26.95,27.14,100126.0,25.7778,25.9881,25.7682,25.9499,100126.0
2022-07-08 10:20:00,27.14,27.26,27.08,27.25,54264.0,25.9499,26.0646,25.8925,26.055,54264.0
2022-07-08 10:30:00,27.25,27.47,27.24,27.42,121984.0,26.055,26.2654,26.0455,26.2176,121984.0
2022-07-08 10:40:00,27.42,27.6,27.38,27.55,198550.0,26.2176,26.3897,26.1793,26.3419,198550.0
2022-07-08 10:50:00,27.55,27.55,27.39,27.46,86516.0,26.3419,26.3419,26.1889,26.2558,86516.0
2022-07-08 11:00:00,27.47,27.48,27.35,27.39,45053.0,26.2654,26.275,26.1507,26.1889,45053.0
2022-07-08 11:10:00,27.38,27.38,27.28,27.31,40373.0,26.1793,26.1793,26.0837,26.1124,40373.0
2022-07-08 11:20:00,27.32,27.39,27.3,27.36,34643.0,26.122,26.1889,26.1029,26.1602,34643.0
2022-07-08 11:30:00,27.38,27.41,27.31,27.33,47675.0,26.1793,26.208,26.1124,26.1315,47675.0
2022-07-08 11:40:00,27.33,27.35,27.28,27.32,64829.0,26.1315,26.1507,26.0837,26.122,64829.0
2022-07-08 11:50:00,27.31,27.34,27.26,27.26,47929.0,26.1124,26.1411,26.0646,26.0646,47929.0
2022-07-08 12:00:00,27.27,27.28,27.21,27.24,43305.0,26.0742,26.0837,26.0168,26.0455,43305.0
2022-07-08 12:10:00,27.24,27.28,27.23,27.28,27875.0,26.0455,26.0837,26.0359,26.0837,27875.0
2022-07-08 12:20:00,27.29,27.31,27.13,27.14,79125.0,26.0933,26.1124,25.9403,25.9499,79125.0
2022-07-08 12:30:00,27.15,27.2,27.14,27.15,29091.0,25.9594,26.0072,25.9499,25.9594,29091.0
2022-07-08 12:40:00,27.15,27.2,27.13,27.2,15918.0,25.9594,26.0072,25.9403,26.0072,15918.0
2022-07-08 12:50:00,27.19,27.2,27.15,27.15,25385.0,25.9977,26.0072,25.9594,25.9594,25385.0
2022-07-08 13:00:00,27.16,27.19,27.15,27.19,11259.0,25.969,25.9977,25.9594,25.9977,11259.0
2022-07-08 13:10:00,27.19,27.21,27.18,27.21,17035.0,25.9977,26.0168,25.9881,26.0168,17035.0
2022-07-08 13:20:00,27.21,27.29,27.2,27.29,41138.0,26.0168,26.0933,26.0072,26.0933,41138.0
2022-07-08 13:30:00,27.29,27.29,27.24,27.24,18669.0,26.0933,26.0933,26.0455,26.0455,18669.0
2022-07-08 13:40:00,27.24,27.27,27.2,27.27,15717.0,26.0455,26.0742,26.0072,26.0742,15717.0
2022-07-08 13:50:00,27.28,27.3,27.27,27.29,16915.0,26.0837,26.1029,26.0742,26.0933,16915.0
2022-07-08 14:00:00,27.3,27.33,27.29,27.32,20258.0,26.1029,26.1315,26.0933,26.122,20258.0
2022-07-08 14:10:00,27.31,27.35,27.31,27.33,21256.0,26.1124,26.1507,26.1124,26.1315,21256.0
2022-07-08 14:20:00,27.32,27.33,27.31,27.31,17925.0,26.122,26.1315,26.1124,26.1124,17925.0
2022-07-08 14:30:00,27.3,27.31,27.29,27.3,22262.0,26.1029,26.1124,26.0933,26.1029,22262.0
2022-07-08 14:40:00,27.29,27.3,27.24,27.24,14418.0,26.0933,26.1029,26.0455,26.0455,14418.0
2022-07-08 14:50:00,27.24,27.27,27.24,27.25,19655.0,26.0455,26.0742,26.0455,26.055,19655.0
2022-07-08 15:00:00,27.25,27.28,27.23,27.23,25537.0,26.055,26.0837,26.0359,26.0359,25537.0
2022-07-08 15:10:00,27.22,27.24,27.19,27.2,37993.0,26.0264,26.0455,25.9977,26.0072,37993.0
2022-07-08 15:20:00,27.2,27.23,27.18,27.19,21298.0,26.0072,26.0359,25.9881,25.9977,21298.0
2022-07-08 15:30:00,27.19,27.19,27.11,27.13,26276.0,25.9977,25.9977,25.9212,25.9403,26276.0
2022-07-08 15:40:00,27.14,27.17,27.14,27.14,34211.0,25.9499,25.9786,25.9499,25.9499,34211.0
2022-07-08 15:50:00,27.14,27.14,27.06,27.07,89196.0,25.9499,25.9499,25.8734,25.8829,89196.0
2022-07-11 09:30:00,26.69,26.93,26.59,26.9,306715.0,25.5196,25.7491,25.424,25.7204,306715.0
2022-07-11 09:40:00,26.9,26.98,26.64,26.77,346096.0,25.7204,25.7969,25.4718,25.5961,346096.0
2022-07-11 09:50:00,26.77,27.09,26.76,27.01,165270.0,25.5961,25.9021,25.5865,25.8256,165270.0
2022-07-11 10:00:00,26.99,27.0,26.88,27.0,58311.0,25.8064,25.816,25.7013,25.816,58311.0
2022-07-11 10:10:00,27.0,27.16,26.86,26.86,76277.0,25.816,25.969,25.6822,25.6822,76277.0
2022-07-11 10:20:00,26.86,26.88,26.73,26.73,53111.0,25.6822,25.7013,25.5579,25.5579,53111.0
2022-07-11 10:30:00,26.73,26.85,26.71,26.85,44987.0,25.5579,25.6726,25.5387,25.6726,44987.0
2022-07-11 10:40:00,26.86,26.95,26.82,26.86,42869.0,25.6822,25.7682,25.6439,25.6822,42869.0
2022-07-11 10:50:00,26.89,27.0,26.84,26.94,59698.0,25.7108,25.816,25.663,25.7586,59698.0
2022-07-11 11:00:00,26.93,27.01,26.93,26.94,43591.0,25.7491,25.8256,25.7491,25.7586,43591.0
2022-07-11 11:10:00,26.95,26.96,26.8,26.86,64025.0,25.7682,25.7778,25.6248,25.6822,64025.0
2022-07-11 11:20:00,26.85,26.88,26.8,26.84,26605.0,25.6726,25.7013,25.6248,25.663,26605.0
2022-07-11 11:30:00,26.84,26.92,26.79,26.79,55796.0,25.663,25.7395,25.6152,25.6152,55796.0
2022-07-11 11:40:00,26.79,26.84,26.76,26.76,55459.0,25.6152,25.663,25.5865,25.5865,55459.0
2022-07-11 11:50:00,26.76,26.89,26.75,26.85,43160.0,25.5865,25.7108,25.577,25.6726,43160.0
2022-07-11 12:00:00,26.84,26.84,26.77,26.79,27852.0,25.663,25.663,25.5961,25.6152,27852.0
2022-07-11 12:10:00,26.81,26.82,26.79,26.8,18024.0,25.6343,25.6439,25.6152,25.6248,18024.0
2022-07-11 12:20:00,26.8,26.81,26.78,26.81,18578.0,25.6248,25.6343,25.6057,25.6343,18578.0
2022-07-11 12:30:00,26.8,26.8,26.75,26.75,19133.0,25.6248,25.6248,25.577,25.577,19133.0
2022-07-11 12:40:00,26.75,26.8,26.75,26.8,22741.0,25.577,25.6248,25.577,25.6248,22741.0
2022-07-11 12:50:00,26.79,26.86,26.78,26.82,53745.0,25.6152,25.6822,25.6057,25.6439,53745.0
2022-07-11 13:00:00,26.8,26.87,26.79,26.84,29054.0,25.6248,25.6917,25.6152,25.663,29054.0
2022-07-11 13:10:00,26.83,26.86,26.8,26.82,47686.0,25.6535,25.6822,25.6248,25.6439,47686.0
2022-07-11 13:20:00,26.83,26.84,26.71,26.72,46405.0,25.6535,25.663,25.5387,25.5483,46405.0
2022-07-11 13:30:00,26.73,26.78,26.72,26.77,26054.0,25.5579,25.6057,25.5483,25.5961,26054.0
2022-07-11 13:40:00,26.77,26.8,26.76,26.79,20060.0,25.5961,25.6248,25.5865,25.6152,20060.0
2022-07-11 13:50:00,26.79,26.84,26.79,26.81,15020.0,25.6152,25.663,25.6152,25.6343,15020.0
2022-07-11 14:00:00,26.81,26.82,26.73,26.74,8548.0,25.6343,25.6439,25.5579,25.5674,8548.0
2022-07-11 14:10:00,26.73,26.77,26.72,26.75,23764.0,25.5579,25.5961,25.5483,25.577,23764.0
2022-07-11 14:20:00,26.74,26.74,26.71,26.73,21175.0,25.5674,25.5674,25.5387,25.5579,21175.0
2022-07-11 14:30:00,26.73,26.73,26.7,26.71,14091.0,25.5579,25.5579,25.5292,25.5387,14091.0
2022-07-11 14:40:00,26.71,26.72,26.71,26.71,7222.0,25.5387,25.5483,25.5387,25.5387,7222.0
2022-07-11 14:50:00,26.7,26.7,26.67,26.7,16411.0,25.5292,25.5292,25.5005,25.5292,16411.0
2022-07-11 15:00:00,26.7,26.73,26.69,26.73,45813.0,25.5292,25.5579,25.5196,25.5579,45813.0
2022-07-11 15:10:00,26.72,26.73,26.64,26.67,18594.0,25.5483,25.5579,25.4718,25.5005,18594.0
2022-07-11 15:20:00,26.67,26.71,26.66,26.71,18987.0,25.5005,25.5387,25.4909,25.5387,18987.0
2022-07-11 15:30:00,26.71,26.73,26.65,26.66,75026.0,25.5387,25.5579,25.4814,25.4909,75026.0
2022-07-11 15:40:00,26.65,26.66,26.61,26.62,77146.0,25.4814,25.4909,25.4431,25.4527,77146.0
2022-07-11 15:50:00,26.62,26.7,26.61,26.66,238067.0,25.4527,25.5292,25.4431,25.4909,238067.0
2022-07-12 09:30:00,26.65,26.74,26.5,26.52,216425.0,25.4814,25.5674,25.3379,25.3571,216425.0
2022-07-12 09:40:00,26.51,26.53,26.28,26.29,99893.0,25.3475,25.3666,25.1276,25.1371,99893.0
2022-07-12 09:50:00,26.28,26.4,26.22,26.29,92698.0,25.1276,25.2423,25.0702,25.1371,92698.0
2022-07-12 10:00:00,26.29,26.33,26.2,26.29,97677.0,25.1371,25.1754,25.0511,25.1371,97677.0
2022-07-12 10:10:00,26.29,26.3,26.18,26.19,54558.0,25.1371,25.1467,25.032,25.0415,54558.0
2022-07-12 10:20:00,26.2,26.28,26.16,26.25,86725.0,25.0511,25.1276,25.0128,25.0989,86725.0
2022-07-12 10:30:00,26.25,26.29,26.16,26.2,79829.0,25.0989,25.1371,25.0128,25.0511,79829.0
2022-07-12 10:40:00,26.19,26.32,26.15,26.32,70923.0,25.0415,25.1658,25.0033,25.1658,70923.0
2022-07-12 10:50:00,26.31,26.46,26.3,26.44,94130.0,25.1563,25.2997,25.1467,25.2806,94130.0
2022-07-12 11:00:00,26.44,26.55,26.38,26.55,97285.0,25.2806,25.3857,25.2232,25.3857,97285.0
2022-07-12 11:10:00,26.56,26.73,26.56,26.72,83613.0,25.3953,25.5579,25.3953,25.5483,83613.0
2022-07-12 11:20:00,26.72,26.86,26.7,26.77,101086.0,25.5483,25.6822,25.5292,25.5961,101086.0
2022-07-12 11:30:00,26.78,26.92,26.75,26.83,89595.0,25.6057,25.7395,25.577,25.6535,89595.0
2022-07-12 11:40:00,26.82,26.82,26.73,26.75,38599.0,25.6439,25.6439,25.5579,25.577,38599.0
2022-07-12 11:50:00,26.75,26.75,26.66,26.68,34292.0,25.577,25.577,25.4909,25.51,34292.0
2022-07-12 12:00:00,26.69,26.71,26.6,26.6,42371.0,25.5196,25.5387,25.4336,25.4336,42371.0
2022-07-12 12:10:00,26.6,26.64,26.57,26.61,15684.0,25.4336,25.4718,25.4049,25.4431,15684.0
2022-07-12 12:20:00,26.6,26.61,26.55,26.57,75214.0,25.4336,25.4431,25.3857,25.4049,75214.0
2022-07-12 12:30:00,26.57,26.57,26.52,26.54,25258.0,25.4049,25.4049,25.3571,25.3762,25258.0
2022-07-12 12:40:00,26.53,26.53,26.44,26.45,26911.0,25.3666,25.3666,25.2806,25.2901,26911.0
2022-07-12 12:50:00,26.45,26.46,26.4,26.43,29033.0,25.2901,25.2997,25.2423,25.271,29033.0
2022-07-12 13:00:00,26.43,26.43,26.34,26.35,36645.0,25.271,25.271,25.185,25.1945,36645.0
2022-07-12 13:10:00,26.33,26.34,26.2,26.2,74703.0,25.1754,25.185,25.0511,25.0511,74703.0
2022-07-12 13:20:00,26.21,26.27,26.21,26.26,55415.0,25.0607,25.118,25.0607,25.1085,55415.0
2022-07-12 13:30:00,26.26,26.3,26.24,26.25,40298.0,25.1085,25.1467,25.0893,25.0989,40298.0
2022-07-12 13:40:00,26.25,26.3,26.25,26.26,26316.0,25.0989,25.1467,25.0989,25.1085,26316.0
2022-07-12 13:50:00,26.25,26.36,26.24,26.36,38847.0,25.0989,25.2041,25.0893,25.2041,38847.0
2022-07-12 14:00:00,26.36,26.4,26.34,26.36,45543.0,25.2041,25.2423,25.185,25.2041,45543.0
2022-07-12 14:10:00,26.36,26.39,26.36,26.38,11093.0,25.2041,25.2328,25.2041,25.2232,11093.0
2022-07-12 14:20:00,26.38,26.39,26.34,26.37,33739.0,25.2232,25.2328,25.185,25.2136,33739.0
2022-07-12 14:30:00,26.36,26.36,26.28,26.34,84544.0,25.2041,25.2041,25.1276,25.185,84544.0
2022-07-12 14:40:00,26.35,26.36,26.33,26.34,15250.0,25.1945,25.2041,25.1754,25.185,15250.0
2022-07-12 14:50:00,26.34,26.39,26.33,26.39,29391.0,25.185,25.2328,25.1754,25.2328,29391.0
2022-07-12 15:00:00,26.39,26.39,26.27,26.29,23310.0,25.2328,25.2328,25.118,25.1371,23310.0
2022-07-12 15:10:00,26.29,26.3,26.27,26.29,30630.0,25.1371,25.1467,25.118,25.1371,30630.0
2022-07-12 15:20:00,26.29,26.29,26.2,26.2,36482.0,25.1371,25.1371,25.0511,25.0511,36482.0
2022-07-12 15:30:00,26.2,26.23,26.16,26.18,67882.0,25.0511,25.0798,25.0128,25.032,67882.0
2022-07-12 15:40:00,26.18,26.25,26.18,26.22,87852.0,25.032,25.0989,25.032,25.0702,87852.0
2022-07-12 15:50:00,26.22,26.27,26.22,26.27,216061.0,25.0702,25.118,25.0702,25.118,216061.0
2022-07-13 09:30:00,26.07,26.56,26.07,26.54,568058.0,24.9268,25.3953,24.9268,25.3762,568058.0
2022-07-13 09:40:00,26.54,26.66,26.26,26.39,281468.0,25.3762,25.4909,25.1085,25.2328,281468.0
2022-07-13 09:50:00,26.42,26.54,26.24,26.25,213725.0,25.2614,25.3762,25.0893,25.0989,213725.0
2022-07-13 10:00:00,26.26,26.35,26.09,26.15,182718.0,25.1085,25.1945,24.9459,25.0033,182718.0
2022-07-13 10:10:00,26.15,26.25,26.04,26.25,111232.0,25.0033,25.0989,24.8981,25.0989,111232.0
2022-07-13 10:20:00,26.25,26.25,26.1,26.2,82325.0,25.0989,25.0989,24.9555,25.0511,82325.0
2022-07-13 10:30:00,26.2,26.35,26.13,26.35,166433.0,25.0511,25.1945,24.9842,25.1945,166433.0
2022-07-13 10:40:00,26.35,26.76,26.33,26.74,402931.0,25.1945,25.5865,25.1754,25.5674,402931.0
2022-07-13 10:50:00,26.75,26.95,26.72,26.9,231447.0,25.577,25.7682,25.5483,25.7204,231447.0
2022-07-13 11:00:00,26.9,27.15,26.87,27.07,452067.0,25.7204,25.9594,25.6917,25.8829,452067.0
2022-07-13 11:10:00,27.07,27.38,27.07,27.11,385415.0,25.8829,26.1793,25.8829,25.9212,385415.0
2022-07-13 11:20:00,27.11,27.17,26.99,26.99,94456.0,25.9212,25.9786,25.8064,25.8064,94456.0
2022-07-13 11:30:00,27.0,27.11,26.9,26.94,131939.0,25.816,25.9212,25.7204,25.7586,131939.0
2022-07-13 11:40:00,26.94,27.01,26.87,26.95,109158.0,25.7586,25.8256,25.6917,25.7682,109158.0
2022-07-13 11:50:00,26.95,27.14,26.95,27.02,93166.0,25.7682,25.9499,25.7682,25.8351,93166.0
2022-07-13 12:00:00,27.02,27.12,26.98,27.1,34693.0,25.8351,25.9307,25.7969,25.9116,34693.0
2022-07-13 12:10:00,27.1,27.11,27.0,27.06,44141.0,25.9116,25.9212,25.816,25.8734,44141.0
2022-07-13 12:20:00,27.08,27.09,27.01,27.02,35553.0,25.8925,25.9021,25.8256,25.8351,35553.0
2022-07-13 12:30:00,27.02,27.05,26.98,27.05,20536.0,25.8351,25.8638,25.7969,25.8638,20536.0
2022-07-13 12:40:00,27.04,27.04,26.89,27.02,116981.0,25.8543,25.8543,25.7108,25.8351,116981.0
2022-07-13 12:50:00,27.02,27.11,27.02,27.11,62564.0,25.8351,25.9212,25.8351,25.9212,62564.0
2022-07-13 13:00:00,27.11,27.14,27.02,27.06,86745.0,25.9212,25.9499,25.8351,25.8734,86745.0
2022-07-13 13:10:00,27.06,27.19,27.06,27.1,46913.0,25.8734,25.9977,25.8734,25.9116,46913.0
2022-07-13 13:20:00,27.1,27.1,27.04,27.07,43055.0,25.9116,25.9116,25.8543,25.8829,43055.0
2022-07-13 13:30:00,27.08,27.18,27.06,27.17,58873.0,25.8925,25.9881,25.8734,25.9786,58873.0
2022-07-13 13:40:00,27.15,27.25,27.13,27.17,72143.0,25.9594,26.055,25.9403,25.9786,72143.0
2022-07-13 13:50:00,27.17,27.21,27.16,27.2,93805.0,25.9786,26.0168,25.969,26.0072,93805.0
2022-07-13 14:00:00,27.2,27.2,26.97,27.02,118693.0,26.0072,26.0072,25.7873,25.8351,118693.0
2022-07-13 14:10:00,27.02,27.05,26.98,27.04,36468.0,25.8351,25.8638,25.7969,25.8543,36468.0
2022-07-13 14:20:00,27.04,27.04,26.93,27.03,59206.0,25.8543,25.8543,25.7491,25.8447,59206.0
2022-07-13 14:30:00,27.05,27.09,26.99,27.03,33908.0,25.8638,25.9021,25.8064,25.8447,33908.0
2022-07-13 14:40:00,27.03,27.06,26.98,27.0,27263.0,25.8447,25.8734,25.7969,25.816,27263.0
2022-07-13 14:50:00,27.0,27.02,26.83,26.93,71421.0,25.816,25.8351,25.6535,25.7491,71421.0
2022-07-13 15:00:00,26.93,26.95,26.86,26.87,41043.0,25.7491,25.7682,25.6822,25.6917,41043.0
2022-07-13 15:10:00,26.87,26.89,26.84,26.87,67844.0,25.6917,25.7108,25.663,25.6917,67844.0
2022-07-13 15:20:00,26.88,26.88,26.79,26.8,54698.0,25.7013,25.7013,25.6152,25.6248,54698.0
2022-07-13 15:30:00,26.8,26.8,26.68,26.77,178616.0,25.6248,25.6248,25.51,25.5961,178616.0
2022-07-13 15:40:00,26.77,26.83,26.76,26.8,71230.0,25.5961,25.6535,25.5865,25.6248,71230.0
2022-07-13 15:50:00,26.8,26.85,26.78,26.83,212029.0,25.6248,25.6726,25.6057,25.6535,212029.0
2022-07-14 09:30:00,25.75,25.85,25.38,25.43,925369.0,24.6208,24.7164,24.2671,24.3149,925369.0
2022-07-14 09:40:00,25.43,25.43,24.93,25.13,885237.0,24.3149,24.3149,23.8368,24.028,885237.0
2022-07-14 09:50:00,25.12,25.48,25.08,25.18,533438.0,24.0185,24.3627,23.9802,24.0758,533438.0
2022-07-14 10:00:00,25.16,25.16,25.05,25.08,257630.0,24.0567,24.0567,23.9515,23.9802,257630.0
2022-07-14 10:10:00,25.07,25.29,25.07,25.25,362791.0,23.9706,24.181,23.9706,24.1428,362791.0
2022-07-14 10:20:00,25.26,25.36,25.19,25.31,326315.0,24.1523,24.2479,24.0854,24.2001,326315.0
2022-07-14 10:30:00,25.31,25.5,25.28,25.5,326105.0,24.2001,24.3818,24.1714,24.3818,326105.0
2022-07-14 10:40:00,25.49,25.52,25.22,25.25,153664.0,24.3722,24.4009,24.1141,24.1428,153664.0
2022-07-14 10:50:00,25.26,25.43,25.23,25.36,95845.0,24.1523,24.3149,24.1236,24.2479,95845.0
2022-07-14 11:00:00,25.36,25.64,25.36,25.55,366895.0,24.2479,24.5156,24.2479,24.4296,366895.0
2022-07-14 11:10:00,25.53,25.53,25.36,25.47,88879.0,24.4105,24.4105,24.2479,24.3531,88879.0
2022-07-14 11:20:00,25.46,25.48,25.32,25.41,78329.0,24.3435,24.3627,24.2097,24.2957,78329.0
2022-07-14 11:30:00,25.42,25.67,25.42,25.59,155411.0,24.3053,24.5443,24.3053,24.4678,155411.0
2022-07-14 11:40:00,25.58,25.81,25.58,25.7,226540.0,24.4583,24.6782,24.4583,24.573,226540.0
2022-07-14 11:50:00,25.72,25.86,25.65,25.65,172370.0,24.5921,24.726,24.5252,24.5252,172370.0
2022-07-14 12:00:00,25.65,25.67,25.56,25.59,143079.0,24.5252,24.5443,24.4392,24.4678,143079.0
2022-07-14 12:10:00,25.59,25.6,25.45,25.48,70218.0,24.4678,24.4774,24.334,24.3627,70218.0
2022-07-14 12:20:00,25.48,25.48,25.38,25.4,97257.0,24.3627,24.3627,24.2671,24.2862,97257.0
2022-07-14 12:30:00,25.41,25.48,25.41,25.48,51733.0,24.2957,24.3627,24.2957,24.3627,51733.0
2022-07-14 12:40:00,25.47,25.47,25.39,25.41,137077.0,24.3531,24.3531,24.2766,24.2957,137077.0
2022-07-14 12:50:00,25.41,25.53,25.41,25.45,95954.0,24.2957,24.4105,24.2957,24.334,95954.0
2022-07-14 13:00:00,25.45,25.47,25.4,25.46,106329.0,24.334,24.3531,24.2862,24.3435,106329.0
2022-07-14 13:10:00,25.46,25.52,25.4,25.51,44122.0,24.3435,24.4009,24.2862,24.3913,44122.0
2022-07-14 13:20:00,25.52,25.59,25.47,25.47,76658.0,24.4009,24.4678,24.3531,24.3531,76658.0
2022-07-14 13:30:00,25.48,25.6,25.48,25.57,103642.0,24.3627,24.4774,24.3627,24.4487,103642.0
2022-07-14 13:40:00,25.57,25.61,25.53,25.57,93840.0,24.4487,24.487,24.4105,24.4487,93840.0
2022-07-14 13:50:00,25.57,25.67,25.54,25.66,131081.0,24.4487,24.5443,24.42,24.5348,131081.0
2022-07-14 14:00:00,25.66,25.7,25.62,25.68,69497.0,24.5348,24.573,24.4965,24.5539,69497.0
2022-07-14 14:10:00,25.69,25.77,25.64,25.74,161568.0,24.5635,24.6399,24.5156,24.6113,161568.0
2022-07-14 14:20:00,25.75,25.89,25.75,25.87,154726.0,24.6208,24.7547,24.6208,24.7356,154726.0
2022-07-14 14:30:00,25.88,25.89,25.73,25.84,82265.0,24.7451,24.7547,24.6017,24.7069,82265.0
2022-07-14 14:40:00,25.84,25.84,25.73,25.75,48824.0,24.7069,24.7069,24.6017,24.6208,48824.0
2022-07-14 14:50:00,25.76,25.77,25.69,25.75,53453.0,24.6304,24.6399,24.5635,24.6208,53453.0
2022-07-14 15:00:00,25.76,25.78,25.66,25.7,56624.0,24.6304,24.6495,24.5348,24.573,56624.0
2022-07-14 15:10:00,25.7,25.77,25.68,25.76,40559.0,24.573,24.6399,24.5539,24.6304,40559.0
2022-07-14 15:20:00,25.73,25.8,25.73,25.78,71913.0,24.6017,24.6686,24.6017,24.6495,71913.0
2022-07-14 15:30:00,25.79,25.81,25.71,25.71,70225.0,24.6591,24.6782,24.5826,24.5826,70225.0
2022-07-14 15:40:00,25.71,25.79,25.71,25.72,78857.0,24.5826,24.6591,24.5826,24.5921,78857.0
2022-07-14 15:50:00,25.73,25.76,25.67,25.7,206824.0,24.6017,24.6304,24.5443,24.573,206824.0
2022-07-15 09:30:00,25.83,25.87,25.4,25.5,221296.0,24.6973,24.7356,24.2862,24.3818,221296.0
2022-07-15 09:40:00,25.47,25.47,25.23,25.23,181839.0,24.3531,24.3531,24.1236,24.1236,181839.0
2022-07-15 09:50:00,25.23,25.29,25.14,25.28,173294.0,24.1236,24.181,24.0376,24.1714,173294.0
2022-07-15 10:00:00,25.27,25.57,25.27,25.39,356790.0,24.1619,24.4487,24.1619,24.2766,356790.0
2022-07-15 10:10:00,25.38,25.42,25.19,25.22,115386.0,24.2671,24.3053,24.0854,24.1141,115386.0
2022-07-15 10:20:00,25.23,25.49,25.2,25.49,144258.0,24.1236,24.3722,24.0949,24.3722,144258.0
2022-07-15 10:30:00,25.5,25.5,25.34,25.34,123156.0,24.3818,24.3818,24.2288,24.2288,123156.0
2022-07-15 10:40:00,25.34,25.34,25.16,25.17,152188.0,24.2288,24.2288,24.0567,24.0663,152188.0
2022-07-15 10:50:00,25.17,25.33,25.17,25.31,60092.0,24.0663,24.2192,24.0663,24.2001,60092.0
2022-07-15 11:00:00,25.31,25.47,25.3,25.47,127340.0,24.2001,24.3531,24.1906,24.3531,127340.0
2022-07-15 11:10:00,25.49,25.56,25.39,25.54,65630.0,24.3722,24.4392,24.2766,24.42,65630.0
2022-07-15 11:20:00,25.55,25.7,25.55,25.66,80215.0,24.4296,24.573,24.4296,24.5348,80215.0
2022-07-15 11:30:00,25.66,25.66,25.5,25.51,35068.0,24.5348,24.5348,24.3818,24.3913,35068.0
2022-07-15 11:40:00,25.5,25.59,25.45,25.55,44271.0,24.3818,24.4678,24.334,24.4296,44271.0
2022-07-15 11:50:00,25.51,25.64,25.49,25.5,60854.0,24.3913,24.5156,24.3722,24.3818,60854.0
2022-07-15 12:00:00,25.52,25.52,25.39,25.41,30239.0,24.4009,24.4009,24.2766,24.2957,30239.0
2022-07-15 12:10:00,25.39,25.41,25.36,25.41,23188.0,24.2766,24.2957,24.2479,24.2957,23188.0
2022-07-15 12:20:00,25.42,25.43,25.38,25.4,31944.0,24.3053,24.3149,24.2671,24.2862,31944.0
2022-07-15 12:30:00,25.4,25.41,25.37,25.39,40267.0,24.2862,24.2957,24.2575,24.2766,40267.0
2022-07-15 12:40:00,25.37,25.48,25.37,25.47,59298.0,24.2575,24.3627,24.2575,24.3531,59298.0
2022-07-15 12:50:00,25.46,25.48,25.41,25.43,35694.0,24.3435,24.3627,24.2957,24.3149,35694.0
2022-07-15 13:00:00,25.43,25.49,25.41,25.43,24441.0,24.3149,24.3722,24.2957,24.3149,24441.0
2022-07-15 13:10:00,25.44,25.46,25.42,25.42,9002.0,24.3244,24.3435,24.3053,24.3053,9002.0
2022-07-15 13:20:00,25.42,25.45,25.42,25.43,21911.0,24.3053,24.334,24.3053,24.3149,21911.0
2022-07-15 13:30:00,25.43,25.43,25.37,25.38,29666.0,24.3149,24.3149,24.2575,24.2671,29666.0
2022-07-15 13:40:00,25.38,25.41,25.37,25.4,18968.0,24.2671,24.2957,24.2575,24.2862,18968.0
2022-07-15 13:50:00,25.39,25.41,25.36,25.39,43052.0,24.2766,24.2957,24.2479,24.2766,43052.0
2022-07-15 14:00:00,25.4,25.4,25.35,25.37,35668.0,24.2862,24.2862,24.2384,24.2575,35668.0
2022-07-15 14:10:00,25.38,25.4,25.32,25.34,21022.0,24.2671,24.2862,24.2097,24.2288,21022.0
2022-07-15 14:20:00,25.35,25.35,25.32,25.32,36815.0,24.2384,24.2384,24.2097,24.2097,36815.0
2022-07-15 14:30:00,25.32,25.34,25.3,25.34,14801.0,24.2097,24.2288,24.1906,24.2288,14801.0
2022-07-15 14:40:00,25.34,25.45,25.34,25.43,49227.0,24.2288,24.334,24.2288,24.3149,49227.0
2022-07-15 14:50:00,25.44,25.48,25.41,25.45,43535.0,24.3244,24.3627,24.2957,24.334,43535.0
2022-07-15 15:00:00,25.44,25.51,25.42,25.51,39592.0,24.3244,24.3913,24.3053,24.3913,39592.0
2022-07-15 15:10:00,25.5,25.54,25.49,25.53,39856.0,24.3818,24.42,24.3722,24.4105,39856.0
2022-07-15 15:20:00,25.53,25.54,25.48,25.48,55578.0,24.4105,24.42,24.3627,24.3627,55578.0
2022-07-15 15:30:00,25.48,25.48,25.43,25.48,100451.0,24.3627,24.3627,24.3149,24.3627,100451.0
2022-07-15 15:40:00,25.48,25.5,25.45,25.45,86124.0,24.3627,24.3818,24.334,24.334,86124.0
2022-07-15 15:50:00,25.45,25.61,25.45,25.59,217890.0,24.334,24.487,24.334,24.4678,217890.0
2022-07-18 09:30:00,26.01,26.25,25.89,26.13,363541.0,24.8694,25.0989,24.7547,24.9842,363541.0
2022-07-18 09:40:00,26.12,26.34,26.0,26.3,280205.0,24.9746,25.185,24.8599,25.1467,280205.0
2022-07-18 09:50:00,26.31,26.34,26.09,26.1,171212.0,25.1563,25.185,24.9459,24.9555,171212.0
2022-07-18 10:00:00,26.11,26.12,25.92,25.95,100548.0,24.965,24.9746,24.7834,24.8121,100548.0
2022-07-18 10:10:00,25.95,26.21,25.95,26.17,174514.0,24.8121,25.0607,24.8121,25.0224,174514.0
2022-07-18 10:20:00,26.16,26.18,26.03,26.05,61903.0,25.0128,25.032,24.8885,24.9077,61903.0
2022-07-18 10:30:00,26.04,26.17,26.02,26.12,115135.0,24.8981,25.0224,24.879,24.9746,115135.0
2022-07-18 10:40:00,26.12,26.2,26.11,26.2,50802.0,24.9746,25.0511,24.965,25.0511,50802.0
2022-07-18 10:50:00,26.2,26.23,26.14,26.14,90647.0,25.0511,25.0798,24.9937,24.9937,90647.0
2022-07-18 11:00:00,26.14,26.14,25.99,25.99,60190.0,24.9937,24.9937,24.8503,24.8503,60190.0
2022-07-18 11:10:00,26.0,26.07,25.98,26.03,69549.0,24.8599,24.9268,24.8407,24.8885,69549.0
2022-07-18 11:20:00,26.02,26.04,25.98,26.02,17978.0,24.879,24.8981,24.8407,24.879,17978.0
2022-07-18 11:30:00,26.03,26.05,26.0,26.02,23849.0,24.8885,24.9077,24.8599,24.879,23849.0
2022-07-18 11:40:00,26.02,26.05,26.0,26.03,28462.0,24.879,24.9077,24.8599,24.8885,28462.0
2022-07-18 11:50:00,26.04,26.08,26.04,26.08,45802.0,24.8981,24.9364,24.8981,24.9364,45802.0
2022-07-18 12:00:00,26.08,26.16,26.08,26.11,26688.0,24.9364,25.0128,24.9364,24.965,26688.0
2022-07-18 12:10:00,26.11,26.23,26.11,26.16,52957.0,24.965,25.0798,24.965,25.0128,52957.0
2022-07-18 12:20:00,26.17,26.17,26.12,26.13,22808.0,25.0224,25.0224,24.9746,24.9842,22808.0
2022-07-18 12:30:00,26.13,26.2,26.12,26.18,29982.0,24.9842,25.0511,24.9746,25.032,29982.0
2022-07-18 12:40:00,26.17,26.2,26.16,26.19,23460.0,25.0224,25.0511,25.0128,25.0415,23460.0
2022-07-18 12:50:00,26.18,26.2,26.13,26.17,50938.0,25.032,25.0511,24.9842,25.0224,50938.0
2022-07-18 13:00:00,26.18,26.2,26.14,26.18,21471.0,25.032,25.0511,24.9937,25.032,21471.0
2022-07-18 13:10:00,26.15,26.17,26.11,26.12,19553.0,25.0033,25.0224,24.965,24.9746,19553.0
2022-07-18 13:20:00,26.12,26.16,26.12,26.16,31025.0,24.9746,25.0128,24.9746,25.0128,31025.0
2022-07-18 13:30:00,26.16,26.16,26.1,26.1,31168.0,25.0128,25.0128,24.9555,24.9555,31168.0
2022-07-18 13:40:00,26.09,26.11,26.06,26.06,30316.0,24.9459,24.965,24.9172,24.9172,30316.0
2022-07-18 13:50:00,26.05,26.08,25.96,25.96,33166.0,24.9077,24.9364,24.8216,24.8216,33166.0
2022-07-18 14:00:00,25.96,25.98,25.91,25.95,77359.0,24.8216,24.8407,24.7738,24.8121,77359.0
2022-07-18 14:10:00,25.95,26.0,25.92,26.0,26625.0,24.8121,24.8599,24.7834,24.8599,26625.0
2022-07-18 14:20:00,26.0,26.01,25.94,25.96,20771.0,24.8599,24.8694,24.8025,24.8216,20771.0
2022-07-18 14:30:00,25.96,26.02,25.95,26.0,29715.0,24.8216,24.879,24.8121,24.8599,29715.0
2022-07-18 14:40:00,26.01,26.01,25.94,25.95,47444.0,24.8694,24.8694,24.8025,24.8121,47444.0
2022-07-18 14:50:00,25.95,25.95,25.88,25.88,35619.0,24.8121,24.8121,24.7451,24.7451,35619.0
2022-07-18 15:00:00,25.89,25.94,25.88,25.94,21178.0,24.7547,24.8025,24.7451,24.8025,21178.0
2022-07-18 15:10:00,25.93,25.93,25.86,25.89,20019.0,24.7929,24.7929,24.726,24.7547,20019.0
2022-07-18 15:20:00,25.89,25.91,25.82,25.82,22936.0,24.7547,24.7738,24.6878,24.6878,22936.0
2022-07-18 15:30:00,25.82,25.84,25.8,25.8,45599.0,24.6878,24.7069,24.6686,24.6686,45599.0
2022-07-18 15:40:00,25.81,25.83,25.75,25.75,50858.0,24.6782,24.6973,24.6208,24.6208,50858.0
2022-07-18 15:50:00,25.74,25.76,25.71,25.72,165316.0,24.6113,24.6304,24.5826,24.5921,165316.0
2022-07-19 09:30:00,25.92,26.11,25.73,26.04,343249.0,24.7834,24.965,24.6017,24.8981,343249.0
2022-07-19 09:40:00,26.04,26.13,25.83,25.9,151093.0,24.8981,24.9842,24.6973,24.7642,151093.0
2022-07-19 09:50:00,25.96,26.04,25.8,25.84,84775.0,24.8216,24.8981,24.6686,24.7069,84775.0
2022-07-19 10:00:00,25.85,26.01,25.82,25.93,114412.0,24.7164,24.8694,24.6878,24.7929,114412.0
2022-07-19 10:10:00,25.92,25.96,25.77,25.77,76125.0,24.7834,24.8216,24.6399,24.6399,76125.0
2022-07-19 10:20:00,25.77,25.85,25.76,25.78,37109.0,24.6399,24.7164,24.6304,24.6495,37109.0
2022-07-19 10:30:00,25.77,25.83,25.7,25.75,41933.0,24.6399,24.6973,24.573,24.6208,41933.0
2022-07-19 10:40:00,25.75,25.83,25.73,25.82,27655.0,24.6208,24.6973,24.6017,24.6878,27655.0
2022-07-19 10:50:00,25.82,25.93,25.82,25.92,45399.0,24.6878,24.7929,24.6878,24.7834,45399.0
2022-07-19 11:00:00,25.91,25.95,25.9,25.94,31693.0,24.7738,24.8121,24.7642,24.8025,31693.0
2022-07-19 11:10:00,25.95,26.13,25.95,26.09,39924.0,24.8121,24.9842,24.8121,24.9459,39924.0
2022-07-19 11:20:00,26.09,26.13,26.0,26.11,63164.0,24.9459,24.9842,24.8599,24.965,63164.0
2022-07-19 11:30:00,26.12,26.22,26.12,26.18,94018.0,24.9746,25.0702,24.9746,25.032,94018.0
2022-07-19 11:40:00,26.17,26.18,26.14,26.18,27023.0,25.0224,25.032,24.9937,25.032,27023.0
2022-07-19 11:50:00,26.18,26.29,26.14,26.29,92682.0,25.032,25.1371,24.9937,25.1371,92682.0
2022-07-19 12:00:00,26.29,26.3,26.06,26.09,85108.0,25.1371,25.1467,24.9172,24.9459,85108.0
2022-07-19 12:10:00,26.09,26.17,26.09,26.15,27139.0,24.9459,25.0224,24.9459,25.0033,27139.0
2022-07-19 12:20:00,26.14,26.18,26.13,26.18,18539.0,24.9937,25.032,24.9842,25.032,18539.0
2022-07-19 12:30:00,26.19,26.25,26.11,26.11,68127.0,25.0415,25.0989,24.965,24.965,68127.0
2022-07-19 12:40:00,26.11,26.13,26.04,26.09,28781.0,24.965,24.9842,24.8981,24.9459,28781.0
2022-07-19 12:50:00,26.1,26.1,26.01,26.01,49941.0,24.9555,24.9555,24.8694,24.8694,49941.0
2022-07-19 13:00:00,26.01,26.05,26.01,26.02,19703.0,24.8694,24.9077,24.8694,24.879,19703.0
2022-07-19 13:10:00,26.02,26.03,25.98,25.98,15193.0,24.879,24.8885,24.8407,24.8407,15193.0
2022-07-19 13:20:00,25.97,25.97,25.92,25.92,27442.0,24.8312,24.8312,24.7834,24.7834,27442.0
2022-07-19 13:30:00,25.92,25.93,25.91,25.91,18119.0,24.7834,24.7929,24.7738,24.7738,18119.0
2022-07-19 13:40:00,25.91,25.93,25.86,25.87,30700.0,24.7738,24.7929,24.726,24.7356,30700.0
2022-07-19 13:50:00,25.88,25.9,25.84,25.87,69759.0,24.7451,24.7642,24.7069,24.7356,69759.0
2022-07-19 14:00:00,25.86,25.89,25.86,25.87,14669.0,24.726,24.7547,24.726,24.7356,14669.0
2022-07-19 14:10:00,25.88,25.89,25.85,25.89,21939.0,24.7451,24.7547,24.7164,24.7547,21939.0
2022-07-19 14:20:00,25.9,25.99,25.9,25.99,15481.0,24.7642,24.8503,24.7642,24.8503,15481.0
2022-07-19 14:30:00,26.0,26.02,25.91,25.91,31693.0,24.8599,24.879,24.7738,24.7738,31693.0
2022-07-19 14:40:00,25.9,25.93,25.89,25.89,17952.0,24.7642,24.7929,24.7547,24.7547,17952.0
2022-07-19 14:50:00,25.89,25.93,25.89,25.92,26477.0,24.7547,24.7929,24.7547,24.7834,26477.0
2022-07-19 15:00:00,25.93,25.96,25.9,25.96,16116.0,24.7929,24.8216,24.7642,24.8216,16116.0
2022-07-19 15:10:00,25.96,25.99,25.96,25.99,20462.0,24.8216,24.8503,24.8216,24.8503,20462.0
2022-07-19 15:20:00,25.99,26.02,25.99,26.01,33097.0,24.8503,24.879,24.8503,24.8694,33097.0
2022-07-19 15:30:00,26.0,26.01,25.97,26.01,36080.0,24.8599,24.8694,24.8312,24.8694,36080.0
2022-07-19 15:40:00,26.01,26.02,25.98,25.99,34650.0,24.8694,24.879,24.8407,24.8503,34650.0
2022-07-19 15:50:00,26.0,26.02,25.97,26.0,134297.0,24.8599,24.879,24.8312,24.8599,134297.0
2022-07-20 09:30:00,26.11,26.26,26.0,26.14,148126.0,24.965,25.1085,24.8599,24.9937,148126.0
2022-07-20 09:40:00,26.13,26.24,25.85,25.88,149677.0,24.9842,25.0893,24.7164,24.7451,149677.0
2022-07-20 09:50:00,25.86,25.93,25.75,25.77,131139.0,24.726,24.7929,24.6208,24.6399,131139.0
2022-07-20 10:00:00,25.75,25.8,25.64,25.76,123578.0,24.6208,24.6686,24.5156,24.6304,123578.0
2022-07-20 10:10:00,25.77,25.77,25.66,25.76,48465.0,24.6399,24.6399,24.5348,24.6304,48465.0
2022-07-20 10:20:00,25.76,25.81,25.68,25.69,64068.0,24.6304,24.6782,24.5539,24.5635,64068.0
2022-07-20 10:30:00,25.68,25.74,25.65,25.73,69093.0,24.5539,24.6113,24.5252,24.6017,69093.0
2022-07-20 10:40:00,25.73,25.87,25.69,25.86,66711.0,24.6017,24.7356,24.5635,24.726,66711.0
2022-07-20 10:50:00,25.88,25.92,25.83,25.85,37604.0,24.7451,24.7834,24.6973,24.7164,37604.0
2022-07-20 11:00:00,25.84,25.84,25.72,25.75,16762.0,24.7069,24.7069,24.5921,24.6208,16762.0
2022-07-20 11:10:00,25.74,25.77,25.66,25.69,20438.0,24.6113,24.6399,24.5348,24.5635,20438.0
2022-07-20 11:20:00,25.69,25.71,25.66,25.69,16149.0,24.5635,24.5826,24.5348,24.5635,16149.0
2022-07-20 11:30:00,25.68,25.79,25.66,25.76,31723.0,24.5539,24.6591,24.5348,24.6304,31723.0
2022-07-20 11:40:00,25.77,25.82,25.74,25.79,11465.0,24.6399,24.6878,24.6113,24.6591,11465.0
2022-07-20 11:50:00,25.78,25.84,25.76,25.84,26059.0,24.6495,24.7069,24.6304,24.7069,26059.0
2022-07-20 12:00:00,25.84,25.84,25.76,25.79,34335.0,24.7069,24.7069,24.6304,24.6591,34335.0
2022-07-20 12:10:00,25.79,25.8,25.74,25.75,6341.0,24.6591,24.6686,24.6113,24.6208,6341.0
2022-07-20 12:20:00,25.74,25.76,25.7,25.7,15271.0,24.6113,24.6304,24.573,24.573,15271.0
2022-07-20 12:30:00,25.69,25.72,25.68,25.71,11422.0,24.5635,24.5921,24.5539,24.5826,11422.0
2022-07-20 12:40:00,25.71,25.72,25.51,25.51,74916.0,24.5826,24.5921,24.3913,24.3913,74916.0
2022-07-20 12:50:00,25.51,25.64,25.51,25.6,40916.0,24.3913,24.5156,24.3913,24.4774,40916.0
2022-07-20 13:00:00,25.59,25.62,25.54,25.59,43943.0,24.4678,24.4965,24.42,24.4678,43943.0
2022-07-20 13:10:00,25.59,25.59,25.52,25.57,36356.0,24.4678,24.4678,24.4009,24.4487,36356.0
2022-07-20 13:20:00,25.56,25.56,25.53,25.56,12752.0,24.4392,24.4392,24.4105,24.4392,12752.0
2022-07-20 13:30:00,25.56,25.59,25.53,25.55,33085.0,24.4392,24.4678,24.4105,24.4296,33085.0
2022-07-20 13:40:00,25.55,25.55,25.47,25.47,20999.0,24.4296,24.4296,24.3531,24.3531,20999.0
2022-07-20 13:50:00,25.48,25.5,25.37,25.37,54132.0,24.3627,24.3818,24.2575,24.2575,54132.0
2022-07-20 14:00:00,25.38,25.42,25.36,25.37,29838.0,24.2671,24.3053,24.2479,24.2575,29838.0
2022-07-20 14:10:00,25.36,25.36,25.3,25.31,101648.0,24.2479,24.2479,24.1906,24.2001,101648.0
2022-07-20 14:20:00,25.32,25.39,25.32,25.39,35194.0,24.2097,24.2766,24.2097,24.2766,35194.0
2022-07-20 14:30:00,25.39,25.41,25.35,25.36,23702.0,24.2766,24.2957,24.2384,24.2479,23702.0
2022-07-20 14:40:00,25.36,25.36,25.32,25.33,20171.0,24.2479,24.2479,24.2097,24.2192,20171.0
2022-07-20 14:50:00,25.32,25.34,25.29,25.34,60988.0,24.2097,24.2288,24.181,24.2288,60988.0
2022-07-20 15:00:00,25.35,25.39,25.35,25.36,22059.0,24.2384,24.2766,24.2384,24.2479,22059.0
2022-07-20 15:10:00,25.36,25.38,25.32,25.32,20293.0,24.2479,24.2671,24.2097,24.2097,20293.0
2022-07-20 15:20:00,25.32,25.32,25.29,25.32,71126.0,24.2097,24.2097,24.181,24.2097,71126.0
2022-07-20 15:30:00,25.31,25.32,25.25,25.27,86041.0,24.2001,24.2097,24.1428,24.1619,86041.0
2022-07-20 15:40:00,25.27,25.32,25.25,25.32,105779.0,24.1619,24.2097,24.1428,24.2097,105779.0
2022-07-20 15:50:00,25.31,25.34,25.23,25.26,381798.0,24.2001,24.2288,24.1236,24.1523,381798.0
2022-07-21 09:30:00,25.4,25.47,25.21,25.46,406224.0,24.2862,24.3531,24.1045,24.3435,406224.0
2022-07-21 09:40:00,25.47,25.61,25.38,25.47,153220.0,24.3531,24.487,24.2671,24.3531,153220.0
2022-07-21 09:50:00,25.45,25.88,25.44,25.64,147439.0,24.334,24.7451,24.3244,24.5156,147439.0
2022-07-21 10:00:00,25.61,25.71,25.55,25.66,93832.0,24.487,24.5826,24.4296,24.5348,93832.0
2022-07-21 10:10:00,25.65,25.66,25.44,25.55,91096.0,24.5252,24.5348,24.3244,24.4296,91096.0
2022-07-21 10:20:00,25.55,25.57,25.39,25.39,69111.0,24.4296,24.4487,24.2766,24.2766,69111.0
2022-07-21 10:30:00,25.39,25.64,25.39,25.55,73088.0,24.2766,24.5156,24.2766,24.4296,73088.0
2022-07-21 10:40:00,25.55,25.6,25.48,25.5,45668.0,24.4296,24.4774,24.3627,24.3818,45668.0
2022-07-21 10:50:00,25.51,25.73,25.51,25.69,157283.0,24.3913,24.6017,24.3913,24.5635,157283.0
2022-07-21 11:00:00,25.69,25.86,25.68,25.72,255772.0,24.5635,24.726,24.5539,24.5921,255772.0
2022-07-21 11:10:00,25.73,25.79,25.66,25.68,138284.0,24.6017,24.6591,24.5348,24.5539,138284.0
2022-07-21 11:20:00,25.68,25.68,25.57,25.64,76719.0,24.5539,24.5539,24.4487,24.5156,76719.0
2022-07-21 11:30:00,25.65,25.66,25.56,25.59,77622.0,24.5252,24.5348,24.4392,24.4678,77622.0
2022-07-21 11:40:00,25.59,25.65,25.57,25.59,25570.0,24.4678,24.5252,24.4487,24.4678,25570.0
2022-07-21 11:50:00,25.59,25.71,25.59,25.69,90438.0,24.4678,24.5826,24.4678,24.5635,90438.0
2022-07-21 12:00:00,25.68,25.7,25.64,25.7,104206.0,24.5539,24.573,24.5156,24.573,104206.0
2022-07-21 12:10:00,25.71,25.74,25.65,25.7,80450.0,24.5826,24.6113,24.5252,24.573,80450.0
2022-07-21 12:20:00,25.7,25.76,25.7,25.75,47818.0,24.573,24.6304,24.573,24.6208,47818.0
2022-07-21 12:30:00,25.74,25.74,25.68,25.68,24896.0,24.6113,24.6113,24.5539,24.5539,24896.0
2022-07-21 12:40:00,25.68,25.71,25.61,25.63,77657.0,24.5539,24.5826,24.487,24.5061,77657.0
2022-07-21 12:50:00,25.63,25.68,25.62,25.68,57997.0,24.5061,24.5539,24.4965,24.5539,57997.0
2022-07-21 13:00:00,25.68,25.69,25.63,25.68,54599.0,24.5539,24.5635,24.5061,24.5539,54599.0
2022-07-21 13:10:00,25.67,25.72,25.67,25.71,40092.0,24.5443,24.5921,24.5443,24.5826,40092.0
2022-07-21 13:20:00,25.72,25.76,25.71,25.71,48538.0,24.5921,24.6304,24.5826,24.5826,48538.0
2022-07-21 13:30:00,25.7,25.7,25.66,25.67,36819.0,24.573,24.573,24.5348,24.5443,36819.0
2022-07-21 13:40:00,25.67,25.7,25.64,25.64,59006.0,24.5443,24.573,24.5156,24.5156,59006.0
2022-07-21 13:50:00,25.63,25.63,25.58,25.61,16307.0,24.5061,24.5061,24.4583,24.487,16307.0
2022-07-21 14:00:00,25.61,25.66,25.59,25.64,31871.0,24.487,24.5348,24.4678,24.5156,31871.0
2022-07-21 14:10:00,25.63,25.63,25.57,25.57,20988.0,24.5061,24.5061,24.4487,24.4487,20988.0
2022-07-21 14:20:00,25.57,25.6,25.55,25.56,27959.0,24.4487,24.4774,24.4296,24.4392,27959.0
2022-07-21 14:30:00,25.56,25.57,25.55,25.57,31123.0,24.4392,24.4487,24.4296,24.4487,31123.0
2022-07-21 14:40:00,25.57,25.58,25.55,25.56,18829.0,24.4487,24.4583,24.4296,24.4392,18829.0
2022-07-21 14:50:00,25.56,25.58,25.54,25.56,43524.0,24.4392,24.4583,24.42,24.4392,43524.0
2022-07-21 15:00:00,25.56,25.58,25.52,25.58,29428.0,24.4392,24.4583,24.4009,24.4583,29428.0
2022-07-21 15:10:00,25.59,25.63,25.58,25.63,74621.0,24.4678,24.5061,24.4583,24.5061,74621.0
2022-07-21 15:20:00,25.63,25.66,25.61,25.65,68095.0,24.5061,24.5348,24.487,24.5252,68095.0
2022-07-21 15:30:00,25.64,25.68,25.63,25.65,103941.0,24.5156,24.5539,24.5061,24.5252,103941.0
2022-07-21 15:40:00,25.65,25.71,25.65,25.68,217209.0,24.5252,24.5826,24.5252,24.5539,217209.0
2022-07-21 15:50:00,25.68,25.75,25.68,25.75,278851.0,24.5539,24.6208,24.5539,24.6208,278851.0
2022-07-22 09:30:00,25.93,26.11,25.82,25.92,304472.0,24.7929,24.965,24.6878,24.7834,304472.0
2022-07-22 09:40:00,25.91,26.22,25.89,26.2,287107.0,24.7738,25.0702,24.7547,25.0511,287107.0
2022-07-22 09:50:00,26.21,26.34,26.13,26.29,287345.0,25.0607,25.185,24.9842,25.1371,287345.0
2022-07-22 10:00:00,26.29,26.54,26.19,26.2,335395.0,25.1371,25.3762,25.0415,25.0511,335395.0
2022-07-22 10:10:00,26.2,26.43,26.19,26.24,173995.0,25.0511,25.271,25.0415,25.0893,173995.0
2022-07-22 10:20:00,26.23,26.25,26.14,26.2,159492.0,25.0798,25.0989,24.9937,25.0511,159492.0
2022-07-22 10:30:00,26.18,26.18,26.08,26.08,113635.0,25.032,25.032,24.9364,24.9364,113635.0
2022-07-22 10:40:00,26.07,26.27,26.07,26.23,104267.0,24.9268,25.118,24.9268,25.0798,104267.0
2022-07-22 10:50:00,26.24,26.27,26.18,26.26,65440.0,25.0893,25.118,25.032,25.1085,65440.0
2022-07-22 11:00:00,26.27,26.32,26.17,26.17,119324.0,25.118,25.1658,25.0224,25.0224,119324.0
2022-07-22 11:10:00,26.17,26.23,26.12,26.13,40313.0,25.0224,25.0798,24.9746,24.9842,40313.0
2022-07-22 11:20:00,26.12,26.12,26.06,26.07,43000.0,24.9746,24.9746,24.9172,24.9268,43000.0
2022-07-22 11:30:00,26.07,26.1,25.91,25.95,116560.0,24.9268,24.9555,24.7738,24.8121,116560.0
2022-07-22 11:40:00,25.95,25.96,25.9,25.92,50776.0,24.8121,24.8216,24.7642,24.7834,50776.0
2022-07-22 11:50:00,25.93,25.99,25.93,25.96,38638.0,24.7929,24.8503,24.7929,24.8216,38638.0
2022-07-22 12:00:00,25.97,25.97,25.82,25.83,26215.0,24.8312,24.8312,24.6878,24.6973,26215.0
2022-07-22 12:10:00,25.83,25.84,25.73,25.81,39650.0,24.6973,24.7069,24.6017,24.6782,39650.0
2022-07-22 12:20:00,25.82,25.82,25.72,25.75,100480.0,24.6878,24.6878,24.5921,24.6208,100480.0
2022-07-22 12:30:00,25.75,25.83,25.74,25.81,28522.0,24.6208,24.6973,24.6113,24.6782,28522.0
2022-07-22 12:40:00,25.82,25.82,25.73,25.75,52150.0,24.6878,24.6878,24.6017,24.6208,52150.0
2022-07-22 12:50:00,25.75,25.76,25.66,25.67,50917.0,24.6208,24.6304,24.5348,24.5443,50917.0
2022-07-22 13:00:00,25.67,25.67,25.62,25.63,66093.0,24.5443,24.5443,24.4965,24.5061,66093.0
2022-07-22 13:10:00,25.64,25.64,25.6,25.61,51184.0,24.5156,24.5156,24.4774,24.487,51184.0
2022-07-22 13:20:00,25.61,25.64,25.6,25.61,39738.0,24.487,24.5156,24.4774,24.487,39738.0
2022-07-22 13:30:00,25.6,25.6,25.45,25.46,65930.0,24.4774,24.4774,24.334,24.3435,65930.0
2022-07-22 13:40:00,25.47,25.49,25.44,25.46,64486.0,24.3531,24.3722,24.3244,24.3435,64486.0
2022-07-22 13:50:00,25.45,25.5,25.41,25.48,41208.0,24.334,24.3818,24.2957,24.3627,41208.0
2022-07-22 14:00:00,25.48,25.49,25.38,25.39,74086.0,24.3627,24.3722,24.2671,24.2766,74086.0
2022-07-22 14:10:00,25.39,25.4,25.32,25.35,62598.0,24.2766,24.2862,24.2097,24.2384,62598.0
2022-07-22 14:20:00,25.36,25.36,25.3,25.34,41680.0,24.2479,24.2479,24.1906,24.2288,41680.0
2022-07-22 14:30:00,25.35,25.57,25.31,25.55,136844.0,24.2384,24.4487,24.2001,24.4296,136844.0
2022-07-22 14:40:00,25.54,25.54,25.43,25.49,41187.0,24.42,24.42,24.3149,24.3722,41187.0
2022-07-22 14:50:00,25.5,25.55,25.48,25.5,31777.0,24.3818,24.4296,24.3627,24.3818,31777.0
2022-07-22 15:00:00,25.51,25.52,25.41,25.41,67322.0,24.3913,24.4009,24.2957,24.2957,67322.0
2022-07-22 15:10:00,25.41,25.5,25.41,25.5,34175.0,24.2957,24.3818,24.2957,24.3818,34175.0
2022-07-22 15:20:00,25.5,25.52,25.48,25.5,26376.0,24.3818,24.4009,24.3627,24.3818,26376.0
2022-07-22 15:30:00,25.51,25.54,25.49,25.49,39174.0,24.3913,24.42,24.3722,24.3722,39174.0
2022-07-22 15:40:00,25.48,25.48,25.39,25.39,122068.0,24.3627,24.3627,24.2766,24.2766,122068.0
2022-07-22 15:50:00,25.4,25.44,25.37,25.43,133735.0,24.2862,24.3244,24.2575,24.3149,133735.0
2022-07-25 09:30:00,25.32,25.42,24.96,25.04,637238.0,24.2097,24.3053,23.8655,23.942,637238.0
2022-07-25 09:40:00,25.01,25.11,24.82,24.99,264324.0,23.9133,24.0089,23.7316,23.8942,264324.0
2022-07-25 09:50:00,24.98,25.06,24.78,24.78,214281.0,23.8846,23.9611,23.6934,23.6934,214281.0
2022-07-25 10:00:00,24.79,24.85,24.68,24.73,169992.0,23.7029,23.7603,23.5977,23.6456,169992.0
2022-07-25 10:10:00,24.73,24.73,24.56,24.64,148486.0,23.6456,23.6456,23.483,23.5595,148486.0
2022-07-25 10:20:00,24.64,24.68,24.6,24.68,222683.0,23.5595,23.5977,23.5213,23.5977,222683.0
2022-07-25 10:30:00,24.67,24.67,24.53,24.55,116463.0,23.5882,23.5882,23.4543,23.4734,116463.0
2022-07-25 10:40:00,24.54,24.72,24.53,24.66,118032.0,23.4639,23.636,23.4543,23.5786,118032.0
2022-07-25 10:50:00,24.66,24.7,24.56,24.57,79357.0,23.5786,23.6169,23.483,23.4926,79357.0
2022-07-25 11:00:00,24.57,24.73,24.56,24.72,77898.0,23.4926,23.6456,23.483,23.636,77898.0
2022-07-25 11:10:00,24.72,24.72,24.59,24.62,36562.0,23.636,23.636,23.5117,23.5404,36562.0
2022-07-25 11:20:00,24.64,24.81,24.64,24.77,94995.0,23.5595,23.722,23.5595,23.6838,94995.0
2022-07-25 11:30:00,24.77,24.79,24.7,24.72,68874.0,23.6838,23.7029,23.6169,23.636,68874.0
2022-07-25 11:40:00,24.72,24.79,24.7,24.73,26699.0,23.636,23.7029,23.6169,23.6456,26699.0
2022-07-25 11:50:00,24.73,24.73,24.53,24.55,98917.0,23.6456,23.6456,23.4543,23.4734,98917.0
2022-07-25 12:00:00,24.55,24.59,24.54,24.54,40892.0,23.4734,23.5117,23.4639,23.4639,40892.0
2022-07-25 12:10:00,24.57,24.58,24.54,24.56,38977.0,23.4926,23.5021,23.4639,23.483,38977.0
2022-07-25 12:20:00,24.55,24.58,24.52,24.58,25970.0,23.4734,23.5021,23.4448,23.5021,25970.0
2022-07-25 12:30:00,24.59,24.63,24.56,24.6,53915.0,23.5117,23.5499,23.483,23.5213,53915.0
2022-07-25 12:40:00,24.61,24.67,24.6,24.62,49629.0,23.5308,23.5882,23.5213,23.5404,49629.0
2022-07-25 12:50:00,24.62,24.64,24.59,24.64,26247.0,23.5404,23.5595,23.5117,23.5595,26247.0
2022-07-25 13:00:00,24.64,24.68,24.61,24.64,61411.0,23.5595,23.5977,23.5308,23.5595,61411.0
2022-07-25 13:10:00,24.64,24.64,24.57,24.62,219153.0,23.5595,23.5595,23.4926,23.5404,219153.0
2022-07-25 13:20:00,24.61,24.64,24.58,24.59,60326.0,23.5308,23.5595,23.5021,23.5117,60326.0
2022-07-25 13:30:00,24.59,24.61,24.56,24.57,34653.0,23.5117,23.5308,23.483,23.4926,34653.0
2022-07-25 13:40:00,24.56,24.61,24.52,24.61,50351.0,23.483,23.5308,23.4448,23.5308,50351.0
2022-07-25 13:50:00,24.61,24.63,24.56,24.58,31089.0,23.5308,23.5499,23.483,23.5021,31089.0
2022-07-25 14:00:00,24.57,24.59,24.55,24.59,21770.0,23.4926,23.5117,23.4734,23.5117,21770.0
2022-07-25 14:10:00,24.59,24.61,24.55,24.56,37780.0,23.5117,23.5308,23.4734,23.483,37780.0
2022-07-25 14:20:00,24.57,24.59,24.54,24.55,58025.0,23.4926,23.5117,23.4639,23.4734,58025.0
2022-07-25 14:30:00,24.55,24.55,24.47,24.5,55037.0,23.4734,23.4734,23.397,23.4256,55037.0
2022-07-25 14:40:00,24.5,24.54,24.48,24.49,48022.0,23.4256,23.4639,23.4065,23.4161,48022.0
2022-07-25 14:50:00,24.48,24.5,24.45,24.45,30810.0,23.4065,23.4256,23.3778,23.3778,30810.0
2022-07-25 15:00:00,24.45,24.5,24.41,24.42,69108.0,23.3778,23.4256,23.3396,23.3491,69108.0
2022-07-25 15:10:00,24.42,24.45,24.38,24.41,51057.0,23.3491,23.3778,23.3109,23.3396,51057.0
2022-07-25 15:20:00,24.41,24.46,24.41,24.44,89142.0,23.3396,23.3874,23.3396,23.3683,89142.0
2022-07-25 15:30:00,24.43,24.48,24.39,24.48,59910.0,23.3587,23.4065,23.3205,23.4065,59910.0
2022-07-25 15:40:00,24.48,24.5,24.38,24.48,162850.0,23.4065,23.4256,23.3109,23.4065,162850.0
2022-07-25 15:50:00,24.49,24.62,24.49,24.58,412072.0,23.4161,23.5404,23.4161,23.5021,412072.0
2022-07-26 09:30:00,24.69,25.06,24.68,25.05,543010.0,23.6073,23.9611,23.5977,23.9515,543010.0
2022-07-26 09:40:00,25.05,25.11,24.94,25.02,271018.0,23.9515,24.0089,23.8463,23.9228,271018.0
2022-07-26 09:50:00,25.03,25.17,25.01,25.08,265114.0,23.9324,24.0663,23.9133,23.9802,265114.0
2022-07-26 10:00:00,25.07,25.13,24.99,25.11,348609.0,23.9706,24.028,23.8942,24.0089,348609.0
2022-07-26 10:10:00,25.1,25.15,25.03,25.09,202177.0,23.9993,24.0471,23.9324,23.9898,202177.0
2022-07-26 10:20:00,25.1,25.17,25.04,25.07,130682.0,23.9993,24.0663,23.942,23.9706,130682.0
2022-07-26 10:30:00,25.07,25.07,24.95,24.96,116840.0,23.9706,23.9706,23.8559,23.8655,116840.0
2022-07-26 10:40:00,24.95,24.98,24.86,24.88,169260.0,23.8559,23.8846,23.7699,23.789,169260.0
2022-07-26 10:50:00,24.87,24.97,24.85,24.97,101514.0,23.7794,23.875,23.7603,23.875,101514.0
2022-07-26 11:00:00,24.98,25.05,24.98,24.99,63628.0,23.8846,23.9515,23.8846,23.8942,63628.0
2022-07-26 11:10:00,24.99,25.08,24.99,25.05,112515.0,23.8942,23.9802,23.8942,23.9515,112515.0
2022-07-26 11:20:00,25.05,25.09,24.99,24.99,67404.0,23.9515,23.9898,23.8942,23.8942,67404.0
2022-07-26 11:30:00,24.98,24.99,24.87,24.93,90620.0,23.8846,23.8942,23.7794,23.8368,90620.0
2022-07-26 11:40:00,24.94,24.97,24.87,24.87,62709.0,23.8463,23.875,23.7794,23.7794,62709.0
2022-07-26 11:50:00,24.86,24.95,24.85,24.95,55250.0,23.7699,23.8559,23.7603,23.8559,55250.0
2022-07-26 12:00:00,24.95,25.05,24.95,25.04,74317.0,23.8559,23.9515,23.8559,23.942,74317.0
2022-07-26 12:10:00,25.04,25.05,25.0,25.0,29979.0,23.942,23.9515,23.9037,23.9037,29979.0
2022-07-26 12:20:00,24.99,24.99,24.96,24.96,29858.0,23.8942,23.8942,23.8655,23.8655,29858.0
2022-07-26 12:30:00,24.98,25.04,24.98,25.01,24473.0,23.8846,23.942,23.8846,23.9133,24473.0
2022-07-26 12:40:00,24.99,25.03,24.98,25.03,45508.0,23.8942,23.9324,23.8846,23.9324,45508.0
2022-07-26 12:50:00,25.03,25.03,25.0,25.02,27968.0,23.9324,23.9324,23.9037,23.9228,27968.0
2022-07-26 13:00:00,25.02,25.07,24.99,25.01,38180.0,23.9228,23.9706,23.8942,23.9133,38180.0
2022-07-26 13:10:00,25.02,25.02,25.0,25.0,19794.0,23.9228,23.9228,23.9037,23.9037,19794.0
2022-07-26 13:20:00,25.0,25.02,24.97,25.0,39550.0,23.9037,23.9228,23.875,23.9037,39550.0
2022-07-26 13:30:00,25.01,25.02,24.96,25.01,41083.0,23.9133,23.9228,23.8655,23.9133,41083.0
2022-07-26 13:40:00,25.01,25.01,24.96,24.96,20605.0,23.9133,23.9133,23.8655,23.8655,20605.0
2022-07-26 13:50:00,24.97,25.0,24.97,25.0,13364.0,23.875,23.9037,23.875,23.9037,13364.0
2022-07-26 14:00:00,25.0,25.06,25.0,25.02,45101.0,23.9037,23.9611,23.9037,23.9228,45101.0
2022-07-26 14:10:00,25.03,25.05,25.0,25.0,18647.0,23.9324,23.9515,23.9037,23.9037,18647.0
2022-07-26 14:20:00,24.99,25.0,24.94,24.97,25331.0,23.8942,23.9037,23.8463,23.875,25331.0
2022-07-26 14:30:00,24.97,24.99,24.96,24.98,27327.0,23.875,23.8942,23.8655,23.8846,27327.0
2022-07-26 14:40:00,24.98,24.99,24.97,24.98,33725.0,23.8846,23.8942,23.875,23.8846,33725.0
2022-07-26 14:50:00,24.97,25.0,24.96,25.0,62870.0,23.875,23.9037,23.8655,23.9037,62870.0
2022-07-26 15:00:00,25.0,25.07,25.0,25.07,72104.0,23.9037,23.9706,23.9037,23.9706,72104.0
2022-07-26 15:10:00,25.06,25.11,25.05,25.09,48320.0,23.9611,24.0089,23.9515,23.9898,48320.0
2022-07-26 15:20:00,25.09,25.11,25.08,25.11,46138.0,23.9898,24.0089,23.9802,24.0089,46138.0
2022-07-26 15:30:00,25.11,25.11,25.07,25.09,38400.0,24.0089,24.0089,23.9706,23.9898,38400.0
2022-07-26 15:40:00,25.08,25.09,25.05,25.05,66571.0,23.9802,23.9898,23.9515,23.9515,66571.0
2022-07-26 15:50:00,25.05,25.11,25.05,25.1,180607.0,23.9515,24.0089,23.9515,23.9993,180607.0
2022-07-27 09:30:00,25.16,25.2,25.02,25.14,236725.0,24.0567,24.0949,23.9228,24.0376,236725.0
2022-07-27 09:40:00,25.14,25.18,24.91,24.97,129680.0,24.0376,24.0758,23.8177,23.875,129680.0
2022-07-27 09:50:00,24.95,25.02,24.87,24.95,159408.0,23.8559,23.9228,23.7794,23.8559,159408.0
2022-07-27 10:00:00,24.96,25.02,24.88,24.92,128049.0,23.8655,23.9228,23.789,23.8272,128049.0
2022-07-27 10:10:00,24.93,24.94,24.81,24.87,122642.0,23.8368,23.8463,23.722,23.7794,122642.0
2022-07-27 10:20:00,24.86,24.89,24.82,24.86,63512.0,23.7699,23.7985,23.7316,23.7699,63512.0
2022-07-27 10:30:00,24.86,24.91,24.85,24.87,69524.0,23.7699,23.8177,23.7603,23.7794,69524.0
2022-07-27 10:40:00,24.86,24.91,24.83,24.89,55031.0,23.7699,23.8177,23.7412,23.7985,55031.0
2022-07-27 10:50:00,24.91,25.0,24.88,24.97,51066.0,23.8177,23.9037,23.789,23.875,51066.0
2022-07-27 11:00:00,24.96,25.01,24.96,24.99,19813.0,23.8655,23.9133,23.8655,23.8942,19813.0
2022-07-27 11:10:00,25.0,25.11,24.96,25.1,71069.0,23.9037,24.0089,23.8655,23.9993,71069.0
2022-07-27 11:20:00,25.09,25.11,25.07,25.08,24375.0,23.9898,24.0089,23.9706,23.9802,24375.0
2022-07-27 11:30:00,25.07,25.13,25.07,25.09,27299.0,23.9706,24.028,23.9706,23.9898,27299.0
2022-07-27 11:40:00,25.09,25.2,25.06,25.17,146693.0,23.9898,24.0949,23.9611,24.0663,146693.0
2022-07-27 11:50:00,25.16,25.18,25.09,25.11,57283.0,24.0567,24.0758,23.9898,24.0089,57283.0
2022-07-27 12:00:00,25.11,25.13,25.07,25.07,49226.0,24.0089,24.028,23.9706,23.9706,49226.0
2022-07-27 12:10:00,25.07,25.11,25.07,25.11,25609.0,23.9706,24.0089,23.9706,24.0089,25609.0
2022-07-27 12:20:00,25.11,25.12,25.09,25.11,48466.0,24.0089,24.0185,23.9898,24.0089,48466.0
2022-07-27 12:30:00,25.1,25.1,25.01,25.07,90913.0,23.9993,23.9993,23.9133,23.9706,90913.0
2022-07-27 12:40:00,25.06,25.16,25.06,25.14,50546.0,23.9611,24.0567,23.9611,24.0376,50546.0
2022-07-27 12:50:00,25.14,25.16,25.13,25.13,19801.0,24.0376,24.0567,24.028,24.028,19801.0
2022-07-27 13:00:00,25.13,25.16,25.13,25.15,22713.0,24.028,24.0567,24.028,24.0471,22713.0
2022-07-27 13:10:00,25.15,25.16,25.15,25.16,17887.0,24.0471,24.0567,24.0471,24.0567,17887.0
2022-07-27 13:20:00,25.16,25.18,25.15,25.15,10851.0,24.0567,24.0758,24.0471,24.0471,10851.0
2022-07-27 13:30:00,25.15,25.16,25.1,25.11,41416.0,24.0471,24.0567,23.9993,24.0089,41416.0
2022-07-27 13:40:00,25.11,25.15,25.11,25.13,22517.0,24.0089,24.0471,24.0089,24.028,22517.0
2022-07-27 13:50:00,25.13,25.13,25.03,25.07,51530.0,24.028,24.028,23.9324,23.9706,51530.0
2022-07-27 14:00:00,25.08,25.35,25.01,25.15,323522.0,23.9802,24.2384,23.9133,24.0471,323522.0
2022-07-27 14:10:00,25.16,25.25,25.14,25.22,83841.0,24.0567,24.1428,24.0376,24.1141,83841.0
2022-07-27 14:20:00,25.22,25.25,25.17,25.19,54575.0,24.1141,24.1428,24.0663,24.0854,54575.0
2022-07-27 14:30:00,25.2,25.33,24.93,25.26,471762.0,24.0949,24.2192,23.8368,24.1523,471762.0
2022-07-27 14:40:00,25.27,25.55,25.27,25.48,407607.0,24.1619,24.4296,24.1619,24.3627,407607.0
2022-07-27 14:50:00,25.49,25.63,25.41,25.45,226802.0,24.3722,24.5061,24.2957,24.334,226802.0
2022-07-27 15:00:00,25.45,25.54,25.39,25.53,118769.0,24.334,24.42,24.2766,24.4105,118769.0
2022-07-27 15:10:00,25.54,25.59,25.51,25.55,226441.0,24.42,24.4678,24.3913,24.4296,226441.0
2022-07-27 15:20:00,25.55,25.66,25.53,25.64,231299.0,24.4296,24.5348,24.4105,24.5156,231299.0
2022-07-27 15:30:00,25.65,25.66,25.51,25.52,159062.0,24.5252,24.5348,24.3913,24.4009,159062.0
2022-07-27 15:40:00,25.53,25.59,25.53,25.57,174056.0,24.4105,24.4678,24.4105,24.4487,174056.0
2022-07-27 15:50:00,25.57,25.57,25.45,25.51,562318.0,24.4487,24.4487,24.334,24.3913,562318.0
2022-07-28 09:30:00,26.26,26.36,25.98,26.15,704145.0,25.1085,25.2041,24.8407,25.0033,704145.0
2022-07-28 09:40:00,26.16,26.35,26.05,26.1,299834.0,25.0128,25.1945,24.9077,24.9555,299834.0
2022-07-28 09:50:00,26.12,26.22,25.93,26.11,220872.0,24.9746,25.0702,24.7929,24.965,220872.0
2022-07-28 10:00:00,26.11,26.27,25.98,26.02,144584.0,24.965,25.118,24.8407,24.879,144584.0
2022-07-28 10:10:00,26.05,26.05,25.76,25.78,136292.0,24.9077,24.9077,24.6304,24.6495,136292.0
2022-07-28 10:20:00,25.78,25.8,25.68,25.74,108823.0,24.6495,24.6686,24.5539,24.6113,108823.0
2022-07-28 10:30:00,25.73,25.87,25.72,25.87,86148.0,24.6017,24.7356,24.5921,24.7356,86148.0
2022-07-28 10:40:00,25.86,25.97,25.83,25.95,73730.0,24.726,24.8312,24.6973,24.8121,73730.0
2022-07-28 10:50:00,25.95,26.05,25.94,26.03,212179.0,24.8121,24.9077,24.8025,24.8885,212179.0
2022-07-28 11:00:00,26.03,26.14,25.9,25.93,134592.0,24.8885,24.9937,24.7642,24.7929,134592.0
2022-07-28 11:10:00,25.95,25.99,25.88,25.96,93088.0,24.8121,24.8503,24.7451,24.8216,93088.0
2022-07-28 11:20:00,25.97,26.21,25.97,26.2,234311.0,24.8312,25.0607,24.8312,25.0511,234311.0
2022-07-28 11:30:00,26.2,26.21,26.05,26.07,102551.0,25.0511,25.0607,24.9077,24.9268,102551.0
2022-07-28 11:40:00,26.07,26.16,26.07,26.16,46305.0,24.9268,25.0128,24.9268,25.0128,46305.0
2022-07-28 11:50:00,26.18,26.18,26.02,26.04,59761.0,25.032,25.032,24.879,24.8981,59761.0
2022-07-28 12:00:00,26.03,26.11,26.01,26.05,58811.0,24.8885,24.965,24.8694,24.9077,58811.0
2022-07-28 12:10:00,26.05,26.08,26.02,26.07,68237.0,24.9077,24.9364,24.879,24.9268,68237.0
2022-07-28 12:20:00,26.07,26.14,26.03,26.13,61266.0,24.9268,24.9937,24.8885,24.9842,61266.0
2022-07-28 12:30:00,26.12,26.16,26.07,26.16,59076.0,24.9746,25.0128,24.9268,25.0128,59076.0
2022-07-28 12:40:00,26.17,26.29,26.14,26.29,131597.0,25.0224,25.1371,24.9937,25.1371,131597.0
2022-07-28 12:50:00,26.29,26.29,26.16,26.16,99854.0,25.1371,25.1371,25.0128,25.0128,99854.0
2022-07-28 13:00:00,26.16,26.18,26.09,26.11,193005.0,25.0128,25.032,24.9459,24.965,193005.0
2022-07-28 13:10:00,26.12,26.15,25.94,25.95,141289.0,24.9746,25.0033,24.8025,24.8121,141289.0
2022-07-28 13:20:00,25.95,26.02,25.91,25.95,244938.0,24.8121,24.879,24.7738,24.8121,244938.0
2022-07-28 13:30:00,25.95,25.96,25.91,25.92,63728.0,24.8121,24.8216,24.7738,24.7834,63728.0
2022-07-28 13:40:00,25.91,25.95,25.82,25.82,125030.0,24.7738,24.8121,24.6878,24.6878,125030.0
2022-07-28 13:50:00,25.82,25.94,25.8,25.94,258763.0,24.6878,24.8025,24.6686,24.8025,258763.0
2022-07-28 14:00:00,25.95,25.95,25.9,25.91,85993.0,24.8121,24.8121,24.7642,24.7738,85993.0
2022-07-28 14:10:00,25.91,25.92,25.85,25.88,119434.0,24.7738,24.7834,24.7164,24.7451,119434.0
2022-07-28 14:20:00,25.88,25.91,25.87,25.9,52907.0,24.7451,24.7738,24.7356,24.7642,52907.0
2022-07-28 14:30:00,25.9,25.9,25.84,25.84,55052.0,24.7642,24.7642,24.7069,24.7069,55052.0
2022-07-28 14:40:00,25.85,25.86,25.76,25.8,38183.0,24.7164,24.726,24.6304,24.6686,38183.0
2022-07-28 14:50:00,25.81,25.83,25.8,25.82,55721.0,24.6782,24.6973,24.6686,24.6878,55721.0
2022-07-28 15:00:00,25.83,25.84,25.79,25.81,67494.0,24.6973,24.7069,24.6591,24.6782,67494.0
2022-07-28 15:10:00,25.82,25.92,25.81,25.92,41637.0,24.6878,24.7834,24.6782,24.7834,41637.0
2022-07-28 15:20:00,25.92,25.95,25.92,25.94,45489.0,24.7834,24.8121,24.7834,24.8025,45489.0
2022-07-28 15:30:00,25.93,25.95,25.9,25.94,82469.0,24.7929,24.8121,24.7642,24.8025,82469.0
2022-07-28 15:40:00,25.93,25.98,25.91,25.97,79196.0,24.7929,24.8407,24.7738,24.8312,79196.0
2022-07-28 15:50:00,25.96,26.01,25.95,25.98,311827.0,24.8216,24.8694,24.8121,24.8407,311827.0
2022-07-29 09:30:00,26.18,26.21,25.73,25.74,453353.0,25.032,25.0607,24.6017,24.6113,453353.0
2022-07-29 09:40:00,25.75,26.02,25.74,25.89,244218.0,24.6208,24.879,24.6113,24.7547,244218.0
2022-07-29 09:50:00,25.88,25.88,25.54,25.63,277693.0,24.7451,24.7451,24.42,24.5061,277693.0
2022-07-29 10:00:00,25.64,25.79,25.56,25.7,136886.0,24.5156,24.6591,24.4392,24.573,136886.0
2022-07-29 10:10:00,25.71,25.93,25.71,25.93,107697.0,24.5826,24.7929,24.5826,24.7929,107697.0
2022-07-29 10:20:00,25.93,26.02,25.91,25.96,180578.0,24.7929,24.879,24.7738,24.8216,180578.0
2022-07-29 10:30:00,25.96,26.01,25.88,25.94,131223.0,24.8216,24.8694,24.7451,24.8025,131223.0
2022-07-29 10:40:00,25.95,26.12,25.88,26.1,179236.0,24.8121,24.9746,24.7451,24.9555,179236.0
2022-07-29 10:50:00,26.11,26.21,26.11,26.13,155053.0,24.965,25.0607,24.965,24.9842,155053.0
2022-07-29 11:00:00,26.14,26.21,26.12,26.12,232798.0,24.9937,25.0607,24.9746,24.9746,232798.0
2022-07-29 11:10:00,26.12,26.26,26.1,26.23,100946.0,24.9746,25.1085,24.9555,25.0798,100946.0
2022-07-29 11:20:00,26.24,26.29,26.15,26.18,69126.0,25.0893,25.1371,25.0033,25.032,69126.0
2022-07-29 11:30:00,26.18,26.21,26.0,26.09,237316.0,25.032,25.0607,24.8599,24.9459,237316.0
2022-07-29 11:40:00,26.09,26.3,26.09,26.3,168445.0,24.9459,25.1467,24.9459,25.1467,168445.0
2022-07-29 11:50:00,26.3,26.3,26.2,26.21,77177.0,25.1467,25.1467,25.0511,25.0607,77177.0
2022-07-29 12:00:00,26.22,26.29,26.21,26.23,81444.0,25.0702,25.1371,25.0607,25.0798,81444.0
2022-07-29 12:10:00,26.23,26.29,26.21,26.22,48069.0,25.0798,25.1371,25.0607,25.0702,48069.0
2022-07-29 12:20:00,26.23,26.28,26.18,26.19,27574.0,25.0798,25.1276,25.032,25.0415,27574.0
2022-07-29 12:30:00,26.19,26.23,26.18,26.21,32825.0,25.0415,25.0798,25.032,25.0607,32825.0
2022-07-29 12:40:00,26.21,26.25,26.17,26.22,41785.0,25.0607,25.0989,25.0224,25.0702,41785.0
2022-07-29 12:50:00,26.22,26.29,26.21,26.25,28217.0,25.0702,25.1371,25.0607,25.0989,28217.0
2022-07-29 13:00:00,26.26,26.27,26.18,26.2,42895.0,25.1085,25.118,25.032,25.0511,42895.0
2022-07-29 13:10:00,26.2,26.25,26.2,26.2,30077.0,25.0511,25.0989,25.0511,25.0511,30077.0
2022-07-29 13:20:00,26.2,26.22,26.16,26.2,30366.0,25.0511,25.0702,25.0128,25.0511,30366.0
2022-07-29 13:30:00,26.2,26.27,26.18,26.26,31227.0,25.0511,25.118,25.032,25.1085,31227.0
2022-07-29 13:40:00,26.26,26.3,26.25,26.29,31995.0,25.1085,25.1467,25.0989,25.1371,31995.0
2022-07-29 13:50:00,26.29,26.34,26.29,26.34,53377.0,25.1371,25.185,25.1371,25.185,53377.0
2022-07-29 14:00:00,26.34,26.39,26.34,26.37,94340.0,25.185,25.2328,25.185,25.2136,94340.0
2022-07-29 14:10:00,26.37,26.37,26.28,26.32,70335.0,25.2136,25.2136,25.1276,25.1658,70335.0
2022-07-29 14:20:00,26.32,26.33,26.26,26.27,30902.0,25.1658,25.1754,25.1085,25.118,30902.0
2022-07-29 14:30:00,26.27,26.28,26.25,26.26,31100.0,25.118,25.1276,25.0989,25.1085,31100.0
2022-07-29 14:40:00,26.25,26.3,26.23,26.3,51435.0,25.0989,25.1467,25.0798,25.1467,51435.0
2022-07-29 14:50:00,26.3,26.3,26.26,26.3,27530.0,25.1467,25.1467,25.1085,25.1467,27530.0
2022-07-29 15:00:00,26.3,26.36,26.3,26.34,44688.0,25.1467,25.2041,25.1467,25.185,44688.0
2022-07-29 15:10:00,26.33,26.33,26.27,26.3,37359.0,25.1754,25.1754,25.118,25.1467,37359.0
2022-07-29 15:20:00,26.3,26.3,26.23,26.24,37703.0,25.1467,25.1467,25.0798,25.0893,37703.0
2022-07-29 15:30:00,26.25,26.3,26.25,26.29,50448.0,25.0989,25.1467,25.0989,25.1371,50448.0
2022-07-29 15:40:00,26.28,26.28,26.21,26.26,132303.0,25.1276,25.1276,25.0607,25.1085,132303.0
2022-07-29 15:50:00,26.26,26.28,26.21,26.27,247795.0,25.1085,25.1276,25.0607,25.118,247795.0
2022-08-01 09:30:00,26.38,26.4,26.15,26.39,333913.0,25.2232,25.2423,25.0033,25.2328,333913.0
2022-08-01 09:40:00,26.39,26.49,26.27,26.43,112741.0,25.2328,25.3284,25.118,25.271,112741.0
2022-08-01 09:50:00,26.42,26.42,26.24,26.24,66729.0,25.2614,25.2614,25.0893,25.0893,66729.0
2022-08-01 10:00:00,26.25,26.38,26.1,26.14,101626.0,25.0989,25.2232,24.9555,24.9937,101626.0
2022-08-01 10:10:00,26.13,26.25,26.1,26.16,89261.0,24.9842,25.0989,24.9555,25.0128,89261.0
2022-08-01 10:20:00,26.15,26.15,25.98,26.03,138097.0,25.0033,25.0033,24.8407,24.8885,138097.0
2022-08-01 10:30:00,26.04,26.13,26.03,26.1,164341.0,24.8981,24.9842,24.8885,24.9555,164341.0
2022-08-01 10:40:00,26.09,26.22,26.09,26.21,25315.0,24.9459,25.0702,24.9459,25.0607,25315.0
2022-08-01 10:50:00,26.22,26.24,26.11,26.17,113943.0,25.0702,25.0893,24.965,25.0224,113943.0
2022-08-01 11:00:00,26.17,26.18,26.0,26.02,124464.0,25.0224,25.032,24.8599,24.879,124464.0
2022-08-01 11:10:00,26.03,26.14,26.02,26.06,70878.0,24.8885,24.9937,24.879,24.9172,70878.0
2022-08-01 11:20:00,26.06,26.21,26.06,26.19,183093.0,24.9172,25.0607,24.9172,25.0415,183093.0
2022-08-01 11:30:00,26.2,26.25,26.18,26.22,78425.0,25.0511,25.0989,25.032,25.0702,78425.0
2022-08-01 11:40:00,26.21,26.33,26.21,26.3,86634.0,25.0607,25.1754,25.0607,25.1467,86634.0
2022-08-01 11:50:00,26.31,26.31,26.21,26.26,76775.0,25.1563,25.1563,25.0607,25.1085,76775.0
2022-08-01 12:00:00,26.26,26.3,26.26,26.27,15693.0,25.1085,25.1467,25.1085,25.118,15693.0
2022-08-01 12:10:00,26.27,26.28,26.21,26.23,58471.0,25.118,25.1276,25.0607,25.0798,58471.0
2022-08-01 12:20:00,26.22,26.32,26.22,26.31,73538.0,25.0702,25.1658,25.0702,25.1563,73538.0
2022-08-01 12:30:00,26.31,26.37,26.29,26.37,31795.0,25.1563,25.2136,25.1371,25.2136,31795.0
2022-08-01 12:40:00,26.38,26.41,26.35,26.41,61571.0,25.2232,25.2519,25.1945,25.2519,61571.0
2022-08-01 12:50:00,26.4,26.46,26.38,26.44,94525.0,25.2423,25.2997,25.2232,25.2806,94525.0
2022-08-01 13:00:00,26.43,26.43,26.33,26.35,52918.0,25.271,25.271,25.1754,25.1945,52918.0
2022-08-01 13:10:00,26.35,26.36,26.3,26.3,25080.0,25.1945,25.2041,25.1467,25.1467,25080.0
2022-08-01 13:20:00,26.3,26.31,26.27,26.28,27022.0,25.1467,25.1563,25.118,25.1276,27022.0
2022-08-01 13:30:00,26.27,26.29,26.25,26.28,17710.0,25.118,25.1371,25.0989,25.1276,17710.0
2022-08-01 13:40:00,26.28,26.31,26.19,26.22,42662.0,25.1276,25.1563,25.0415,25.0702,42662.0
2022-08-01 13:50:00,26.22,26.22,26.19,26.2,11259.0,25.0702,25.0702,25.0415,25.0511,11259.0
2022-08-01 14:00:00,26.19,26.21,26.16,26.2,24055.0,25.0415,25.0607,25.0128,25.0511,24055.0
2022-08-01 14:10:00,26.18,26.23,26.17,26.18,36101.0,25.032,25.0798,25.0224,25.032,36101.0
2022-08-01 14:20:00,26.17,26.18,26.12,26.16,36301.0,25.0224,25.032,24.9746,25.0128,36301.0
2022-08-01 14:30:00,26.16,26.18,26.14,26.15,23698.0,25.0128,25.032,24.9937,25.0033,23698.0
2022-08-01 14:40:00,26.15,26.15,26.09,26.1,45610.0,25.0033,25.0033,24.9459,24.9555,45610.0
2022-08-01 14:50:00,26.1,26.18,26.09,26.17,54514.0,24.9555,25.032,24.9459,25.0224,54514.0
2022-08-01 15:00:00,26.16,26.17,26.13,26.15,36132.0,25.0128,25.0224,24.9842,25.0033,36132.0
2022-08-01 15:10:00,26.14,26.18,26.12,26.16,38040.0,24.9937,25.032,24.9746,25.0128,38040.0
2022-08-01 15:20:00,26.15,26.15,26.13,26.14,13737.0,25.0033,25.0033,24.9842,24.9937,13737.0
2022-08-01 15:30:00,26.14,26.16,26.14,26.14,37331.0,24.9937,25.0128,24.9937,24.9937,37331.0
2022-08-01 15:40:00,26.14,26.2,26.14,26.2,46943.0,24.9937,25.0511,24.9937,25.0511,46943.0
2022-08-01 15:50:00,26.21,26.23,26.2,26.22,233916.0,25.0607,25.0798,25.0511,25.0702,233916.0
2022-08-02 09:30:00,26.3,26.48,26.29,26.39,323018.0,25.1467,25.3188,25.1371,25.2328,323018.0
2022-08-02 09:40:00,26.4,26.41,26.09,26.15,131172.0,25.2423,25.2519,24.9459,25.0033,131172.0
2022-08-02 09:50:00,26.14,26.47,26.13,26.39,177516.0,24.9937,25.3093,24.9842,25.2328,177516.0
2022-08-02 10:00:00,26.41,26.72,26.4,26.67,258387.0,25.2519,25.5483,25.2423,25.5005,258387.0
2022-08-02 10:10:00,26.66,26.91,26.62,26.91,350504.0,25.4909,25.73,25.4527,25.73,350504.0
2022-08-02 10:20:00,26.91,26.93,26.73,26.79,239300.0,25.73,25.7491,25.5579,25.6152,239300.0
2022-08-02 10:30:00,26.8,26.83,26.49,26.52,108720.0,25.6248,25.6535,25.3284,25.3571,108720.0
2022-08-02 10:40:00,26.55,26.59,26.43,26.58,201926.0,25.3857,25.424,25.271,25.4144,201926.0
2022-08-02 10:50:00,26.56,26.6,26.46,26.52,92329.0,25.3953,25.4336,25.2997,25.3571,92329.0
2022-08-02 11:00:00,26.52,26.55,26.38,26.51,155141.0,25.3571,25.3857,25.2232,25.3475,155141.0
2022-08-02 11:10:00,26.52,26.54,26.42,26.52,143909.0,25.3571,25.3762,25.2614,25.3571,143909.0
2022-08-02 11:20:00,26.51,26.6,26.45,26.59,60095.0,25.3475,25.4336,25.2901,25.424,60095.0
2022-08-02 11:30:00,26.59,26.77,26.56,26.69,198911.0,25.424,25.5961,25.3953,25.5196,198911.0
2022-08-02 11:40:00,26.7,26.74,26.67,26.7,106528.0,25.5292,25.5674,25.5005,25.5292,106528.0
2022-08-02 11:50:00,26.69,26.7,26.56,26.62,127673.0,25.5196,25.5292,25.3953,25.4527,127673.0
2022-08-02 12:00:00,26.63,26.66,26.55,26.57,75360.0,25.4622,25.4909,25.3857,25.4049,75360.0
2022-08-02 12:10:00,26.57,26.6,26.54,26.6,45700.0,25.4049,25.4336,25.3762,25.4336,45700.0
2022-08-02 12:20:00,26.61,26.63,26.55,26.56,34345.0,25.4431,25.4622,25.3857,25.3953,34345.0
2022-08-02 12:30:00,26.56,26.56,26.44,26.5,54801.0,25.3953,25.3953,25.2806,25.3379,54801.0
2022-08-02 12:40:00,26.5,26.56,26.5,26.56,39137.0,25.3379,25.3953,25.3379,25.3953,39137.0
2022-08-02 12:50:00,26.57,26.62,26.54,26.62,24877.0,25.4049,25.4527,25.3762,25.4527,24877.0
2022-08-02 13:00:00,26.61,26.7,26.61,26.7,45186.0,25.4431,25.5292,25.4431,25.5292,45186.0
2022-08-02 13:10:00,26.7,26.71,26.64,26.69,75100.0,25.5292,25.5387,25.4718,25.5196,75100.0
2022-08-02 13:20:00,26.68,26.68,26.56,26.56,112742.0,25.51,25.51,25.3953,25.3953,112742.0
2022-08-02 13:30:00,26.55,26.55,26.34,26.36,136165.0,25.3857,25.3857,25.185,25.2041,136165.0
2022-08-02 13:40:00,26.36,26.39,26.34,26.38,59809.0,25.2041,25.2328,25.185,25.2232,59809.0
2022-08-02 13:50:00,26.37,26.41,26.34,26.38,39615.0,25.2136,25.2519,25.185,25.2232,39615.0
2022-08-02 14:00:00,26.35,26.35,26.22,26.23,123381.0,25.1945,25.1945,25.0702,25.0798,123381.0
2022-08-02 14:10:00,26.23,26.27,26.17,26.17,74367.0,25.0798,25.118,25.0224,25.0224,74367.0
2022-08-02 14:20:00,26.16,26.23,26.16,26.22,49187.0,25.0128,25.0798,25.0128,25.0702,49187.0
2022-08-02 14:30:00,26.21,26.22,26.18,26.21,52259.0,25.0607,25.0702,25.032,25.0607,52259.0
2022-08-02 14:40:00,26.21,26.23,26.16,26.23,31556.0,25.0607,25.0798,25.0128,25.0798,31556.0
2022-08-02 14:50:00,26.23,26.25,26.16,26.2,34201.0,25.0798,25.0989,25.0128,25.0511,34201.0
2022-08-02 15:00:00,26.2,26.21,26.13,26.13,33963.0,25.0511,25.0607,24.9842,24.9842,33963.0
2022-08-02 15:10:00,26.12,26.13,26.02,26.02,60643.0,24.9746,24.9842,24.879,24.879,60643.0
2022-08-02 15:20:00,26.02,26.05,26.0,26.0,48151.0,24.879,24.9077,24.8599,24.8599,48151.0
2022-08-02 15:30:00,26.0,26.04,25.96,26.02,55383.0,24.8599,24.8981,24.8216,24.879,55383.0
2022-08-02 15:40:00,26.01,26.02,25.91,25.92,56392.0,24.8694,24.879,24.7738,24.7834,56392.0
2022-08-02 15:50:00,25.93,25.97,25.87,25.9,281837.0,24.7929,24.8312,24.7356,24.7642,281837.0
2022-08-03 09:30:00,26.07,26.07,25.79,25.89,214906.0,24.9268,24.9268,24.6591,24.7547,214906.0
2022-08-03 09:40:00,25.88,25.95,25.77,25.93,84968.0,24.7451,24.8121,24.6399,24.7929,84968.0
2022-08-03 09:50:00,25.93,26.02,25.82,25.83,179234.0,24.7929,24.879,24.6878,24.6973,179234.0
2022-08-03 10:00:00,25.85,25.85,25.59,25.62,217202.0,24.7164,24.7164,24.4678,24.4965,217202.0
2022-08-03 10:10:00,25.61,25.67,25.3,25.37,519345.0,24.487,24.5443,24.1906,24.2575,519345.0
2022-08-03 10:20:00,25.36,25.48,25.3,25.48,196573.0,24.2479,24.3627,24.1906,24.3627,196573.0
2022-08-03 10:30:00,25.48,25.52,25.36,25.47,77979.0,24.3627,24.4009,24.2479,24.3531,77979.0
2022-08-03 10:40:00,25.48,25.54,25.4,25.54,24313.0,24.3627,24.42,24.2862,24.42,24313.0
2022-08-03 10:50:00,25.53,25.53,25.38,25.42,93108.0,24.4105,24.4105,24.2671,24.3053,93108.0
2022-08-03 11:00:00,25.42,25.49,25.32,25.34,88576.0,24.3053,24.3722,24.2097,24.2288,88576.0
2022-08-03 11:10:00,25.34,25.36,25.31,25.32,135303.0,24.2288,24.2479,24.2001,24.2097,135303.0
2022-08-03 11:20:00,25.31,25.4,25.3,25.32,115956.0,24.2001,24.2862,24.1906,24.2097,115956.0
2022-08-03 11:30:00,25.32,25.43,25.32,25.39,74153.0,24.2097,24.3149,24.2097,24.2766,74153.0
2022-08-03 11:40:00,25.41,25.43,25.33,25.33,112289.0,24.2957,24.3149,24.2192,24.2192,112289.0
2022-08-03 11:50:00,25.33,25.37,25.3,25.37,45988.0,24.2192,24.2575,24.1906,24.2575,45988.0
2022-08-03 12:00:00,25.36,25.4,25.34,25.36,108712.0,24.2479,24.2862,24.2288,24.2479,108712.0
2022-08-03 12:10:00,25.36,25.41,25.36,25.36,41308.0,24.2479,24.2957,24.2479,24.2479,41308.0
2022-08-03 12:20:00,25.37,25.41,25.35,25.36,77024.0,24.2575,24.2957,24.2384,24.2479,77024.0
2022-08-03 12:30:00,25.36,25.37,25.34,25.36,49609.0,24.2479,24.2575,24.2288,24.2479,49609.0
2022-08-03 12:40:00,25.37,25.38,25.35,25.36,73667.0,24.2575,24.2671,24.2384,24.2479,73667.0
2022-08-03 12:50:00,25.36,25.41,25.34,25.41,98835.0,24.2479,24.2957,24.2288,24.2957,98835.0
2022-08-03 13:00:00,25.41,25.43,25.4,25.42,44549.0,24.2957,24.3149,24.2862,24.3053,44549.0
2022-08-03 13:10:00,25.42,25.42,25.36,25.38,71343.0,24.3053,24.3053,24.2479,24.2671,71343.0
2022-08-03 13:20:00,25.37,25.38,25.3,25.34,59958.0,24.2575,24.2671,24.1906,24.2288,59958.0
2022-08-03 13:30:00,25.35,25.41,25.35,25.39,94753.0,24.2384,24.2957,24.2384,24.2766,94753.0
2022-08-03 13:40:00,25.39,25.43,25.39,25.41,93432.0,24.2766,24.3149,24.2766,24.2957,93432.0
2022-08-03 13:50:00,25.42,25.45,25.39,25.4,121709.0,24.3053,24.334,24.2766,24.2862,121709.0
2022-08-03 14:00:00,25.39,25.4,25.35,25.35,57491.0,24.2766,24.2862,24.2384,24.2384,57491.0
2022-08-03 14:10:00,25.35,25.36,25.34,25.36,44134.0,24.2384,24.2479,24.2288,24.2479,44134.0
2022-08-03 14:20:00,25.37,25.39,25.37,25.39,73337.0,24.2575,24.2766,24.2575,24.2766,73337.0
2022-08-03 14:30:00,25.4,25.41,25.35,25.35,88180.0,24.2862,24.2957,24.2384,24.2384,88180.0
2022-08-03 14:40:00,25.35,25.37,25.32,25.36,102255.0,24.2384,24.2575,24.2097,24.2479,102255.0
2022-08-03 14:50:00,25.36,25.39,25.35,25.38,44004.0,24.2479,24.2766,24.2384,24.2671,44004.0
2022-08-03 15:00:00,25.39,25.41,25.38,25.39,93004.0,24.2766,24.2957,24.2671,24.2766,93004.0
2022-08-03 15:10:00,25.4,25.43,25.39,25.43,105287.0,24.2862,24.3149,24.2766,24.3149,105287.0
2022-08-03 15:20:00,25.43,25.45,25.41,25.44,123869.0,24.3149,24.334,24.2957,24.3244,123869.0
2022-08-03 15:30:00,25.44,25.46,25.43,25.45,106340.0,24.3244,24.3435,24.3149,24.334,106340.0
2022-08-03 15:40:00,25.46,25.48,25.43,25.43,144120.0,24.3435,24.3627,24.3149,24.3149,144120.0
2022-08-03 15:50:00,25.44,25.55,25.44,25.53,284860.0,24.3244,24.4296,24.3244,24.4105,284860.0
2022-08-04 09:30:00,25.78,25.87,25.63,25.74,269740.0,24.6495,24.7356,24.5061,24.6113,269740.0
2022-08-04 09:40:00,25.73,26.05,25.7,26.04,124540.0,24.6017,24.9077,24.573,24.8981,124540.0
2022-08-04 09:50:00,26.04,26.19,25.99,26.14,187949.0,24.8981,25.0415,24.8503,24.9937,187949.0
2022-08-04 10:00:00,26.15,26.38,26.08,26.37,144203.0,25.0033,25.2232,24.9364,25.2136,144203.0
2022-08-04 10:10:00,26.38,26.48,26.33,26.41,159242.0,25.2232,25.3188,25.1754,25.2519,159242.0
2022-08-04 10:20:00,26.41,26.44,26.34,26.36,146226.0,25.2519,25.2806,25.185,25.2041,146226.0
2022-08-04 10:30:00,26.38,26.42,26.29,26.37,113324.0,25.2232,25.2614,25.1371,25.2136,113324.0
2022-08-04 10:40:00,26.37,26.37,26.19,26.3,72447.0,25.2136,25.2136,25.0415,25.1467,72447.0
2022-08-04 10:50:00,26.3,26.34,26.29,26.34,95152.0,25.1467,25.185,25.1371,25.185,95152.0
2022-08-04 11:00:00,26.34,26.35,26.17,26.17,43697.0,25.185,25.1945,25.0224,25.0224,43697.0
2022-08-04 11:10:00,26.16,26.24,26.1,26.24,78955.0,25.0128,25.0893,24.9555,25.0893,78955.0
2022-08-04 11:20:00,26.24,26.37,26.24,26.27,201617.0,25.0893,25.2136,25.0893,25.118,201617.0
2022-08-04 11:30:00,26.27,26.33,26.24,26.24,56536.0,25.118,25.1754,25.0893,25.0893,56536.0
2022-08-04 11:40:00,26.23,26.31,26.2,26.29,49143.0,25.0798,25.1563,25.0511,25.1371,49143.0
2022-08-04 11:50:00,26.29,26.3,26.22,26.23,31227.0,25.1371,25.1467,25.0702,25.0798,31227.0
2022-08-04 12:00:00,26.23,26.32,26.22,26.32,45526.0,25.0798,25.1658,25.0702,25.1658,45526.0
2022-08-04 12:10:00,26.32,26.38,26.29,26.38,108480.0,25.1658,25.2232,25.1371,25.2232,108480.0
2022-08-04 12:20:00,26.38,26.39,26.35,26.38,42337.0,25.2232,25.2328,25.1945,25.2232,42337.0
2022-08-04 12:30:00,26.38,26.48,26.37,26.48,76228.0,25.2232,25.3188,25.2136,25.3188,76228.0
2022-08-04 12:40:00,26.48,26.48,26.39,26.39,30831.0,25.3188,25.3188,25.2328,25.2328,30831.0
2022-08-04 12:50:00,26.39,26.47,26.39,26.45,30238.0,25.2328,25.3093,25.2328,25.2901,30238.0
2022-08-04 13:00:00,26.46,26.53,26.45,26.49,96133.0,25.2997,25.3666,25.2901,25.3284,96133.0
2022-08-04 13:10:00,26.49,26.54,26.46,26.49,40539.0,25.3284,25.3762,25.2997,25.3284,40539.0
2022-08-04 13:20:00,26.5,26.6,26.49,26.57,78407.0,25.3379,25.4336,25.3284,25.4049,78407.0
2022-08-04 13:30:00,26.57,26.59,26.53,26.55,16366.0,25.4049,25.424,25.3666,25.3857,16366.0
2022-08-04 13:40:00,26.55,26.63,26.55,26.63,84163.0,25.3857,25.4622,25.3857,25.4622,84163.0
2022-08-04 13:50:00,26.63,26.66,26.59,26.59,89433.0,25.4622,25.4909,25.424,25.424,89433.0
2022-08-04 14:00:00,26.59,26.69,26.57,26.68,62903.0,25.424,25.5196,25.4049,25.51,62903.0
2022-08-04 14:10:00,26.68,26.69,26.66,26.69,51303.0,25.51,25.5196,25.4909,25.5196,51303.0
2022-08-04 14:20:00,26.7,26.73,26.7,26.71,43564.0,25.5292,25.5579,25.5292,25.5387,43564.0
2022-08-04 14:30:00,26.71,26.77,26.71,26.75,81852.0,25.5387,25.5961,25.5387,25.577,81852.0
2022-08-04 14:40:00,26.76,26.76,26.69,26.71,21413.0,25.5865,25.5865,25.5196,25.5387,21413.0
2022-08-04 14:50:00,26.72,26.73,26.7,26.73,32204.0,25.5483,25.5579,25.5292,25.5579,32204.0
2022-08-04 15:00:00,26.72,26.72,26.63,26.64,25359.0,25.5483,25.5483,25.4622,25.4718,25359.0
2022-08-04 15:10:00,26.63,26.63,26.57,26.61,90481.0,25.4622,25.4622,25.4049,25.4431,90481.0
2022-08-04 15:20:00,26.61,26.64,26.56,26.59,72745.0,25.4431,25.4718,25.3953,25.424,72745.0
2022-08-04 15:30:00,26.59,26.61,26.46,26.46,63865.0,25.424,25.4431,25.2997,25.2997,63865.0
2022-08-04 15:40:00,26.46,26.46,26.41,26.46,88397.0,25.2997,25.2997,25.2519,25.2997,88397.0
2022-08-04 15:50:00,26.45,26.49,26.39,26.42,350655.0,25.2901,25.3284,25.2328,25.2614,350655.0
2022-08-05 09:30:00,25.81,25.81,25.51,25.52,469685.0,24.6782,24.6782,24.3913,24.4009,469685.0
2022-08-05 09:40:00,25.5,25.71,25.45,25.65,135524.0,24.3818,24.5826,24.334,24.5252,135524.0
2022-08-05 09:50:00,25.66,25.84,25.65,25.81,125968.0,24.5348,24.7069,24.5252,24.6782,125968.0
2022-08-05 10:00:00,25.82,25.97,25.8,25.92,235580.0,24.6878,24.8312,24.6686,24.7834,235580.0
2022-08-05 10:10:00,25.92,26.01,25.89,25.95,114526.0,24.7834,24.8694,24.7547,24.8121,114526.0
2022-08-05 10:20:00,25.95,26.01,25.89,25.97,83260.0,24.8121,24.8694,24.7547,24.8312,83260.0
2022-08-05 10:30:00,25.96,26.0,25.85,25.93,92164.0,24.8216,24.8599,24.7164,24.7929,92164.0
2022-08-05 10:40:00,25.93,26.01,25.91,25.95,39506.0,24.7929,24.8694,24.7738,24.8121,39506.0
2022-08-05 10:50:00,25.95,26.06,25.95,26.05,42946.0,24.8121,24.9172,24.8121,24.9077,42946.0
2022-08-05 11:00:00,26.05,26.05,25.86,25.89,54443.0,24.9077,24.9077,24.726,24.7547,54443.0
2022-08-05 11:10:00,25.89,25.96,25.87,25.94,35166.0,24.7547,24.8216,24.7356,24.8025,35166.0
2022-08-05 11:20:00,25.95,25.99,25.81,25.82,56067.0,24.8121,24.8503,24.6782,24.6878,56067.0
2022-08-05 11:30:00,25.81,25.91,25.81,25.82,57882.0,24.6782,24.7738,24.6782,24.6878,57882.0
2022-08-05 11:40:00,25.83,25.86,25.79,25.79,76417.0,24.6973,24.726,24.6591,24.6591,76417.0
2022-08-05 11:50:00,25.8,25.85,25.8,25.84,34658.0,24.6686,24.7164,24.6686,24.7069,34658.0
2022-08-05 12:00:00,25.85,25.91,25.83,25.84,42082.0,24.7164,24.7738,24.6973,24.7069,42082.0
2022-08-05 12:10:00,25.84,25.91,25.84,25.85,53911.0,24.7069,24.7738,24.7069,24.7164,53911.0
2022-08-05 12:20:00,25.86,25.87,25.83,25.86,40993.0,24.726,24.7356,24.6973,24.726,40993.0
2022-08-05 12:30:00,25.85,25.93,25.85,25.9,19986.0,24.7164,24.7929,24.7164,24.7642,19986.0
2022-08-05 12:40:00,25.9,26.0,25.9,25.99,30543.0,24.7642,24.8599,24.7642,24.8503,30543.0
2022-08-05 12:50:00,26.0,26.02,25.98,26.01,34864.0,24.8599,24.879,24.8407,24.8694,34864.0
2022-08-05 13:00:00,26.0,26.02,25.98,26.0,51528.0,24.8599,24.879,24.8407,24.8599,51528.0
2022-08-05 13:10:00,26.01,26.06,26.0,26.01,46935.0,24.8694,24.9172,24.8599,24.8694,46935.0
2022-08-05 13:20:00,26.01,26.04,25.98,25.98,46825.0,24.8694,24.8981,24.8407,24.8407,46825.0
2022-08-05 13:30:00,25.99,26.03,25.97,26.03,21860.0,24.8503,24.8885,24.8312,24.8885,21860.0
2022-08-05 13:40:00,26.04,26.05,26.01,26.04,20809.0,24.8981,24.9077,24.8694,24.8981,20809.0
2022-08-05 13:50:00,26.04,26.04,26.01,26.02,25540.0,24.8981,24.8981,24.8694,24.879,25540.0
2022-08-05 14:00:00,26.02,26.07,26.01,26.01,25090.0,24.879,24.9268,24.8694,24.8694,25090.0
2022-08-05 14:10:00,26.02,26.03,26.01,26.03,17217.0,24.879,24.8885,24.8694,24.8885,17217.0
2022-08-05 14:20:00,26.03,26.03,25.94,25.94,45736.0,24.8885,24.8885,24.8025,24.8025,45736.0
2022-08-05 14:30:00,25.94,25.98,25.93,25.96,46745.0,24.8025,24.8407,24.7929,24.8216,46745.0
2022-08-05 14:40:00,25.97,25.98,25.96,25.98,22391.0,24.8312,24.8407,24.8216,24.8407,22391.0
2022-08-05 14:50:00,25.98,25.99,25.95,25.95,20648.0,24.8407,24.8503,24.8121,24.8121,20648.0
2022-08-05 15:00:00,25.95,25.98,25.95,25.96,17852.0,24.8121,24.8407,24.8121,24.8216,17852.0
2022-08-05 15:10:00,25.96,26.0,25.96,25.98,24945.0,24.8216,24.8599,24.8216,24.8407,24945.0
2022-08-05 15:20:00,25.98,26.04,25.96,26.04,33205.0,24.8407,24.8981,24.8216,24.8981,33205.0
2022-08-05 15:30:00,26.03,26.13,26.02,26.12,70382.0,24.8885,24.9842,24.879,24.9746,70382.0
2022-08-05 15:40:00,26.13,26.18,26.12,26.16,58484.0,24.9842,25.032,24.9746,25.0128,58484.0
2022-08-05 15:50:00,26.16,26.3,26.16,26.27,500143.0,25.0128,25.1467,25.0128,25.118,500143.0
2022-08-08 09:30:00,26.81,27.01,26.73,26.87,325804.0,25.6343,25.8256,25.5579,25.6917,325804.0
2022-08-08 09:40:00,26.89,27.06,26.8,27.01,154846.0,25.7108,25.8734,25.6248,25.8256,154846.0
2022-08-08 09:50:00,27.01,27.03,26.91,27.02,81784.0,25.8256,25.8447,25.73,25.8351,81784.0
2022-08-08 10:00:00,27.02,27.05,26.92,26.96,107261.0,25.8351,25.8638,25.7395,25.7778,107261.0
2022-08-08 10:10:00,26.95,27.1,26.94,27.07,72949.0,25.7682,25.9116,25.7586,25.8829,72949.0
2022-08-08 10:20:00,27.07,27.13,26.99,27.08,117548.0,25.8829,25.9403,25.8064,25.8925,117548.0
2022-08-08 10:30:00,27.08,27.14,27.01,27.11,113063.0,25.8925,25.9499,25.8256,25.9212,113063.0
2022-08-08 10:40:00,27.11,27.12,26.95,26.95,65316.0,25.9212,25.9307,25.7682,25.7682,65316.0
2022-08-08 10:50:00,26.94,27.04,26.94,27.01,50804.0,25.7586,25.8543,25.7586,25.8256,50804.0
2022-08-08 11:00:00,27.02,27.08,26.92,26.92,37634.0,25.8351,25.8925,25.7395,25.7395,37634.0
2022-08-08 11:10:00,26.92,27.0,26.92,26.99,84028.0,25.7395,25.816,25.7395,25.8064,84028.0
2022-08-08 11:20:00,26.99,27.18,26.99,27.16,90012.0,25.8064,25.9881,25.8064,25.969,90012.0
2022-08-08 11:30:00,27.16,27.18,27.11,27.12,82001.0,25.969,25.9881,25.9212,25.9307,82001.0
2022-08-08 11:40:00,27.11,27.23,27.1,27.21,103011.0,25.9212,26.0359,25.9116,26.0168,103011.0
2022-08-08 11:50:00,27.22,27.3,27.22,27.23,67914.0,26.0264,26.1029,26.0264,26.0359,67914.0
2022-08-08 12:00:00,27.23,27.25,27.13,27.13,54422.0,26.0359,26.055,25.9403,25.9403,54422.0
2022-08-08 12:10:00,27.13,27.25,27.12,27.18,50729.0,25.9403,26.055,25.9307,25.9881,50729.0
2022-08-08 12:20:00,27.17,27.23,27.13,27.17,58974.0,25.9786,26.0359,25.9403,25.9786,58974.0
2022-08-08 12:30:00,27.17,27.2,27.05,27.05,34973.0,25.9786,26.0072,25.8638,25.8638,34973.0
2022-08-08 12:40:00,27.05,27.15,27.03,27.15,74879.0,25.8638,25.9594,25.8447,25.9594,74879.0
2022-08-08 12:50:00,27.16,27.21,27.16,27.21,63893.0,25.969,26.0168,25.969,26.0168,63893.0
2022-08-08 13:00:00,27.21,27.21,27.16,27.18,23021.0,26.0168,26.0168,25.969,25.9881,23021.0
2022-08-08 13:10:00,27.18,27.22,27.15,27.21,46813.0,25.9881,26.0264,25.9594,26.0168,46813.0
2022-08-08 13:20:00,27.21,27.21,27.13,27.16,41970.0,26.0168,26.0168,25.9403,25.969,41970.0
2022-08-08 13:30:00,27.16,27.18,27.1,27.1,41147.0,25.969,25.9881,25.9116,25.9116,41147.0
2022-08-08 13:40:00,27.09,27.14,27.09,27.1,28038.0,25.9021,25.9499,25.9021,25.9116,28038.0
2022-08-08 13:50:00,27.11,27.13,27.07,27.13,28902.0,25.9212,25.9403,25.8829,25.9403,28902.0
2022-08-08 14:00:00,27.13,27.13,27.01,27.04,41323.0,25.9403,25.9403,25.8256,25.8543,41323.0
2022-08-08 14:10:00,27.04,27.07,27.01,27.03,29967.0,25.8543,25.8829,25.8256,25.8447,29967.0
2022-08-08 14:20:00,27.03,27.07,27.02,27.03,21557.0,25.8447,25.8829,25.8351,25.8447,21557.0
2022-08-08 14:30:00,27.04,27.07,27.02,27.06,26470.0,25.8543,25.8829,25.8351,25.8734,26470.0
2022-08-08 14:40:00,27.07,27.09,27.05,27.06,29029.0,25.8829,25.9021,25.8638,25.8734,29029.0
2022-08-08 14:50:00,27.05,27.05,26.96,27.02,41985.0,25.8638,25.8638,25.7778,25.8351,41985.0
2022-08-08 15:00:00,27.01,27.05,27.0,27.04,70653.0,25.8256,25.8638,25.816,25.8543,70653.0
2022-08-08 15:10:00,27.04,27.09,27.02,27.07,110631.0,25.8543,25.9021,25.8351,25.8829,110631.0
2022-08-08 15:20:00,27.07,27.07,26.96,26.98,65360.0,25.8829,25.8829,25.7778,25.7969,65360.0
2022-08-08 15:30:00,26.97,26.98,26.93,26.95,57223.0,25.7873,25.7969,25.7491,25.7682,57223.0
2022-08-08 15:40:00,26.95,26.99,26.95,26.96,104345.0,25.7682,25.8064,25.7682,25.7778,104345.0
2022-08-08 15:50:00,26.97,27.0,26.95,26.99,188717.0,25.7873,25.816,25.7682,25.8064,188717.0
2022-08-09 09:30:00,27.15,27.2,26.91,27.0,341507.0,25.9594,26.0072,25.73,25.816,341507.0
2022-08-09 09:40:00,26.98,27.09,26.9,26.94,157943.0,25.7969,25.9021,25.7204,25.7586,157943.0
2022-08-09 09:50:00,26.96,27.01,26.89,26.91,81097.0,25.7778,25.8256,25.7108,25.73,81097.0
2022-08-09 10:00:00,26.9,26.91,26.68,26.7,122875.0,25.7204,25.73,25.51,25.5292,122875.0
2022-08-09 10:10:00,26.71,26.84,26.7,26.79,39828.0,25.5387,25.663,25.5292,25.6152,39828.0
2022-08-09 10:20:00,26.81,26.82,26.73,26.74,40353.0,25.6343,25.6439,25.5579,25.5674,40353.0
2022-08-09 10:30:00,26.75,26.77,26.61,26.66,134504.0,25.577,25.5961,25.4431,25.4909,134504.0
2022-08-09 10:40:00,26.66,26.71,26.64,26.65,103202.0,25.4909,25.5387,25.4718,25.4814,103202.0
2022-08-09 10:50:00,26.66,26.68,26.54,26.55,136514.0,25.4909,25.51,25.3762,25.3857,136514.0
2022-08-09 11:00:00,26.55,26.56,26.5,26.5,79760.0,25.3857,25.3953,25.3379,25.3379,79760.0
2022-08-09 11:10:00,26.49,26.58,26.49,26.49,46889.0,25.3284,25.4144,25.3284,25.3284,46889.0
2022-08-09 11:20:00,26.5,26.58,26.5,26.56,121212.0,25.3379,25.4144,25.3379,25.3953,121212.0
2022-08-09 11:30:00,26.56,26.63,26.55,26.63,47294.0,25.3953,25.4622,25.3857,25.4622,47294.0
2022-08-09 11:40:00,26.63,26.69,26.63,26.68,29258.0,25.4622,25.5196,25.4622,25.51,29258.0
2022-08-09 11:50:00,26.66,26.66,26.63,26.66,18939.0,25.4909,25.4909,25.4622,25.4909,18939.0
2022-08-09 12:00:00,26.66,26.77,26.66,26.75,55620.0,25.4909,25.5961,25.4909,25.577,55620.0
2022-08-09 12:10:00,26.75,26.78,26.73,26.77,18505.0,25.577,25.6057,25.5579,25.5961,18505.0
2022-08-09 12:20:00,26.76,26.77,26.73,26.77,26549.0,25.5865,25.5961,25.5579,25.5961,26549.0
2022-08-09 12:30:00,26.76,26.76,26.67,26.68,20666.0,25.5865,25.5865,25.5005,25.51,20666.0
2022-08-09 12:40:00,26.68,26.69,26.64,26.64,12473.0,25.51,25.5196,25.4718,25.4718,12473.0
2022-08-09 12:50:00,26.66,26.69,26.66,26.67,20243.0,25.4909,25.5196,25.4909,25.5005,20243.0
2022-08-09 13:00:00,26.68,26.73,26.67,26.72,9650.0,25.51,25.5579,25.5005,25.5483,9650.0
2022-08-09 13:10:00,26.72,26.78,26.72,26.75,17975.0,25.5483,25.6057,25.5483,25.577,17975.0
2022-08-09 13:20:00,26.76,26.76,26.72,26.72,11272.0,25.5865,25.5865,25.5483,25.5483,11272.0
2022-08-09 13:30:00,26.71,26.72,26.68,26.68,14996.0,25.5387,25.5483,25.51,25.51,14996.0
2022-08-09 13:40:00,26.69,26.71,26.66,26.67,9403.0,25.5196,25.5387,25.4909,25.5005,9403.0
2022-08-09 13:50:00,26.67,26.74,26.66,26.73,18620.0,25.5005,25.5674,25.4909,25.5579,18620.0
2022-08-09 14:00:00,26.74,26.77,26.72,26.72,7937.0,25.5674,25.5961,25.5483,25.5483,7937.0
2022-08-09 14:10:00,26.73,26.74,26.64,26.68,44389.0,25.5579,25.5674,25.4718,25.51,44389.0
2022-08-09 14:20:00,26.68,26.7,26.67,26.69,31085.0,25.51,25.5292,25.5005,25.5196,31085.0
2022-08-09 14:30:00,26.69,26.71,26.68,26.7,6555.0,25.5196,25.5387,25.51,25.5292,6555.0
2022-08-09 14:40:00,26.69,26.77,26.68,26.77,67551.0,25.5196,25.5961,25.51,25.5961,67551.0
2022-08-09 14:50:00,26.76,26.86,26.76,26.84,56902.0,25.5865,25.6822,25.5865,25.663,56902.0
2022-08-09 15:00:00,26.85,26.88,26.82,26.84,68217.0,25.6726,25.7013,25.6439,25.663,68217.0
2022-08-09 15:10:00,26.84,26.86,26.82,26.84,16874.0,25.663,25.6822,25.6439,25.663,16874.0
2022-08-09 15:20:00,26.85,26.89,26.84,26.89,99517.0,25.6726,25.7108,25.663,25.7108,99517.0
2022-08-09 15:30:00,26.89,26.91,26.89,26.9,60653.0,25.7108,25.73,25.7108,25.7204,60653.0
2022-08-09 15:40:00,26.89,26.89,26.84,26.88,85056.0,25.7108,25.7108,25.663,25.7013,85056.0
2022-08-09 15:50:00,26.88,26.96,26.88,26.95,281957.0,25.7013,25.7778,25.7013,25.7682,281957.0
2022-08-10 09:30:00,27.27,27.27,26.88,26.94,482014.0,26.0742,26.0742,25.7013,25.7586,482014.0
2022-08-10 09:40:00,26.95,27.24,26.93,27.17,236217.0,25.7682,26.0455,25.7491,25.9786,236217.0
2022-08-10 09:50:00,27.18,27.2,27.01,27.04,210581.0,25.9881,26.0072,25.8256,25.8543,210581.0
2022-08-10 10:00:00,27.03,27.24,27.02,27.18,201172.0,25.8447,26.0455,25.8351,25.9881,201172.0
2022-08-10 10:10:00,27.18,27.27,27.09,27.09,142378.0,25.9881,26.0742,25.9021,25.9021,142378.0
2022-08-10 10:20:00,27.09,27.22,27.02,27.21,65211.0,25.9021,26.0264,25.8351,26.0168,65211.0
2022-08-10 10:30:00,27.2,27.4,27.2,27.38,125682.0,26.0072,26.1985,26.0072,26.1793,125682.0
2022-08-10 10:40:00,27.37,27.51,27.35,27.43,100764.0,26.1698,26.3036,26.1507,26.2272,100764.0
2022-08-10 10:50:00,27.42,27.56,27.41,27.55,91717.0,26.2176,26.3515,26.208,26.3419,91717.0
2022-08-10 11:00:00,27.55,27.57,27.5,27.55,71609.0,26.3419,26.361,26.2941,26.3419,71609.0
2022-08-10 11:10:00,27.54,27.54,27.34,27.39,89679.0,26.3323,26.3323,26.1411,26.1889,89679.0
2022-08-10 11:20:00,27.39,27.43,27.35,27.41,37522.0,26.1889,26.2272,26.1507,26.208,37522.0
2022-08-10 11:30:00,27.39,27.4,27.27,27.3,42741.0,26.1889,26.1985,26.0742,26.1029,42741.0
2022-08-10 11:40:00,27.31,27.35,27.27,27.33,43800.0,26.1124,26.1507,26.0742,26.1315,43800.0
2022-08-10 11:50:00,27.35,27.36,27.29,27.35,83517.0,26.1507,26.1602,26.0933,26.1507,83517.0
2022-08-10 12:00:00,27.36,27.36,27.32,27.35,52520.0,26.1602,26.1602,26.122,26.1507,52520.0
2022-08-10 12:10:00,27.34,27.41,27.32,27.41,41901.0,26.1411,26.208,26.122,26.208,41901.0
2022-08-10 12:20:00,27.41,27.45,27.36,27.43,53793.0,26.208,26.2463,26.1602,26.2272,53793.0
2022-08-10 12:30:00,27.45,27.5,27.45,27.5,26438.0,26.2463,26.2941,26.2463,26.2941,26438.0
2022-08-10 12:40:00,27.5,27.5,27.45,27.46,25772.0,26.2941,26.2941,26.2463,26.2558,25772.0
2022-08-10 12:50:00,27.47,27.5,27.46,27.48,19900.0,26.2654,26.2941,26.2558,26.275,19900.0
2022-08-10 13:00:00,27.49,27.5,27.43,27.44,35489.0,26.2845,26.2941,26.2272,26.2367,35489.0
2022-08-10 13:10:00,27.44,27.5,27.44,27.49,19094.0,26.2367,26.2941,26.2367,26.2845,19094.0
2022-08-10 13:20:00,27.48,27.48,27.39,27.41,27632.0,26.275,26.275,26.1889,26.208,27632.0
2022-08-10 13:30:00,27.4,27.43,27.35,27.38,21928.0,26.1985,26.2272,26.1507,26.1793,21928.0
2022-08-10 13:40:00,27.38,27.38,27.34,27.34,43875.0,26.1793,26.1793,26.1411,26.1411,43875.0
2022-08-10 13:50:00,27.34,27.36,27.28,27.28,49223.0,26.1411,26.1602,26.0837,26.0837,49223.0
2022-08-10 14:00:00,27.28,27.28,27.18,27.18,52750.0,26.0837,26.0837,25.9881,25.9881,52750.0
2022-08-10 14:10:00,27.17,27.18,27.16,27.17,25518.0,25.9786,25.9881,25.969,25.9786,25518.0
2022-08-10 14:20:00,27.18,27.2,27.04,27.05,65672.0,25.9881,26.0072,25.8543,25.8638,65672.0
2022-08-10 14:30:00,27.05,27.13,27.04,27.11,41051.0,25.8638,25.9403,25.8543,25.9212,41051.0
2022-08-10 14:40:00,27.11,27.13,27.05,27.05,79695.0,25.9212,25.9403,25.8638,25.8638,79695.0
2022-08-10 14:50:00,27.05,27.05,26.94,26.96,125354.0,25.8638,25.8638,25.7586,25.7778,125354.0
2022-08-10 15:00:00,26.96,27.01,26.94,26.97,42952.0,25.7778,25.8256,25.7586,25.7873,42952.0
2022-08-10 15:10:00,26.97,26.97,26.89,26.91,71128.0,25.7873,25.7873,25.7108,25.73,71128.0
2022-08-10 15:20:00,26.92,26.98,26.92,26.93,42394.0,25.7395,25.7969,25.7395,25.7491,42394.0
2022-08-10 15:30:00,26.92,26.99,26.91,26.96,97412.0,25.7395,25.8064,25.73,25.7778,97412.0
2022-08-10 15:40:00,26.95,27.09,26.95,27.09,118194.0,25.7682,25.9021,25.7682,25.9021,118194.0
2022-08-10 15:50:00,27.09,27.15,27.08,27.14,293382.0,25.9021,25.9594,25.8925,25.9499,293382.0
2022-08-11 09:30:00,27.31,27.31,27.03,27.1,227503.0,26.1124,26.1124,25.8447,25.9116,227503.0
2022-08-11 09:40:00,27.09,27.2,27.06,27.16,69846.0,25.9021,26.0072,25.8734,25.969,69846.0
2022-08-11 09:50:00,27.16,27.35,27.15,27.32,172870.0,25.969,26.1507,25.9594,26.122,172870.0
2022-08-11 10:00:00,27.33,27.39,27.29,27.29,100494.0,26.1315,26.1889,26.0933,26.0933,100494.0
2022-08-11 10:10:00,27.28,27.32,27.22,27.3,52524.0,26.0837,26.122,26.0264,26.1029,52524.0
2022-08-11 10:20:00,27.3,27.32,27.1,27.1,63987.0,26.1029,26.122,25.9116,25.9116,63987.0
2022-08-11 10:30:00,27.11,27.16,27.04,27.13,45891.0,25.9212,25.969,25.8543,25.9403,45891.0
2022-08-11 10:40:00,27.14,27.25,27.09,27.18,38693.0,25.9499,26.055,25.9021,25.9881,38693.0
2022-08-11 10:50:00,27.17,27.23,27.11,27.12,20907.0,25.9786,26.0359,25.9212,25.9307,20907.0
2022-08-11 11:00:00,27.14,27.2,27.0,27.0,48245.0,25.9499,26.0072,25.816,25.816,48245.0
2022-08-11 11:10:00,27.0,27.0,26.85,26.86,89747.0,25.816,25.816,25.6726,25.6822,89747.0
2022-08-11 11:20:00,26.85,27.0,26.81,26.99,124454.0,25.6726,25.816,25.6343,25.8064,124454.0
2022-08-11 11:30:00,26.99,27.06,26.98,27.05,56911.0,25.8064,25.8734,25.7969,25.8638,56911.0
2022-08-11 11:40:00,27.05,27.06,27.0,27.02,30242.0,25.8638,25.8734,25.816,25.8351,30242.0
2022-08-11 11:50:00,27.03,27.03,26.93,26.94,97460.0,25.8447,25.8447,25.7491,25.7586,97460.0
2022-08-11 12:00:00,26.94,26.95,26.91,26.91,49185.0,25.7586,25.7682,25.73,25.73,49185.0
2022-08-11 12:10:00,26.9,26.93,26.87,26.92,45226.0,25.7204,25.7491,25.6917,25.7395,45226.0
2022-08-11 12:20:00,26.91,26.91,26.82,26.83,64600.0,25.73,25.73,25.6439,25.6535,64600.0
2022-08-11 12:30:00,26.84,26.88,26.84,26.87,22364.0,25.663,25.7013,25.663,25.6917,22364.0
2022-08-11 12:40:00,26.87,26.95,26.87,26.95,34972.0,25.6917,25.7682,25.6917,25.7682,34972.0
2022-08-11 12:50:00,26.95,26.96,26.91,26.92,26083.0,25.7682,25.7778,25.73,25.7395,26083.0
2022-08-11 13:00:00,26.92,26.95,26.89,26.9,127618.0,25.7395,25.7682,25.7108,25.7204,127618.0
2022-08-11 13:10:00,26.9,26.95,26.9,26.94,62483.0,25.7204,25.7682,25.7204,25.7586,62483.0
2022-08-11 13:20:00,26.94,26.96,26.93,26.95,131414.0,25.7586,25.7778,25.7491,25.7682,131414.0
2022-08-11 13:30:00,26.95,26.95,26.91,26.91,135998.0,25.7682,25.7682,25.73,25.73,135998.0
2022-08-11 13:40:00,26.91,26.94,26.88,26.88,30531.0,25.73,25.7586,25.7013,25.7013,30531.0
2022-08-11 13:50:00,26.88,26.88,26.86,26.88,30576.0,25.7013,25.7013,25.6822,25.7013,30576.0
2022-08-11 14:00:00,26.87,26.89,26.84,26.84,40102.0,25.6917,25.7108,25.663,25.663,40102.0
2022-08-11 14:10:00,26.84,26.86,26.77,26.83,115095.0,25.663,25.6822,25.5961,25.6535,115095.0
2022-08-11 14:20:00,26.83,26.83,26.81,26.82,41112.0,25.6535,25.6535,25.6343,25.6439,41112.0
2022-08-11 14:30:00,26.82,26.82,26.76,26.77,34432.0,25.6439,25.6439,25.5865,25.5961,34432.0
2022-08-11 14:40:00,26.77,26.77,26.72,26.73,36451.0,25.5961,25.5961,25.5483,25.5579,36451.0
2022-08-11 14:50:00,26.73,26.76,26.7,26.75,54185.0,25.5579,25.5865,25.5292,25.577,54185.0
2022-08-11 15:00:00,26.75,26.78,26.73,26.74,80022.0,25.577,25.6057,25.5579,25.5674,80022.0
2022-08-11 15:10:00,26.74,26.74,26.68,26.7,52978.0,25.5674,25.5674,25.51,25.5292,52978.0
2022-08-11 15:20:00,26.7,26.73,26.7,26.7,51121.0,25.5292,25.5579,25.5292,25.5292,51121.0
2022-08-11 15:30:00,26.7,26.71,26.66,26.66,52090.0,25.5292,25.5387,25.4909,25.4909,52090.0
2022-08-11 15:40:00,26.66,26.66,26.59,26.59,61476.0,25.4909,25.4909,25.424,25.424,61476.0
2022-08-11 15:50:00,26.59,26.64,26.57,26.64,204148.0,25.424,25.4718,25.4049,25.4718,204148.0
2022-08-12 09:30:00,26.85,26.95,26.73,26.88,309943.0,25.6726,25.7682,25.5579,25.7013,309943.0
2022-08-12 09:40:00,26.87,26.99,26.86,26.92,129341.0,25.6917,25.8064,25.6822,25.7395,129341.0
2022-08-12 09:50:00,26.93,27.2,26.92,27.18,188684.0,25.7491,26.0072,25.7395,25.9881,188684.0
2022-08-12 10:00:00,27.18,27.18,26.98,27.12,227048.0,25.9881,25.9881,25.7969,25.9307,227048.0
2022-08-12 10:10:00,27.12,27.2,27.04,27.09,122205.0,25.9307,26.0072,25.8543,25.9021,122205.0
2022-08-12 10:20:00,27.08,27.09,26.96,26.98,41887.0,25.8925,25.9021,25.7778,25.7969,41887.0
2022-08-12 10:30:00,26.98,27.05,26.86,26.86,45876.0,25.7969,25.8638,25.6822,25.6822,45876.0
2022-08-12 10:40:00,26.86,26.96,26.86,26.94,65165.0,25.6822,25.7778,25.6822,25.7586,65165.0
2022-08-12 10:50:00,26.94,26.96,26.9,26.94,36303.0,25.7586,25.7778,25.7204,25.7586,36303.0
2022-08-12 11:00:00,26.93,27.0,26.89,26.99,16664.0,25.7491,25.816,25.7108,25.8064,16664.0
2022-08-12 11:10:00,27.0,27.08,27.0,27.06,22565.0,25.816,25.8925,25.816,25.8734,22565.0
2022-08-12 11:20:00,27.08,27.08,26.98,27.02,59783.0,25.8925,25.8925,25.7969,25.8351,59783.0
2022-08-12 11:30:00,27.05,27.2,27.05,27.17,59826.0,25.8638,26.0072,25.8638,25.9786,59826.0
2022-08-12 11:40:00,27.16,27.16,27.09,27.13,29488.0,25.969,25.969,25.9021,25.9403,29488.0
2022-08-12 11:50:00,27.13,27.13,27.09,27.11,15888.0,25.9403,25.9403,25.9021,25.9212,15888.0
2022-08-12 12:00:00,27.11,27.16,27.09,27.16,18685.0,25.9212,25.969,25.9021,25.969,18685.0
2022-08-12 12:10:00,27.15,27.16,27.13,27.16,40986.0,25.9594,25.969,25.9403,25.969,40986.0
2022-08-12 12:20:00,27.17,27.18,27.09,27.09,17944.0,25.9786,25.9881,25.9021,25.9021,17944.0
2022-08-12 12:30:00,27.11,27.15,27.11,27.15,13604.0,25.9212,25.9594,25.9212,25.9594,13604.0
2022-08-12 12:40:00,27.16,27.17,27.11,27.12,23069.0,25.969,25.9786,25.9212,25.9307,23069.0
2022-08-12 12:50:00,27.13,27.14,27.11,27.14,21715.0,25.9403,25.9499,25.9212,25.9499,21715.0
2022-08-12 13:00:00,27.14,27.23,27.14,27.23,46961.0,25.9499,26.0359,25.9499,26.0359,46961.0
2022-08-12 13:10:00,27.23,27.25,27.21,27.22,34784.0,26.0359,26.055,26.0168,26.0264,34784.0
2022-08-12 13:20:00,27.22,27.22,27.13,27.14,72579.0,26.0264,26.0264,25.9403,25.9499,72579.0
2022-08-12 13:30:00,27.15,27.17,27.09,27.09,89772.0,25.9594,25.9786,25.9021,25.9021,89772.0
2022-08-12 13:40:00,27.09,27.13,27.09,27.09,28750.0,25.9021,25.9403,25.9021,25.9021,28750.0
2022-08-12 13:50:00,27.1,27.11,27.06,27.06,37977.0,25.9116,25.9212,25.8734,25.8734,37977.0
2022-08-12 14:00:00,27.05,27.13,27.02,27.1,47938.0,25.8638,25.9403,25.8351,25.9116,47938.0
2022-08-12 14:10:00,27.1,27.12,27.1,27.12,12963.0,25.9116,25.9307,25.9116,25.9307,12963.0
2022-08-12 14:20:00,27.11,27.16,27.1,27.11,57311.0,25.9212,25.969,25.9116,25.9212,57311.0
2022-08-12 14:30:00,27.11,27.14,27.11,27.13,23445.0,25.9212,25.9499,25.9212,25.9403,23445.0
2022-08-12 14:40:00,27.14,27.14,27.1,27.1,20211.0,25.9499,25.9499,25.9116,25.9116,20211.0
2022-08-12 14:50:00,27.09,27.15,27.05,27.14,55384.0,25.9021,25.9594,25.8638,25.9499,55384.0
2022-08-12 15:00:00,27.14,27.14,27.11,27.13,36057.0,25.9499,25.9499,25.9212,25.9403,36057.0
2022-08-12 15:10:00,27.12,27.15,27.09,27.15,32651.0,25.9307,25.9594,25.9021,25.9594,32651.0
2022-08-12 15:20:00,27.14,27.19,27.14,27.18,30566.0,25.9499,25.9977,25.9499,25.9881,30566.0
2022-08-12 15:30:00,27.18,27.22,27.18,27.21,41384.0,25.9881,26.0264,25.9881,26.0168,41384.0
2022-08-12 15:40:00,27.22,27.24,27.18,27.21,113063.0,26.0264,26.0455,25.9881,26.0168,113063.0
2022-08-12 15:50:00,27.2,27.24,27.16,27.2,203405.0,26.0072,26.0455,25.969,26.0072,203405.0
2022-08-15 09:30:00,26.51,26.59,26.41,26.49,362684.0,25.3475,25.424,25.2519,25.3284,362684.0
2022-08-15 09:40:00,26.48,26.55,26.43,26.46,138299.0,25.3188,25.3857,25.271,25.2997,138299.0
2022-08-15 09:50:00,26.47,26.54,26.36,26.4,133837.0,25.3093,25.3762,25.2041,25.2423,133837.0
2022-08-15 10:00:00,26.39,26.41,26.32,26.34,120407.0,25.2328,25.2519,25.1658,25.185,120407.0
2022-08-15 10:10:00,26.34,26.44,26.33,26.44,94190.0,25.185,25.2806,25.1754,25.2806,94190.0
2022-08-15 10:20:00,26.43,26.43,26.33,26.37,66347.0,25.271,25.271,25.1754,25.2136,66347.0
2022-08-15 10:30:00,26.38,26.47,26.36,26.4,95143.0,25.2232,25.3093,25.2041,25.2423,95143.0
2022-08-15 10:40:00,26.4,26.51,26.4,26.48,51782.0,25.2423,25.3475,25.2423,25.3188,51782.0
2022-08-15 10:50:00,26.48,26.5,26.43,26.44,38717.0,25.3188,25.3379,25.271,25.2806,38717.0
2022-08-15 11:00:00,26.43,26.45,26.38,26.38,65098.0,25.271,25.2901,25.2232,25.2232,65098.0
2022-08-15 11:10:00,26.39,26.46,26.39,26.46,47140.0,25.2328,25.2997,25.2328,25.2997,47140.0
2022-08-15 11:20:00,26.46,26.49,26.45,26.45,36869.0,25.2997,25.3284,25.2901,25.2901,36869.0
2022-08-15 11:30:00,26.45,26.59,26.45,26.57,41059.0,25.2901,25.424,25.2901,25.4049,41059.0
2022-08-15 11:40:00,26.57,26.58,26.53,26.58,32014.0,25.4049,25.4144,25.3666,25.4144,32014.0
2022-08-15 11:50:00,26.58,26.64,26.58,26.61,35653.0,25.4144,25.4718,25.4144,25.4431,35653.0
2022-08-15 12:00:00,26.61,26.67,26.57,26.57,66883.0,25.4431,25.5005,25.4049,25.4049,66883.0
2022-08-15 12:10:00,26.56,26.61,26.56,26.57,39559.0,25.3953,25.4431,25.3953,25.4049,39559.0
2022-08-15 12:20:00,26.56,26.57,26.54,26.57,23163.0,25.3953,25.4049,25.3762,25.4049,23163.0
2022-08-15 12:30:00,26.58,26.61,26.56,26.6,25417.0,25.4144,25.4431,25.3953,25.4336,25417.0
2022-08-15 12:40:00,26.59,26.63,26.59,26.59,28084.0,25.424,25.4622,25.424,25.424,28084.0
2022-08-15 12:50:00,26.58,26.66,26.57,26.66,29485.0,25.4144,25.4909,25.4049,25.4909,29485.0
2022-08-15 13:00:00,26.66,26.71,26.64,26.71,33603.0,25.4909,25.5387,25.4718,25.5387,33603.0
2022-08-15 13:10:00,26.72,26.73,26.63,26.63,50281.0,25.5483,25.5579,25.4622,25.4622,50281.0
2022-08-15 13:20:00,26.63,26.68,26.63,26.67,29777.0,25.4622,25.51,25.4622,25.5005,29777.0
2022-08-15 13:30:00,26.67,26.7,26.63,26.64,35389.0,25.5005,25.5292,25.4622,25.4718,35389.0
2022-08-15 13:40:00,26.63,26.65,26.61,26.61,55457.0,25.4622,25.4814,25.4431,25.4431,55457.0
2022-08-15 13:50:00,26.62,26.64,26.59,26.6,48019.0,25.4527,25.4718,25.424,25.4336,48019.0
2022-08-15 14:00:00,26.59,26.6,26.5,26.5,45474.0,25.424,25.4336,25.3379,25.3379,45474.0
2022-08-15 14:10:00,26.5,26.52,26.49,26.51,36517.0,25.3379,25.3571,25.3284,25.3475,36517.0
2022-08-15 14:20:00,26.51,26.56,26.48,26.56,36375.0,25.3475,25.3953,25.3188,25.3953,36375.0
2022-08-15 14:30:00,26.55,26.56,26.53,26.54,34319.0,25.3857,25.3953,25.3666,25.3762,34319.0
2022-08-15 14:40:00,26.54,26.59,26.52,26.58,23030.0,25.3762,25.424,25.3571,25.4144,23030.0
2022-08-15 14:50:00,26.57,26.57,26.55,26.56,28765.0,25.4049,25.4049,25.3857,25.3953,28765.0
2022-08-15 15:00:00,26.55,26.59,26.55,26.56,29160.0,25.3857,25.424,25.3857,25.3953,29160.0
2022-08-15 15:10:00,26.56,26.59,26.55,26.58,41822.0,25.3953,25.424,25.3857,25.4144,41822.0
2022-08-15 15:20:00,26.59,26.61,26.57,26.6,52762.0,25.424,25.4431,25.4049,25.4336,52762.0
2022-08-15 15:30:00,26.61,26.64,26.59,26.63,53758.0,25.4431,25.4718,25.424,25.4622,53758.0
2022-08-15 15:40:00,26.63,26.7,26.63,26.7,87727.0,25.4622,25.5292,25.4622,25.5292,87727.0
2022-08-15 15:50:00,26.7,26.7,26.64,26.64,181405.0,25.5292,25.5292,25.4718,25.4718,181405.0
2022-08-16 09:30:00,26.5,26.76,26.5,26.68,183261.0,25.3379,25.5865,25.3379,25.51,183261.0
2022-08-16 09:40:00,26.68,26.71,26.47,26.48,93475.0,25.51,25.5387,25.3093,25.3188,93475.0
2022-08-16 09:50:00,26.47,26.5,26.38,26.49,59430.0,25.3093,25.3379,25.2232,25.3284,59430.0
2022-08-16 10:00:00,26.49,26.54,26.33,26.4,129379.0,25.3284,25.3762,25.1754,25.2423,129379.0
2022-08-16 10:10:00,26.4,26.46,26.38,26.44,33919.0,25.2423,25.2997,25.2232,25.2806,33919.0
2022-08-16 10:20:00,26.44,26.55,26.41,26.53,28068.0,25.2806,25.3857,25.2519,25.3666,28068.0
2022-08-16 10:30:00,26.52,26.57,26.5,26.53,11674.0,25.3571,25.4049,25.3379,25.3666,11674.0
2022-08-16 10:40:00,26.53,26.66,26.53,26.65,38425.0,25.3666,25.4909,25.3666,25.4814,38425.0
2022-08-16 10:50:00,26.66,26.69,26.59,26.62,26009.0,25.4909,25.5196,25.424,25.4527,26009.0
2022-08-16 11:00:00,26.6,26.68,26.6,26.66,30767.0,25.4336,25.51,25.4336,25.4909,30767.0
2022-08-16 11:10:00,26.67,26.7,26.59,26.59,37604.0,25.5005,25.5292,25.424,25.424,37604.0
2022-08-16 11:20:00,26.59,26.59,26.53,26.56,37522.0,25.424,25.424,25.3666,25.3953,37522.0
2022-08-16 11:30:00,26.55,26.6,26.54,26.58,12898.0,25.3857,25.4336,25.3762,25.4144,12898.0
2022-08-16 11:40:00,26.57,26.61,26.56,26.61,19025.0,25.4049,25.4431,25.3953,25.4431,19025.0
2022-08-16 11:50:00,26.62,26.63,26.52,26.55,58452.0,25.4527,25.4622,25.3571,25.3857,58452.0
2022-08-16 12:00:00,26.54,26.54,26.49,26.51,12622.0,25.3762,25.3762,25.3284,25.3475,12622.0
2022-08-16 12:10:00,26.51,26.57,26.51,26.56,15753.0,25.3475,25.4049,25.3475,25.3953,15753.0
2022-08-16 12:20:00,26.56,26.61,26.56,26.6,16618.0,25.3953,25.4431,25.3953,25.4336,16618.0
2022-08-16 12:30:00,26.59,26.6,26.57,26.58,19070.0,25.424,25.4336,25.4049,25.4144,19070.0
2022-08-16 12:40:00,26.58,26.61,26.57,26.59,23915.0,25.4144,25.4431,25.4049,25.424,23915.0
2022-08-16 12:50:00,26.58,26.6,26.57,26.59,21742.0,25.4144,25.4336,25.4049,25.424,21742.0
2022-08-16 13:00:00,26.59,26.6,26.57,26.6,8415.0,25.424,25.4336,25.4049,25.4336,8415.0
2022-08-16 13:10:00,26.6,26.61,26.57,26.57,12419.0,25.4336,25.4431,25.4049,25.4049,12419.0
2022-08-16 13:20:00,26.57,26.57,26.54,26.55,17412.0,25.4049,25.4049,25.3762,25.3857,17412.0
2022-08-16 13:30:00,26.55,26.61,26.55,26.61,39016.0,25.3857,25.4431,25.3857,25.4431,39016.0
2022-08-16 13:40:00,26.61,26.64,26.59,26.64,18882.0,25.4431,25.4718,25.424,25.4718,18882.0
2022-08-16 13:50:00,26.63,26.66,26.62,26.62,35000.0,25.4622,25.4909,25.4527,25.4527,35000.0
2022-08-16 14:00:00,26.63,26.68,26.63,26.68,20118.0,25.4622,25.51,25.4622,25.51,20118.0
2022-08-16 14:10:00,26.68,26.71,26.68,26.7,23533.0,25.51,25.5387,25.51,25.5292,23533.0
2022-08-16 14:20:00,26.7,26.73,26.69,26.73,29188.0,25.5292,25.5579,25.5196,25.5579,29188.0
2022-08-16 14:30:00,26.74,26.77,26.67,26.67,32824.0,25.5674,25.5961,25.5005,25.5005,32824.0
2022-08-16 14:40:00,26.67,26.67,26.58,26.6,24081.0,25.5005,25.5005,25.4144,25.4336,24081.0
2022-08-16 14:50:00,26.59,26.69,26.59,26.69,38155.0,25.424,25.5196,25.424,25.5196,38155.0
2022-08-16 15:00:00,26.69,26.73,26.66,26.72,15233.0,25.5196,25.5579,25.4909,25.5483,15233.0
2022-08-16 15:10:00,26.72,26.73,26.71,26.73,18585.0,25.5483,25.5579,25.5387,25.5579,18585.0
2022-08-16 15:20:00,26.72,26.73,26.7,26.7,10386.0,25.5483,25.5579,25.5292,25.5292,10386.0
2022-08-16 15:30:00,26.7,26.73,26.68,26.73,12570.0,25.5292,25.5579,25.51,25.5579,12570.0
2022-08-16 15:40:00,26.72,26.73,26.71,26.72,37316.0,25.5483,25.5579,25.5387,25.5483,37316.0
2022-08-16 15:50:00,26.72,26.73,26.71,26.71,76138.0,25.5483,25.5579,25.5387,25.5387,76138.0
2022-08-17 09:30:00,26.49,26.52,26.13,26.15,291839.0,25.3284,25.3571,24.9842,25.0033,291839.0
2022-08-17 09:40:00,26.14,26.16,25.97,25.97,154721.0,24.9937,25.0128,24.8312,24.8312,154721.0
2022-08-17 09:50:00,25.97,26.11,25.94,26.06,103776.0,24.8312,24.965,24.8025,24.9172,103776.0
2022-08-17 10:00:00,26.06,26.16,26.02,26.11,110353.0,24.9172,25.0128,24.879,24.965,110353.0
2022-08-17 10:10:00,26.1,26.1,25.96,26.07,105158.0,24.9555,24.9555,24.8216,24.9268,105158.0
2022-08-17 10:20:00,26.07,26.14,26.02,26.03,69458.0,24.9268,24.9937,24.879,24.8885,69458.0
2022-08-17 10:30:00,26.04,26.11,25.99,26.0,124849.0,24.8981,24.965,24.8503,24.8599,124849.0
2022-08-17 10:40:00,25.99,26.07,25.98,26.07,96580.0,24.8503,24.9268,24.8407,24.9268,96580.0
2022-08-17 10:50:00,26.07,26.07,25.98,25.98,107930.0,24.9268,24.9268,24.8407,24.8407,107930.0
2022-08-17 11:00:00,25.98,26.0,25.89,25.9,153071.0,24.8407,24.8599,24.7547,24.7642,153071.0
2022-08-17 11:10:00,25.9,25.95,25.87,25.94,135862.0,24.7642,24.8121,24.7356,24.8025,135862.0
2022-08-17 11:20:00,25.95,25.96,25.88,25.89,98359.0,24.8121,24.8216,24.7451,24.7547,98359.0
2022-08-17 11:30:00,25.89,25.92,25.85,25.85,82972.0,24.7547,24.7834,24.7164,24.7164,82972.0
2022-08-17 11:40:00,25.86,25.86,25.75,25.79,186004.0,24.726,24.726,24.6208,24.6591,186004.0
2022-08-17 11:50:00,25.78,25.83,25.78,25.78,70515.0,24.6495,24.6973,24.6495,24.6495,70515.0
2022-08-17 12:00:00,25.78,25.84,25.78,25.81,54630.0,24.6495,24.7069,24.6495,24.6782,54630.0
2022-08-17 12:10:00,25.81,25.81,25.75,25.76,34167.0,24.6782,24.6782,24.6208,24.6304,34167.0
2022-08-17 12:20:00,25.75,25.77,25.7,25.74,161225.0,24.6208,24.6399,24.573,24.6113,161225.0
2022-08-17 12:30:00,25.74,25.77,25.72,25.74,103057.0,24.6113,24.6399,24.5921,24.6113,103057.0
2022-08-17 12:40:00,25.75,25.79,25.74,25.78,46379.0,24.6208,24.6591,24.6113,24.6495,46379.0
2022-08-17 12:50:00,25.78,25.83,25.78,25.79,30583.0,24.6495,24.6973,24.6495,24.6591,30583.0
2022-08-17 13:00:00,25.79,25.86,25.79,25.84,130646.0,24.6591,24.726,24.6591,24.7069,130646.0
2022-08-17 13:10:00,25.84,25.86,25.8,25.85,20076.0,24.7069,24.726,24.6686,24.7164,20076.0
2022-08-17 13:20:00,25.86,25.86,25.83,25.83,29894.0,24.726,24.726,24.6973,24.6973,29894.0
2022-08-17 13:30:00,25.83,25.86,25.82,25.82,32147.0,24.6973,24.726,24.6878,24.6878,32147.0
2022-08-17 13:40:00,25.82,25.85,25.78,25.78,47036.0,24.6878,24.7164,24.6495,24.6495,47036.0
2022-08-17 13:50:00,25.77,25.79,25.77,25.77,22939.0,24.6399,24.6591,24.6399,24.6399,22939.0
2022-08-17 14:00:00,25.78,25.94,25.78,25.86,188308.0,24.6495,24.8025,24.6495,24.726,188308.0
2022-08-17 14:10:00,25.87,26.15,25.85,26.0,232155.0,24.7356,25.0033,24.7164,24.8599,232155.0
2022-08-17 14:20:00,25.99,26.02,25.92,26.01,43458.0,24.8503,24.879,24.7834,24.8694,43458.0
2022-08-17 14:30:00,26.01,26.07,25.99,26.06,52023.0,24.8694,24.9268,24.8503,24.9172,52023.0
2022-08-17 14:40:00,26.05,26.07,26.0,26.07,47863.0,24.9077,24.9268,24.8599,24.9268,47863.0
2022-08-17 14:50:00,26.07,26.07,25.96,25.96,46999.0,24.9268,24.9268,24.8216,24.8216,46999.0
2022-08-17 15:00:00,25.95,25.96,25.84,25.86,92896.0,24.8121,24.8216,24.7069,24.726,92896.0
2022-08-17 15:10:00,25.86,25.86,25.79,25.8,61194.0,24.726,24.726,24.6591,24.6686,61194.0
2022-08-17 15:20:00,25.8,25.84,25.79,25.82,40525.0,24.6686,24.7069,24.6591,24.6878,40525.0
2022-08-17 15:30:00,25.81,25.89,25.8,25.85,66366.0,24.6782,24.7547,24.6686,24.7164,66366.0
2022-08-17 15:40:00,25.86,25.88,25.78,25.78,95397.0,24.726,24.7451,24.6495,24.6495,95397.0
2022-08-17 15:50:00,25.79,25.83,25.77,25.79,308776.0,24.6591,24.6973,24.6399,24.6591,308776.0
2022-08-18 09:30:00,25.85,26.05,25.85,25.95,229140.0,24.7164,24.9077,24.7164,24.8121,229140.0
2022-08-18 09:40:00,25.94,26.0,25.83,25.86,108773.0,24.8025,24.8599,24.6973,24.726,108773.0
2022-08-18 09:50:00,25.86,25.98,25.86,25.95,111810.0,24.726,24.8407,24.726,24.8121,111810.0
2022-08-18 10:00:00,25.95,25.98,25.84,25.88,61475.0,24.8121,24.8407,24.7069,24.7451,61475.0
2022-08-18 10:10:00,25.89,26.02,25.89,25.96,76441.0,24.7547,24.879,24.7547,24.8216,76441.0
2022-08-18 10:20:00,25.96,25.97,25.88,25.9,59810.0,24.8216,24.8312,24.7451,24.7642,59810.0
2022-08-18 10:30:00,25.91,25.93,25.76,25.85,89360.0,24.7738,24.7929,24.6304,24.7164,89360.0
2022-08-18 10:40:00,25.85,25.91,25.81,25.88,28380.0,24.7164,24.7738,24.6782,24.7451,28380.0
2022-08-18 10:50:00,25.88,25.92,25.84,25.84,25415.0,24.7451,24.7834,24.7069,24.7069,25415.0
2022-08-18 11:00:00,25.83,25.91,25.78,25.78,69479.0,24.6973,24.7738,24.6495,24.6495,69479.0
2022-08-18 11:10:00,25.8,25.9,25.78,25.9,81618.0,24.6686,24.7642,24.6495,24.7642,81618.0
2022-08-18 11:20:00,25.89,25.9,25.87,25.88,18692.0,24.7547,24.7642,24.7356,24.7451,18692.0
2022-08-18 11:30:00,25.87,25.9,25.82,25.86,36876.0,24.7356,24.7642,24.6878,24.726,36876.0
2022-08-18 11:40:00,25.86,25.86,25.76,25.78,54229.0,24.726,24.726,24.6304,24.6495,54229.0
2022-08-18 11:50:00,25.78,25.84,25.78,25.79,54230.0,24.6495,24.7069,24.6495,24.6591,54230.0
2022-08-18 12:00:00,25.8,25.8,25.76,25.76,7989.0,24.6686,24.6686,24.6304,24.6304,7989.0
2022-08-18 12:10:00,25.75,25.76,25.69,25.69,28099.0,24.6208,24.6304,24.5635,24.5635,28099.0
2022-08-18 12:20:00,25.69,25.7,25.66,25.68,28826.0,24.5635,24.573,24.5348,24.5539,28826.0
2022-08-18 12:30:00,25.68,25.73,25.67,25.72,28180.0,24.5539,24.6017,24.5443,24.5921,28180.0
2022-08-18 12:40:00,25.72,25.74,25.7,25.74,19494.0,24.5921,24.6113,24.573,24.6113,19494.0
2022-08-18 12:50:00,25.73,25.73,25.7,25.7,33299.0,24.6017,24.6017,24.573,24.573,33299.0
2022-08-18 13:00:00,25.7,25.72,25.67,25.72,35114.0,24.573,24.5921,24.5443,24.5921,35114.0
2022-08-18 13:10:00,25.73,25.76,25.69,25.75,41376.0,24.6017,24.6304,24.5635,24.6208,41376.0
2022-08-18 13:20:00,25.75,25.76,25.73,25.74,27361.0,24.6208,24.6304,24.6017,24.6113,27361.0
2022-08-18 13:30:00,25.74,25.76,25.74,25.76,12547.0,24.6113,24.6304,24.6113,24.6304,12547.0
2022-08-18 13:40:00,25.76,25.81,25.76,25.79,34192.0,24.6304,24.6782,24.6304,24.6591,34192.0
2022-08-18 13:50:00,25.79,25.79,25.75,25.75,10048.0,24.6591,24.6591,24.6208,24.6208,10048.0
2022-08-18 14:00:00,25.76,25.77,25.76,25.76,10210.0,24.6304,24.6399,24.6304,24.6304,10210.0
2022-08-18 14:10:00,25.77,25.77,25.74,25.74,10404.0,24.6399,24.6399,24.6113,24.6113,10404.0
2022-08-18 14:20:00,25.74,25.74,25.73,25.74,11871.0,24.6113,24.6113,24.6017,24.6113,11871.0
2022-08-18 14:30:00,25.75,25.78,25.75,25.77,20181.0,24.6208,24.6495,24.6208,24.6399,20181.0
2022-08-18 14:40:00,25.77,25.78,25.77,25.77,18096.0,24.6399,24.6495,24.6399,24.6399,18096.0
2022-08-18 14:50:00,25.77,25.84,25.77,25.84,24230.0,24.6399,24.7069,24.6399,24.7069,24230.0
2022-08-18 15:00:00,25.84,25.89,25.84,25.89,34048.0,24.7069,24.7547,24.7069,24.7547,34048.0
2022-08-18 15:10:00,25.89,25.89,25.87,25.89,24443.0,24.7547,24.7547,24.7356,24.7547,24443.0
2022-08-18 15:20:00,25.89,25.89,25.86,25.88,26744.0,24.7547,24.7547,24.726,24.7451,26744.0
2022-08-18 15:30:00,25.88,25.89,25.8,25.8,23273.0,24.7451,24.7547,24.6686,24.6686,23273.0
2022-08-18 15:40:00,25.81,25.84,25.81,25.82,40094.0,24.6782,24.7069,24.6782,24.6878,40094.0
2022-08-18 15:50:00,25.82,25.89,25.8,25.8,186267.0,24.6878,24.7547,24.6686,24.6686,186267.0
2022-08-19 09:30:00,25.65,25.69,25.51,25.52,169618.0,24.5252,24.5635,24.3913,24.4009,169618.0
2022-08-19 09:40:00,25.52,25.52,25.35,25.37,73551.0,24.4009,24.4009,24.2384,24.2575,73551.0
2022-08-19 09:50:00,25.37,25.42,25.35,25.35,65194.0,24.2575,24.3053,24.2384,24.2384,65194.0
2022-08-19 10:00:00,25.35,25.44,25.31,25.4,88710.0,24.2384,24.3244,24.2001,24.2862,88710.0
2022-08-19 10:10:00,25.39,25.54,25.39,25.54,25880.0,24.2766,24.42,24.2766,24.42,25880.0
2022-08-19 10:20:00,25.55,25.57,25.45,25.45,42845.0,24.4296,24.4487,24.334,24.334,42845.0
2022-08-19 10:30:00,25.46,25.5,25.39,25.42,48315.0,24.3435,24.3818,24.2766,24.3053,48315.0
2022-08-19 10:40:00,25.41,25.47,25.41,25.46,27526.0,24.2957,24.3531,24.2957,24.3435,27526.0
2022-08-19 10:50:00,25.46,25.49,25.38,25.39,30327.0,24.3435,24.3722,24.2671,24.2766,30327.0
2022-08-19 11:00:00,25.39,25.45,25.38,25.38,28776.0,24.2766,24.334,24.2671,24.2671,28776.0
2022-08-19 11:10:00,25.37,25.43,25.37,25.39,58536.0,24.2575,24.3149,24.2575,24.2766,58536.0
2022-08-19 11:20:00,25.39,25.41,25.35,25.41,34807.0,24.2766,24.2957,24.2384,24.2957,34807.0
2022-08-19 11:30:00,25.42,25.46,25.41,25.41,36538.0,24.3053,24.3435,24.2957,24.2957,36538.0
2022-08-19 11:40:00,25.42,25.45,25.39,25.42,30849.0,24.3053,24.334,24.2766,24.3053,30849.0
2022-08-19 11:50:00,25.43,25.43,25.38,25.39,27207.0,24.3149,24.3149,24.2671,24.2766,27207.0
2022-08-19 12:00:00,25.38,25.39,25.35,25.35,18068.0,24.2671,24.2766,24.2384,24.2384,18068.0
2022-08-19 12:10:00,25.36,25.38,25.35,25.37,14937.0,24.2479,24.2671,24.2384,24.2575,14937.0
2022-08-19 12:20:00,25.36,25.36,25.33,25.34,28878.0,24.2479,24.2479,24.2192,24.2288,28878.0
2022-08-19 12:30:00,25.34,25.4,25.33,25.39,32185.0,24.2288,24.2862,24.2192,24.2766,32185.0
2022-08-19 12:40:00,25.39,25.39,25.35,25.35,15510.0,24.2766,24.2766,24.2384,24.2384,15510.0
2022-08-19 12:50:00,25.35,25.37,25.33,25.36,38628.0,24.2384,24.2575,24.2192,24.2479,38628.0
2022-08-19 13:00:00,25.37,25.37,25.34,25.36,22832.0,24.2575,24.2575,24.2288,24.2479,22832.0
2022-08-19 13:10:00,25.36,25.36,25.32,25.32,22539.0,24.2479,24.2479,24.2097,24.2097,22539.0
2022-08-19 13:20:00,25.32,25.33,25.3,25.33,38760.0,24.2097,24.2192,24.1906,24.2192,38760.0
2022-08-19 13:30:00,25.32,25.34,25.29,25.29,35397.0,24.2097,24.2288,24.181,24.181,35397.0
2022-08-19 13:40:00,25.29,25.33,25.29,25.3,31848.0,24.181,24.2192,24.181,24.1906,31848.0
2022-08-19 13:50:00,25.3,25.32,25.29,25.3,17931.0,24.1906,24.2097,24.181,24.1906,17931.0
2022-08-19 14:00:00,25.31,25.33,25.3,25.32,25800.0,24.2001,24.2192,24.1906,24.2097,25800.0
2022-08-19 14:10:00,25.31,25.31,25.27,25.28,27202.0,24.2001,24.2001,24.1619,24.1714,27202.0
2022-08-19 14:20:00,25.28,25.29,25.27,25.28,25721.0,24.1714,24.181,24.1619,24.1714,25721.0
2022-08-19 14:30:00,25.28,25.29,25.25,25.25,20193.0,24.1714,24.181,24.1428,24.1428,20193.0
2022-08-19 14:40:00,25.24,25.26,25.23,25.23,16717.0,24.1332,24.1523,24.1236,24.1236,16717.0
2022-08-19 14:50:00,25.23,25.23,25.19,25.21,59130.0,24.1236,24.1236,24.0854,24.1045,59130.0
2022-08-19 15:00:00,25.22,25.22,25.19,25.19,20594.0,24.1141,24.1141,24.0854,24.0854,20594.0
2022-08-19 15:10:00,25.2,25.22,25.18,25.2,47064.0,24.0949,24.1141,24.0758,24.0949,47064.0
2022-08-19 15:20:00,25.2,25.25,25.19,25.25,53613.0,24.0949,24.1428,24.0854,24.1428,53613.0
2022-08-19 15:30:00,25.25,25.27,25.25,25.27,28015.0,24.1428,24.1619,24.1428,24.1619,28015.0
2022-08-19 15:40:00,25.27,25.31,25.25,25.25,94491.0,24.1619,24.2001,24.1428,24.1428,94491.0
2022-08-19 15:50:00,25.26,25.27,25.24,25.27,278773.0,24.1523,24.1619,24.1332,24.1619,278773.0
2022-08-22 09:30:00,24.95,25.09,24.93,25.01,271689.0,23.8559,23.9898,23.8368,23.9133,271689.0
2022-08-22 09:40:00,25.02,25.05,24.92,24.92,80234.0,23.9228,23.9515,23.8272,23.8272,80234.0
2022-08-22 09:50:00,24.91,24.95,24.88,24.91,61792.0,23.8177,23.8559,23.789,23.8177,61792.0
2022-08-22 10:00:00,24.9,25.17,24.89,25.17,104393.0,23.8081,24.0663,23.7985,24.0663,104393.0
2022-08-22 10:10:00,25.18,25.38,25.15,25.34,134798.0,24.0758,24.2671,24.0471,24.2288,134798.0
2022-08-22 10:20:00,25.34,25.34,25.12,25.15,103982.0,24.2288,24.2288,24.0185,24.0471,103982.0
2022-08-22 10:30:00,25.13,25.3,25.13,25.27,47387.0,24.028,24.1906,24.028,24.1619,47387.0
2022-08-22 10:40:00,25.26,25.38,25.23,25.31,57541.0,24.1523,24.2671,24.1236,24.2001,57541.0
2022-08-22 10:50:00,25.3,25.31,25.25,25.29,48270.0,24.1906,24.2001,24.1428,24.181,48270.0
2022-08-22 11:00:00,25.28,25.36,25.26,25.33,30163.0,24.1714,24.2479,24.1523,24.2192,30163.0
2022-08-22 11:10:00,25.32,25.35,25.28,25.31,22720.0,24.2097,24.2384,24.1714,24.2001,22720.0
2022-08-22 11:20:00,25.3,25.36,25.23,25.23,54823.0,24.1906,24.2479,24.1236,24.1236,54823.0
2022-08-22 11:30:00,25.22,25.3,25.19,25.26,32950.0,24.1141,24.1906,24.0854,24.1523,32950.0
2022-08-22 11:40:00,25.26,25.27,25.16,25.17,14179.0,24.1523,24.1619,24.0567,24.0663,14179.0
2022-08-22 11:50:00,25.18,25.24,25.18,25.23,60492.0,24.0758,24.1332,24.0758,24.1236,60492.0
2022-08-22 12:00:00,25.24,25.24,25.19,25.2,18023.0,24.1332,24.1332,24.0854,24.0949,18023.0
2022-08-22 12:10:00,25.19,25.24,25.18,25.23,35980.0,24.0854,24.1332,24.0758,24.1236,35980.0
2022-08-22 12:20:00,25.24,25.26,25.2,25.2,4100.0,24.1332,24.1523,24.0949,24.0949,4100.0
2022-08-22 12:30:00,25.2,25.21,25.16,25.18,9926.0,24.0949,24.1045,24.0567,24.0758,9926.0
2022-08-22 12:40:00,25.16,25.18,25.12,25.15,14260.0,24.0567,24.0758,24.0185,24.0471,14260.0
2022-08-22 12:50:00,25.15,25.17,25.14,25.15,21453.0,24.0471,24.0663,24.0376,24.0471,21453.0
2022-08-22 13:00:00,25.16,25.18,25.1,25.14,30598.0,24.0567,24.0758,23.9993,24.0376,30598.0
2022-08-22 13:10:00,25.14,25.18,25.13,25.17,9717.0,24.0376,24.0758,24.028,24.0663,9717.0
2022-08-22 13:20:00,25.18,25.2,25.16,25.19,7386.0,24.0758,24.0949,24.0567,24.0854,7386.0
2022-08-22 13:30:00,25.19,25.26,25.18,25.25,24452.0,24.0854,24.1523,24.0758,24.1428,24452.0
2022-08-22 13:40:00,25.25,25.28,25.25,25.26,13895.0,24.1428,24.1714,24.1428,24.1523,13895.0
2022-08-22 13:50:00,25.25,25.27,25.21,25.25,9646.0,24.1428,24.1619,24.1045,24.1428,9646.0
2022-08-22 14:00:00,25.25,25.29,25.25,25.27,18391.0,24.1428,24.181,24.1428,24.1619,18391.0
2022-08-22 14:10:00,25.26,25.29,25.25,25.28,18338.0,24.1523,24.181,24.1428,24.1714,18338.0
2022-08-22 14:20:00,25.28,25.28,25.2,25.2,11797.0,24.1714,24.1714,24.0949,24.0949,11797.0
2022-08-22 14:30:00,25.19,25.21,25.19,25.19,12271.0,24.0854,24.1045,24.0854,24.0854,12271.0
2022-08-22 14:40:00,25.18,25.21,25.18,25.21,15687.0,24.0758,24.1045,24.0758,24.1045,15687.0
2022-08-22 14:50:00,25.21,25.26,25.21,25.25,13602.0,24.1045,24.1523,24.1045,24.1428,13602.0
2022-08-22 15:00:00,25.26,25.32,25.26,25.27,33491.0,24.1523,24.2097,24.1523,24.1619,33491.0
2022-08-22 15:10:00,25.28,25.3,25.26,25.26,20367.0,24.1714,24.1906,24.1523,24.1523,20367.0
2022-08-22 15:20:00,25.26,25.29,25.24,25.24,38294.0,24.1523,24.181,24.1332,24.1332,38294.0
2022-08-22 15:30:00,25.25,25.25,25.2,25.21,21058.0,24.1428,24.1428,24.0949,24.1045,21058.0
2022-08-22 15:40:00,25.21,25.25,25.18,25.25,25008.0,24.1045,24.1428,24.0758,24.1428,25008.0
2022-08-22 15:50:00,25.25,25.3,25.25,25.29,208063.0,24.1428,24.1906,24.1428,24.181,208063.0
2022-08-23 09:30:00,25.37,25.68,25.37,25.66,161174.0,24.2575,24.5539,24.2575,24.5348,161174.0
2022-08-23 09:40:00,25.67,26.0,25.65,25.92,172498.0,24.5443,24.8599,24.5252,24.7834,172498.0
2022-08-23 09:50:00,25.92,26.03,25.92,26.02,131894.0,24.7834,24.8885,24.7834,24.879,131894.0
2022-08-23 10:00:00,26.03,26.2,25.96,26.2,211956.0,24.8885,25.0511,24.8216,25.0511,211956.0
2022-08-23 10:10:00,26.2,26.22,26.05,26.05,89480.0,25.0511,25.0702,24.9077,24.9077,89480.0
2022-08-23 10:20:00,26.05,26.07,25.81,25.81,80677.0,24.9077,24.9268,24.6782,24.6782,80677.0
2022-08-23 10:30:00,25.81,25.98,25.79,25.89,75064.0,24.6782,24.8407,24.6591,24.7547,75064.0
2022-08-23 10:40:00,25.89,25.94,25.78,25.84,116029.0,24.7547,24.8025,24.6495,24.7069,116029.0
2022-08-23 10:50:00,25.85,25.92,25.83,25.84,31027.0,24.7164,24.7834,24.6973,24.7069,31027.0
2022-08-23 11:00:00,25.85,25.94,25.79,25.93,77389.0,24.7164,24.8025,24.6591,24.7929,77389.0
2022-08-23 11:10:00,25.94,26.02,25.85,25.98,79854.0,24.8025,24.879,24.7164,24.8407,79854.0
2022-08-23 11:20:00,25.98,26.0,25.91,25.91,83643.0,24.8407,24.8599,24.7738,24.7738,83643.0
2022-08-23 11:30:00,25.91,25.92,25.83,25.85,70717.0,24.7738,24.7834,24.6973,24.7164,70717.0
2022-08-23 11:40:00,25.87,25.87,25.8,25.81,21179.0,24.7356,24.7356,24.6686,24.6782,21179.0
2022-08-23 11:50:00,25.8,25.82,25.72,25.77,70172.0,24.6686,24.6878,24.5921,24.6399,70172.0
2022-08-23 12:00:00,25.76,25.8,25.75,25.78,18884.0,24.6304,24.6686,24.6208,24.6495,18884.0
2022-08-23 12:10:00,25.78,25.78,25.71,25.72,25336.0,24.6495,24.6495,24.5826,24.5921,25336.0
2022-08-23 12:20:00,25.73,25.79,25.73,25.76,14615.0,24.6017,24.6591,24.6017,24.6304,14615.0
2022-08-23 12:30:00,25.75,25.8,25.74,25.78,25697.0,24.6208,24.6686,24.6113,24.6495,25697.0
2022-08-23 12:40:00,25.77,25.78,25.7,25.71,32374.0,24.6399,24.6495,24.573,24.5826,32374.0
2022-08-23 12:50:00,25.7,25.78,25.7,25.78,13499.0,24.573,24.6495,24.573,24.6495,13499.0
2022-08-23 13:00:00,25.79,25.82,25.77,25.77,32220.0,24.6591,24.6878,24.6399,24.6399,32220.0
2022-08-23 13:10:00,25.77,25.77,25.69,25.72,30609.0,24.6399,24.6399,24.5635,24.5921,30609.0
2022-08-23 13:20:00,25.72,25.77,25.69,25.75,25495.0,24.5921,24.6399,24.5635,24.6208,25495.0
2022-08-23 13:30:00,25.75,25.75,25.7,25.71,13002.0,24.6208,24.6208,24.573,24.5826,13002.0
2022-08-23 13:40:00,25.71,25.75,25.7,25.71,17447.0,24.5826,24.6208,24.573,24.5826,17447.0
2022-08-23 13:50:00,25.71,25.71,25.67,25.68,25343.0,24.5826,24.5826,24.5443,24.5539,25343.0
2022-08-23 14:00:00,25.67,25.73,25.65,25.71,24214.0,24.5443,24.6017,24.5252,24.5826,24214.0
2022-08-23 14:10:00,25.7,25.72,25.67,25.72,16088.0,24.573,24.5921,24.5443,24.5921,16088.0
2022-08-23 14:20:00,25.71,25.77,25.71,25.74,16057.0,24.5826,24.6399,24.5826,24.6113,16057.0
2022-08-23 14:30:00,25.74,25.74,25.69,25.7,43321.0,24.6113,24.6113,24.5635,24.573,43321.0
2022-08-23 14:40:00,25.7,25.73,25.68,25.68,28094.0,24.573,24.6017,24.5539,24.5539,28094.0
2022-08-23 14:50:00,25.68,25.68,25.66,25.66,45404.0,24.5539,24.5539,24.5348,24.5348,45404.0
2022-08-23 15:00:00,25.66,25.7,25.64,25.7,32944.0,24.5348,24.573,24.5156,24.573,32944.0
2022-08-23 15:10:00,25.7,25.79,25.7,25.79,74134.0,24.573,24.6591,24.573,24.6591,74134.0
2022-08-23 15:20:00,25.8,25.82,25.79,25.81,34368.0,24.6686,24.6878,24.6591,24.6782,34368.0
2022-08-23 15:30:00,25.81,25.82,25.77,25.77,40524.0,24.6782,24.6878,24.6399,24.6399,40524.0
2022-08-23 15:40:00,25.76,25.76,25.7,25.72,58403.0,24.6304,24.6304,24.573,24.5921,58403.0
2022-08-23 15:50:00,25.72,25.73,25.68,25.7,226705.0,24.5921,24.6017,24.5539,24.573,226705.0
2022-08-24 09:30:00,25.48,25.58,25.3,25.41,186165.0,24.3627,24.4583,24.1906,24.2957,186165.0
2022-08-24 09:40:00,25.39,25.46,25.35,25.45,74453.0,24.2766,24.3435,24.2384,24.334,74453.0
2022-08-24 09:50:00,25.45,25.66,25.45,25.62,100988.0,24.334,24.5348,24.334,24.4965,100988.0
2022-08-24 10:00:00,25.63,25.68,25.52,25.6,75147.0,24.5061,24.5539,24.4009,24.4774,75147.0
2022-08-24 10:10:00,25.61,25.76,25.58,25.76,73022.0,24.487,24.6304,24.4583,24.6304,73022.0
2022-08-24 10:20:00,25.74,25.86,25.74,25.74,60411.0,24.6113,24.726,24.6113,24.6113,60411.0
2022-08-24 10:30:00,25.74,25.78,25.62,25.67,62450.0,24.6113,24.6495,24.4965,24.5443,62450.0
2022-08-24 10:40:00,25.63,25.81,25.58,25.81,52261.0,24.5061,24.6782,24.4583,24.6782,52261.0
2022-08-24 10:50:00,25.81,25.89,25.77,25.79,75160.0,24.6782,24.7547,24.6399,24.6591,75160.0
2022-08-24 11:00:00,25.78,25.9,25.77,25.84,96347.0,24.6495,24.7642,24.6399,24.7069,96347.0
2022-08-24 11:10:00,25.83,25.98,25.82,25.86,48187.0,24.6973,24.8407,24.6878,24.726,48187.0
2022-08-24 11:20:00,25.86,25.9,25.79,25.81,65450.0,24.726,24.7642,24.6591,24.6782,65450.0
2022-08-24 11:30:00,25.83,25.92,25.82,25.9,39618.0,24.6973,24.7834,24.6878,24.7642,39618.0
2022-08-24 11:40:00,25.91,25.92,25.75,25.76,32398.0,24.7738,24.7834,24.6208,24.6304,32398.0
2022-08-24 11:50:00,25.75,25.76,25.7,25.7,15471.0,24.6208,24.6304,24.573,24.573,15471.0
2022-08-24 12:00:00,25.7,25.78,25.7,25.76,37613.0,24.573,24.6495,24.573,24.6304,37613.0
2022-08-24 12:10:00,25.76,25.81,25.73,25.73,16776.0,24.6304,24.6782,24.6017,24.6017,16776.0
2022-08-24 12:20:00,25.73,25.74,25.7,25.7,17831.0,24.6017,24.6113,24.573,24.573,17831.0
2022-08-24 12:30:00,25.7,25.7,25.62,25.63,51288.0,24.573,24.573,24.4965,24.5061,51288.0
2022-08-24 12:40:00,25.64,25.66,25.59,25.63,82986.0,24.5156,24.5348,24.4678,24.5061,82986.0
2022-08-24 12:50:00,25.64,25.68,25.61,25.64,77632.0,24.5156,24.5539,24.487,24.5156,77632.0
2022-08-24 13:00:00,25.64,25.68,25.63,25.66,20676.0,24.5156,24.5539,24.5061,24.5348,20676.0
2022-08-24 13:10:00,25.66,25.67,25.59,25.59,50543.0,24.5348,24.5443,24.4678,24.4678,50543.0
2022-08-24 13:20:00,25.6,25.61,25.56,25.57,18437.0,24.4774,24.487,24.4392,24.4487,18437.0
2022-08-24 13:30:00,25.57,25.59,25.56,25.58,9055.0,24.4487,24.4678,24.4392,24.4583,9055.0
2022-08-24 13:40:00,25.58,25.6,25.57,25.58,9107.0,24.4583,24.4774,24.4487,24.4583,9107.0
2022-08-24 13:50:00,25.6,25.61,25.54,25.57,18385.0,24.4774,24.487,24.42,24.4487,18385.0
2022-08-24 14:00:00,25.61,25.64,25.6,25.63,28467.0,24.487,24.5156,24.4774,24.5061,28467.0
2022-08-24 14:10:00,25.64,25.65,25.63,25.64,18967.0,24.5156,24.5252,24.5061,24.5156,18967.0
2022-08-24 14:20:00,25.64,25.66,25.64,25.66,11947.0,24.5156,24.5348,24.5156,24.5348,11947.0
2022-08-24 14:30:00,25.65,25.74,25.65,25.74,12983.0,24.5252,24.6113,24.5252,24.6113,12983.0
2022-08-24 14:40:00,25.75,25.75,25.69,25.72,18220.0,24.6208,24.6208,24.5635,24.5921,18220.0
2022-08-24 14:50:00,25.7,25.71,25.68,25.69,14880.0,24.573,24.5826,24.5539,24.5635,14880.0
2022-08-24 15:00:00,25.68,25.75,25.68,25.75,14917.0,24.5539,24.6208,24.5539,24.6208,14917.0
2022-08-24 15:10:00,25.75,25.81,25.75,25.8,24064.0,24.6208,24.6782,24.6208,24.6686,24064.0
2022-08-24 15:20:00,25.8,25.8,25.77,25.77,19860.0,24.6686,24.6686,24.6399,24.6399,19860.0
2022-08-24 15:30:00,25.78,25.86,25.78,25.86,25690.0,24.6495,24.726,24.6495,24.726,25690.0
2022-08-24 15:40:00,25.86,25.91,25.86,25.91,37109.0,24.726,24.7738,24.726,24.7738,37109.0
2022-08-24 15:50:00,25.9,25.96,25.89,25.92,211175.0,24.7642,24.8216,24.7547,24.7834,211175.0
2022-08-25 09:30:00,26.19,26.21,26.03,26.04,199480.0,25.0415,25.0607,24.8885,24.8981,199480.0
2022-08-25 09:40:00,26.02,26.03,25.86,25.88,88198.0,24.879,24.8885,24.726,24.7451,88198.0
2022-08-25 09:50:00,25.9,25.95,25.82,25.84,43781.0,24.7642,24.8121,24.6878,24.7069,43781.0
2022-08-25 10:00:00,25.84,25.94,25.77,25.89,60211.0,24.7069,24.8025,24.6399,24.7547,60211.0
2022-08-25 10:10:00,25.88,25.93,25.83,25.88,44283.0,24.7451,24.7929,24.6973,24.7451,44283.0
2022-08-25 10:20:00,25.89,26.04,25.86,26.0,41041.0,24.7547,24.8981,24.726,24.8599,41041.0
2022-08-25 10:30:00,25.97,26.05,25.96,26.01,24528.0,24.8312,24.9077,24.8216,24.8694,24528.0
2022-08-25 10:40:00,26.02,26.05,25.92,25.95,77120.0,24.879,24.9077,24.7834,24.8121,77120.0
2022-08-25 10:50:00,25.96,25.99,25.87,25.88,24595.0,24.8216,24.8503,24.7356,24.7451,24595.0
2022-08-25 11:00:00,25.88,25.92,25.84,25.89,31480.0,24.7451,24.7834,24.7069,24.7547,31480.0
2022-08-25 11:10:00,25.89,25.99,25.86,25.92,28070.0,24.7547,24.8503,24.726,24.7834,28070.0
2022-08-25 11:20:00,25.92,25.92,25.86,25.89,16352.0,24.7834,24.7834,24.726,24.7547,16352.0
2022-08-25 11:30:00,25.89,25.91,25.83,25.86,17441.0,24.7547,24.7738,24.6973,24.726,17441.0
2022-08-25 11:40:00,25.87,25.91,25.84,25.89,21462.0,24.7356,24.7738,24.7069,24.7547,21462.0
2022-08-25 11:50:00,25.89,25.95,25.86,25.92,23802.0,24.7547,24.8121,24.726,24.7834,23802.0
2022-08-25 12:00:00,25.92,25.97,25.9,25.97,14176.0,24.7834,24.8312,24.7642,24.8312,14176.0
2022-08-25 12:10:00,25.96,26.0,25.95,25.96,16344.0,24.8216,24.8599,24.8121,24.8216,16344.0
2022-08-25 12:20:00,25.97,26.04,25.97,26.04,26725.0,24.8312,24.8981,24.8312,24.8981,26725.0
2022-08-25 12:30:00,26.04,26.04,25.99,26.01,20076.0,24.8981,24.8981,24.8503,24.8694,20076.0
2022-08-25 12:40:00,26.01,26.04,26.01,26.03,19254.0,24.8694,24.8981,24.8694,24.8885,19254.0
2022-08-25 12:50:00,26.05,26.07,26.04,26.07,8922.0,24.9077,24.9268,24.8981,24.9268,8922.0
2022-08-25 13:00:00,26.03,26.09,26.02,26.02,48739.0,24.8885,24.9459,24.879,24.879,48739.0
2022-08-25 13:10:00,26.03,26.09,26.03,26.09,20219.0,24.8885,24.9459,24.8885,24.9459,20219.0
2022-08-25 13:20:00,26.09,26.11,26.08,26.09,27889.0,24.9459,24.965,24.9364,24.9459,27889.0
2022-08-25 13:30:00,26.09,26.09,26.06,26.06,12879.0,24.9459,24.9459,24.9172,24.9172,12879.0
2022-08-25 13:40:00,26.06,26.07,26.05,26.05,22969.0,24.9172,24.9268,24.9077,24.9077,22969.0
2022-08-25 13:50:00,26.05,26.05,26.03,26.03,11021.0,24.9077,24.9077,24.8885,24.8885,11021.0
2022-08-25 14:00:00,26.03,26.04,25.98,25.99,22242.0,24.8885,24.8981,24.8407,24.8503,22242.0
2022-08-25 14:10:00,25.98,25.99,25.92,25.92,18734.0,24.8407,24.8503,24.7834,24.7834,18734.0
2022-08-25 14:20:00,25.91,25.93,25.91,25.93,10686.0,24.7738,24.7929,24.7738,24.7929,10686.0
2022-08-25 14:30:00,25.95,25.97,25.91,25.92,26303.0,24.8121,24.8312,24.7738,24.7834,26303.0
2022-08-25 14:40:00,25.91,25.91,25.89,25.91,17845.0,24.7738,24.7738,24.7547,24.7738,17845.0
2022-08-25 14:50:00,25.91,25.95,25.91,25.94,5036.0,24.7738,24.8121,24.7738,24.8025,5036.0
2022-08-25 15:00:00,25.93,25.93,25.91,25.91,4151.0,24.7929,24.7929,24.7738,24.7738,4151.0
2022-08-25 15:10:00,25.92,25.97,25.91,25.97,4975.0,24.7834,24.8312,24.7738,24.8312,4975.0
2022-08-25 15:20:00,25.98,26.0,25.97,26.0,15167.0,24.8407,24.8599,24.8312,24.8599,15167.0
2022-08-25 15:30:00,26.0,26.01,25.99,26.0,15886.0,24.8599,24.8694,24.8503,24.8599,15886.0
2022-08-25 15:40:00,26.0,26.09,26.0,26.09,36060.0,24.8599,24.9459,24.8599,24.9459,36060.0
2022-08-25 15:50:00,26.09,26.13,26.07,26.13,185166.0,24.9459,24.9842,24.9268,24.9842,185166.0
2022-08-26 09:30:00,26.03,26.18,26.01,26.04,106087.0,24.8885,25.032,24.8694,24.8981,106087.0
2022-08-26 09:40:00,26.01,26.04,25.93,25.96,37363.0,24.8694,24.8981,24.7929,24.8216,37363.0
2022-08-26 09:50:00,25.93,25.95,25.86,25.9,31222.0,24.7929,24.8121,24.726,24.7642,31222.0
2022-08-26 10:00:00,25.91,26.02,25.57,26.02,241306.0,24.7738,24.879,24.4487,24.879,241306.0
2022-08-26 10:10:00,26.03,26.08,25.94,26.0,128718.0,24.8885,24.9364,24.8025,24.8599,128718.0
2022-08-26 10:20:00,25.98,25.99,25.53,25.57,75096.0,24.8407,24.8503,24.4105,24.4487,75096.0
2022-08-26 10:30:00,25.57,25.57,25.45,25.48,108316.0,24.4487,24.4487,24.334,24.3627,108316.0
2022-08-26 10:40:00,25.48,25.5,25.39,25.46,83471.0,24.3627,24.3818,24.2766,24.3435,83471.0
2022-08-26 10:50:00,25.45,25.49,25.33,25.39,72598.0,24.334,24.3722,24.2192,24.2766,72598.0
2022-08-26 11:00:00,25.37,25.37,25.25,25.26,67208.0,24.2575,24.2575,24.1428,24.1523,67208.0
2022-08-26 11:10:00,25.26,25.26,25.06,25.09,120664.0,24.1523,24.1523,23.9611,23.9898,120664.0
2022-08-26 11:20:00,25.09,25.14,25.03,25.11,38155.0,23.9898,24.0376,23.9324,24.0089,38155.0
2022-08-26 11:30:00,25.1,25.14,25.04,25.08,50375.0,23.9993,24.0376,23.942,23.9802,50375.0
2022-08-26 11:40:00,25.08,25.15,25.04,25.07,80372.0,23.9802,24.0471,23.942,23.9706,80372.0
2022-08-26 11:50:00,25.07,25.12,25.02,25.03,42117.0,23.9706,24.0185,23.9228,23.9324,42117.0
2022-08-26 12:00:00,25.03,25.04,24.93,24.98,72527.0,23.9324,23.942,23.8368,23.8846,72527.0
2022-08-26 12:10:00,24.98,25.0,24.9,24.92,56295.0,23.8846,23.9037,23.8081,23.8272,56295.0
2022-08-26 12:20:00,24.92,24.94,24.9,24.92,52700.0,23.8272,23.8463,23.8081,23.8272,52700.0
2022-08-26 12:30:00,24.92,24.93,24.86,24.89,46774.0,23.8272,23.8368,23.7699,23.7985,46774.0
2022-08-26 12:40:00,24.89,24.98,24.88,24.98,81326.0,23.7985,23.8846,23.789,23.8846,81326.0
2022-08-26 12:50:00,24.98,24.98,24.89,24.93,58681.0,23.8846,23.8846,23.7985,23.8368,58681.0
2022-08-26 13:00:00,24.93,24.93,24.85,24.85,42577.0,23.8368,23.8368,23.7603,23.7603,42577.0
2022-08-26 13:10:00,24.86,24.91,24.84,24.87,81237.0,23.7699,23.8177,23.7507,23.7794,81237.0
2022-08-26 13:20:00,24.87,24.95,24.86,24.93,153994.0,23.7794,23.8559,23.7699,23.8368,153994.0
2022-08-26 13:30:00,24.92,24.93,24.89,24.89,39372.0,23.8272,23.8368,23.7985,23.7985,39372.0
2022-08-26 13:40:00,24.89,24.89,24.88,24.89,56233.0,23.7985,23.7985,23.789,23.7985,56233.0
2022-08-26 13:50:00,24.89,24.89,24.87,24.88,51173.0,23.7985,23.7985,23.7794,23.789,51173.0
2022-08-26 14:00:00,24.88,24.88,24.86,24.86,35605.0,23.789,23.789,23.7699,23.7699,35605.0
2022-08-26 14:10:00,24.85,24.86,24.78,24.78,57902.0,23.7603,23.7699,23.6934,23.6934,57902.0
2022-08-26 14:20:00,24.78,24.8,24.77,24.79,81616.0,23.6934,23.7125,23.6838,23.7029,81616.0
2022-08-26 14:30:00,24.8,24.8,24.78,24.79,55613.0,23.7125,23.7125,23.6934,23.7029,55613.0
2022-08-26 14:40:00,24.8,24.82,24.8,24.8,54810.0,23.7125,23.7316,23.7125,23.7125,54810.0
2022-08-26 14:50:00,24.8,24.8,24.78,24.78,72860.0,23.7125,23.7125,23.6934,23.6934,72860.0
2022-08-26 15:00:00,24.78,24.82,24.74,24.74,110421.0,23.6934,23.7316,23.6551,23.6551,110421.0
2022-08-26 15:10:00,24.75,24.75,24.69,24.73,61581.0,23.6647,23.6647,23.6073,23.6456,61581.0
2022-08-26 15:20:00,24.73,24.76,24.71,24.75,105536.0,23.6456,23.6742,23.6264,23.6647,105536.0
2022-08-26 15:30:00,24.75,24.84,24.75,24.83,198796.0,23.6647,23.7507,23.6647,23.7412,198796.0
2022-08-26 15:40:00,24.84,24.91,24.82,24.91,116604.0,23.7507,23.8177,23.7316,23.8177,116604.0
2022-08-26 15:50:00,24.91,24.95,24.86,24.91,461579.0,23.8177,23.8559,23.7699,23.8177,461579.0
2022-08-29 09:30:00,24.79,24.89,24.66,24.84,416655.0,23.7029,23.7985,23.5786,23.7507,416655.0
2022-08-29 09:40:00,24.85,25.06,24.8,25.05,266475.0,23.7603,23.9611,23.7125,23.9515,266475.0
2022-08-29 09:50:00,25.05,25.09,24.96,24.97,125239.0,23.9515,23.9898,23.8655,23.875,125239.0
2022-08-29 10:00:00,24.97,25.07,24.94,25.05,77119.0,23.875,23.9706,23.8463,23.9515,77119.0
2022-08-29 10:10:00,25.06,25.14,25.01,25.01,77911.0,23.9611,24.0376,23.9133,23.9133,77911.0
2022-08-29 10:20:00,25.02,25.03,24.82,24.82,73766.0,23.9228,23.9324,23.7316,23.7316,73766.0
2022-08-29 10:30:00,24.82,24.82,24.61,24.65,255255.0,23.7316,23.7316,23.5308,23.5691,255255.0
2022-08-29 10:40:00,24.65,24.7,24.57,24.57,97231.0,23.5691,23.6169,23.4926,23.4926,97231.0
2022-08-29 10:50:00,24.57,24.57,24.51,24.52,137010.0,23.4926,23.4926,23.4352,23.4448,137010.0
2022-08-29 11:00:00,24.52,24.71,24.51,24.62,50037.0,23.4448,23.6264,23.4352,23.5404,50037.0
2022-08-29 11:10:00,24.62,24.64,24.57,24.58,43966.0,23.5404,23.5595,23.4926,23.5021,43966.0
2022-08-29 11:20:00,24.6,24.68,24.57,24.6,63051.0,23.5213,23.5977,23.4926,23.5213,63051.0
2022-08-29 11:30:00,24.61,24.68,24.6,24.62,57396.0,23.5308,23.5977,23.5213,23.5404,57396.0
2022-08-29 11:40:00,24.63,24.65,24.56,24.65,73806.0,23.5499,23.5691,23.483,23.5691,73806.0
2022-08-29 11:50:00,24.65,24.7,24.64,24.64,70556.0,23.5691,23.6169,23.5595,23.5595,70556.0
2022-08-29 12:00:00,24.64,24.72,24.64,24.67,49732.0,23.5595,23.636,23.5595,23.5882,49732.0
2022-08-29 12:10:00,24.67,24.7,24.65,24.69,50505.0,23.5882,23.6169,23.5691,23.6073,50505.0
2022-08-29 12:20:00,24.7,24.71,24.65,24.65,23931.0,23.6169,23.6264,23.5691,23.5691,23931.0
2022-08-29 12:30:00,24.64,24.64,24.59,24.6,30542.0,23.5595,23.5595,23.5117,23.5213,30542.0
2022-08-29 12:40:00,24.6,24.66,24.6,24.61,97630.0,23.5213,23.5786,23.5213,23.5308,97630.0
2022-08-29 12:50:00,24.61,24.63,24.61,24.61,46766.0,23.5308,23.5499,23.5308,23.5308,46766.0
2022-08-29 13:00:00,24.61,24.66,24.61,24.62,24022.0,23.5308,23.5786,23.5308,23.5404,24022.0
2022-08-29 13:10:00,24.61,24.63,24.57,24.58,26779.0,23.5308,23.5499,23.4926,23.5021,26779.0
2022-08-29 13:20:00,24.59,24.62,24.58,24.59,25817.0,23.5117,23.5404,23.5021,23.5117,25817.0
2022-08-29 13:30:00,24.58,24.63,24.58,24.61,15713.0,23.5021,23.5499,23.5021,23.5308,15713.0
2022-08-29 13:40:00,24.62,24.69,24.61,24.68,23791.0,23.5404,23.6073,23.5308,23.5977,23791.0
2022-08-29 13:50:00,24.68,24.73,24.68,24.7,27597.0,23.5977,23.6456,23.5977,23.6169,27597.0
2022-08-29 14:00:00,24.7,24.73,24.69,24.69,19814.0,23.6169,23.6456,23.6073,23.6073,19814.0
2022-08-29 14:10:00,24.68,24.68,24.62,24.64,37898.0,23.5977,23.5977,23.5404,23.5595,37898.0
2022-08-29 14:20:00,24.64,24.69,24.64,24.68,30842.0,23.5595,23.6073,23.5595,23.5977,30842.0
2022-08-29 14:30:00,24.68,24.72,24.68,24.71,35808.0,23.5977,23.636,23.5977,23.6264,35808.0
2022-08-29 14:40:00,24.7,24.73,24.7,24.7,21060.0,23.6169,23.6456,23.6169,23.6169,21060.0
2022-08-29 14:50:00,24.69,24.7,24.64,24.68,39056.0,23.6073,23.6169,23.5595,23.5977,39056.0
2022-08-29 15:00:00,24.68,24.71,24.67,24.68,35932.0,23.5977,23.6264,23.5882,23.5977,35932.0
2022-08-29 15:10:00,24.67,24.67,24.61,24.61,83198.0,23.5882,23.5882,23.5308,23.5308,83198.0
2022-08-29 15:20:00,24.6,24.6,24.57,24.58,50422.0,23.5213,23.5213,23.4926,23.5021,50422.0
2022-08-29 15:30:00,24.57,24.64,24.57,24.64,23334.0,23.4926,23.5595,23.4926,23.5595,23334.0
2022-08-29 15:40:00,24.64,24.64,24.59,24.61,70946.0,23.5595,23.5595,23.5117,23.5308,70946.0
2022-08-29 15:50:00,24.61,24.64,24.59,24.61,83801.0,23.5308,23.5595,23.5117,23.5308,83801.0
2022-08-30 09:30:00,24.59,24.6,24.45,24.45,182182.0,23.5117,23.5213,23.3778,23.3778,182182.0
2022-08-30 09:40:00,24.45,24.45,24.24,24.29,172369.0,23.3778,23.3778,23.177,23.2248,172369.0
2022-08-30 09:50:00,24.28,24.37,24.21,24.34,135093.0,23.2153,23.3013,23.1484,23.2727,135093.0
2022-08-30 10:00:00,24.34,24.38,24.21,24.25,129849.0,23.2727,23.3109,23.1484,23.1866,129849.0
2022-08-30 10:10:00,24.24,24.26,24.18,24.2,124616.0,23.177,23.1962,23.1197,23.1388,124616.0
2022-08-30 10:20:00,24.2,24.27,24.13,24.25,84345.0,23.1388,23.2057,23.0719,23.1866,84345.0
2022-08-30 10:30:00,24.24,24.24,24.06,24.1,169492.0,23.177,23.177,23.0049,23.0432,169492.0
2022-08-30 10:40:00,24.09,24.1,23.92,23.93,160076.0,23.0336,23.0432,22.8711,22.8806,160076.0
2022-08-30 10:50:00,23.93,24.04,23.91,24.04,142787.0,22.8806,22.9858,22.8615,22.9858,142787.0
2022-08-30 11:00:00,24.02,24.08,23.98,23.99,150006.0,22.9667,23.0241,22.9284,22.938,150006.0
2022-08-30 11:10:00,23.99,24.0,23.93,23.98,221816.0,22.938,22.9476,22.8806,22.9284,221816.0
2022-08-30 11:20:00,23.99,24.12,23.97,24.07,121488.0,22.938,23.0623,22.9189,23.0145,121488.0
2022-08-30 11:30:00,24.07,24.14,24.0,24.1,78189.0,23.0145,23.0814,22.9476,23.0432,78189.0
2022-08-30 11:40:00,24.09,24.13,24.04,24.05,85396.0,23.0336,23.0719,22.9858,22.9954,85396.0
2022-08-30 11:50:00,24.04,24.07,23.95,23.99,211940.0,22.9858,23.0145,22.8998,22.938,211940.0
2022-08-30 12:00:00,23.98,24.06,23.97,24.04,85840.0,22.9284,23.0049,22.9189,22.9858,85840.0
2022-08-30 12:10:00,24.05,24.09,24.02,24.05,58543.0,22.9954,23.0336,22.9667,22.9954,58543.0
2022-08-30 12:20:00,24.04,24.05,23.98,24.02,72821.0,22.9858,22.9954,22.9284,22.9667,72821.0
2022-08-30 12:30:00,24.02,24.02,23.96,23.98,224889.0,22.9667,22.9667,22.9093,22.9284,224889.0
2022-08-30 12:40:00,23.98,24.01,23.96,24.01,41741.0,22.9284,22.9571,22.9093,22.9571,41741.0
2022-08-30 12:50:00,24.02,24.05,23.99,23.99,23085.0,22.9667,22.9954,22.938,22.938,23085.0
2022-08-30 13:00:00,24.0,24.04,24.0,24.04,20159.0,22.9476,22.9858,22.9476,22.9858,20159.0
2022-08-30 13:10:00,24.06,24.06,24.0,24.01,61602.0,23.0049,23.0049,22.9476,22.9571,61602.0
2022-08-30 13:20:00,24.02,24.1,24.02,24.1,38557.0,22.9667,23.0432,22.9667,23.0432,38557.0
2022-08-30 13:30:00,24.1,24.13,24.08,24.08,19980.0,23.0432,23.0719,23.0241,23.0241,19980.0
2022-08-30 13:40:00,24.08,24.08,24.01,24.08,41226.0,23.0241,23.0241,22.9571,23.0241,41226.0
2022-08-30 13:50:00,24.08,24.14,24.04,24.05,49557.0,23.0241,23.0814,22.9858,22.9954,49557.0
2022-08-30 14:00:00,24.04,24.07,24.03,24.04,19840.0,22.9858,23.0145,22.9763,22.9858,19840.0
2022-08-30 14:10:00,24.05,24.09,24.03,24.09,22094.0,22.9954,23.0336,22.9763,23.0336,22094.0
2022-08-30 14:20:00,24.08,24.11,24.07,24.07,31835.0,23.0241,23.0527,23.0145,23.0145,31835.0
2022-08-30 14:30:00,24.07,24.1,24.07,24.09,31117.0,23.0145,23.0432,23.0145,23.0336,31117.0
2022-08-30 14:40:00,24.1,24.1,24.06,24.07,38108.0,23.0432,23.0432,23.0049,23.0145,38108.0
2022-08-30 14:50:00,24.07,24.11,24.05,24.11,32369.0,23.0145,23.0527,22.9954,23.0527,32369.0
2022-08-30 15:00:00,24.12,24.21,24.11,24.18,65461.0,23.0623,23.1484,23.0527,23.1197,65461.0
2022-08-30 15:10:00,24.18,24.21,24.15,24.18,61079.0,23.1197,23.1484,23.091,23.1197,61079.0
2022-08-30 15:20:00,24.18,24.18,24.1,24.1,29042.0,23.1197,23.1197,23.0432,23.0432,29042.0
2022-08-30 15:30:00,24.11,24.11,24.06,24.09,68367.0,23.0527,23.0527,23.0049,23.0336,68367.0
2022-08-30 15:40:00,24.09,24.11,24.05,24.05,42890.0,23.0336,23.0527,22.9954,22.9954,42890.0
2022-08-30 15:50:00,24.06,24.09,24.05,24.07,157732.0,23.0049,23.0336,22.9954,23.0145,157732.0
2022-08-31 09:30:00,24.04,24.07,23.84,23.97,470903.0,22.9858,23.0145,22.7946,22.9189,470903.0
2022-08-31 09:40:00,23.98,24.2,23.95,24.06,254594.0,22.9284,23.1388,22.8998,23.0049,254594.0
2022-08-31 09:50:00,24.06,24.09,23.89,23.89,133828.0,23.0049,23.0336,22.8424,22.8424,133828.0
2022-08-31 10:00:00,23.89,23.96,23.81,23.82,169879.0,22.8424,22.9093,22.7659,22.7755,169879.0
2022-08-31 10:10:00,23.82,24.04,23.81,24.04,142712.0,22.7755,22.9858,22.7659,22.9858,142712.0
2022-08-31 10:20:00,24.05,24.21,24.04,24.15,118415.0,22.9954,23.1484,22.9858,23.091,118415.0
2022-08-31 10:30:00,24.16,24.21,24.03,24.03,105918.0,23.1005,23.1484,22.9763,22.9763,105918.0
2022-08-31 10:40:00,24.03,24.24,24.03,24.2,82970.0,22.9763,23.177,22.9763,23.1388,82970.0
2022-08-31 10:50:00,24.19,24.22,24.07,24.07,50320.0,23.1292,23.1579,23.0145,23.0145,50320.0
2022-08-31 11:00:00,24.06,24.08,23.99,24.02,33246.0,23.0049,23.0241,22.938,22.9667,33246.0
2022-08-31 11:10:00,24.03,24.1,23.99,24.1,59709.0,22.9763,23.0432,22.938,23.0432,59709.0
2022-08-31 11:20:00,24.11,24.2,24.11,24.13,39529.0,23.0527,23.1388,23.0527,23.0719,39529.0
2022-08-31 11:30:00,24.12,24.16,24.09,24.09,48520.0,23.0623,23.1005,23.0336,23.0336,48520.0
2022-08-31 11:40:00,24.08,24.19,24.08,24.13,25984.0,23.0241,23.1292,23.0241,23.0719,25984.0
2022-08-31 11:50:00,24.13,24.14,24.02,24.02,45157.0,23.0719,23.0814,22.9667,22.9667,45157.0
2022-08-31 12:00:00,24.03,24.04,24.0,24.02,24104.0,22.9763,22.9858,22.9476,22.9667,24104.0
2022-08-31 12:10:00,24.01,24.07,24.01,24.03,31191.0,22.9571,23.0145,22.9571,22.9763,31191.0
2022-08-31 12:20:00,24.03,24.05,23.97,24.0,23869.0,22.9763,22.9954,22.9189,22.9476,23869.0
2022-08-31 12:30:00,24.01,24.03,24.0,24.01,20021.0,22.9571,22.9763,22.9476,22.9571,20021.0
2022-08-31 12:40:00,24.01,24.01,23.98,23.98,38628.0,22.9571,22.9571,22.9284,22.9284,38628.0
2022-08-31 12:50:00,23.98,24.0,23.96,24.0,13100.0,22.9284,22.9476,22.9093,22.9476,13100.0
2022-08-31 13:00:00,24.0,24.02,23.98,24.0,15626.0,22.9476,22.9667,22.9284,22.9476,15626.0
2022-08-31 13:10:00,24.01,24.03,23.95,23.96,27774.0,22.9571,22.9763,22.8998,22.9093,27774.0
2022-08-31 13:20:00,23.96,23.96,23.9,23.95,38664.0,22.9093,22.9093,22.852,22.8998,38664.0
2022-08-31 13:30:00,23.96,23.97,23.91,23.91,13223.0,22.9093,22.9189,22.8615,22.8615,13223.0
2022-08-31 13:40:00,23.92,23.94,23.9,23.9,17068.0,22.8711,22.8902,22.852,22.852,17068.0
2022-08-31 13:50:00,23.9,23.93,23.9,23.91,18354.0,22.852,22.8806,22.852,22.8615,18354.0
2022-08-31 14:00:00,23.91,23.96,23.89,23.94,20542.0,22.8615,22.9093,22.8424,22.8902,20542.0
2022-08-31 14:10:00,23.94,23.95,23.9,23.9,22139.0,22.8902,22.8998,22.852,22.852,22139.0
2022-08-31 14:20:00,23.89,23.89,23.84,23.84,19064.0,22.8424,22.8424,22.7946,22.7946,19064.0
2022-08-31 14:30:00,23.85,23.86,23.83,23.85,23691.0,22.8041,22.8137,22.785,22.8041,23691.0
2022-08-31 14:40:00,23.85,23.92,23.85,23.92,27202.0,22.8041,22.8711,22.8041,22.8711,27202.0
2022-08-31 14:50:00,23.91,23.92,23.87,23.88,33128.0,22.8615,22.8711,22.8233,22.8328,33128.0
2022-08-31 15:00:00,23.88,23.95,23.87,23.91,27210.0,22.8328,22.8998,22.8233,22.8615,27210.0
2022-08-31 15:10:00,23.91,23.92,23.87,23.87,32821.0,22.8615,22.8711,22.8233,22.8233,32821.0
2022-08-31 15:20:00,23.86,23.86,23.83,23.85,34991.0,22.8137,22.8137,22.785,22.8041,34991.0
2022-08-31 15:30:00,23.84,23.85,23.82,23.85,44524.0,22.7946,22.8041,22.7755,22.8041,44524.0
2022-08-31 15:40:00,23.86,23.91,23.85,23.86,64768.0,22.8137,22.8615,22.8041,22.8137,64768.0
2022-08-31 15:50:00,23.87,23.89,23.81,23.81,303672.0,22.8233,22.8424,22.7659,22.7659,303672.0
2022-09-01 09:30:00,23.35,23.36,23.12,23.26,485171.0,22.3261,22.3356,22.1062,22.24,485171.0
2022-09-01 09:40:00,23.26,23.36,23.22,23.29,447100.0,22.24,22.3356,22.2018,22.2687,447100.0
2022-09-01 09:50:00,23.3,23.48,23.26,23.44,268249.0,22.2783,22.4504,22.24,22.4121,268249.0
2022-09-01 10:00:00,23.43,23.43,23.2,23.25,130444.0,22.4026,22.4026,22.1826,22.2305,130444.0
2022-09-01 10:10:00,23.25,23.25,23.06,23.11,152379.0,22.2305,22.2305,22.0488,22.0966,152379.0
2022-09-01 10:20:00,23.11,23.34,23.09,23.24,190750.0,22.0966,22.3165,22.0775,22.2209,190750.0
2022-09-01 10:30:00,23.25,23.25,23.06,23.07,121970.0,22.2305,22.2305,22.0488,22.0583,121970.0
2022-09-01 10:40:00,23.08,23.12,22.98,22.98,84640.0,22.0679,22.1062,21.9723,21.9723,84640.0
2022-09-01 10:50:00,23.0,23.09,23.0,23.01,82720.0,21.9914,22.0775,21.9914,22.001,82720.0
2022-09-01 11:00:00,23.0,23.23,22.98,23.17,126548.0,21.9914,22.2113,21.9723,22.154,126548.0
2022-09-01 11:10:00,23.16,23.3,23.14,23.24,182273.0,22.1444,22.2783,22.1253,22.2209,182273.0
2022-09-01 11:20:00,23.23,23.25,23.12,23.13,80857.0,22.2113,22.2305,22.1062,22.1157,80857.0
2022-09-01 11:30:00,23.13,23.21,23.12,23.21,72475.0,22.1157,22.1922,22.1062,22.1922,72475.0
2022-09-01 11:40:00,23.21,23.22,23.17,23.18,45561.0,22.1922,22.2018,22.154,22.1635,45561.0
2022-09-01 11:50:00,23.18,23.18,23.14,23.18,59091.0,22.1635,22.1635,22.1253,22.1635,59091.0
2022-09-01 12:00:00,23.18,23.32,23.18,23.24,84214.0,22.1635,22.2974,22.1635,22.2209,84214.0
2022-09-01 12:10:00,23.23,23.28,23.23,23.25,37087.0,22.2113,22.2591,22.2113,22.2305,37087.0
2022-09-01 12:20:00,23.26,23.26,23.21,23.21,32072.0,22.24,22.24,22.1922,22.1922,32072.0
2022-09-01 12:30:00,23.2,23.2,23.11,23.11,92179.0,22.1826,22.1826,22.0966,22.0966,92179.0
2022-09-01 12:40:00,23.11,23.13,23.07,23.09,112354.0,22.0966,22.1157,22.0583,22.0775,112354.0
2022-09-01 12:50:00,23.09,23.09,23.06,23.06,35769.0,22.0775,22.0775,22.0488,22.0488,35769.0
2022-09-01 13:00:00,23.06,23.11,23.06,23.11,63605.0,22.0488,22.0966,22.0488,22.0966,63605.0
2022-09-01 13:10:00,23.11,23.15,23.09,23.14,47938.0,22.0966,22.1348,22.0775,22.1253,47938.0
2022-09-01 13:20:00,23.13,23.24,23.13,23.23,80253.0,22.1157,22.2209,22.1157,22.2113,80253.0
2022-09-01 13:30:00,23.23,23.25,23.16,23.18,39163.0,22.2113,22.2305,22.1444,22.1635,39163.0
2022-09-01 13:40:00,23.19,23.19,23.12,23.12,28359.0,22.1731,22.1731,22.1062,22.1062,28359.0
2022-09-01 13:50:00,23.13,23.13,23.08,23.1,13398.0,22.1157,22.1157,22.0679,22.087,13398.0
2022-09-01 14:00:00,23.1,23.12,23.05,23.09,44860.0,22.087,22.1062,22.0392,22.0775,44860.0
2022-09-01 14:10:00,23.09,23.09,23.02,23.05,77048.0,22.0775,22.0775,22.0105,22.0392,77048.0
2022-09-01 14:20:00,23.05,23.2,23.05,23.17,97063.0,22.0392,22.1826,22.0392,22.154,97063.0
2022-09-01 14:30:00,23.17,23.18,23.1,23.1,61112.0,22.154,22.1635,22.087,22.087,61112.0
2022-09-01 14:40:00,23.1,23.11,23.07,23.09,28050.0,22.087,22.0966,22.0583,22.0775,28050.0
2022-09-01 14:50:00,23.09,23.11,23.06,23.06,29144.0,22.0775,22.0966,22.0488,22.0488,29144.0
2022-09-01 15:00:00,23.06,23.15,23.06,23.14,75425.0,22.0488,22.1348,22.0488,22.1253,75425.0
2022-09-01 15:10:00,23.14,23.2,23.09,23.09,157273.0,22.1253,22.1826,22.0775,22.0775,157273.0
2022-09-01 15:20:00,23.09,23.09,23.05,23.06,67849.0,22.0775,22.0775,22.0392,22.0488,67849.0
2022-09-01 15:30:00,23.05,23.09,23.05,23.07,73976.0,22.0392,22.0775,22.0392,22.0583,73976.0
2022-09-01 15:40:00,23.07,23.09,23.03,23.05,174804.0,22.0583,22.0775,22.0201,22.0392,174804.0
2022-09-01 15:50:00,23.06,23.13,23.05,23.09,733582.0,22.0488,22.1157,22.0392,22.0775,733582.0
2022-09-02 09:30:00,23.56,23.63,23.3,23.34,660622.0,22.5269,22.5938,22.2783,22.3165,660622.0
2022-09-02 09:40:00,23.34,23.62,23.27,23.59,389153.0,22.3165,22.5842,22.2496,22.5555,389153.0
2022-09-02 09:50:00,23.6,23.78,23.53,23.67,263326.0,22.5651,22.7372,22.4982,22.632,263326.0
2022-09-02 10:00:00,23.69,23.79,23.66,23.73,78391.0,22.6512,22.7468,22.6225,22.6894,78391.0
2022-09-02 10:10:00,23.73,23.93,23.72,23.86,181077.0,22.6894,22.8806,22.6798,22.8137,181077.0
2022-09-02 10:20:00,23.87,23.9,23.79,23.81,115881.0,22.8233,22.852,22.7468,22.7659,115881.0
2022-09-02 10:30:00,23.81,23.95,23.8,23.95,140642.0,22.7659,22.8998,22.7563,22.8998,140642.0
2022-09-02 10:40:00,23.94,24.09,23.93,24.04,126555.0,22.8902,23.0336,22.8806,22.9858,126555.0
2022-09-02 10:50:00,24.04,24.16,24.04,24.11,171068.0,22.9858,23.1005,22.9858,23.0527,171068.0
2022-09-02 11:00:00,24.11,24.21,24.08,24.13,103678.0,23.0527,23.1484,23.0241,23.0719,103678.0
2022-09-02 11:10:00,24.12,24.13,24.07,24.07,131956.0,23.0623,23.0719,23.0145,23.0145,131956.0
2022-09-02 11:20:00,24.07,24.15,24.01,24.02,151197.0,23.0145,23.091,22.9571,22.9667,151197.0
2022-09-02 11:30:00,24.02,24.05,23.97,24.0,171568.0,22.9667,22.9954,22.9189,22.9476,171568.0
2022-09-02 11:40:00,24.0,24.05,23.93,24.04,79526.0,22.9476,22.9954,22.8806,22.9858,79526.0
2022-09-02 11:50:00,24.04,24.16,24.04,24.16,57197.0,22.9858,23.1005,22.9858,23.1005,57197.0
2022-09-02 12:00:00,24.17,24.17,24.11,24.14,59011.0,23.1101,23.1101,23.0527,23.0814,59011.0
2022-09-02 12:10:00,24.14,24.17,24.11,24.17,27829.0,23.0814,23.1101,23.0527,23.1101,27829.0
2022-09-02 12:20:00,24.17,24.17,24.07,24.12,40962.0,23.1101,23.1101,23.0145,23.0623,40962.0
2022-09-02 12:30:00,24.11,24.14,24.05,24.14,54017.0,23.0527,23.0814,22.9954,23.0814,54017.0
2022-09-02 12:40:00,24.13,24.13,24.02,24.05,38904.0,23.0719,23.0719,22.9667,22.9954,38904.0
2022-09-02 12:50:00,24.05,24.08,24.0,24.04,84858.0,22.9954,23.0241,22.9476,22.9858,84858.0
2022-09-02 13:00:00,24.04,24.04,23.85,23.89,119927.0,22.9858,22.9858,22.8041,22.8424,119927.0
2022-09-02 13:10:00,23.9,23.94,23.86,23.92,37466.0,22.852,22.8902,22.8137,22.8711,37466.0
2022-09-02 13:20:00,23.91,23.91,23.78,23.79,54000.0,22.8615,22.8615,22.7372,22.7468,54000.0
2022-09-02 13:30:00,23.79,23.84,23.76,23.81,46984.0,22.7468,22.7946,22.7181,22.7659,46984.0
2022-09-02 13:40:00,23.8,23.89,23.79,23.82,128726.0,22.7563,22.8424,22.7468,22.7755,128726.0
2022-09-02 13:50:00,23.83,23.84,23.78,23.83,56622.0,22.785,22.7946,22.7372,22.785,56622.0
2022-09-02 14:00:00,23.84,23.94,23.84,23.93,41427.0,22.7946,22.8902,22.7946,22.8806,41427.0
2022-09-02 14:10:00,23.92,23.95,23.89,23.92,25911.0,22.8711,22.8998,22.8424,22.8711,25911.0
2022-09-02 14:20:00,23.91,23.97,23.89,23.97,31066.0,22.8615,22.9189,22.8424,22.9189,31066.0
2022-09-02 14:30:00,23.97,24.02,23.95,24.02,48017.0,22.9189,22.9667,22.8998,22.9667,48017.0
2022-09-02 14:40:00,24.01,24.01,23.95,23.95,30617.0,22.9571,22.9571,22.8998,22.8998,30617.0
2022-09-02 14:50:00,23.95,23.95,23.91,23.92,35823.0,22.8998,22.8998,22.8615,22.8711,35823.0
2022-09-02 15:00:00,23.92,23.94,23.91,23.93,46560.0,22.8711,22.8902,22.8615,22.8806,46560.0
2022-09-02 15:10:00,23.94,23.96,23.86,23.86,63126.0,22.8902,22.9093,22.8137,22.8137,63126.0
2022-09-02 15:20:00,23.87,23.87,23.77,23.78,72907.0,22.8233,22.8233,22.7277,22.7372,72907.0
2022-09-02 15:30:00,23.78,23.8,23.71,23.72,57040.0,22.7372,22.7563,22.6703,22.6798,57040.0
2022-09-02 15:40:00,23.73,23.76,23.68,23.76,107834.0,22.6894,22.7181,22.6416,22.7181,107834.0
2022-09-02 15:50:00,23.76,23.84,23.75,23.81,236349.0,22.7181,22.7946,22.7085,22.7659,236349.0
2022-09-06 09:30:00,23.87,24.12,23.87,24.12,252962.0,22.8233,23.0623,22.8233,23.0623,252962.0
2022-09-06 09:40:00,24.12,24.25,24.04,24.09,165898.0,23.0623,23.1866,22.9858,23.0336,165898.0
2022-09-06 09:50:00,24.08,24.08,23.89,23.96,113947.0,23.0241,23.0241,22.8424,22.9093,113947.0
2022-09-06 10:00:00,23.96,23.96,23.77,23.92,147619.0,22.9093,22.9093,22.7277,22.8711,147619.0
2022-09-06 10:10:00,23.91,23.91,23.76,23.84,109331.0,22.8615,22.8615,22.7181,22.7946,109331.0
2022-09-06 10:20:00,23.82,23.92,23.74,23.87,113374.0,22.7755,22.8711,22.699,22.8233,113374.0
2022-09-06 10:30:00,23.88,23.88,23.73,23.8,72701.0,22.8328,22.8328,22.6894,22.7563,72701.0
2022-09-06 10:40:00,23.8,23.93,23.72,23.75,117740.0,22.7563,22.8806,22.6798,22.7085,117740.0
2022-09-06 10:50:00,23.74,23.81,23.71,23.75,68298.0,22.699,22.7659,22.6703,22.7085,68298.0
2022-09-06 11:00:00,23.75,23.89,23.71,23.83,48314.0,22.7085,22.8424,22.6703,22.785,48314.0
2022-09-06 11:10:00,23.83,23.84,23.71,23.71,70456.0,22.785,22.7946,22.6703,22.6703,70456.0
2022-09-06 11:20:00,23.71,23.73,23.64,23.69,65751.0,22.6703,22.6894,22.6034,22.6512,65751.0
2022-09-06 11:30:00,23.69,23.82,23.67,23.73,142332.0,22.6512,22.7755,22.632,22.6894,142332.0
2022-09-06 11:40:00,23.73,23.78,23.71,23.74,117022.0,22.6894,22.7372,22.6703,22.699,117022.0
2022-09-06 11:50:00,23.74,23.81,23.73,23.77,46235.0,22.699,22.7659,22.6894,22.7277,46235.0
2022-09-06 12:00:00,23.76,23.82,23.72,23.73,40465.0,22.7181,22.7755,22.6798,22.6894,40465.0
2022-09-06 12:10:00,23.73,23.75,23.67,23.68,105691.0,22.6894,22.7085,22.632,22.6416,105691.0
2022-09-06 12:20:00,23.68,23.7,23.59,23.62,257997.0,22.6416,22.6607,22.5555,22.5842,257997.0
2022-09-06 12:30:00,23.62,23.64,23.59,23.6,43805.0,22.5842,22.6034,22.5555,22.5651,43805.0
2022-09-06 12:40:00,23.6,23.66,23.58,23.64,57137.0,22.5651,22.6225,22.546,22.6034,57137.0
2022-09-06 12:50:00,23.65,23.65,23.49,23.49,100289.0,22.6129,22.6129,22.4599,22.4599,100289.0
2022-09-06 13:00:00,23.48,23.49,23.41,23.42,109149.0,22.4504,22.4599,22.3834,22.393,109149.0
2022-09-06 13:10:00,23.42,23.47,23.41,23.46,94882.0,22.393,22.4408,22.3834,22.4312,94882.0
2022-09-06 13:20:00,23.46,23.5,23.46,23.47,55075.0,22.4312,22.4695,22.4312,22.4408,55075.0
2022-09-06 13:30:00,23.46,23.54,23.46,23.52,53561.0,22.4312,22.5077,22.4312,22.4886,53561.0
2022-09-06 13:40:00,23.51,23.51,23.47,23.48,45998.0,22.4791,22.4791,22.4408,22.4504,45998.0
2022-09-06 13:50:00,23.48,23.53,23.45,23.5,103981.0,22.4504,22.4982,22.4217,22.4695,103981.0
2022-09-06 14:00:00,23.5,23.54,23.45,23.48,88417.0,22.4695,22.5077,22.4217,22.4504,88417.0
2022-09-06 14:10:00,23.48,23.55,23.47,23.51,111754.0,22.4504,22.5173,22.4408,22.4791,111754.0
2022-09-06 14:20:00,23.51,23.52,23.49,23.5,76596.0,22.4791,22.4886,22.4599,22.4695,76596.0
2022-09-06 14:30:00,23.5,23.55,23.46,23.55,72064.0,22.4695,22.5173,22.4312,22.5173,72064.0
2022-09-06 14:40:00,23.55,23.55,23.53,23.55,43039.0,22.5173,22.5173,22.4982,22.5173,43039.0
2022-09-06 14:50:00,23.55,23.55,23.5,23.5,67584.0,22.5173,22.5173,22.4695,22.4695,67584.0
2022-09-06 15:00:00,23.5,23.52,23.48,23.52,85704.0,22.4695,22.4886,22.4504,22.4886,85704.0
2022-09-06 15:10:00,23.52,23.55,23.5,23.5,95832.0,22.4886,22.5173,22.4695,22.4695,95832.0
2022-09-06 15:20:00,23.49,23.52,23.45,23.45,84644.0,22.4599,22.4886,22.4217,22.4217,84644.0
2022-09-06 15:30:00,23.45,23.45,23.41,23.43,92856.0,22.4217,22.4217,22.3834,22.4026,92856.0
2022-09-06 15:40:00,23.43,23.49,23.43,23.48,100504.0,22.4026,22.4599,22.4026,22.4504,100504.0
2022-09-06 15:50:00,23.47,23.47,23.43,23.46,356104.0,22.4408,22.4408,22.4026,22.4312,356104.0
2022-09-07 09:30:00,23.43,23.72,23.28,23.71,570967.0,22.4026,22.6798,22.2591,22.6703,570967.0
2022-09-07 09:40:00,23.71,23.78,23.66,23.74,206486.0,22.6703,22.7372,22.6225,22.699,206486.0
2022-09-07 09:50:00,23.73,23.89,23.68,23.83,173020.0,22.6894,22.8424,22.6416,22.785,173020.0
2022-09-07 10:00:00,23.81,23.82,23.68,23.72,121457.0,22.7659,22.7755,22.6416,22.6798,121457.0
2022-09-07 10:10:00,23.73,23.84,23.72,23.84,203170.0,22.6894,22.7946,22.6798,22.7946,203170.0
2022-09-07 10:20:00,23.83,23.98,23.74,23.96,164909.0,22.785,22.9284,22.699,22.9093,164909.0
2022-09-07 10:30:00,23.97,24.16,23.97,24.09,385179.0,22.9189,23.1005,22.9189,23.0336,385179.0
2022-09-07 10:40:00,24.09,24.15,24.04,24.09,69149.0,23.0336,23.091,22.9858,23.0336,69149.0
2022-09-07 10:50:00,24.09,24.14,24.07,24.14,65531.0,23.0336,23.0814,23.0145,23.0814,65531.0
2022-09-07 11:00:00,24.15,24.19,24.09,24.11,81771.0,23.091,23.1292,23.0336,23.0527,81771.0
2022-09-07 11:10:00,24.14,24.22,24.1,24.12,90282.0,23.0814,23.1579,23.0432,23.0623,90282.0
2022-09-07 11:20:00,24.13,24.16,24.09,24.14,51807.0,23.0719,23.1005,23.0336,23.0814,51807.0
2022-09-07 11:30:00,24.14,24.21,24.12,24.17,94708.0,23.0814,23.1484,23.0623,23.1101,94708.0
2022-09-07 11:40:00,24.16,24.16,24.09,24.12,62009.0,23.1005,23.1005,23.0336,23.0623,62009.0
2022-09-07 11:50:00,24.13,24.18,24.11,24.17,44407.0,23.0719,23.1197,23.0527,23.1101,44407.0
2022-09-07 12:00:00,24.17,24.17,24.07,24.1,31544.0,23.1101,23.1101,23.0145,23.0432,31544.0
2022-09-07 12:10:00,24.1,24.16,24.08,24.1,39586.0,23.0432,23.1005,23.0241,23.0432,39586.0
2022-09-07 12:20:00,24.1,24.13,24.07,24.13,29501.0,23.0432,23.0719,23.0145,23.0719,29501.0
2022-09-07 12:30:00,24.14,24.15,24.1,24.15,38077.0,23.0814,23.091,23.0432,23.091,38077.0
2022-09-07 12:40:00,24.15,24.2,24.13,24.17,62584.0,23.091,23.1388,23.0719,23.1101,62584.0
2022-09-07 12:50:00,24.18,24.22,24.17,24.22,39777.0,23.1197,23.1579,23.1101,23.1579,39777.0
2022-09-07 13:00:00,24.23,24.28,24.22,24.28,75937.0,23.1675,23.2153,23.1579,23.2153,75937.0
2022-09-07 13:10:00,24.28,24.31,24.27,24.28,58010.0,23.2153,23.244,23.2057,23.2153,58010.0
2022-09-07 13:20:00,24.28,24.36,24.28,24.35,70348.0,23.2153,23.2918,23.2153,23.2822,70348.0
2022-09-07 13:30:00,24.34,24.43,24.34,24.43,83644.0,23.2727,23.3587,23.2727,23.3587,83644.0
2022-09-07 13:40:00,24.43,24.5,24.43,24.5,117798.0,23.3587,23.4256,23.3587,23.4256,117798.0
2022-09-07 13:50:00,24.5,24.5,24.4,24.43,59519.0,23.4256,23.4256,23.33,23.3587,59519.0
2022-09-07 14:00:00,24.43,24.43,24.36,24.36,86517.0,23.3587,23.3587,23.2918,23.2918,86517.0
2022-09-07 14:10:00,24.36,24.39,24.34,24.36,45014.0,23.2918,23.3205,23.2727,23.2918,45014.0
2022-09-07 14:20:00,24.36,24.36,24.32,24.35,72822.0,23.2918,23.2918,23.2535,23.2822,72822.0
2022-09-07 14:30:00,24.36,24.39,24.28,24.28,34968.0,23.2918,23.3205,23.2153,23.2153,34968.0
2022-09-07 14:40:00,24.29,24.32,24.26,24.26,27915.0,23.2248,23.2535,23.1962,23.1962,27915.0
2022-09-07 14:50:00,24.26,24.35,24.26,24.3,73369.0,23.1962,23.2822,23.1962,23.2344,73369.0
2022-09-07 15:00:00,24.3,24.34,24.26,24.34,71844.0,23.2344,23.2727,23.1962,23.2727,71844.0
2022-09-07 15:10:00,24.34,24.39,24.34,24.38,37241.0,23.2727,23.3205,23.2727,23.3109,37241.0
2022-09-07 15:20:00,24.38,24.39,24.33,24.35,42090.0,23.3109,23.3205,23.2631,23.2822,42090.0
2022-09-07 15:30:00,24.36,24.38,24.29,24.29,104662.0,23.2918,23.3109,23.2248,23.2248,104662.0
2022-09-07 15:40:00,24.3,24.32,24.23,24.31,169322.0,23.2344,23.2535,23.1675,23.244,169322.0
2022-09-07 15:50:00,24.32,24.34,24.27,24.33,293352.0,23.2535,23.2727,23.2057,23.2631,293352.0
2022-09-08 09:30:00,24.1,24.27,23.99,24.24,400818.0,23.0432,23.2057,22.938,23.177,400818.0
2022-09-08 09:40:00,24.23,24.51,24.1,24.5,393166.0,23.1675,23.4352,23.0432,23.4256,393166.0
2022-09-08 09:50:00,24.47,24.47,24.12,24.15,208388.0,23.397,23.397,23.0623,23.091,208388.0
2022-09-08 10:00:00,24.14,24.14,23.98,24.04,211887.0,23.0814,23.0814,22.9284,22.9858,211887.0
2022-09-08 10:10:00,24.06,24.09,23.98,24.09,196420.0,23.0049,23.0336,22.9284,23.0336,196420.0
2022-09-08 10:20:00,24.09,24.15,23.89,23.92,260632.0,23.0336,23.091,22.8424,22.8711,260632.0
2022-09-08 10:30:00,23.92,24.06,23.9,24.03,231580.0,22.8711,23.0049,22.852,22.9763,231580.0
2022-09-08 10:40:00,24.04,24.18,24.01,24.18,148285.0,22.9858,23.1197,22.9571,23.1197,148285.0
2022-09-08 10:50:00,24.17,24.26,24.16,24.23,85730.0,23.1101,23.1962,23.1005,23.1675,85730.0
2022-09-08 11:00:00,24.24,24.31,24.18,24.26,181265.0,23.177,23.244,23.1197,23.1962,181265.0
2022-09-08 11:10:00,24.27,24.32,24.23,24.31,84113.0,23.2057,23.2535,23.1675,23.244,84113.0
2022-09-08 11:20:00,24.32,24.34,24.25,24.26,102547.0,23.2535,23.2727,23.1866,23.1962,102547.0
2022-09-08 11:30:00,24.27,24.34,24.26,24.27,97381.0,23.2057,23.2727,23.1962,23.2057,97381.0
2022-09-08 11:40:00,24.27,24.29,24.15,24.22,184836.0,23.2057,23.2248,23.091,23.1579,184836.0
2022-09-08 11:50:00,24.21,24.27,24.2,24.21,80626.0,23.1484,23.2057,23.1388,23.1484,80626.0
2022-09-08 12:00:00,24.22,24.24,24.07,24.13,78626.0,23.1579,23.177,23.0145,23.0719,78626.0
2022-09-08 12:10:00,24.13,24.24,24.09,24.24,139851.0,23.0719,23.177,23.0336,23.177,139851.0
2022-09-08 12:20:00,24.25,24.28,24.21,24.22,51662.0,23.1866,23.2153,23.1484,23.1579,51662.0
2022-09-08 12:30:00,24.2,24.25,24.18,24.23,16499.0,23.1388,23.1866,23.1197,23.1675,16499.0
2022-09-08 12:40:00,24.23,24.33,24.23,24.29,70591.0,23.1675,23.2631,23.1675,23.2248,70591.0
2022-09-08 12:50:00,24.3,24.3,24.26,24.27,19636.0,23.2344,23.2344,23.1962,23.2057,19636.0
2022-09-08 13:00:00,24.27,24.29,24.23,24.24,21435.0,23.2057,23.2248,23.1675,23.177,21435.0
2022-09-08 13:10:00,24.26,24.34,24.26,24.34,24806.0,23.1962,23.2727,23.1962,23.2727,24806.0
2022-09-08 13:20:00,24.34,24.37,24.33,24.34,27548.0,23.2727,23.3013,23.2631,23.2727,27548.0
2022-09-08 13:30:00,24.33,24.38,24.31,24.35,38535.0,23.2631,23.3109,23.244,23.2822,38535.0
2022-09-08 13:40:00,24.35,24.36,24.32,24.34,25919.0,23.2822,23.2918,23.2535,23.2727,25919.0
2022-09-08 13:50:00,24.34,24.34,24.25,24.3,46292.0,23.2727,23.2727,23.1866,23.2344,46292.0
2022-09-08 14:00:00,24.31,24.33,24.29,24.29,34135.0,23.244,23.2631,23.2248,23.2248,34135.0
2022-09-08 14:10:00,24.3,24.35,24.29,24.35,40790.0,23.2344,23.2822,23.2248,23.2822,40790.0
2022-09-08 14:20:00,24.34,24.35,24.3,24.31,43131.0,23.2727,23.2822,23.2344,23.244,43131.0
2022-09-08 14:30:00,24.31,24.32,24.29,24.31,68622.0,23.244,23.2535,23.2248,23.244,68622.0
2022-09-08 14:40:00,24.31,24.32,24.23,24.27,60242.0,23.244,23.2535,23.1675,23.2057,60242.0
2022-09-08 14:50:00,24.27,24.29,24.21,24.21,127075.0,23.2057,23.2248,23.1484,23.1484,127075.0
2022-09-08 15:00:00,24.22,24.25,24.17,24.18,156583.0,23.1579,23.1866,23.1101,23.1197,156583.0
2022-09-08 15:10:00,24.18,24.27,24.17,24.27,62763.0,23.1197,23.2057,23.1101,23.2057,62763.0
2022-09-08 15:20:00,24.26,24.27,24.25,24.25,56874.0,23.1962,23.2057,23.1866,23.1866,56874.0
2022-09-08 15:30:00,24.25,24.29,24.23,24.28,117389.0,23.1866,23.2248,23.1675,23.2153,117389.0
2022-09-08 15:40:00,24.28,24.34,24.24,24.33,99919.0,23.2153,23.2727,23.177,23.2631,99919.0
2022-09-08 15:50:00,24.33,24.39,24.33,24.36,199837.0,23.2631,23.3205,23.2631,23.2918,199837.0
2022-09-09 09:30:00,24.8,24.96,24.69,24.78,431220.0,23.7125,23.8655,23.6073,23.6934,431220.0
2022-09-09 09:40:00,24.82,24.93,24.8,24.88,109511.0,23.7316,23.8368,23.7125,23.789,109511.0
2022-09-09 09:50:00,24.87,24.96,24.83,24.95,96409.0,23.7794,23.8655,23.7412,23.8559,96409.0
2022-09-09 10:00:00,24.93,25.11,24.92,25.04,168919.0,23.8368,24.0089,23.8272,23.942,168919.0
2022-09-09 10:10:00,25.03,25.03,24.88,24.88,107338.0,23.9324,23.9324,23.789,23.789,107338.0
2022-09-09 10:20:00,24.89,24.89,24.8,24.88,33877.0,23.7985,23.7985,23.7125,23.789,33877.0
2022-09-09 10:30:00,24.89,24.9,24.8,24.84,66749.0,23.7985,23.8081,23.7125,23.7507,66749.0
2022-09-09 10:40:00,24.84,24.97,24.84,24.95,32781.0,23.7507,23.875,23.7507,23.8559,32781.0
2022-09-09 10:50:00,24.95,24.95,24.9,24.93,17998.0,23.8559,23.8559,23.8081,23.8368,17998.0
2022-09-09 11:00:00,24.93,24.95,24.86,24.91,56020.0,23.8368,23.8559,23.7699,23.8177,56020.0
2022-09-09 11:10:00,24.9,24.91,24.85,24.9,30903.0,23.8081,23.8177,23.7603,23.8081,30903.0
2022-09-09 11:20:00,24.9,24.97,24.89,24.92,26386.0,23.8081,23.875,23.7985,23.8272,26386.0
2022-09-09 11:30:00,24.93,25.05,24.91,25.05,86476.0,23.8368,23.9515,23.8177,23.9515,86476.0
2022-09-09 11:40:00,25.05,25.07,25.01,25.02,28266.0,23.9515,23.9706,23.9133,23.9228,28266.0
2022-09-09 11:50:00,25.02,25.02,24.95,24.99,63789.0,23.9228,23.9228,23.8559,23.8942,63789.0
2022-09-09 12:00:00,24.99,25.0,24.93,24.96,59455.0,23.8942,23.9037,23.8368,23.8655,59455.0
2022-09-09 12:10:00,24.97,25.0,24.96,24.98,22349.0,23.875,23.9037,23.8655,23.8846,22349.0
2022-09-09 12:20:00,24.97,25.02,24.95,25.02,27116.0,23.875,23.9228,23.8559,23.9228,27116.0
2022-09-09 12:30:00,25.01,25.07,25.01,25.04,39119.0,23.9133,23.9706,23.9133,23.942,39119.0
2022-09-09 12:40:00,25.04,25.07,25.04,25.07,38306.0,23.942,23.9706,23.942,23.9706,38306.0
2022-09-09 12:50:00,25.07,25.07,25.02,25.06,98040.0,23.9706,23.9706,23.9228,23.9611,98040.0
2022-09-09 13:00:00,25.06,25.06,25.01,25.02,59331.0,23.9611,23.9611,23.9133,23.9228,59331.0
2022-09-09 13:10:00,25.02,25.05,25.02,25.04,34181.0,23.9228,23.9515,23.9228,23.942,34181.0
2022-09-09 13:20:00,25.03,25.05,25.02,25.04,22507.0,23.9324,23.9515,23.9228,23.942,22507.0
2022-09-09 13:30:00,25.04,25.05,25.02,25.04,44354.0,23.942,23.9515,23.9228,23.942,44354.0
2022-09-09 13:40:00,25.03,25.04,24.99,25.03,36449.0,23.9324,23.942,23.8942,23.9324,36449.0
2022-09-09 13:50:00,25.03,25.03,24.99,25.0,74544.0,23.9324,23.9324,23.8942,23.9037,74544.0
2022-09-09 14:00:00,24.99,24.99,24.94,24.95,42534.0,23.8942,23.8942,23.8463,23.8559,42534.0
2022-09-09 14:10:00,24.95,24.96,24.93,24.95,50119.0,23.8559,23.8655,23.8368,23.8559,50119.0
2022-09-09 14:20:00,24.95,24.99,24.95,24.99,21561.0,23.8559,23.8942,23.8559,23.8942,21561.0
2022-09-09 14:30:00,24.98,25.01,24.98,25.01,41889.0,23.8846,23.9133,23.8846,23.9133,41889.0
2022-09-09 14:40:00,25.01,25.01,24.96,24.97,54817.0,23.9133,23.9133,23.8655,23.875,54817.0
2022-09-09 14:50:00,24.97,25.04,24.97,25.04,24906.0,23.875,23.942,23.875,23.942,24906.0
2022-09-09 15:00:00,25.05,25.09,25.05,25.06,46886.0,23.9515,23.9898,23.9515,23.9611,46886.0
2022-09-09 15:10:00,25.07,25.11,25.07,25.08,29881.0,23.9706,24.0089,23.9706,23.9802,29881.0
2022-09-09 15:20:00,25.09,25.09,25.07,25.09,31418.0,23.9898,23.9898,23.9706,23.9898,31418.0
2022-09-09 15:30:00,25.09,25.13,25.09,25.11,57019.0,23.9898,24.028,23.9898,24.0089,57019.0
2022-09-09 15:40:00,25.11,25.15,25.11,25.13,103720.0,24.0089,24.0471,24.0089,24.028,103720.0
2022-09-09 15:50:00,25.13,25.13,25.07,25.07,302474.0,24.028,24.028,23.9706,23.9706,302474.0
2022-09-12 09:30:00,25.65,25.71,25.34,25.38,355071.0,24.5252,24.5826,24.2288,24.2671,355071.0
2022-09-12 09:40:00,25.39,25.48,25.31,25.32,119120.0,24.2766,24.3627,24.2001,24.2097,119120.0
2022-09-12 09:50:00,25.33,25.57,25.33,25.54,181428.0,24.2192,24.4487,24.2192,24.42,181428.0
2022-09-12 10:00:00,25.55,25.59,25.49,25.51,102504.0,24.4296,24.4678,24.3722,24.3913,102504.0
2022-09-12 10:10:00,25.52,25.61,25.43,25.59,95829.0,24.4009,24.487,24.3149,24.4678,95829.0
2022-09-12 10:20:00,25.58,25.62,25.56,25.57,74346.0,24.4583,24.4965,24.4392,24.4487,74346.0
2022-09-12 10:30:00,25.58,25.6,25.48,25.51,87845.0,24.4583,24.4774,24.3627,24.3913,87845.0
2022-09-12 10:40:00,25.5,25.59,25.49,25.57,55859.0,24.3818,24.4678,24.3722,24.4487,55859.0
2022-09-12 10:50:00,25.57,25.59,25.53,25.54,76627.0,24.4487,24.4678,24.4105,24.42,76627.0
2022-09-12 11:00:00,25.55,25.61,25.53,25.53,43437.0,24.4296,24.487,24.4105,24.4105,43437.0
2022-09-12 11:10:00,25.54,25.55,25.52,25.55,26881.0,24.42,24.4296,24.4009,24.4296,26881.0
2022-09-12 11:20:00,25.55,25.59,25.53,25.59,34223.0,24.4296,24.4678,24.4105,24.4678,34223.0
2022-09-12 11:30:00,25.61,25.63,25.58,25.6,60539.0,24.487,24.5061,24.4583,24.4774,60539.0
2022-09-12 11:40:00,25.61,25.62,25.57,25.61,55668.0,24.487,24.4965,24.4487,24.487,55668.0
2022-09-12 11:50:00,25.62,25.68,25.62,25.65,82536.0,24.4965,24.5539,24.4965,24.5252,82536.0
2022-09-12 12:00:00,25.66,25.67,25.59,25.62,83502.0,24.5348,24.5443,24.4678,24.4965,83502.0
2022-09-12 12:10:00,25.62,25.66,25.61,25.64,78429.0,24.4965,24.5348,24.487,24.5156,78429.0
2022-09-12 12:20:00,25.63,25.65,25.61,25.63,33921.0,24.5061,24.5252,24.487,24.5061,33921.0
2022-09-12 12:30:00,25.64,25.66,25.63,25.64,47801.0,24.5156,24.5348,24.5061,24.5156,47801.0
2022-09-12 12:40:00,25.63,25.63,25.54,25.55,55650.0,24.5061,24.5061,24.42,24.4296,55650.0
2022-09-12 12:50:00,25.55,25.57,25.54,25.57,34274.0,24.4296,24.4487,24.42,24.4487,34274.0
2022-09-12 13:00:00,25.56,25.57,25.5,25.57,62595.0,24.4392,24.4487,24.3818,24.4487,62595.0
2022-09-12 13:10:00,25.56,25.58,25.54,25.54,27207.0,24.4392,24.4583,24.42,24.42,27207.0
2022-09-12 13:20:00,25.54,25.56,25.53,25.56,71876.0,24.42,24.4392,24.4105,24.4392,71876.0
2022-09-12 13:30:00,25.57,25.57,25.55,25.55,25951.0,24.4487,24.4487,24.4296,24.4296,25951.0
2022-09-12 13:40:00,25.55,25.55,25.49,25.5,68044.0,24.4296,24.4296,24.3722,24.3818,68044.0
2022-09-12 13:50:00,25.51,25.51,25.49,25.5,30864.0,24.3913,24.3913,24.3722,24.3818,30864.0
2022-09-12 14:00:00,25.49,25.5,25.44,25.45,70756.0,24.3722,24.3818,24.3244,24.334,70756.0
2022-09-12 14:10:00,25.44,25.44,25.37,25.37,60551.0,24.3244,24.3244,24.2575,24.2575,60551.0
2022-09-12 14:20:00,25.36,25.38,25.32,25.32,113747.0,24.2479,24.2671,24.2097,24.2097,113747.0
2022-09-12 14:30:00,25.32,25.32,25.28,25.32,56991.0,24.2097,24.2097,24.1714,24.2097,56991.0
2022-09-12 14:40:00,25.33,25.4,25.32,25.39,40915.0,24.2192,24.2862,24.2097,24.2766,40915.0
2022-09-12 14:50:00,25.4,25.44,25.4,25.44,22700.0,24.2862,24.3244,24.2862,24.3244,22700.0
2022-09-12 15:00:00,25.45,25.45,25.4,25.41,50233.0,24.334,24.334,24.2862,24.2957,50233.0
2022-09-12 15:10:00,25.41,25.41,25.34,25.35,33799.0,24.2957,24.2957,24.2288,24.2384,33799.0
2022-09-12 15:20:00,25.36,25.39,25.36,25.38,49369.0,24.2479,24.2766,24.2479,24.2671,49369.0
2022-09-12 15:30:00,25.39,25.44,25.39,25.44,30007.0,24.2766,24.3244,24.2766,24.3244,30007.0
2022-09-12 15:40:00,25.44,25.49,25.43,25.45,68739.0,24.3244,24.3722,24.3149,24.334,68739.0
2022-09-12 15:50:00,25.45,25.45,25.39,25.44,155124.0,24.334,24.334,24.2766,24.3244,155124.0
2022-09-13 09:30:00,24.54,24.76,24.5,24.75,700042.0,23.4639,23.6742,23.4256,23.6647,700042.0
2022-09-13 09:40:00,24.77,25.06,24.74,25.04,258444.0,23.6838,23.9611,23.6551,23.942,258444.0
2022-09-13 09:50:00,25.05,25.12,24.86,24.89,185257.0,23.9515,24.0185,23.7699,23.7985,185257.0
2022-09-13 10:00:00,24.88,24.91,24.74,24.83,141676.0,23.789,23.8177,23.6551,23.7412,141676.0
2022-09-13 10:10:00,24.83,24.87,24.71,24.87,176905.0,23.7412,23.7794,23.6264,23.7794,176905.0
2022-09-13 10:20:00,24.89,24.9,24.77,24.84,110409.0,23.7985,23.8081,23.6838,23.7507,110409.0
2022-09-13 10:30:00,24.83,24.85,24.75,24.76,92771.0,23.7412,23.7603,23.6647,23.6742,92771.0
2022-09-13 10:40:00,24.76,24.8,24.7,24.7,69466.0,23.6742,23.7125,23.6169,23.6169,69466.0
2022-09-13 10:50:00,24.7,24.71,24.65,24.66,140464.0,23.6169,23.6264,23.5691,23.5786,140464.0
2022-09-13 11:00:00,24.66,24.73,24.64,24.68,113891.0,23.5786,23.6456,23.5595,23.5977,113891.0
2022-09-13 11:10:00,24.68,24.77,24.65,24.74,86873.0,23.5977,23.6838,23.5691,23.6551,86873.0
2022-09-13 11:20:00,24.74,24.77,24.7,24.76,110198.0,23.6551,23.6838,23.6169,23.6742,110198.0
2022-09-13 11:30:00,24.76,24.81,24.73,24.77,178587.0,23.6742,23.722,23.6456,23.6838,178587.0
2022-09-13 11:40:00,24.76,24.76,24.65,24.66,110594.0,23.6742,23.6742,23.5691,23.5786,110594.0
2022-09-13 11:50:00,24.66,24.67,24.61,24.61,44227.0,23.5786,23.5882,23.5308,23.5308,44227.0
2022-09-13 12:00:00,24.61,24.66,24.6,24.66,55255.0,23.5308,23.5786,23.5213,23.5786,55255.0
2022-09-13 12:10:00,24.67,24.71,24.67,24.69,33249.0,23.5882,23.6264,23.5882,23.6073,33249.0
2022-09-13 12:20:00,24.69,24.7,24.61,24.64,43532.0,23.6073,23.6169,23.5308,23.5595,43532.0
2022-09-13 12:30:00,24.64,24.73,24.62,24.72,19919.0,23.5595,23.6456,23.5404,23.636,19919.0
2022-09-13 12:40:00,24.72,24.73,24.71,24.72,31223.0,23.636,23.6456,23.6264,23.636,31223.0
2022-09-13 12:50:00,24.73,24.78,24.72,24.78,34006.0,23.6456,23.6934,23.636,23.6934,34006.0
2022-09-13 13:00:00,24.77,24.82,24.75,24.76,76362.0,23.6838,23.7316,23.6647,23.6742,76362.0
2022-09-13 13:10:00,24.75,24.77,24.72,24.72,50694.0,23.6647,23.6838,23.636,23.636,50694.0
2022-09-13 13:20:00,24.71,24.78,24.69,24.78,73823.0,23.6264,23.6934,23.6073,23.6934,73823.0
2022-09-13 13:30:00,24.77,24.78,24.7,24.7,54191.0,23.6838,23.6934,23.6169,23.6169,54191.0
2022-09-13 13:40:00,24.71,24.71,24.66,24.71,52160.0,23.6264,23.6264,23.5786,23.6264,52160.0
2022-09-13 13:50:00,24.71,24.71,24.68,24.69,33375.0,23.6264,23.6264,23.5977,23.6073,33375.0
2022-09-13 14:00:00,24.69,24.74,24.68,24.72,29424.0,23.6073,23.6551,23.5977,23.636,29424.0
2022-09-13 14:10:00,24.72,24.8,24.7,24.79,81914.0,23.636,23.7125,23.6169,23.7029,81914.0
2022-09-13 14:20:00,24.79,24.79,24.72,24.73,21239.0,23.7029,23.7029,23.636,23.6456,21239.0
2022-09-13 14:30:00,24.73,24.73,24.65,24.65,46910.0,23.6456,23.6456,23.5691,23.5691,46910.0
2022-09-13 14:40:00,24.65,24.66,24.59,24.59,69822.0,23.5691,23.5786,23.5117,23.5117,69822.0
2022-09-13 14:50:00,24.59,24.59,24.52,24.53,141591.0,23.5117,23.5117,23.4448,23.4543,141591.0
2022-09-13 15:00:00,24.53,24.55,24.5,24.51,61197.0,23.4543,23.4734,23.4256,23.4352,61197.0
2022-09-13 15:10:00,24.52,24.52,24.46,24.46,35217.0,23.4448,23.4448,23.3874,23.3874,35217.0
2022-09-13 15:20:00,24.46,24.49,24.41,24.44,84550.0,23.3874,23.4161,23.3396,23.3683,84550.0
2022-09-13 15:30:00,24.43,24.44,24.37,24.41,80171.0,23.3587,23.3683,23.3013,23.3396,80171.0
2022-09-13 15:40:00,24.4,24.42,24.36,24.42,177656.0,23.33,23.3491,23.2918,23.3491,177656.0
2022-09-13 15:50:00,24.43,24.48,24.4,24.41,319802.0,23.3587,23.4065,23.33,23.3396,319802.0
2022-09-14 09:30:00,24.57,24.62,24.43,24.46,252521.0,23.4926,23.5404,23.3587,23.3874,252521.0
2022-09-14 09:40:00,24.46,24.72,24.43,24.69,145955.0,23.3874,23.636,23.3587,23.6073,145955.0
2022-09-14 09:50:00,24.68,24.73,24.64,24.64,59597.0,23.5977,23.6456,23.5595,23.5595,59597.0
2022-09-14 10:00:00,24.65,24.77,24.64,24.72,87772.0,23.5691,23.6838,23.5595,23.636,87772.0
2022-09-14 10:10:00,24.73,24.75,24.61,24.64,88260.0,23.6456,23.6647,23.5308,23.5595,88260.0
2022-09-14 10:20:00,24.64,24.66,24.59,24.59,69675.0,23.5595,23.5786,23.5117,23.5117,69675.0
2022-09-14 10:30:00,24.59,24.83,24.58,24.81,78033.0,23.5117,23.7412,23.5021,23.722,78033.0
2022-09-14 10:40:00,24.79,24.86,24.75,24.83,98501.0,23.7029,23.7699,23.6647,23.7412,98501.0
2022-09-14 10:50:00,24.84,24.89,24.83,24.86,76756.0,23.7507,23.7985,23.7412,23.7699,76756.0
2022-09-14 11:00:00,24.88,24.88,24.79,24.81,56323.0,23.789,23.789,23.7029,23.722,56323.0
2022-09-14 11:10:00,24.81,24.85,24.77,24.77,23685.0,23.722,23.7603,23.6838,23.6838,23685.0
2022-09-14 11:20:00,24.77,24.77,24.6,24.6,73164.0,23.6838,23.6838,23.5213,23.5213,73164.0
2022-09-14 11:30:00,24.6,24.68,24.59,24.65,145869.0,23.5213,23.5977,23.5117,23.5691,145869.0
2022-09-14 11:40:00,24.65,24.71,24.65,24.68,42904.0,23.5691,23.6264,23.5691,23.5977,42904.0
2022-09-14 11:50:00,24.67,24.79,24.66,24.79,130395.0,23.5882,23.7029,23.5786,23.7029,130395.0
2022-09-14 12:00:00,24.8,24.8,24.68,24.71,89158.0,23.7125,23.7125,23.5977,23.6264,89158.0
2022-09-14 12:10:00,24.71,24.75,24.69,24.71,33620.0,23.6264,23.6647,23.6073,23.6264,33620.0
2022-09-14 12:20:00,24.71,24.75,24.68,24.71,86352.0,23.6264,23.6647,23.5977,23.6264,86352.0
2022-09-14 12:30:00,24.72,24.82,24.72,24.81,39850.0,23.636,23.7316,23.636,23.722,39850.0
2022-09-14 12:40:00,24.81,24.82,24.76,24.76,24481.0,23.722,23.7316,23.6742,23.6742,24481.0
2022-09-14 12:50:00,24.76,24.76,24.71,24.71,29443.0,23.6742,23.6742,23.6264,23.6264,29443.0
2022-09-14 13:00:00,24.72,24.74,24.68,24.7,26670.0,23.636,23.6551,23.5977,23.6169,26670.0
2022-09-14 13:10:00,24.7,24.74,24.69,24.7,34299.0,23.6169,23.6551,23.6073,23.6169,34299.0
2022-09-14 13:20:00,24.69,24.69,24.66,24.67,23359.0,23.6073,23.6073,23.5786,23.5882,23359.0
2022-09-14 13:30:00,24.68,24.7,24.66,24.68,68655.0,23.5977,23.6169,23.5786,23.5977,68655.0
2022-09-14 13:40:00,24.68,24.69,24.59,24.61,51026.0,23.5977,23.6073,23.5117,23.5308,51026.0
2022-09-14 13:50:00,24.61,24.64,24.53,24.53,38893.0,23.5308,23.5595,23.4543,23.4543,38893.0
2022-09-14 14:00:00,24.53,24.55,24.51,24.53,46595.0,23.4543,23.4734,23.4352,23.4543,46595.0
2022-09-14 14:10:00,24.54,24.59,24.52,24.59,28842.0,23.4639,23.5117,23.4448,23.5117,28842.0
2022-09-14 14:20:00,24.59,24.61,24.58,24.59,22416.0,23.5117,23.5308,23.5021,23.5117,22416.0
2022-09-14 14:30:00,24.58,24.66,24.58,24.62,50486.0,23.5021,23.5786,23.5021,23.5404,50486.0
2022-09-14 14:40:00,24.62,24.64,24.61,24.64,36657.0,23.5404,23.5595,23.5308,23.5595,36657.0
2022-09-14 14:50:00,24.63,24.63,24.55,24.56,20467.0,23.5499,23.5499,23.4734,23.483,20467.0
2022-09-14 15:00:00,24.55,24.61,24.55,24.61,48779.0,23.4734,23.5308,23.4734,23.5308,48779.0
2022-09-14 15:10:00,24.61,24.61,24.46,24.5,117712.0,23.5308,23.5308,23.3874,23.4256,117712.0
2022-09-14 15:20:00,24.5,24.51,24.47,24.49,36553.0,23.4256,23.4352,23.397,23.4161,36553.0
2022-09-14 15:30:00,24.48,24.48,24.43,24.44,37216.0,23.4065,23.4065,23.3587,23.3683,37216.0
2022-09-14 15:40:00,24.43,24.5,24.43,24.5,30738.0,23.3587,23.4256,23.3587,23.4256,30738.0
2022-09-14 15:50:00,24.5,24.53,24.45,24.48,160096.0,23.4256,23.4543,23.3778,23.4065,160096.0
2022-09-15 09:30:00,24.26,24.26,24.03,24.06,209354.0,23.1962,23.1962,22.9763,23.0049,209354.0
2022-09-15 09:40:00,24.05,24.43,24.04,24.43,176706.0,22.9954,23.3587,22.9858,23.3587,176706.0
2022-09-15 09:50:00,24.44,24.46,24.34,24.42,65662.0,23.3683,23.3874,23.2727,23.3491,65662.0
2022-09-15 10:00:00,24.43,24.48,24.33,24.33,110835.0,23.3587,23.4065,23.2631,23.2631,110835.0
2022-09-15 10:10:00,24.33,24.48,24.27,24.44,118892.0,23.2631,23.4065,23.2057,23.3683,118892.0
2022-09-15 10:20:00,24.43,24.45,24.28,24.28,59302.0,23.3587,23.3778,23.2153,23.2153,59302.0
2022-09-15 10:30:00,24.27,24.33,24.25,24.29,61590.0,23.2057,23.2631,23.1866,23.2248,61590.0
2022-09-15 10:40:00,24.29,24.29,24.02,24.02,136522.0,23.2248,23.2248,22.9667,22.9667,136522.0
2022-09-15 10:50:00,24.02,24.03,23.8,23.84,357939.0,22.9667,22.9763,22.7563,22.7946,357939.0
2022-09-15 11:00:00,23.83,23.89,23.75,23.75,101106.0,22.785,22.8424,22.7085,22.7085,101106.0
2022-09-15 11:10:00,23.75,23.76,23.7,23.76,118069.0,22.7085,22.7181,22.6607,22.7181,118069.0
2022-09-15 11:20:00,23.75,23.84,23.7,23.81,131013.0,22.7085,22.7946,22.6607,22.7659,131013.0
2022-09-15 11:30:00,23.8,23.81,23.71,23.73,129464.0,22.7563,22.7659,22.6703,22.6894,129464.0
2022-09-15 11:40:00,23.73,23.81,23.73,23.75,102959.0,22.6894,22.7659,22.6894,22.7085,102959.0
2022-09-15 11:50:00,23.75,23.75,23.7,23.73,102570.0,22.7085,22.7085,22.6607,22.6894,102570.0
2022-09-15 12:00:00,23.71,23.77,23.57,23.57,318251.0,22.6703,22.7277,22.5364,22.5364,318251.0
2022-09-15 12:10:00,23.57,23.62,23.52,23.61,126281.0,22.5364,22.5842,22.4886,22.5747,126281.0
2022-09-15 12:20:00,23.6,23.7,23.59,23.69,48728.0,22.5651,22.6607,22.5555,22.6512,48728.0
2022-09-15 12:30:00,23.69,23.78,23.65,23.76,72685.0,22.6512,22.7372,22.6129,22.7181,72685.0
2022-09-15 12:40:00,23.77,23.79,23.71,23.73,49768.0,22.7277,22.7468,22.6703,22.6894,49768.0
2022-09-15 12:50:00,23.73,23.76,23.71,23.76,38481.0,22.6894,22.7181,22.6703,22.7181,38481.0
2022-09-15 13:00:00,23.76,23.87,23.76,23.83,94362.0,22.7181,22.8233,22.7181,22.785,94362.0
2022-09-15 13:10:00,23.83,23.86,23.8,23.85,105011.0,22.785,22.8137,22.7563,22.8041,105011.0
2022-09-15 13:20:00,23.84,23.94,23.84,23.9,92845.0,22.7946,22.8902,22.7946,22.852,92845.0
2022-09-15 13:30:00,23.9,23.9,23.83,23.84,87268.0,22.852,22.852,22.785,22.7946,87268.0
2022-09-15 13:40:00,23.83,23.84,23.76,23.76,63332.0,22.785,22.7946,22.7181,22.7181,63332.0
2022-09-15 13:50:00,23.76,23.77,23.73,23.76,53395.0,22.7181,22.7277,22.6894,22.7181,53395.0
2022-09-15 14:00:00,23.76,23.76,23.69,23.7,52385.0,22.7181,22.7181,22.6512,22.6607,52385.0
2022-09-15 14:10:00,23.7,23.71,23.66,23.69,31448.0,22.6607,22.6703,22.6225,22.6512,31448.0
2022-09-15 14:20:00,23.7,23.7,23.65,23.66,34036.0,22.6607,22.6607,22.6129,22.6225,34036.0
2022-09-15 14:30:00,23.67,23.71,23.66,23.67,53745.0,22.632,22.6703,22.6225,22.632,53745.0
2022-09-15 14:40:00,23.68,23.69,23.64,23.64,27835.0,22.6416,22.6512,22.6034,22.6034,27835.0
2022-09-15 14:50:00,23.64,23.64,23.59,23.59,40288.0,22.6034,22.6034,22.5555,22.5555,40288.0
2022-09-15 15:00:00,23.59,23.68,23.57,23.59,86033.0,22.5555,22.6416,22.5364,22.5555,86033.0
2022-09-15 15:10:00,23.59,23.7,23.56,23.62,193793.0,22.5555,22.6607,22.5269,22.5842,193793.0
2022-09-15 15:20:00,23.62,23.65,23.57,23.58,100085.0,22.5842,22.6129,22.5364,22.546,100085.0
2022-09-15 15:30:00,23.57,23.62,23.55,23.62,112542.0,22.5364,22.5842,22.5173,22.5842,112542.0
2022-09-15 15:40:00,23.61,23.64,23.6,23.63,134009.0,22.5747,22.6034,22.5651,22.5938,134009.0
2022-09-15 15:50:00,23.64,23.77,23.64,23.74,536642.0,22.6034,22.7277,22.6034,22.699,536642.0
2022-09-16 09:30:00,23.35,23.36,23.16,23.25,232413.0,22.3261,22.3356,22.1444,22.2305,232413.0
2022-09-16 09:40:00,23.26,23.38,23.21,23.36,159213.0,22.24,22.3548,22.1922,22.3356,159213.0
2022-09-16 09:50:00,23.36,23.62,23.35,23.62,202291.0,22.3356,22.5842,22.3261,22.5842,202291.0
2022-09-16 10:00:00,23.62,23.91,23.6,23.89,579807.0,22.5842,22.8615,22.5651,22.8424,579807.0
2022-09-16 10:10:00,23.89,24.14,23.89,24.02,420509.0,22.8424,23.0814,22.8424,22.9667,420509.0
2022-09-16 10:20:00,24.02,24.17,23.93,24.16,110946.0,22.9667,23.1101,22.8806,23.1005,110946.0
2022-09-16 10:30:00,24.17,24.28,24.11,24.25,166332.0,23.1101,23.2153,23.0527,23.1866,166332.0
2022-09-16 10:40:00,24.25,24.29,24.13,24.16,135764.0,23.1866,23.2248,23.0719,23.1005,135764.0
2022-09-16 10:50:00,24.16,24.25,24.09,24.11,94894.0,23.1005,23.1866,23.0336,23.0527,94894.0
2022-09-16 11:00:00,24.1,24.13,24.05,24.07,112488.0,23.0432,23.0719,22.9954,23.0145,112488.0
2022-09-16 11:10:00,24.06,24.12,24.0,24.1,103016.0,23.0049,23.0623,22.9476,23.0432,103016.0
2022-09-16 11:20:00,24.08,24.09,24.0,24.05,26431.0,23.0241,23.0336,22.9476,22.9954,26431.0
2022-09-16 11:30:00,24.06,24.1,23.98,23.98,76892.0,23.0049,23.0432,22.9284,22.9284,76892.0
2022-09-16 11:40:00,23.98,24.0,23.85,23.86,79864.0,22.9284,22.9476,22.8041,22.8137,79864.0
2022-09-16 11:50:00,23.86,23.91,23.79,23.83,129239.0,22.8137,22.8615,22.7468,22.785,129239.0
2022-09-16 12:00:00,23.84,23.86,23.8,23.82,62254.0,22.7946,22.8137,22.7563,22.7755,62254.0
2022-09-16 12:10:00,23.82,23.83,23.77,23.81,59091.0,22.7755,22.785,22.7277,22.7659,59091.0
2022-09-16 12:20:00,23.81,23.81,23.78,23.79,44348.0,22.7659,22.7659,22.7372,22.7468,44348.0
2022-09-16 12:30:00,23.79,23.86,23.79,23.83,83936.0,22.7468,22.8137,22.7468,22.785,83936.0
2022-09-16 12:40:00,23.84,23.96,23.84,23.96,41906.0,22.7946,22.9093,22.7946,22.9093,41906.0
2022-09-16 12:50:00,23.96,23.98,23.93,23.94,21609.0,22.9093,22.9284,22.8806,22.8902,21609.0
2022-09-16 13:00:00,23.93,23.93,23.9,23.93,50852.0,22.8806,22.8806,22.852,22.8806,50852.0
2022-09-16 13:10:00,23.93,24.02,23.93,23.98,57261.0,22.8806,22.9667,22.8806,22.9284,57261.0
2022-09-16 13:20:00,23.97,23.97,23.89,23.9,75254.0,22.9189,22.9189,22.8424,22.852,75254.0
2022-09-16 13:30:00,23.89,23.92,23.84,23.84,71345.0,22.8424,22.8711,22.7946,22.7946,71345.0
2022-09-16 13:40:00,23.84,23.84,23.78,23.78,40747.0,22.7946,22.7946,22.7372,22.7372,40747.0
2022-09-16 13:50:00,23.78,23.78,23.72,23.73,68546.0,22.7372,22.7372,22.6798,22.6894,68546.0
2022-09-16 14:00:00,23.74,23.86,23.73,23.78,124769.0,22.699,22.8137,22.6894,22.7372,124769.0
2022-09-16 14:10:00,23.77,23.81,23.75,23.8,33698.0,22.7277,22.7659,22.7085,22.7563,33698.0
2022-09-16 14:20:00,23.8,23.91,23.8,23.87,54104.0,22.7563,22.8615,22.7563,22.8233,54104.0
2022-09-16 14:30:00,23.88,23.93,23.86,23.9,32482.0,22.8328,22.8806,22.8137,22.852,32482.0
2022-09-16 14:40:00,23.9,23.93,23.89,23.92,66739.0,22.852,22.8806,22.8424,22.8711,66739.0
2022-09-16 14:50:00,23.92,23.95,23.9,23.91,66878.0,22.8711,22.8998,22.852,22.8615,66878.0
2022-09-16 15:00:00,23.91,23.96,23.86,23.93,47575.0,22.8615,22.9093,22.8137,22.8806,47575.0
2022-09-16 15:10:00,23.93,23.93,23.77,23.78,63317.0,22.8806,22.8806,22.7277,22.7372,63317.0
2022-09-16 15:20:00,23.79,23.82,23.78,23.79,49710.0,22.7468,22.7755,22.7372,22.7468,49710.0
2022-09-16 15:30:00,23.79,23.9,23.78,23.88,88137.0,22.7468,22.852,22.7372,22.8328,88137.0
2022-09-16 15:40:00,23.88,24.02,23.88,24.0,221848.0,22.8328,22.9667,22.8328,22.9476,221848.0
2022-09-16 15:50:00,24.0,24.01,23.93,23.99,590456.0,22.9476,22.9571,22.8806,22.938,590456.0
2022-09-19 09:30:00,23.62,24.0,23.52,23.77,355430.0,22.5842,22.9476,22.4886,22.7277,355430.0
2022-09-19 09:40:00,23.77,23.9,23.71,23.82,115598.0,22.7277,22.852,22.6703,22.7755,115598.0
2022-09-19 09:50:00,23.8,23.86,23.72,23.72,87801.0,22.7563,22.8137,22.6798,22.6798,87801.0
2022-09-19 10:00:00,23.72,23.77,23.65,23.71,86482.0,22.6798,22.7277,22.6129,22.6703,86482.0
2022-09-19 10:10:00,23.71,23.96,23.71,23.78,161754.0,22.6703,22.9093,22.6703,22.7372,161754.0
2022-09-19 10:20:00,23.79,23.97,23.76,23.95,91356.0,22.7468,22.9189,22.7181,22.8998,91356.0
2022-09-19 10:30:00,23.96,24.1,23.91,24.01,236678.0,22.9093,23.0432,22.8615,22.9571,236678.0
2022-09-19 10:40:00,24.01,24.16,24.01,24.11,175800.0,22.9571,23.1005,22.9571,23.0527,175800.0
2022-09-19 10:50:00,24.11,24.24,24.08,24.19,124023.0,23.0527,23.177,23.0241,23.1292,124023.0
2022-09-19 11:00:00,24.19,24.34,24.18,24.18,220772.0,23.1292,23.2727,23.1197,23.1197,220772.0
2022-09-19 11:10:00,24.18,24.29,24.18,24.25,98074.0,23.1197,23.2248,23.1197,23.1866,98074.0
2022-09-19 11:20:00,24.26,24.27,24.11,24.13,83313.0,23.1962,23.2057,23.0527,23.0719,83313.0
2022-09-19 11:30:00,24.13,24.14,24.07,24.09,53854.0,23.0719,23.0814,23.0145,23.0336,53854.0
2022-09-19 11:40:00,24.08,24.14,24.07,24.12,27451.0,23.0241,23.0814,23.0145,23.0623,27451.0
2022-09-19 11:50:00,24.13,24.2,24.1,24.1,35473.0,23.0719,23.1388,23.0432,23.0432,35473.0
2022-09-19 12:00:00,24.09,24.16,24.09,24.13,68306.0,23.0336,23.1005,23.0336,23.0719,68306.0
2022-09-19 12:10:00,24.12,24.2,24.11,24.13,56891.0,23.0623,23.1388,23.0527,23.0719,56891.0
2022-09-19 12:20:00,24.11,24.11,24.03,24.04,48957.0,23.0527,23.0527,22.9763,22.9858,48957.0
2022-09-19 12:30:00,24.03,24.09,24.0,24.03,65982.0,22.9763,23.0336,22.9476,22.9763,65982.0
2022-09-19 12:40:00,24.04,24.07,24.01,24.04,21129.0,22.9858,23.0145,22.9571,22.9858,21129.0
2022-09-19 12:50:00,24.05,24.14,24.04,24.13,39446.0,22.9954,23.0814,22.9858,23.0719,39446.0
2022-09-19 13:00:00,24.13,24.13,24.03,24.08,38864.0,23.0719,23.0719,22.9763,23.0241,38864.0
2022-09-19 13:10:00,24.08,24.08,24.01,24.05,13357.0,23.0241,23.0241,22.9571,22.9954,13357.0
2022-09-19 13:20:00,24.05,24.09,24.05,24.05,12576.0,22.9954,23.0336,22.9954,22.9954,12576.0
2022-09-19 13:30:00,24.06,24.09,24.01,24.04,23187.0,23.0049,23.0336,22.9571,22.9858,23187.0
2022-09-19 13:40:00,24.04,24.09,24.03,24.08,16981.0,22.9858,23.0336,22.9763,23.0241,16981.0
2022-09-19 13:50:00,24.09,24.1,24.07,24.08,27154.0,23.0336,23.0432,23.0145,23.0241,27154.0
2022-09-19 14:00:00,24.07,24.07,24.03,24.05,23131.0,23.0145,23.0145,22.9763,22.9954,23131.0
2022-09-19 14:10:00,24.05,24.06,23.99,23.99,33167.0,22.9954,23.0049,22.938,22.938,33167.0
2022-09-19 14:20:00,23.98,24.06,23.98,24.03,49751.0,22.9284,23.0049,22.9284,22.9763,49751.0
2022-09-19 14:30:00,24.03,24.11,24.03,24.11,52314.0,22.9763,23.0527,22.9763,23.0527,52314.0
2022-09-19 14:40:00,24.11,24.11,24.08,24.11,17647.0,23.0527,23.0527,23.0241,23.0527,17647.0
2022-09-19 14:50:00,24.12,24.16,24.12,24.16,29784.0,23.0623,23.1005,23.0623,23.1005,29784.0
2022-09-19 15:00:00,24.17,24.25,24.17,24.25,54673.0,23.1101,23.1866,23.1101,23.1866,54673.0
2022-09-19 15:10:00,24.25,24.3,24.25,24.3,109649.0,23.1866,23.2344,23.1866,23.2344,109649.0
2022-09-19 15:20:00,24.3,24.31,24.27,24.27,58125.0,23.2344,23.244,23.2057,23.2057,58125.0
2022-09-19 15:30:00,24.27,24.29,24.27,24.29,22616.0,23.2057,23.2248,23.2057,23.2248,22616.0
2022-09-19 15:40:00,24.29,24.33,24.27,24.33,77956.0,23.2248,23.2631,23.2057,23.2631,77956.0
2022-09-19 15:50:00,24.34,24.43,24.32,24.41,205274.0,23.2727,23.3587,23.2535,23.3396,205274.0
2022-09-20 09:30:00,24.02,24.03,23.51,23.56,417758.0,22.9667,22.9763,22.4791,22.5269,417758.0
2022-09-20 09:40:00,23.54,23.74,23.52,23.71,195532.0,22.5077,22.699,22.4886,22.6703,195532.0
2022-09-20 09:50:00,23.7,23.73,23.54,23.69,84779.0,22.6607,22.6894,22.5077,22.6512,84779.0
2022-09-20 10:00:00,23.69,23.76,23.63,23.75,95116.0,22.6512,22.7181,22.5938,22.7085,95116.0
2022-09-20 10:10:00,23.76,23.79,23.66,23.69,74239.0,22.7181,22.7468,22.6225,22.6512,74239.0
2022-09-20 10:20:00,23.67,23.81,23.66,23.81,38529.0,22.632,22.7659,22.6225,22.7659,38529.0
2022-09-20 10:30:00,23.81,23.82,23.6,23.63,63402.0,22.7659,22.7755,22.5651,22.5938,63402.0
2022-09-20 10:40:00,23.64,23.76,23.63,23.69,113626.0,22.6034,22.7181,22.5938,22.6512,113626.0
2022-09-20 10:50:00,23.68,23.76,23.66,23.73,51034.0,22.6416,22.7181,22.6225,22.6894,51034.0
2022-09-20 11:00:00,23.73,23.8,23.68,23.8,60624.0,22.6894,22.7563,22.6416,22.7563,60624.0
2022-09-20 11:10:00,23.79,23.8,23.69,23.69,78158.0,22.7468,22.7563,22.6512,22.6512,78158.0
2022-09-20 11:20:00,23.68,23.7,23.62,23.62,63267.0,22.6416,22.6607,22.5842,22.5842,63267.0
2022-09-20 11:30:00,23.61,23.63,23.57,23.57,67373.0,22.5747,22.5938,22.5364,22.5364,67373.0
2022-09-20 11:40:00,23.57,23.63,23.54,23.59,83982.0,22.5364,22.5938,22.5077,22.5555,83982.0
2022-09-20 11:50:00,23.58,23.65,23.57,23.59,72367.0,22.546,22.6129,22.5364,22.5555,72367.0
2022-09-20 12:00:00,23.6,23.61,23.57,23.59,48596.0,22.5651,22.5747,22.5364,22.5555,48596.0
2022-09-20 12:10:00,23.59,23.61,23.55,23.59,68215.0,22.5555,22.5747,22.5173,22.5555,68215.0
2022-09-20 12:20:00,23.59,23.6,23.52,23.52,53760.0,22.5555,22.5651,22.4886,22.4886,53760.0
2022-09-20 12:30:00,23.52,23.55,23.51,23.55,56357.0,22.4886,22.5173,22.4791,22.5173,56357.0
2022-09-20 12:40:00,23.55,23.57,23.54,23.55,65046.0,22.5173,22.5364,22.5077,22.5173,65046.0
2022-09-20 12:50:00,23.55,23.59,23.55,23.57,45738.0,22.5173,22.5555,22.5173,22.5364,45738.0
2022-09-20 13:00:00,23.56,23.65,23.56,23.64,54191.0,22.5269,22.6129,22.5269,22.6034,54191.0
2022-09-20 13:10:00,23.64,23.66,23.62,23.63,24630.0,22.6034,22.6225,22.5842,22.5938,24630.0
2022-09-20 13:20:00,23.63,23.64,23.55,23.57,36528.0,22.5938,22.6034,22.5173,22.5364,36528.0
2022-09-20 13:30:00,23.56,23.61,23.52,23.61,56785.0,22.5269,22.5747,22.4886,22.5747,56785.0
2022-09-20 13:40:00,23.61,23.64,23.59,23.59,52286.0,22.5747,22.6034,22.5555,22.5555,52286.0
2022-09-20 13:50:00,23.6,23.68,23.6,23.64,39690.0,22.5651,22.6416,22.5651,22.6034,39690.0
2022-09-20 14:00:00,23.63,23.7,23.63,23.67,37010.0,22.5938,22.6607,22.5938,22.632,37010.0
2022-09-20 14:10:00,23.66,23.67,23.61,23.67,15248.0,22.6225,22.632,22.5747,22.632,15248.0
2022-09-20 14:20:00,23.67,23.72,23.64,23.67,40533.0,22.632,22.6798,22.6034,22.632,40533.0
2022-09-20 14:30:00,23.65,23.68,23.62,23.62,24799.0,22.6129,22.6416,22.5842,22.5842,24799.0
2022-09-20 14:40:00,23.64,23.73,23.63,23.68,44646.0,22.6034,22.6894,22.5938,22.6416,44646.0
2022-09-20 14:50:00,23.68,23.7,23.65,23.69,24685.0,22.6416,22.6607,22.6129,22.6512,24685.0
2022-09-20 15:00:00,23.7,23.73,23.66,23.68,26922.0,22.6607,22.6894,22.6225,22.6416,26922.0
2022-09-20 15:10:00,23.68,23.73,23.68,23.73,28152.0,22.6416,22.6894,22.6416,22.6894,28152.0
2022-09-20 15:20:00,23.73,23.75,23.72,23.73,19136.0,22.6894,22.7085,22.6798,22.6894,19136.0
2022-09-20 15:30:00,23.73,23.84,23.73,23.82,48338.0,22.6894,22.7946,22.6894,22.7755,48338.0
2022-09-20 15:40:00,23.81,23.84,23.77,23.82,41440.0,22.7659,22.7946,22.7277,22.7755,41440.0
2022-09-20 15:50:00,23.81,23.84,23.75,23.76,103526.0,22.7659,22.7946,22.7085,22.7181,103526.0
2022-09-21 09:30:00,24.0,24.0,23.68,23.76,311988.0,22.9476,22.9476,22.6416,22.7181,311988.0
2022-09-21 09:40:00,23.76,23.86,23.72,23.8,147013.0,22.7181,22.8137,22.6798,22.7563,147013.0
2022-09-21 09:50:00,23.79,23.79,23.71,23.71,35627.0,22.7468,22.7468,22.6703,22.6703,35627.0
2022-09-21 10:00:00,23.71,23.87,23.71,23.86,90809.0,22.6703,22.8233,22.6703,22.8137,90809.0
2022-09-21 10:10:00,23.86,23.86,23.78,23.78,35643.0,22.8137,22.8137,22.7372,22.7372,35643.0
2022-09-21 10:20:00,23.79,23.86,23.77,23.84,19574.0,22.7468,22.8137,22.7277,22.7946,19574.0
2022-09-21 10:30:00,23.84,23.85,23.67,23.67,93609.0,22.7946,22.8041,22.632,22.632,93609.0
2022-09-21 10:40:00,23.67,23.69,23.61,23.68,39033.0,22.632,22.6512,22.5747,22.6416,39033.0
2022-09-21 10:50:00,23.67,23.68,23.61,23.64,48348.0,22.632,22.6416,22.5747,22.6034,48348.0
2022-09-21 11:00:00,23.63,23.64,23.56,23.57,26551.0,22.5938,22.6034,22.5269,22.5364,26551.0
2022-09-21 11:10:00,23.57,23.66,23.57,23.64,46008.0,22.5364,22.6225,22.5364,22.6034,46008.0
2022-09-21 11:20:00,23.64,23.71,23.64,23.71,33001.0,22.6034,22.6703,22.6034,22.6703,33001.0
2022-09-21 11:30:00,23.72,23.72,23.67,23.7,32141.0,22.6798,22.6798,22.632,22.6607,32141.0
2022-09-21 11:40:00,23.7,23.73,23.7,23.72,41291.0,22.6607,22.6894,22.6607,22.6798,41291.0
2022-09-21 11:50:00,23.71,23.71,23.69,23.71,29209.0,22.6703,22.6703,22.6512,22.6703,29209.0
2022-09-21 12:00:00,23.71,23.73,23.68,23.72,52147.0,22.6703,22.6894,22.6416,22.6798,52147.0
2022-09-21 12:10:00,23.71,23.75,23.7,23.73,48657.0,22.6703,22.7085,22.6607,22.6894,48657.0
2022-09-21 12:20:00,23.73,23.75,23.73,23.73,50454.0,22.6894,22.7085,22.6894,22.6894,50454.0
2022-09-21 12:30:00,23.73,23.75,23.73,23.73,15160.0,22.6894,22.7085,22.6894,22.6894,15160.0
2022-09-21 12:40:00,23.72,23.73,23.66,23.67,14834.0,22.6798,22.6894,22.6225,22.632,14834.0
2022-09-21 12:50:00,23.68,23.68,23.61,23.65,27602.0,22.6416,22.6416,22.5747,22.6129,27602.0
2022-09-21 13:00:00,23.65,23.66,23.63,23.64,32800.0,22.6129,22.6225,22.5938,22.6034,32800.0
2022-09-21 13:10:00,23.64,23.71,23.64,23.71,104589.0,22.6034,22.6703,22.6034,22.6703,104589.0
2022-09-21 13:20:00,23.72,23.8,23.72,23.8,37899.0,22.6798,22.7563,22.6798,22.7563,37899.0
2022-09-21 13:30:00,23.8,23.84,23.8,23.84,36240.0,22.7563,22.7946,22.7563,22.7946,36240.0
2022-09-21 13:40:00,23.84,23.84,23.81,23.83,33510.0,22.7946,22.7946,22.7659,22.785,33510.0
2022-09-21 13:50:00,23.85,23.88,23.82,23.82,30231.0,22.8041,22.8328,22.7755,22.7755,30231.0
2022-09-21 14:00:00,23.81,23.81,23.39,23.55,231652.0,22.7659,22.7659,22.3643,22.5173,231652.0
2022-09-21 14:10:00,23.57,23.63,23.41,23.52,226925.0,22.5364,22.5938,22.3834,22.4886,226925.0
2022-09-21 14:20:00,23.52,23.66,23.52,23.58,128470.0,22.4886,22.6225,22.4886,22.546,128470.0
2022-09-21 14:30:00,23.57,24.22,23.51,24.06,652803.0,22.5364,23.1579,22.4791,23.0049,652803.0
2022-09-21 14:40:00,24.06,24.49,24.01,24.2,490161.0,23.0049,23.4161,22.9571,23.1388,490161.0
2022-09-21 14:50:00,24.2,24.46,24.11,24.37,216437.0,23.1388,23.3874,23.0527,23.3013,216437.0
2022-09-21 15:00:00,24.39,24.43,24.28,24.32,172615.0,23.3205,23.3587,23.2153,23.2535,172615.0
2022-09-21 15:10:00,24.32,24.41,24.1,24.32,239744.0,23.2535,23.3396,23.0432,23.2535,239744.0
2022-09-21 15:20:00,24.3,24.31,24.11,24.12,143903.0,23.2344,23.244,23.0527,23.0623,143903.0
2022-09-21 15:30:00,24.13,24.13,23.96,23.96,176320.0,23.0719,23.0719,22.9093,22.9093,176320.0
2022-09-21 15:40:00,23.97,23.98,23.8,23.83,112551.0,22.9189,22.9284,22.7563,22.785,112551.0
2022-09-21 15:50:00,23.84,23.89,23.81,23.81,215609.0,22.7946,22.8424,22.7659,22.7659,215609.0
2022-09-22 09:30:00,23.92,24.25,23.92,24.08,303275.0,22.8711,23.1866,22.8711,23.0241,303275.0
2022-09-22 09:40:00,24.08,24.1,23.68,23.69,153455.0,23.0241,23.0432,22.6416,22.6512,153455.0
2022-09-22 09:50:00,23.69,23.79,23.67,23.72,92297.0,22.6512,22.7468,22.632,22.6798,92297.0
2022-09-22 10:00:00,23.69,23.74,23.57,23.74,182330.0,22.6512,22.699,22.5364,22.699,182330.0
2022-09-22 10:10:00,23.74,23.97,23.71,23.92,271178.0,22.699,22.9189,22.6703,22.8711,271178.0
2022-09-22 10:20:00,23.92,24.08,23.91,24.07,197805.0,22.8711,23.0241,22.8615,23.0145,197805.0
2022-09-22 10:30:00,24.07,24.07,23.9,24.0,105304.0,23.0145,23.0145,22.852,22.9476,105304.0
2022-09-22 10:40:00,24.0,24.05,23.92,23.98,166191.0,22.9476,22.9954,22.8711,22.9284,166191.0
2022-09-22 10:50:00,23.97,23.97,23.78,23.8,54751.0,22.9189,22.9189,22.7372,22.7563,54751.0
2022-09-22 11:00:00,23.8,23.83,23.75,23.82,56967.0,22.7563,22.785,22.7085,22.7755,56967.0
2022-09-22 11:10:00,23.8,23.8,23.63,23.63,112312.0,22.7563,22.7563,22.5938,22.5938,112312.0
2022-09-22 11:20:00,23.63,23.7,23.59,23.68,106827.0,22.5938,22.6607,22.5555,22.6416,106827.0
2022-09-22 11:30:00,23.69,23.8,23.66,23.72,94988.0,22.6512,22.7563,22.6225,22.6798,94988.0
2022-09-22 11:40:00,23.71,23.72,23.58,23.72,78932.0,22.6703,22.6798,22.546,22.6798,78932.0
2022-09-22 11:50:00,23.72,23.77,23.64,23.66,32457.0,22.6798,22.7277,22.6034,22.6225,32457.0
2022-09-22 12:00:00,23.65,23.7,23.65,23.69,14953.0,22.6129,22.6607,22.6129,22.6512,14953.0
2022-09-22 12:10:00,23.69,23.71,23.64,23.7,45460.0,22.6512,22.6703,22.6034,22.6607,45460.0
2022-09-22 12:20:00,23.7,23.75,23.67,23.68,28681.0,22.6607,22.7085,22.632,22.6416,28681.0
2022-09-22 12:30:00,23.68,23.77,23.65,23.77,34750.0,22.6416,22.7277,22.6129,22.7277,34750.0
2022-09-22 12:40:00,23.77,23.78,23.69,23.71,15217.0,22.7277,22.7372,22.6512,22.6703,15217.0
2022-09-22 12:50:00,23.71,23.81,23.71,23.77,64724.0,22.6703,22.7659,22.6703,22.7277,64724.0
2022-09-22 13:00:00,23.76,23.76,23.7,23.71,17035.0,22.7181,22.7181,22.6607,22.6703,17035.0
2022-09-22 13:10:00,23.72,23.75,23.68,23.74,35176.0,22.6798,22.7085,22.6416,22.699,35176.0
2022-09-22 13:20:00,23.74,23.74,23.7,23.71,9741.0,22.699,22.699,22.6607,22.6703,9741.0
2022-09-22 13:30:00,23.71,23.73,23.67,23.71,12491.0,22.6703,22.6894,22.632,22.6703,12491.0
2022-09-22 13:40:00,23.71,23.74,23.68,23.7,28154.0,22.6703,22.699,22.6416,22.6607,28154.0
2022-09-22 13:50:00,23.71,23.8,23.71,23.75,27659.0,22.6703,22.7563,22.6703,22.7085,27659.0
2022-09-22 14:00:00,23.75,23.75,23.69,23.71,19380.0,22.7085,22.7085,22.6512,22.6703,19380.0
2022-09-22 14:10:00,23.71,23.72,23.67,23.68,19484.0,22.6703,22.6798,22.632,22.6416,19484.0
2022-09-22 14:20:00,23.68,23.7,23.66,23.68,34388.0,22.6416,22.6607,22.6225,22.6416,34388.0
2022-09-22 14:30:00,23.67,23.78,23.67,23.78,38713.0,22.632,22.7372,22.632,22.7372,38713.0
2022-09-22 14:40:00,23.79,23.79,23.7,23.7,17168.0,22.7468,22.7468,22.6607,22.6607,17168.0
2022-09-22 14:50:00,23.7,23.79,23.7,23.73,59643.0,22.6607,22.7468,22.6607,22.6894,59643.0
2022-09-22 15:00:00,23.74,23.86,23.74,23.86,66670.0,22.699,22.8137,22.699,22.8137,66670.0
2022-09-22 15:10:00,23.87,23.93,23.85,23.87,147476.0,22.8233,22.8806,22.8041,22.8233,147476.0
2022-09-22 15:20:00,23.86,23.87,23.82,23.87,52405.0,22.8137,22.8233,22.7755,22.8233,52405.0
2022-09-22 15:30:00,23.88,23.89,23.83,23.84,47022.0,22.8328,22.8424,22.785,22.7946,47022.0
2022-09-22 15:40:00,23.85,23.89,23.84,23.87,55813.0,22.8041,22.8424,22.7946,22.8233,55813.0
2022-09-22 15:50:00,23.86,23.86,23.69,23.72,527951.0,22.8137,22.8137,22.6512,22.6798,527951.0
2022-09-23 09:30:00,23.0,23.03,22.7,22.74,498715.0,21.9914,22.0201,21.7046,21.7428,498715.0
2022-09-23 09:40:00,22.74,22.84,22.66,22.68,466910.0,21.7428,21.8384,21.6663,21.6854,466910.0
2022-09-23 09:50:00,22.67,22.85,22.6,22.62,331847.0,21.6759,21.848,21.609,21.6281,331847.0
2022-09-23 10:00:00,22.61,22.78,22.59,22.64,316106.0,21.6185,21.7811,21.5994,21.6472,316106.0
2022-09-23 10:10:00,22.63,22.64,22.52,22.56,244833.0,21.6376,21.6472,21.5325,21.5707,244833.0
2022-09-23 10:20:00,22.56,22.64,22.48,22.64,167793.0,21.5707,21.6472,21.4942,21.6472,167793.0
2022-09-23 10:30:00,22.64,22.64,22.44,22.46,211704.0,21.6472,21.6472,21.456,21.4751,211704.0
2022-09-23 10:40:00,22.45,22.48,22.38,22.39,245905.0,21.4655,21.4942,21.3986,21.4082,245905.0
2022-09-23 10:50:00,22.39,22.44,22.37,22.38,177129.0,21.4082,21.456,21.389,21.3986,177129.0
2022-09-23 11:00:00,22.38,22.41,22.3,22.33,236881.0,21.3986,21.4273,21.3221,21.3508,236881.0
2022-09-23 11:10:00,22.33,22.37,22.23,22.25,147861.0,21.3508,21.389,21.2552,21.2743,147861.0
2022-09-23 11:20:00,22.25,22.36,22.24,22.36,137690.0,21.2743,21.3795,21.2647,21.3795,137690.0
2022-09-23 11:30:00,22.35,22.41,22.34,22.36,66906.0,21.3699,21.4273,21.3604,21.3795,66906.0
2022-09-23 11:40:00,22.35,22.38,22.32,22.37,89212.0,21.3699,21.3986,21.3412,21.389,89212.0
2022-09-23 11:50:00,22.37,22.39,22.31,22.31,87540.0,21.389,21.4082,21.3317,21.3317,87540.0
2022-09-23 12:00:00,22.31,22.34,22.3,22.34,57068.0,21.3317,21.3604,21.3221,21.3604,57068.0
2022-09-23 12:10:00,22.33,22.38,22.32,22.36,70408.0,21.3508,21.3986,21.3412,21.3795,70408.0
2022-09-23 12:20:00,22.36,22.43,22.34,22.36,83907.0,21.3795,21.4464,21.3604,21.3795,83907.0
2022-09-23 12:30:00,22.36,22.36,22.27,22.29,53431.0,21.3795,21.3795,21.2934,21.3126,53431.0
2022-09-23 12:40:00,22.28,22.34,22.27,22.34,62547.0,21.303,21.3604,21.2934,21.3604,62547.0
2022-09-23 12:50:00,22.34,22.45,22.34,22.41,121992.0,21.3604,21.4655,21.3604,21.4273,121992.0
2022-09-23 13:00:00,22.4,22.46,22.39,22.39,63100.0,21.4177,21.4751,21.4082,21.4082,63100.0
2022-09-23 13:10:00,22.38,22.48,22.36,22.48,73764.0,21.3986,21.4942,21.3795,21.4942,73764.0
2022-09-23 13:20:00,22.47,22.48,22.4,22.41,115495.0,21.4847,21.4942,21.4177,21.4273,115495.0
2022-09-23 13:30:00,22.4,22.42,22.32,22.33,91344.0,21.4177,21.4369,21.3412,21.3508,91344.0
2022-09-23 13:40:00,22.32,22.38,22.32,22.36,63126.0,21.3412,21.3986,21.3412,21.3795,63126.0
2022-09-23 13:50:00,22.38,22.44,22.36,22.41,64142.0,21.3986,21.456,21.3795,21.4273,64142.0
2022-09-23 14:00:00,22.4,22.43,22.33,22.34,93564.0,21.4177,21.4464,21.3508,21.3604,93564.0
2022-09-23 14:10:00,22.34,22.36,22.3,22.3,45151.0,21.3604,21.3795,21.3221,21.3221,45151.0
2022-09-23 14:20:00,22.3,22.36,22.29,22.34,46717.0,21.3221,21.3795,21.3126,21.3604,46717.0
2022-09-23 14:30:00,22.34,22.34,22.29,22.3,69551.0,21.3604,21.3604,21.3126,21.3221,69551.0
2022-09-23 14:40:00,22.3,22.34,22.3,22.3,66003.0,21.3221,21.3604,21.3221,21.3221,66003.0
2022-09-23 14:50:00,22.3,22.3,22.2,22.21,155467.0,21.3221,21.3221,21.2265,21.2361,155467.0
2022-09-23 15:00:00,22.21,22.51,22.21,22.46,286271.0,21.2361,21.5229,21.2361,21.4751,286271.0
2022-09-23 15:10:00,22.47,22.48,22.35,22.39,106647.0,21.4847,21.4942,21.3699,21.4082,106647.0
2022-09-23 15:20:00,22.39,22.42,22.34,22.39,90748.0,21.4082,21.4369,21.3604,21.4082,90748.0
2022-09-23 15:30:00,22.39,22.5,22.39,22.5,158334.0,21.4082,21.5133,21.4082,21.5133,158334.0
2022-09-23 15:40:00,22.5,22.59,22.48,22.49,229877.0,21.5133,21.5994,21.4942,21.5038,229877.0
2022-09-23 15:50:00,22.49,22.54,22.44,22.46,642952.0,21.5038,21.5516,21.456,21.4751,642952.0
2022-09-26 09:30:00,22.4,22.4,22.22,22.3,355693.0,21.4177,21.4177,21.2456,21.3221,355693.0
2022-09-26 09:40:00,22.3,22.3,22.12,22.24,246715.0,21.3221,21.3221,21.15,21.2647,246715.0
2022-09-26 09:50:00,22.23,22.44,22.16,22.34,273280.0,21.2552,21.456,21.1883,21.3604,273280.0
2022-09-26 10:00:00,22.34,22.44,22.28,22.4,111555.0,21.3604,21.456,21.303,21.4177,111555.0
2022-09-26 10:10:00,22.4,22.51,22.29,22.43,124396.0,21.4177,21.5229,21.3126,21.4464,124396.0
2022-09-26 10:20:00,22.43,22.54,22.39,22.47,56416.0,21.4464,21.5516,21.4082,21.4847,56416.0
2022-09-26 10:30:00,22.46,22.54,22.41,22.53,121045.0,21.4751,21.5516,21.4273,21.542,121045.0
2022-09-26 10:40:00,22.54,22.54,22.32,22.36,93391.0,21.5516,21.5516,21.3412,21.3795,93391.0
2022-09-26 10:50:00,22.36,22.38,22.31,22.32,52071.0,21.3795,21.3986,21.3317,21.3412,52071.0
2022-09-26 11:00:00,22.31,22.35,22.25,22.25,63104.0,21.3317,21.3699,21.2743,21.2743,63104.0
2022-09-26 11:10:00,22.24,22.34,22.24,22.24,51276.0,21.2647,21.3604,21.2647,21.2647,51276.0
2022-09-26 11:20:00,22.24,22.29,22.2,22.22,75954.0,21.2647,21.3126,21.2265,21.2456,75954.0
2022-09-26 11:30:00,22.22,22.25,22.15,22.18,84981.0,21.2456,21.2743,21.1787,21.2074,84981.0
2022-09-26 11:40:00,22.2,22.2,22.02,22.07,118228.0,21.2265,21.2265,21.0544,21.1022,118228.0
2022-09-26 11:50:00,22.07,22.12,22.05,22.05,36400.0,21.1022,21.15,21.0831,21.0831,36400.0
2022-09-26 12:00:00,22.05,22.05,21.94,21.98,57848.0,21.0831,21.0831,20.9779,21.0161,57848.0
2022-09-26 12:10:00,22.0,22.04,21.99,22.02,35033.0,21.0353,21.0735,21.0257,21.0544,35033.0
2022-09-26 12:20:00,22.02,22.02,21.95,21.95,50132.0,21.0544,21.0544,20.9875,20.9875,50132.0
2022-09-26 12:30:00,21.95,21.95,21.85,21.87,80984.0,20.9875,20.9875,20.8918,20.911,80984.0
2022-09-26 12:40:00,21.86,21.93,21.83,21.89,69985.0,20.9014,20.9683,20.8727,20.9301,69985.0
2022-09-26 12:50:00,21.88,21.93,21.87,21.9,37013.0,20.9205,20.9683,20.911,20.9397,37013.0
2022-09-26 13:00:00,21.9,21.9,21.81,21.82,58447.0,20.9397,20.9397,20.8536,20.8632,58447.0
2022-09-26 13:10:00,21.82,21.84,21.75,21.77,108085.0,20.8632,20.8823,20.7962,20.8154,108085.0
2022-09-26 13:20:00,21.76,21.77,21.66,21.68,133357.0,20.8058,20.8154,20.7102,20.7293,133357.0
2022-09-26 13:30:00,21.68,21.73,21.52,21.52,171808.0,20.7293,20.7771,20.5763,20.5763,171808.0
2022-09-26 13:40:00,21.53,21.62,21.52,21.6,82265.0,20.5859,20.6719,20.5763,20.6528,82265.0
2022-09-26 13:50:00,21.6,21.64,21.52,21.54,87486.0,20.6528,20.6911,20.5763,20.5954,87486.0
2022-09-26 14:00:00,21.54,21.68,21.54,21.64,63622.0,20.5954,20.7293,20.5954,20.6911,63622.0
2022-09-26 14:10:00,21.64,21.68,21.63,21.66,48083.0,20.6911,20.7293,20.6815,20.7102,48083.0
2022-09-26 14:20:00,21.64,21.65,21.59,21.59,124367.0,20.6911,20.7006,20.6432,20.6432,124367.0
2022-09-26 14:30:00,21.58,21.67,21.57,21.64,90415.0,20.6337,20.7197,20.6241,20.6911,90415.0
2022-09-26 14:40:00,21.64,21.82,21.58,21.77,102394.0,20.6911,20.8632,20.6337,20.8154,102394.0
2022-09-26 14:50:00,21.77,21.88,21.75,21.83,226388.0,20.8154,20.9205,20.7962,20.8727,226388.0
2022-09-26 15:00:00,21.83,21.98,21.83,21.89,124467.0,20.8727,21.0161,20.8727,20.9301,124467.0
2022-09-26 15:10:00,21.9,21.9,21.77,21.82,109125.0,20.9397,20.9397,20.8154,20.8632,109125.0
2022-09-26 15:20:00,21.8,21.81,21.71,21.76,82581.0,20.844,20.8536,20.758,20.8058,82581.0
2022-09-26 15:30:00,21.76,21.84,21.74,21.8,158139.0,20.8058,20.8823,20.7867,20.844,158139.0
2022-09-26 15:40:00,21.8,21.84,21.75,21.82,226578.0,20.844,20.8823,20.7962,20.8632,226578.0
2022-09-26 15:50:00,21.81,21.93,21.8,21.88,408197.0,20.8536,20.9683,20.844,20.9205,408197.0
2022-09-27 09:30:00,22.27,22.58,22.26,22.43,405282.0,21.2934,21.5898,21.2839,21.4464,405282.0
2022-09-27 09:40:00,22.43,22.56,22.32,22.37,176494.0,21.4464,21.5707,21.3412,21.389,176494.0
2022-09-27 09:50:00,22.37,22.46,22.29,22.34,97595.0,21.389,21.4751,21.3126,21.3604,97595.0
2022-09-27 10:00:00,22.35,22.35,22.07,22.09,148328.0,21.3699,21.3699,21.1022,21.1213,148328.0
2022-09-27 10:10:00,22.09,22.26,22.07,22.23,73283.0,21.1213,21.2839,21.1022,21.2552,73283.0
2022-09-27 10:20:00,22.22,22.42,22.22,22.23,111824.0,21.2456,21.4369,21.2456,21.2552,111824.0
2022-09-27 10:30:00,22.23,22.4,22.23,22.28,152315.0,21.2552,21.4177,21.2552,21.303,152315.0
2022-09-27 10:40:00,22.29,22.48,22.26,22.4,107019.0,21.3126,21.4942,21.2839,21.4177,107019.0
2022-09-27 10:50:00,22.4,22.4,22.27,22.3,46281.0,21.4177,21.4177,21.2934,21.3221,46281.0
2022-09-27 11:00:00,22.29,22.32,22.23,22.3,51208.0,21.3126,21.3412,21.2552,21.3221,51208.0
2022-09-27 11:10:00,22.31,22.31,22.19,22.23,61792.0,21.3317,21.3317,21.2169,21.2552,61792.0
2022-09-27 11:20:00,22.23,22.25,22.11,22.13,68698.0,21.2552,21.2743,21.1404,21.1596,68698.0
2022-09-27 11:30:00,22.13,22.19,22.11,22.18,81394.0,21.1596,21.2169,21.1404,21.2074,81394.0
2022-09-27 11:40:00,22.17,22.25,22.15,22.22,41191.0,21.1978,21.2743,21.1787,21.2456,41191.0
2022-09-27 11:50:00,22.22,22.23,22.11,22.11,34994.0,21.2456,21.2552,21.1404,21.1404,34994.0
2022-09-27 12:00:00,22.11,22.16,22.07,22.08,64426.0,21.1404,21.1883,21.1022,21.1118,64426.0
2022-09-27 12:10:00,22.07,22.07,21.98,21.99,49970.0,21.1022,21.1022,21.0161,21.0257,49970.0
2022-09-27 12:20:00,21.99,22.12,21.99,22.1,46998.0,21.0257,21.15,21.0257,21.1309,46998.0
2022-09-27 12:30:00,22.09,22.15,22.06,22.08,24605.0,21.1213,21.1787,21.0926,21.1118,24605.0
2022-09-27 12:40:00,22.06,22.09,22.05,22.06,27009.0,21.0926,21.1213,21.0831,21.0926,27009.0
2022-09-27 12:50:00,22.07,22.11,21.99,22.07,37794.0,21.1022,21.1404,21.0257,21.1022,37794.0
2022-09-27 13:00:00,22.06,22.06,21.98,22.0,74011.0,21.0926,21.0926,21.0161,21.0353,74011.0
2022-09-27 13:10:00,22.0,22.02,21.97,22.0,33753.0,21.0353,21.0544,21.0066,21.0353,33753.0
2022-09-27 13:20:00,22.0,22.04,21.97,22.01,37025.0,21.0353,21.0735,21.0066,21.0448,37025.0
2022-09-27 13:30:00,22.0,22.04,21.98,21.98,36439.0,21.0353,21.0735,21.0161,21.0161,36439.0
2022-09-27 13:40:00,21.99,22.02,21.96,22.0,24834.0,21.0257,21.0544,20.997,21.0353,24834.0
2022-09-27 13:50:00,21.99,22.01,21.96,22.01,23952.0,21.0257,21.0448,20.997,21.0448,23952.0
2022-09-27 14:00:00,22.0,22.07,21.99,22.04,36383.0,21.0353,21.1022,21.0257,21.0735,36383.0
2022-09-27 14:10:00,22.04,22.05,21.99,22.02,24623.0,21.0735,21.0831,21.0257,21.0544,24623.0
2022-09-27 14:20:00,22.01,22.04,21.98,22.04,35157.0,21.0448,21.0735,21.0161,21.0735,35157.0
2022-09-27 14:30:00,22.04,22.11,22.02,22.11,22427.0,21.0735,21.1404,21.0544,21.1404,22427.0
2022-09-27 14:40:00,22.12,22.17,22.09,22.16,50615.0,21.15,21.1978,21.1213,21.1883,50615.0
2022-09-27 14:50:00,22.16,22.18,22.13,22.17,58010.0,21.1883,21.2074,21.1596,21.1978,58010.0
2022-09-27 15:00:00,22.17,22.17,22.09,22.13,42910.0,21.1978,21.1978,21.1213,21.1596,42910.0
2022-09-27 15:10:00,22.12,22.14,22.08,22.11,41522.0,21.15,21.1691,21.1118,21.1404,41522.0
2022-09-27 15:20:00,22.11,22.15,22.08,22.09,53917.0,21.1404,21.1787,21.1118,21.1213,53917.0
2022-09-27 15:30:00,22.09,22.09,22.05,22.05,58033.0,21.1213,21.1213,21.0831,21.0831,58033.0
2022-09-27 15:40:00,22.04,22.11,22.0,22.02,110167.0,21.0735,21.1404,21.0353,21.0544,110167.0
2022-09-27 15:50:00,22.01,22.04,21.96,21.99,304179.0,21.0448,21.0735,20.997,21.0257,304179.0
2022-09-28 09:30:00,22.5,22.79,22.49,22.7,333629.0,21.5133,21.7906,21.5038,21.7046,333629.0
2022-09-28 09:40:00,22.69,23.01,22.61,22.96,318723.0,21.695,22.001,21.6185,21.9532,318723.0
2022-09-28 09:50:00,22.96,23.02,22.89,22.95,168371.0,21.9532,22.0105,21.8862,21.9436,168371.0
2022-09-28 10:00:00,22.94,23.07,22.93,22.99,232309.0,21.934,22.0583,21.9245,21.9819,232309.0
2022-09-28 10:10:00,23.01,23.16,23.0,23.05,201677.0,22.001,22.1444,21.9914,22.0392,201677.0
2022-09-28 10:20:00,23.05,23.11,22.97,23.11,233866.0,22.0392,22.0966,21.9627,22.0966,233866.0
2022-09-28 10:30:00,23.11,23.13,23.02,23.02,108810.0,22.0966,22.1157,22.0105,22.0105,108810.0
2022-09-28 10:40:00,23.0,23.16,23.0,23.14,98418.0,21.9914,22.1444,21.9914,22.1253,98418.0
2022-09-28 10:50:00,23.14,23.14,23.04,23.06,100981.0,22.1253,22.1253,22.0297,22.0488,100981.0
2022-09-28 11:00:00,23.05,23.18,23.01,23.1,120684.0,22.0392,22.1635,22.001,22.087,120684.0
2022-09-28 11:10:00,23.08,23.14,23.06,23.11,98154.0,22.0679,22.1253,22.0488,22.0966,98154.0
2022-09-28 11:20:00,23.11,23.15,23.04,23.04,82445.0,22.0966,22.1348,22.0297,22.0297,82445.0
2022-09-28 11:30:00,23.06,23.09,23.0,23.01,146572.0,22.0488,22.0775,21.9914,22.001,146572.0
2022-09-28 11:40:00,23.02,23.15,23.01,23.15,94837.0,22.0105,22.1348,22.001,22.1348,94837.0
2022-09-28 11:50:00,23.16,23.27,23.16,23.26,162194.0,22.1444,22.2496,22.1444,22.24,162194.0
2022-09-28 12:00:00,23.26,23.34,23.26,23.29,162458.0,22.24,22.3165,22.24,22.2687,162458.0
2022-09-28 12:10:00,23.29,23.34,23.23,23.25,222230.0,22.2687,22.3165,22.2113,22.2305,222230.0
2022-09-28 12:20:00,23.26,23.27,23.19,23.21,69218.0,22.24,22.2496,22.1731,22.1922,69218.0
2022-09-28 12:30:00,23.22,23.25,23.22,23.22,51724.0,22.2018,22.2305,22.2018,22.2018,51724.0
2022-09-28 12:40:00,23.23,23.27,23.23,23.25,64464.0,22.2113,22.2496,22.2113,22.2305,64464.0
2022-09-28 12:50:00,23.25,23.27,23.2,23.25,64080.0,22.2305,22.2496,22.1826,22.2305,64080.0
2022-09-28 13:00:00,23.25,23.33,23.22,23.32,133685.0,22.2305,22.3069,22.2018,22.2974,133685.0
2022-09-28 13:10:00,23.32,23.43,23.3,23.4,342744.0,22.2974,22.4026,22.2783,22.3739,342744.0
2022-09-28 13:20:00,23.41,23.41,23.31,23.35,120446.0,22.3834,22.3834,22.2878,22.3261,120446.0
2022-09-28 13:30:00,23.34,23.41,23.34,23.4,103923.0,22.3165,22.3834,22.3165,22.3739,103923.0
2022-09-28 13:40:00,23.41,23.43,23.35,23.36,174367.0,22.3834,22.4026,22.3261,22.3356,174367.0
2022-09-28 13:50:00,23.36,23.36,23.3,23.33,95874.0,22.3356,22.3356,22.2783,22.3069,95874.0
2022-09-28 14:00:00,23.33,23.41,23.32,23.4,76030.0,22.3069,22.3834,22.2974,22.3739,76030.0
2022-09-28 14:10:00,23.39,23.42,23.38,23.41,72467.0,22.3643,22.393,22.3548,22.3834,72467.0
2022-09-28 14:20:00,23.41,23.44,23.37,23.37,64251.0,22.3834,22.4121,22.3452,22.3452,64251.0
2022-09-28 14:30:00,23.37,23.41,23.35,23.39,58696.0,22.3452,22.3834,22.3261,22.3643,58696.0
2022-09-28 14:40:00,23.39,23.39,23.33,23.38,70109.0,22.3643,22.3643,22.3069,22.3548,70109.0
2022-09-28 14:50:00,23.39,23.41,23.37,23.41,65378.0,22.3643,22.3834,22.3452,22.3834,65378.0
2022-09-28 15:00:00,23.4,23.5,23.39,23.45,241568.0,22.3739,22.4695,22.3643,22.4217,241568.0
2022-09-28 15:10:00,23.45,23.47,23.41,23.42,64724.0,22.4217,22.4408,22.3834,22.393,64724.0
2022-09-28 15:20:00,23.43,23.46,23.41,23.41,73398.0,22.4026,22.4312,22.3834,22.3834,73398.0
2022-09-28 15:30:00,23.41,23.5,23.41,23.48,97926.0,22.3834,22.4695,22.3834,22.4504,97926.0
2022-09-28 15:40:00,23.48,23.51,23.45,23.49,85305.0,22.4504,22.4791,22.4217,22.4599,85305.0
2022-09-28 15:50:00,23.48,23.57,23.47,23.56,797685.0,22.4504,22.5364,22.4408,22.5269,797685.0
2022-09-29 09:30:00,23.38,23.44,23.24,23.27,581191.0,22.3548,22.4121,22.2209,22.2496,581191.0
2022-09-29 09:40:00,23.28,23.34,23.12,23.26,258528.0,22.2591,22.3165,22.1062,22.24,258528.0
2022-09-29 09:50:00,23.28,23.4,23.26,23.26,199773.0,22.2591,22.3739,22.24,22.24,199773.0
2022-09-29 10:00:00,23.26,23.32,23.12,23.24,246560.0,22.24,22.2974,22.1062,22.2209,246560.0
2022-09-29 10:10:00,23.24,23.25,23.03,23.03,262340.0,22.2209,22.2305,22.0201,22.0201,262340.0
2022-09-29 10:20:00,23.02,23.2,23.02,23.15,352671.0,22.0105,22.1826,22.0105,22.1348,352671.0
2022-09-29 10:30:00,23.14,23.14,23.02,23.09,114298.0,22.1253,22.1253,22.0105,22.0775,114298.0
2022-09-29 10:40:00,23.09,23.21,23.08,23.2,131645.0,22.0775,22.1922,22.0679,22.1826,131645.0
2022-09-29 10:50:00,23.2,23.39,23.2,23.39,232848.0,22.1826,22.3643,22.1826,22.3643,232848.0
2022-09-29 11:00:00,23.4,23.69,23.4,23.68,500770.0,22.3739,22.6512,22.3739,22.6416,500770.0
2022-09-29 11:10:00,23.68,23.71,23.47,23.5,235460.0,22.6416,22.6703,22.4408,22.4695,235460.0
2022-09-29 11:20:00,23.5,23.57,23.46,23.53,50502.0,22.4695,22.5364,22.4312,22.4982,50502.0
2022-09-29 11:30:00,23.53,23.61,23.47,23.51,114424.0,22.4982,22.5747,22.4408,22.4791,114424.0
2022-09-29 11:40:00,23.54,23.56,23.5,23.55,65889.0,22.5077,22.5269,22.4695,22.5173,65889.0
2022-09-29 11:50:00,23.55,23.56,23.41,23.42,92033.0,22.5173,22.5269,22.3834,22.393,92033.0
2022-09-29 12:00:00,23.42,23.57,23.41,23.56,37967.0,22.393,22.5364,22.3834,22.5269,37967.0
2022-09-29 12:10:00,23.56,23.57,23.45,23.46,55635.0,22.5269,22.5364,22.4217,22.4312,55635.0
2022-09-29 12:20:00,23.45,23.51,23.43,23.47,60527.0,22.4217,22.4791,22.4026,22.4408,60527.0
2022-09-29 12:30:00,23.46,23.54,23.46,23.54,32623.0,22.4312,22.5077,22.4312,22.5077,32623.0
2022-09-29 12:40:00,23.54,23.57,23.5,23.52,32150.0,22.5077,22.5364,22.4695,22.4886,32150.0
2022-09-29 12:50:00,23.5,23.55,23.5,23.5,30741.0,22.4695,22.5173,22.4695,22.4695,30741.0
2022-09-29 13:00:00,23.48,23.48,23.42,23.43,131784.0,22.4504,22.4504,22.393,22.4026,131784.0
2022-09-29 13:10:00,23.43,23.48,23.43,23.44,28264.0,22.4026,22.4504,22.4026,22.4121,28264.0
2022-09-29 13:20:00,23.44,23.5,23.43,23.47,43452.0,22.4121,22.4695,22.4026,22.4408,43452.0
2022-09-29 13:30:00,23.46,23.52,23.43,23.47,48581.0,22.4312,22.4886,22.4026,22.4408,48581.0
2022-09-29 13:40:00,23.48,23.48,23.41,23.42,77052.0,22.4504,22.4504,22.3834,22.393,77052.0
2022-09-29 13:50:00,23.43,23.45,23.38,23.43,98688.0,22.4026,22.4217,22.3548,22.4026,98688.0
2022-09-29 14:00:00,23.42,23.48,23.39,23.46,72241.0,22.393,22.4504,22.3643,22.4312,72241.0
2022-09-29 14:10:00,23.46,23.47,23.43,23.44,77740.0,22.4312,22.4408,22.4026,22.4121,77740.0
2022-09-29 14:20:00,23.43,23.5,23.42,23.48,40777.0,22.4026,22.4695,22.393,22.4504,40777.0
2022-09-29 14:30:00,23.48,23.5,23.43,23.5,41345.0,22.4504,22.4695,22.4026,22.4695,41345.0
2022-09-29 14:40:00,23.49,23.5,23.48,23.49,81069.0,22.4599,22.4695,22.4504,22.4599,81069.0
2022-09-29 14:50:00,23.5,23.5,23.43,23.45,125112.0,22.4695,22.4695,22.4026,22.4217,125112.0
2022-09-29 15:00:00,23.45,23.47,23.37,23.39,98715.0,22.4217,22.4408,22.3452,22.3643,98715.0
2022-09-29 15:10:00,23.38,23.5,23.38,23.49,95206.0,22.3548,22.4695,22.3548,22.4599,95206.0
2022-09-29 15:20:00,23.48,23.5,23.47,23.49,45799.0,22.4504,22.4695,22.4408,22.4599,45799.0
2022-09-29 15:30:00,23.5,23.7,23.5,23.68,203790.0,22.4695,22.6607,22.4695,22.6416,203790.0
2022-09-29 15:40:00,23.68,23.73,23.64,23.66,203343.0,22.6416,22.6894,22.6034,22.6225,203343.0
2022-09-29 15:50:00,23.66,23.69,23.63,23.68,410023.0,22.6225,22.6512,22.5938,22.6416,410023.0
2022-09-30 09:30:00,23.62,23.8,23.52,23.67,279868.0,22.5842,22.7563,22.4886,22.632,279868.0
2022-09-30 09:40:00,23.66,23.81,23.58,23.8,175351.0,22.6225,22.7659,22.546,22.7563,175351.0
2022-09-30 09:50:00,23.77,23.88,23.7,23.85,135527.0,22.7277,22.8328,22.6607,22.8041,135527.0
2022-09-30 10:00:00,23.86,23.98,23.81,23.96,222280.0,22.8137,22.9284,22.7659,22.9093,222280.0
2022-09-30 10:10:00,23.96,24.09,23.96,24.07,235340.0,22.9093,23.0336,22.9093,23.0145,235340.0
2022-09-30 10:20:00,24.07,24.17,24.04,24.13,84814.0,23.0145,23.1101,22.9858,23.0719,84814.0
2022-09-30 10:30:00,24.14,24.29,24.14,24.27,125344.0,23.0814,23.2248,23.0814,23.2057,125344.0
2022-09-30 10:40:00,24.27,24.29,24.17,24.27,159500.0,23.2057,23.2248,23.1101,23.2057,159500.0
2022-09-30 10:50:00,24.28,24.34,24.23,24.27,117709.0,23.2153,23.2727,23.1675,23.2057,117709.0
2022-09-30 11:00:00,24.27,24.45,24.25,24.45,225475.0,23.2057,23.3778,23.1866,23.3778,225475.0
2022-09-30 11:10:00,24.45,24.54,24.45,24.45,279233.0,23.3778,23.4639,23.3778,23.3778,279233.0
2022-09-30 11:20:00,24.45,24.54,24.43,24.46,140990.0,23.3778,23.4639,23.3587,23.3874,140990.0
2022-09-30 11:30:00,24.47,24.48,24.4,24.41,105823.0,23.397,23.4065,23.33,23.3396,105823.0
2022-09-30 11:40:00,24.41,24.41,24.34,24.35,69272.0,23.3396,23.3396,23.2727,23.2822,69272.0
2022-09-30 11:50:00,24.34,24.34,24.27,24.32,106481.0,23.2727,23.2727,23.2057,23.2535,106481.0
2022-09-30 12:00:00,24.32,24.33,24.23,24.25,49194.0,23.2535,23.2631,23.1675,23.1866,49194.0
2022-09-30 12:10:00,24.25,24.29,24.22,24.22,40497.0,23.1866,23.2248,23.1579,23.1579,40497.0
2022-09-30 12:20:00,24.21,24.26,24.18,24.22,54547.0,23.1484,23.1962,23.1197,23.1579,54547.0
2022-09-30 12:30:00,24.22,24.23,24.18,24.21,75650.0,23.1579,23.1675,23.1197,23.1484,75650.0
2022-09-30 12:40:00,24.2,24.2,24.18,24.19,39227.0,23.1388,23.1388,23.1197,23.1292,39227.0
2022-09-30 12:50:00,24.2,24.25,24.19,24.23,75938.0,23.1388,23.1866,23.1292,23.1675,75938.0
2022-09-30 13:00:00,24.23,24.23,24.18,24.23,76629.0,23.1675,23.1675,23.1197,23.1675,76629.0
2022-09-30 13:10:00,24.23,24.26,24.21,24.21,44387.0,23.1675,23.1962,23.1484,23.1484,44387.0
2022-09-30 13:20:00,24.2,24.25,24.16,24.25,37106.0,23.1388,23.1866,23.1005,23.1866,37106.0
2022-09-30 13:30:00,24.26,24.29,24.24,24.27,66578.0,23.1962,23.2248,23.177,23.2057,66578.0
2022-09-30 13:40:00,24.27,24.29,24.24,24.24,86515.0,23.2057,23.2248,23.177,23.177,86515.0
2022-09-30 13:50:00,24.24,24.3,24.23,24.26,45755.0,23.177,23.2344,23.1675,23.1962,45755.0
2022-09-30 14:00:00,24.27,24.32,24.25,24.28,77558.0,23.2057,23.2535,23.1866,23.2153,77558.0
2022-09-30 14:10:00,24.28,24.32,24.28,24.29,53990.0,23.2153,23.2535,23.2153,23.2248,53990.0
2022-09-30 14:20:00,24.29,24.37,24.28,24.36,155316.0,23.2248,23.3013,23.2153,23.2918,155316.0
2022-09-30 14:30:00,24.36,24.38,24.26,24.27,101132.0,23.2918,23.3109,23.1962,23.2057,101132.0
2022-09-30 14:40:00,24.26,24.26,24.16,24.24,123076.0,23.1962,23.1962,23.1005,23.177,123076.0
2022-09-30 14:50:00,24.25,24.25,24.16,24.16,67224.0,23.1866,23.1866,23.1005,23.1005,67224.0
2022-09-30 15:00:00,24.16,24.26,24.16,24.19,44747.0,23.1005,23.1962,23.1005,23.1292,44747.0
2022-09-30 15:10:00,24.18,24.21,24.16,24.2,69974.0,23.1197,23.1484,23.1005,23.1388,69974.0
2022-09-30 15:20:00,24.2,24.2,24.11,24.16,72063.0,23.1388,23.1388,23.0527,23.1005,72063.0
2022-09-30 15:30:00,24.17,24.18,24.05,24.09,125088.0,23.1101,23.1197,22.9954,23.0336,125088.0
2022-09-30 15:40:00,24.09,24.21,24.09,24.21,124384.0,23.0336,23.1484,23.0336,23.1484,124384.0
2022-09-30 15:50:00,24.2,24.2,24.05,24.11,473629.0,23.1388,23.1388,22.9954,23.0527,473629.0
2022-10-03 09:30:00,24.45,24.63,24.3,24.43,499315.0,23.3778,23.5499,23.2344,23.3587,499315.0
2022-10-03 09:40:00,24.45,24.67,24.35,24.63,291236.0,23.3778,23.5882,23.2822,23.5499,291236.0
2022-10-03 09:50:00,24.63,24.64,24.45,24.52,72676.0,23.5499,23.5595,23.3778,23.4448,72676.0
2022-10-03 10:00:00,24.54,24.86,24.54,24.74,306727.0,23.4639,23.7699,23.4639,23.6551,306727.0
2022-10-03 10:10:00,24.73,24.76,24.47,24.5,160190.0,23.6456,23.6742,23.397,23.4256,160190.0
2022-10-03 10:20:00,24.5,24.91,24.5,24.72,470459.0,23.4256,23.8177,23.4256,23.636,470459.0
2022-10-03 10:30:00,24.72,24.92,24.72,24.87,194107.0,23.636,23.8272,23.636,23.7794,194107.0
2022-10-03 10:40:00,24.89,24.9,24.77,24.89,58036.0,23.7985,23.8081,23.6838,23.7985,58036.0
2022-10-03 10:50:00,24.9,24.94,24.8,24.93,103823.0,23.8081,23.8463,23.7125,23.8368,103823.0
2022-10-03 11:00:00,24.92,24.98,24.89,24.91,97032.0,23.8272,23.8846,23.7985,23.8177,97032.0
2022-10-03 11:10:00,24.9,24.98,24.86,24.91,126241.0,23.8081,23.8846,23.7699,23.8177,126241.0
2022-10-03 11:20:00,24.91,24.93,24.82,24.87,132269.0,23.8177,23.8368,23.7316,23.7794,132269.0
2022-10-03 11:30:00,24.87,24.9,24.78,24.83,97941.0,23.7794,23.8081,23.6934,23.7412,97941.0
2022-10-03 11:40:00,24.84,24.92,24.79,24.89,94161.0,23.7507,23.8272,23.7029,23.7985,94161.0
2022-10-03 11:50:00,24.89,24.95,24.88,24.88,143564.0,23.7985,23.8559,23.789,23.789,143564.0
2022-10-03 12:00:00,24.89,25.0,24.87,25.0,73394.0,23.7985,23.9037,23.7794,23.9037,73394.0
2022-10-03 12:10:00,24.99,24.99,24.84,24.93,73899.0,23.8942,23.8942,23.7507,23.8368,73899.0
2022-10-03 12:20:00,24.93,24.93,24.79,24.83,104588.0,23.8368,23.8368,23.7029,23.7412,104588.0
2022-10-03 12:30:00,24.82,24.86,24.77,24.82,74799.0,23.7316,23.7699,23.6838,23.7316,74799.0
2022-10-03 12:40:00,24.82,24.84,24.78,24.81,63518.0,23.7316,23.7507,23.6934,23.722,63518.0
2022-10-03 12:50:00,24.8,24.84,24.77,24.83,84411.0,23.7125,23.7507,23.6838,23.7412,84411.0
2022-10-03 13:00:00,24.84,24.88,24.79,24.85,82924.0,23.7507,23.789,23.7029,23.7603,82924.0
2022-10-03 13:10:00,24.86,24.91,24.82,24.87,44056.0,23.7699,23.8177,23.7316,23.7794,44056.0
2022-10-03 13:20:00,24.87,24.95,24.87,24.91,68865.0,23.7794,23.8559,23.7794,23.8177,68865.0
2022-10-03 13:30:00,24.93,25.03,24.93,24.98,90810.0,23.8368,23.9324,23.8368,23.8846,90810.0
2022-10-03 13:40:00,24.98,25.04,24.98,25.04,86378.0,23.8846,23.942,23.8846,23.942,86378.0
2022-10-03 13:50:00,25.04,25.06,24.95,24.96,67246.0,23.942,23.9611,23.8559,23.8655,67246.0
2022-10-03 14:00:00,24.96,24.99,24.92,24.92,52834.0,23.8655,23.8942,23.8272,23.8272,52834.0
2022-10-03 14:10:00,24.92,24.93,24.87,24.88,40634.0,23.8272,23.8368,23.7794,23.789,40634.0
2022-10-03 14:20:00,24.89,24.91,24.86,24.9,65383.0,23.7985,23.8177,23.7699,23.8081,65383.0
2022-10-03 14:30:00,24.9,24.93,24.88,24.93,47745.0,23.8081,23.8368,23.789,23.8368,47745.0
2022-10-03 14:40:00,24.92,24.93,24.89,24.89,56492.0,23.8272,23.8368,23.7985,23.7985,56492.0
2022-10-03 14:50:00,24.9,25.0,24.9,24.97,176438.0,23.8081,23.9037,23.8081,23.875,176438.0
2022-10-03 15:00:00,24.97,24.97,24.92,24.93,80873.0,23.875,23.875,23.8272,23.8368,80873.0
2022-10-03 15:10:00,24.93,24.94,24.91,24.91,111603.0,23.8368,23.8463,23.8177,23.8177,111603.0
2022-10-03 15:20:00,24.91,24.98,24.91,24.94,85044.0,23.8177,23.8846,23.8177,23.8463,85044.0
2022-10-03 15:30:00,24.94,24.97,24.93,24.95,244690.0,23.8463,23.875,23.8368,23.8559,244690.0
2022-10-03 15:40:00,24.95,25.02,24.93,25.02,236870.0,23.8559,23.9228,23.8368,23.9228,236870.0
2022-10-03 15:50:00,25.02,25.04,24.98,25.03,493676.0,23.9228,23.942,23.8846,23.9324,493676.0
2022-10-04 09:30:00,25.51,25.59,25.34,25.58,783631.0,24.3913,24.4678,24.2288,24.4583,783631.0
2022-10-04 09:40:00,25.57,25.6,25.34,25.5,397947.0,24.4487,24.4774,24.2288,24.3818,397947.0
2022-10-04 09:50:00,25.49,25.55,25.43,25.52,169648.0,24.3722,24.4296,24.3149,24.4009,169648.0
2022-10-04 10:00:00,25.53,25.74,25.53,25.63,417863.0,24.4105,24.6113,24.4105,24.5061,417863.0
2022-10-04 10:10:00,25.63,25.71,25.59,25.61,211103.0,24.5061,24.5826,24.4678,24.487,211103.0
2022-10-04 10:20:00,25.61,25.62,25.54,25.56,111257.0,24.487,24.4965,24.42,24.4392,111257.0
2022-10-04 10:30:00,25.56,25.69,25.52,25.68,114604.0,24.4392,24.5635,24.4009,24.5539,114604.0
2022-10-04 10:40:00,25.68,25.95,25.66,25.94,291630.0,24.5539,24.8121,24.5348,24.8025,291630.0
2022-10-04 10:50:00,25.95,25.95,25.86,25.92,156790.0,24.8121,24.8121,24.726,24.7834,156790.0
2022-10-04 11:00:00,25.91,25.97,25.9,25.94,138252.0,24.7738,24.8312,24.7642,24.8025,138252.0
2022-10-04 11:10:00,25.94,25.96,25.88,25.88,97264.0,24.8025,24.8216,24.7451,24.7451,97264.0
2022-10-04 11:20:00,25.88,25.97,25.85,25.96,62030.0,24.7451,24.8312,24.7164,24.8216,62030.0
2022-10-04 11:30:00,25.95,26.04,25.9,25.93,192554.0,24.8121,24.8981,24.7642,24.7929,192554.0
2022-10-04 11:40:00,25.93,25.98,25.81,25.82,267888.0,24.7929,24.8407,24.6782,24.6878,267888.0
2022-10-04 11:50:00,25.83,25.98,25.83,25.96,94817.0,24.6973,24.8407,24.6973,24.8216,94817.0
2022-10-04 12:00:00,25.97,26.0,25.95,25.98,71706.0,24.8312,24.8599,24.8121,24.8407,71706.0
2022-10-04 12:10:00,25.99,26.04,25.97,25.99,97125.0,24.8503,24.8981,24.8312,24.8503,97125.0
2022-10-04 12:20:00,26.0,26.11,26.0,26.1,86352.0,24.8599,24.965,24.8599,24.9555,86352.0
2022-10-04 12:30:00,26.1,26.1,26.05,26.08,65786.0,24.9555,24.9555,24.9077,24.9364,65786.0
2022-10-04 12:40:00,26.08,26.09,25.99,26.01,121580.0,24.9364,24.9459,24.8503,24.8694,121580.0
2022-10-04 12:50:00,25.98,25.98,25.84,25.88,82674.0,24.8407,24.8407,24.7069,24.7451,82674.0
2022-10-04 13:00:00,25.88,25.88,25.79,25.81,54540.0,24.7451,24.7451,24.6591,24.6782,54540.0
2022-10-04 13:10:00,25.8,25.8,25.65,25.67,40546.0,24.6686,24.6686,24.5252,24.5443,40546.0
2022-10-04 13:20:00,25.67,25.7,25.64,25.66,52757.0,24.5443,24.573,24.5156,24.5348,52757.0
2022-10-04 13:30:00,25.66,25.66,25.57,25.61,95089.0,24.5348,24.5348,24.4487,24.487,95089.0
2022-10-04 13:40:00,25.6,25.61,25.57,25.57,86763.0,24.4774,24.487,24.4487,24.4487,86763.0
2022-10-04 13:50:00,25.58,25.73,25.58,25.73,60071.0,24.4583,24.6017,24.4583,24.6017,60071.0
2022-10-04 14:00:00,25.73,25.77,25.71,25.76,96387.0,24.6017,24.6399,24.5826,24.6304,96387.0
2022-10-04 14:10:00,25.76,25.77,25.69,25.73,56196.0,24.6304,24.6399,24.5635,24.6017,56196.0
2022-10-04 14:20:00,25.73,25.75,25.71,25.71,75273.0,24.6017,24.6208,24.5826,24.5826,75273.0
2022-10-04 14:30:00,25.7,25.73,25.68,25.7,79798.0,24.573,24.6017,24.5539,24.573,79798.0
2022-10-04 14:40:00,25.69,25.73,25.68,25.72,30822.0,24.5635,24.6017,24.5539,24.5921,30822.0
2022-10-04 14:50:00,25.72,25.79,25.72,25.79,85497.0,24.5921,24.6591,24.5921,24.6591,85497.0
2022-10-04 15:00:00,25.79,25.84,25.68,25.68,150985.0,24.6591,24.7069,24.5539,24.5539,150985.0
2022-10-04 15:10:00,25.68,25.73,25.6,25.73,76969.0,24.5539,24.6017,24.4774,24.6017,76969.0
2022-10-04 15:20:00,25.74,25.77,25.71,25.77,68330.0,24.6113,24.6399,24.5826,24.6399,68330.0
2022-10-04 15:30:00,25.77,25.79,25.73,25.77,88190.0,24.6399,24.6591,24.6017,24.6399,88190.0
2022-10-04 15:40:00,25.77,25.78,25.75,25.77,89319.0,24.6399,24.6495,24.6208,24.6399,89319.0
2022-10-04 15:50:00,25.78,25.82,25.68,25.74,411510.0,24.6495,24.6878,24.5539,24.6113,411510.0
2022-10-05 09:30:00,25.17,25.18,24.9,24.95,662102.0,24.0663,24.0758,23.8081,23.8559,662102.0
2022-10-05 09:40:00,24.93,25.04,24.75,24.98,245020.0,23.8368,23.942,23.6647,23.8846,245020.0
2022-10-05 09:50:00,24.96,25.06,24.92,25.03,166525.0,23.8655,23.9611,23.8272,23.9324,166525.0
2022-10-05 10:00:00,25.03,25.03,24.72,24.95,309240.0,23.9324,23.9324,23.636,23.8559,309240.0
2022-10-05 10:10:00,24.95,24.97,24.78,24.85,226915.0,23.8559,23.875,23.6934,23.7603,226915.0
2022-10-05 10:20:00,24.85,24.91,24.76,24.8,102706.0,23.7603,23.8177,23.6742,23.7125,102706.0
2022-10-05 10:30:00,24.79,24.97,24.78,24.97,103836.0,23.7029,23.875,23.6934,23.875,103836.0
2022-10-05 10:40:00,24.97,25.03,24.95,25.01,95775.0,23.875,23.9324,23.8559,23.9133,95775.0
2022-10-05 10:50:00,25.0,25.05,24.96,25.04,102034.0,23.9037,23.9515,23.8655,23.942,102034.0
2022-10-05 11:00:00,25.04,25.11,25.02,25.09,63985.0,23.942,24.0089,23.9228,23.9898,63985.0
2022-10-05 11:10:00,25.09,25.12,25.0,25.02,70765.0,23.9898,24.0185,23.9037,23.9228,70765.0
2022-10-05 11:20:00,25.03,25.09,24.98,25.04,36516.0,23.9324,23.9898,23.8846,23.942,36516.0
2022-10-05 11:30:00,25.04,25.1,25.0,25.07,64785.0,23.942,23.9993,23.9037,23.9706,64785.0
2022-10-05 11:40:00,25.07,25.07,24.96,24.98,74860.0,23.9706,23.9706,23.8655,23.8846,74860.0
2022-10-05 11:50:00,24.97,25.02,24.96,25.02,38551.0,23.875,23.9228,23.8655,23.9228,38551.0
2022-10-05 12:00:00,25.02,25.03,24.95,25.0,78601.0,23.9228,23.9324,23.8559,23.9037,78601.0
2022-10-05 12:10:00,25.01,25.19,25.01,25.17,116232.0,23.9133,24.0854,23.9133,24.0663,116232.0
2022-10-05 12:20:00,25.17,25.17,25.07,25.09,55083.0,24.0663,24.0663,23.9706,23.9898,55083.0
2022-10-05 12:30:00,25.09,25.12,25.03,25.03,27948.0,23.9898,24.0185,23.9324,23.9324,27948.0
2022-10-05 12:40:00,25.05,25.08,25.0,25.08,102399.0,23.9515,23.9802,23.9037,23.9802,102399.0
2022-10-05 12:50:00,25.07,25.07,24.99,25.0,38247.0,23.9706,23.9706,23.8942,23.9037,38247.0
2022-10-05 13:00:00,24.99,25.15,24.99,25.12,24350.0,23.8942,24.0471,23.8942,24.0185,24350.0
2022-10-05 13:10:00,25.11,25.24,25.11,25.24,56704.0,24.0089,24.1332,24.0089,24.1332,56704.0
2022-10-05 13:20:00,25.24,25.27,25.16,25.16,104731.0,24.1332,24.1619,24.0567,24.0567,104731.0
2022-10-05 13:30:00,25.16,25.19,25.14,25.14,81370.0,24.0567,24.0854,24.0376,24.0376,81370.0
2022-10-05 13:40:00,25.14,25.2,25.11,25.16,88700.0,24.0376,24.0949,24.0089,24.0567,88700.0
2022-10-05 13:50:00,25.15,25.22,25.13,25.18,35457.0,24.0471,24.1141,24.028,24.0758,35457.0
2022-10-05 14:00:00,25.18,25.25,25.16,25.16,31848.0,24.0758,24.1428,24.0567,24.0567,31848.0
2022-10-05 14:10:00,25.16,25.25,25.15,25.24,63073.0,24.0567,24.1428,24.0471,24.1332,63073.0
2022-10-05 14:20:00,25.23,25.24,25.18,25.2,44357.0,24.1236,24.1332,24.0758,24.0949,44357.0
2022-10-05 14:30:00,25.19,25.24,25.17,25.24,34573.0,24.0854,24.1332,24.0663,24.1332,34573.0
2022-10-05 14:40:00,25.23,25.29,25.22,25.27,66513.0,24.1236,24.181,24.1141,24.1619,66513.0
2022-10-05 14:50:00,25.27,25.32,25.25,25.32,79269.0,24.1619,24.2097,24.1428,24.2097,79269.0
2022-10-05 15:00:00,25.32,25.36,25.29,25.3,78826.0,24.2097,24.2479,24.181,24.1906,78826.0
2022-10-05 15:10:00,25.3,25.32,25.27,25.31,62288.0,24.1906,24.2097,24.1619,24.2001,62288.0
2022-10-05 15:20:00,25.31,25.31,25.27,25.29,36712.0,24.2001,24.2001,24.1619,24.181,36712.0
2022-10-05 15:30:00,25.31,25.38,25.3,25.36,89343.0,24.2001,24.2671,24.1906,24.2479,89343.0
2022-10-05 15:40:00,25.35,25.39,25.32,25.34,104647.0,24.2384,24.2766,24.2097,24.2288,104647.0
2022-10-05 15:50:00,25.34,25.39,25.31,25.38,705181.0,24.2288,24.2766,24.2001,24.2671,705181.0
2022-10-06 09:30:00,25.26,25.5,25.14,25.43,322348.0,24.1523,24.3818,24.0376,24.3149,322348.0
2022-10-06 09:40:00,25.44,25.55,25.24,25.27,182812.0,24.3244,24.4296,24.1332,24.1619,182812.0
2022-10-06 09:50:00,25.26,25.46,25.22,25.43,207984.0,24.1523,24.3435,24.1141,24.3149,207984.0
2022-10-06 10:00:00,25.41,25.43,25.19,25.22,168410.0,24.2957,24.3149,24.0854,24.1141,168410.0
2022-10-06 10:10:00,25.21,25.32,25.17,25.28,78964.0,24.1045,24.2097,24.0663,24.1714,78964.0
2022-10-06 10:20:00,25.3,25.31,25.1,25.12,81700.0,24.1906,24.2001,23.9993,24.0185,81700.0
2022-10-06 10:30:00,25.12,25.18,25.08,25.16,139891.0,24.0185,24.0758,23.9802,24.0567,139891.0
2022-10-06 10:40:00,25.18,25.33,25.18,25.33,49929.0,24.0758,24.2192,24.0758,24.2192,49929.0
2022-10-06 10:50:00,25.33,25.34,25.26,25.32,71896.0,24.2192,24.2288,24.1523,24.2097,71896.0
2022-10-06 11:00:00,25.33,25.33,25.22,25.23,35906.0,24.2192,24.2192,24.1141,24.1236,35906.0
2022-10-06 11:10:00,25.24,25.32,25.2,25.32,60328.0,24.1332,24.2097,24.0949,24.2097,60328.0
2022-10-06 11:20:00,25.33,25.33,25.25,25.27,83247.0,24.2192,24.2192,24.1428,24.1619,83247.0
2022-10-06 11:30:00,25.27,25.28,25.18,25.19,62099.0,24.1619,24.1714,24.0758,24.0854,62099.0
2022-10-06 11:40:00,25.18,25.22,25.16,25.19,46081.0,24.0758,24.1141,24.0567,24.0854,46081.0
2022-10-06 11:50:00,25.18,25.24,25.06,25.06,78833.0,24.0758,24.1332,23.9611,23.9611,78833.0
2022-10-06 12:00:00,25.07,25.09,25.04,25.08,59591.0,23.9706,23.9898,23.942,23.9802,59591.0
2022-10-06 12:10:00,25.09,25.13,25.05,25.11,71949.0,23.9898,24.028,23.9515,24.0089,71949.0
2022-10-06 12:20:00,25.11,25.22,25.1,25.22,34113.0,24.0089,24.1141,23.9993,24.1141,34113.0
2022-10-06 12:30:00,25.23,25.27,25.19,25.27,17548.0,24.1236,24.1619,24.0854,24.1619,17548.0
2022-10-06 12:40:00,25.26,25.29,25.23,25.28,28583.0,24.1523,24.181,24.1236,24.1714,28583.0
2022-10-06 12:50:00,25.28,25.29,25.24,25.24,25605.0,24.1714,24.181,24.1332,24.1332,25605.0
2022-10-06 13:00:00,25.25,25.27,25.23,25.24,15345.0,24.1428,24.1619,24.1236,24.1332,15345.0
2022-10-06 13:10:00,25.24,25.3,25.2,25.3,58908.0,24.1332,24.1906,24.0949,24.1906,58908.0
2022-10-06 13:20:00,25.31,25.34,25.3,25.33,31107.0,24.2001,24.2288,24.1906,24.2192,31107.0
2022-10-06 13:30:00,25.32,25.32,25.25,25.29,17627.0,24.2097,24.2097,24.1428,24.181,17627.0
2022-10-06 13:40:00,25.29,25.34,25.29,25.34,12666.0,24.181,24.2288,24.181,24.2288,12666.0
2022-10-06 13:50:00,25.34,25.34,25.3,25.3,66348.0,24.2288,24.2288,24.1906,24.1906,66348.0
2022-10-06 14:00:00,25.29,25.35,25.27,25.34,136352.0,24.181,24.2384,24.1619,24.2288,136352.0
2022-10-06 14:10:00,25.34,25.42,25.33,25.42,131722.0,24.2288,24.3053,24.2192,24.3053,131722.0
2022-10-06 14:20:00,25.41,25.48,25.4,25.48,94753.0,24.2957,24.3627,24.2862,24.3627,94753.0
2022-10-06 14:30:00,25.48,25.59,25.45,25.56,102293.0,24.3627,24.4678,24.334,24.4392,102293.0
2022-10-06 14:40:00,25.56,25.59,25.49,25.54,72143.0,24.4392,24.4678,24.3722,24.42,72143.0
2022-10-06 14:50:00,25.53,25.54,25.47,25.5,100361.0,24.4105,24.42,24.3531,24.3818,100361.0
2022-10-06 15:00:00,25.51,25.61,25.5,25.59,111723.0,24.3913,24.487,24.3818,24.4678,111723.0
2022-10-06 15:10:00,25.59,25.61,25.54,25.61,67648.0,24.4678,24.487,24.42,24.487,67648.0
2022-10-06 15:20:00,25.61,25.66,25.58,25.6,89295.0,24.487,24.5348,24.4583,24.4774,89295.0
2022-10-06 15:30:00,25.61,25.66,25.59,25.66,79055.0,24.487,24.5348,24.4678,24.5348,79055.0
2022-10-06 15:40:00,25.66,25.68,25.61,25.63,123482.0,24.5348,24.5539,24.487,24.5061,123482.0
2022-10-06 15:50:00,25.63,25.67,25.63,25.63,363807.0,24.5061,24.5443,24.5061,24.5061,363807.0
2022-10-07 09:30:00,25.14,25.41,25.02,25.07,785240.0,24.0376,24.2957,23.9228,23.9706,785240.0
2022-10-07 09:40:00,25.07,25.16,24.88,24.91,252337.0,23.9706,24.0567,23.789,23.8177,252337.0
2022-10-07 09:50:00,24.9,24.94,24.8,24.81,91549.0,23.8081,23.8463,23.7125,23.722,91549.0
2022-10-07 10:00:00,24.8,24.81,24.64,24.68,162276.0,23.7125,23.722,23.5595,23.5977,162276.0
2022-10-07 10:10:00,24.67,24.8,24.65,24.79,110060.0,23.5882,23.7125,23.5691,23.7029,110060.0
2022-10-07 10:20:00,24.79,24.86,24.74,24.77,125338.0,23.7029,23.7699,23.6551,23.6838,125338.0
2022-10-07 10:30:00,24.77,24.81,24.72,24.8,70794.0,23.6838,23.722,23.636,23.7125,70794.0
2022-10-07 10:40:00,24.8,25.03,24.8,25.03,97291.0,23.7125,23.9324,23.7125,23.9324,97291.0
2022-10-07 10:50:00,25.03,25.04,24.92,24.92,131076.0,23.9324,23.942,23.8272,23.8272,131076.0
2022-10-07 11:00:00,24.97,25.04,24.95,24.98,42958.0,23.875,23.942,23.8559,23.8846,42958.0
2022-10-07 11:10:00,24.95,25.01,24.9,24.9,41728.0,23.8559,23.9133,23.8081,23.8081,41728.0
2022-10-07 11:20:00,24.89,24.92,24.86,24.87,28653.0,23.7985,23.8272,23.7699,23.7794,28653.0
2022-10-07 11:30:00,24.88,24.89,24.81,24.85,48354.0,23.789,23.7985,23.722,23.7603,48354.0
2022-10-07 11:40:00,24.84,24.92,24.84,24.85,70068.0,23.7507,23.8272,23.7507,23.7603,70068.0
2022-10-07 11:50:00,24.85,24.91,24.84,24.9,19104.0,23.7603,23.8177,23.7507,23.8081,19104.0
2022-10-07 12:00:00,24.89,25.08,24.88,25.04,108884.0,23.7985,23.9802,23.789,23.942,108884.0
2022-10-07 12:10:00,25.05,25.14,25.05,25.12,108865.0,23.9515,24.0376,23.9515,24.0185,108865.0
2022-10-07 12:20:00,25.1,25.1,24.97,24.97,28319.0,23.9993,23.9993,23.875,23.875,28319.0
2022-10-07 12:30:00,24.97,24.97,24.92,24.94,44518.0,23.875,23.875,23.8272,23.8463,44518.0
2022-10-07 12:40:00,24.93,24.94,24.86,24.86,63858.0,23.8368,23.8463,23.7699,23.7699,63858.0
2022-10-07 12:50:00,24.85,24.9,24.84,24.85,38266.0,23.7603,23.8081,23.7507,23.7603,38266.0
2022-10-07 13:00:00,24.86,24.88,24.85,24.87,30260.0,23.7699,23.789,23.7603,23.7794,30260.0
2022-10-07 13:10:00,24.87,24.98,24.87,24.98,32679.0,23.7794,23.8846,23.7794,23.8846,32679.0
2022-10-07 13:20:00,24.98,24.99,24.94,24.94,17748.0,23.8846,23.8942,23.8463,23.8463,17748.0
2022-10-07 13:30:00,24.93,24.96,24.92,24.95,19935.0,23.8368,23.8655,23.8272,23.8559,19935.0
2022-10-07 13:40:00,24.97,25.0,24.93,24.94,27793.0,23.875,23.9037,23.8368,23.8463,27793.0
2022-10-07 13:50:00,24.94,24.95,24.86,24.86,19952.0,23.8463,23.8559,23.7699,23.7699,19952.0
2022-10-07 14:00:00,24.86,24.89,24.82,24.82,27989.0,23.7699,23.7985,23.7316,23.7316,27989.0
2022-10-07 14:10:00,24.82,24.82,24.77,24.77,89353.0,23.7316,23.7316,23.6838,23.6838,89353.0
2022-10-07 14:20:00,24.77,24.79,24.72,24.73,162089.0,23.6838,23.7029,23.636,23.6456,162089.0
2022-10-07 14:30:00,24.72,24.74,24.7,24.73,93769.0,23.636,23.6551,23.6169,23.6456,93769.0
2022-10-07 14:40:00,24.73,24.74,24.7,24.7,61404.0,23.6456,23.6551,23.6169,23.6169,61404.0
2022-10-07 14:50:00,24.7,24.71,24.64,24.64,93802.0,23.6169,23.6264,23.5595,23.5595,93802.0
2022-10-07 15:00:00,24.64,24.65,24.58,24.58,93567.0,23.5595,23.5691,23.5021,23.5021,93567.0
2022-10-07 15:10:00,24.59,24.6,24.51,24.51,101933.0,23.5117,23.5213,23.4352,23.4352,101933.0
2022-10-07 15:20:00,24.5,24.52,24.43,24.44,94158.0,23.4256,23.4448,23.3587,23.3683,94158.0
2022-10-07 15:30:00,24.44,24.48,24.41,24.47,100620.0,23.3683,23.4065,23.3396,23.397,100620.0
2022-10-07 15:40:00,24.46,24.55,24.43,24.43,140456.0,23.3874,23.4734,23.3587,23.3587,140456.0
2022-10-07 15:50:00,24.43,24.45,24.39,24.42,452762.0,23.3587,23.3778,23.3205,23.3491,452762.0
2022-10-10 09:30:00,24.02,24.13,23.93,23.97,392455.0,22.9667,23.0719,22.8806,22.9189,392455.0
2022-10-10 09:40:00,23.96,24.37,23.94,24.34,240694.0,22.9093,23.3013,22.8902,23.2727,240694.0
2022-10-10 09:50:00,24.34,24.4,24.26,24.36,97186.0,23.2727,23.33,23.1962,23.2918,97186.0
2022-10-10 10:00:00,24.38,24.55,24.38,24.39,149376.0,23.3109,23.4734,23.3109,23.3205,149376.0
2022-10-10 10:10:00,24.39,24.48,24.38,24.41,61375.0,23.3205,23.4065,23.3109,23.3396,61375.0
2022-10-10 10:20:00,24.4,24.42,24.23,24.26,97611.0,23.33,23.3491,23.1675,23.1962,97611.0
2022-10-10 10:30:00,24.25,24.41,24.16,24.18,170318.0,23.1866,23.3396,23.1005,23.1197,170318.0
2022-10-10 10:40:00,24.17,24.24,24.14,24.17,31558.0,23.1101,23.177,23.0814,23.1101,31558.0
2022-10-10 10:50:00,24.15,24.15,24.02,24.05,169634.0,23.091,23.091,22.9667,22.9954,169634.0
2022-10-10 11:00:00,24.04,24.11,24.0,24.07,115133.0,22.9858,23.0527,22.9476,23.0145,115133.0
2022-10-10 11:10:00,24.06,24.14,24.05,24.09,55706.0,23.0049,23.0814,22.9954,23.0336,55706.0
2022-10-10 11:20:00,24.08,24.24,24.07,24.2,126402.0,23.0241,23.177,23.0145,23.1388,126402.0
2022-10-10 11:30:00,24.2,24.24,24.14,24.24,42597.0,23.1388,23.177,23.0814,23.177,42597.0
2022-10-10 11:40:00,24.22,24.24,24.2,24.24,19605.0,23.1579,23.177,23.1388,23.177,19605.0
2022-10-10 11:50:00,24.24,24.33,24.23,24.3,130698.0,23.177,23.2631,23.1675,23.2344,130698.0
2022-10-10 12:00:00,24.3,24.33,24.3,24.32,42431.0,23.2344,23.2631,23.2344,23.2535,42431.0
2022-10-10 12:10:00,24.32,24.34,24.3,24.32,25644.0,23.2535,23.2727,23.2344,23.2535,25644.0
2022-10-10 12:20:00,24.31,24.31,24.18,24.19,48263.0,23.244,23.244,23.1197,23.1292,48263.0
2022-10-10 12:30:00,24.2,24.2,24.14,24.18,74463.0,23.1388,23.1388,23.0814,23.1197,74463.0
2022-10-10 12:40:00,24.18,24.2,24.14,24.14,32606.0,23.1197,23.1388,23.0814,23.0814,32606.0
2022-10-10 12:50:00,24.13,24.13,24.09,24.09,48890.0,23.0719,23.0719,23.0336,23.0336,48890.0
2022-10-10 13:00:00,24.09,24.12,24.09,24.09,25861.0,23.0336,23.0623,23.0336,23.0336,25861.0
2022-10-10 13:10:00,24.09,24.18,24.09,24.12,41801.0,23.0336,23.1197,23.0336,23.0623,41801.0
2022-10-10 13:20:00,24.13,24.16,24.11,24.16,23287.0,23.0719,23.1005,23.0527,23.1005,23287.0
2022-10-10 13:30:00,24.16,24.22,24.16,24.22,27488.0,23.1005,23.1579,23.1005,23.1579,27488.0
2022-10-10 13:40:00,24.24,24.26,24.18,24.25,42360.0,23.177,23.1962,23.1197,23.1866,42360.0
2022-10-10 13:50:00,24.25,24.29,24.22,24.22,33589.0,23.1866,23.2248,23.1579,23.1579,33589.0
2022-10-10 14:00:00,24.23,24.23,24.14,24.14,37462.0,23.1675,23.1675,23.0814,23.0814,37462.0
2022-10-10 14:10:00,24.14,24.14,24.1,24.11,10099.0,23.0814,23.0814,23.0432,23.0527,10099.0
2022-10-10 14:20:00,24.11,24.14,24.07,24.09,17470.0,23.0527,23.0814,23.0145,23.0336,17470.0
2022-10-10 14:30:00,24.08,24.18,24.07,24.18,32077.0,23.0241,23.1197,23.0145,23.1197,32077.0
2022-10-10 14:40:00,24.18,24.19,24.14,24.14,31090.0,23.1197,23.1292,23.0814,23.0814,31090.0
2022-10-10 14:50:00,24.14,24.19,24.14,24.15,25178.0,23.0814,23.1292,23.0814,23.091,25178.0
2022-10-10 15:00:00,24.16,24.19,24.09,24.12,33972.0,23.1005,23.1292,23.0336,23.0623,33972.0
2022-10-10 15:10:00,24.11,24.17,24.11,24.14,41165.0,23.0527,23.1101,23.0527,23.0814,41165.0
2022-10-10 15:20:00,24.16,24.16,24.08,24.08,37804.0,23.1005,23.1005,23.0241,23.0241,37804.0
2022-10-10 15:30:00,24.07,24.17,24.07,24.13,76823.0,23.0145,23.1101,23.0145,23.0719,76823.0
2022-10-10 15:40:00,24.13,24.14,24.07,24.08,51882.0,23.0719,23.0814,23.0145,23.0241,51882.0
2022-10-10 15:50:00,24.09,24.11,24.0,24.0,226398.0,23.0336,23.0527,22.9476,22.9476,226398.0
2022-10-11 09:30:00,24.07,24.28,23.91,24.2,248964.0,23.0145,23.2153,22.8615,23.1388,248964.0
2022-10-11 09:40:00,24.2,24.36,24.16,24.25,190953.0,23.1388,23.2918,23.1005,23.1866,190953.0
2022-10-11 09:50:00,24.26,24.26,23.93,23.93,108617.0,23.1962,23.1962,22.8806,22.8806,108617.0
2022-10-11 10:00:00,23.91,23.92,23.76,23.84,196906.0,22.8615,22.8711,22.7181,22.7946,196906.0
2022-10-11 10:10:00,23.83,24.03,23.82,23.97,137172.0,22.785,22.9763,22.7755,22.9189,137172.0
2022-10-11 10:20:00,23.95,24.06,23.93,23.98,63993.0,22.8998,23.0049,22.8806,22.9284,63993.0
2022-10-11 10:30:00,23.97,24.14,23.92,24.11,112040.0,22.9189,23.0814,22.8711,23.0527,112040.0
2022-10-11 10:40:00,24.12,24.15,24.07,24.08,76154.0,23.0623,23.091,23.0145,23.0241,76154.0
2022-10-11 10:50:00,24.09,24.12,24.03,24.03,39604.0,23.0336,23.0623,22.9763,22.9763,39604.0
2022-10-11 11:00:00,24.02,24.14,24.0,24.09,56857.0,22.9667,23.0814,22.9476,23.0336,56857.0
2022-10-11 11:10:00,24.1,24.18,24.07,24.16,131298.0,23.0432,23.1197,23.0145,23.1005,131298.0
2022-10-11 11:20:00,24.16,24.25,24.16,24.22,60923.0,23.1005,23.1866,23.1005,23.1579,60923.0
2022-10-11 11:30:00,24.24,24.48,24.23,24.45,168549.0,23.177,23.4065,23.1675,23.3778,168549.0
2022-10-11 11:40:00,24.46,24.52,24.42,24.46,150284.0,23.3874,23.4448,23.3491,23.3874,150284.0
2022-10-11 11:50:00,24.45,24.56,24.41,24.55,96363.0,23.3778,23.483,23.3396,23.4734,96363.0
2022-10-11 12:00:00,24.55,24.55,24.45,24.45,23180.0,23.4734,23.4734,23.3778,23.3778,23180.0
2022-10-11 12:10:00,24.45,24.54,24.42,24.54,58208.0,23.3778,23.4639,23.3491,23.4639,58208.0
2022-10-11 12:20:00,24.52,24.58,24.47,24.47,62484.0,23.4448,23.5021,23.397,23.397,62484.0
2022-10-11 12:30:00,24.48,24.52,24.42,24.45,32697.0,23.4065,23.4448,23.3491,23.3778,32697.0
2022-10-11 12:40:00,24.44,24.51,24.44,24.45,53035.0,23.3683,23.4352,23.3683,23.3778,53035.0
2022-10-11 12:50:00,24.45,24.45,24.39,24.4,59581.0,23.3778,23.3778,23.3205,23.33,59581.0
2022-10-11 13:00:00,24.41,24.44,24.38,24.43,21705.0,23.3396,23.3683,23.3109,23.3587,21705.0
2022-10-11 13:10:00,24.43,24.43,24.37,24.37,27277.0,23.3587,23.3587,23.3013,23.3013,27277.0
2022-10-11 13:20:00,24.37,24.43,24.35,24.36,40570.0,23.3013,23.3587,23.2822,23.2918,40570.0
2022-10-11 13:30:00,24.36,24.38,24.32,24.33,60115.0,23.2918,23.3109,23.2535,23.2631,60115.0
2022-10-11 13:40:00,24.33,24.44,24.3,24.36,90013.0,23.2631,23.3683,23.2344,23.2918,90013.0
2022-10-11 13:50:00,24.36,24.4,24.35,24.36,46596.0,23.2918,23.33,23.2822,23.2918,46596.0
2022-10-11 14:00:00,24.36,24.38,24.32,24.35,60752.0,23.2918,23.3109,23.2535,23.2822,60752.0
2022-10-11 14:10:00,24.34,24.4,24.32,24.34,39065.0,23.2727,23.33,23.2535,23.2727,39065.0
2022-10-11 14:20:00,24.34,24.38,24.32,24.33,38961.0,23.2727,23.3109,23.2535,23.2631,38961.0
2022-10-11 14:30:00,24.32,24.32,24.26,24.3,42460.0,23.2535,23.2535,23.1962,23.2344,42460.0
2022-10-11 14:40:00,24.3,24.31,24.14,24.16,67361.0,23.2344,23.244,23.0814,23.1005,67361.0
2022-10-11 14:50:00,24.15,24.18,23.93,23.95,127708.0,23.091,23.1197,22.8806,22.8998,127708.0
2022-10-11 15:00:00,23.96,23.99,23.89,23.96,160349.0,22.9093,22.938,22.8424,22.9093,160349.0
2022-10-11 15:10:00,23.95,23.96,23.87,23.93,79073.0,22.8998,22.9093,22.8233,22.8806,79073.0
2022-10-11 15:20:00,23.93,23.98,23.86,23.89,79786.0,22.8806,22.9284,22.8137,22.8424,79786.0
2022-10-11 15:30:00,23.89,23.93,23.82,23.91,109418.0,22.8424,22.8806,22.7755,22.8615,109418.0
2022-10-11 15:40:00,23.91,23.91,23.86,23.87,99093.0,22.8615,22.8615,22.8137,22.8233,99093.0
2022-10-11 15:50:00,23.87,23.87,23.8,23.82,296979.0,22.8233,22.8233,22.7563,22.7755,296979.0
2022-10-12 09:30:00,23.82,23.99,23.65,23.96,331316.0,22.7755,22.938,22.6129,22.9093,331316.0
2022-10-12 09:40:00,23.96,24.16,23.86,24.08,266685.0,22.9093,23.1005,22.8137,23.0241,266685.0
2022-10-12 09:50:00,24.07,24.11,23.93,24.11,53326.0,23.0145,23.0527,22.8806,23.0527,53326.0
2022-10-12 10:00:00,24.11,24.18,24.07,24.17,58497.0,23.0527,23.1197,23.0145,23.1101,58497.0
2022-10-12 10:10:00,24.17,24.17,24.02,24.02,55658.0,23.1101,23.1101,22.9667,22.9667,55658.0
2022-10-12 10:20:00,24.01,24.02,23.9,23.95,53024.0,22.9571,22.9667,22.852,22.8998,53024.0
2022-10-12 10:30:00,23.94,24.07,23.9,23.93,83725.0,22.8902,23.0145,22.852,22.8806,83725.0
2022-10-12 10:40:00,23.92,23.99,23.88,23.95,62039.0,22.8711,22.938,22.8328,22.8998,62039.0
2022-10-12 10:50:00,23.96,23.99,23.89,23.89,48724.0,22.9093,22.938,22.8424,22.8424,48724.0
2022-10-12 11:00:00,23.89,23.89,23.8,23.81,36641.0,22.8424,22.8424,22.7563,22.7659,36641.0
2022-10-12 11:10:00,23.81,23.95,23.76,23.94,63065.0,22.7659,22.8998,22.7181,22.8902,63065.0
2022-10-12 11:20:00,23.93,24.01,23.8,23.84,77441.0,22.8806,22.9571,22.7563,22.7946,77441.0
2022-10-12 11:30:00,23.83,23.84,23.76,23.77,61339.0,22.785,22.7946,22.7181,22.7277,61339.0
2022-10-12 11:40:00,23.77,23.82,23.76,23.8,47210.0,22.7277,22.7755,22.7181,22.7563,47210.0
2022-10-12 11:50:00,23.8,23.81,23.77,23.8,29171.0,22.7563,22.7659,22.7277,22.7563,29171.0
2022-10-12 12:00:00,23.81,23.81,23.73,23.75,85639.0,22.7659,22.7659,22.6894,22.7085,85639.0
2022-10-12 12:10:00,23.75,23.77,23.71,23.71,84380.0,22.7085,22.7277,22.6703,22.6703,84380.0
2022-10-12 12:20:00,23.71,23.77,23.71,23.75,61954.0,22.6703,22.7277,22.6703,22.7085,61954.0
2022-10-12 12:30:00,23.75,23.76,23.71,23.73,42785.0,22.7085,22.7181,22.6703,22.6894,42785.0
2022-10-12 12:40:00,23.73,23.79,23.72,23.77,23542.0,22.6894,22.7468,22.6798,22.7277,23542.0
2022-10-12 12:50:00,23.77,23.84,23.77,23.84,24659.0,22.7277,22.7946,22.7277,22.7946,24659.0
2022-10-12 13:00:00,23.84,23.87,23.81,23.86,36311.0,22.7946,22.8233,22.7659,22.8137,36311.0
2022-10-12 13:10:00,23.86,23.88,23.84,23.85,29417.0,22.8137,22.8328,22.7946,22.8041,29417.0
2022-10-12 13:20:00,23.84,23.88,23.83,23.86,16195.0,22.7946,22.8328,22.785,22.8137,16195.0
2022-10-12 13:30:00,23.86,23.89,23.82,23.85,27174.0,22.8137,22.8424,22.7755,22.8041,27174.0
2022-10-12 13:40:00,23.84,23.87,23.83,23.86,12700.0,22.7946,22.8233,22.785,22.8137,12700.0
2022-10-12 13:50:00,23.86,23.9,23.85,23.89,25970.0,22.8137,22.852,22.8041,22.8424,25970.0
2022-10-12 14:00:00,23.89,24.04,23.89,24.01,64662.0,22.8424,22.9858,22.8424,22.9571,64662.0
2022-10-12 14:10:00,24.0,24.11,23.99,24.05,96175.0,22.9476,23.0527,22.938,22.9954,96175.0
2022-10-12 14:20:00,24.06,24.1,23.99,24.06,52633.0,23.0049,23.0432,22.938,23.0049,52633.0
2022-10-12 14:30:00,24.06,24.07,23.98,23.98,55417.0,23.0049,23.0145,22.9284,22.9284,55417.0
2022-10-12 14:40:00,23.98,23.99,23.94,23.95,39741.0,22.9284,22.938,22.8902,22.8998,39741.0
2022-10-12 14:50:00,23.94,23.95,23.9,23.9,57278.0,22.8902,22.8998,22.852,22.852,57278.0
2022-10-12 15:00:00,23.91,23.94,23.88,23.93,42896.0,22.8615,22.8902,22.8328,22.8806,42896.0
2022-10-12 15:10:00,23.93,24.02,23.93,24.02,99964.0,22.8806,22.9667,22.8806,22.9667,99964.0
2022-10-12 15:20:00,24.03,24.04,23.95,23.96,61763.0,22.9763,22.9858,22.8998,22.9093,61763.0
2022-10-12 15:30:00,23.96,24.03,23.94,24.01,115787.0,22.9093,22.9763,22.8902,22.9571,115787.0
2022-10-12 15:40:00,24.0,24.03,23.99,24.01,127543.0,22.9476,22.9763,22.938,22.9571,127543.0
2022-10-12 15:50:00,24.0,24.03,23.97,24.0,307266.0,22.9476,22.9763,22.9189,22.9476,307266.0
2022-10-13 09:30:00,23.03,23.09,22.6,22.7,837355.0,22.0201,22.0775,21.609,21.7046,837355.0
2022-10-13 09:40:00,22.69,22.75,22.49,22.72,380361.0,21.695,21.7524,21.5038,21.7237,380361.0
2022-10-13 09:50:00,22.71,22.86,22.64,22.72,276642.0,21.7141,21.8576,21.6472,21.7237,276642.0
2022-10-13 10:00:00,22.73,22.9,22.68,22.76,198422.0,21.7333,21.8958,21.6854,21.7619,198422.0
2022-10-13 10:10:00,22.75,22.89,22.65,22.79,164804.0,21.7524,21.8862,21.6568,21.7906,164804.0
2022-10-13 10:20:00,22.78,22.8,22.68,22.73,163221.0,21.7811,21.8002,21.6854,21.7333,163221.0
2022-10-13 10:30:00,22.73,22.89,22.64,22.66,199952.0,21.7333,21.8862,21.6472,21.6663,199952.0
2022-10-13 10:40:00,22.67,22.81,22.63,22.79,147220.0,21.6759,21.8097,21.6376,21.7906,147220.0
2022-10-13 10:50:00,22.79,22.84,22.71,22.84,247848.0,21.7906,21.8384,21.7141,21.8384,247848.0
2022-10-13 11:00:00,22.84,23.11,22.84,23.08,280505.0,21.8384,22.0966,21.8384,22.0679,280505.0
2022-10-13 11:10:00,23.07,23.31,23.02,23.3,157390.0,22.0583,22.2878,22.0105,22.2783,157390.0
2022-10-13 11:20:00,23.3,23.6,23.3,23.38,222138.0,22.2783,22.5651,22.2783,22.3548,222138.0
2022-10-13 11:30:00,23.39,23.71,23.34,23.67,148121.0,22.3643,22.6703,22.3165,22.632,148121.0
2022-10-13 11:40:00,23.68,23.74,23.53,23.57,111659.0,22.6416,22.699,22.4982,22.5364,111659.0
2022-10-13 11:50:00,23.56,23.65,23.54,23.62,115829.0,22.5269,22.6129,22.5077,22.5842,115829.0
2022-10-13 12:00:00,23.64,23.68,23.56,23.56,76731.0,22.6034,22.6416,22.5269,22.5269,76731.0
2022-10-13 12:10:00,23.56,23.57,23.42,23.42,68222.0,22.5269,22.5364,22.393,22.393,68222.0
2022-10-13 12:20:00,23.43,23.51,23.4,23.45,109023.0,22.4026,22.4791,22.3739,22.4217,109023.0
2022-10-13 12:30:00,23.45,23.49,23.41,23.42,42961.0,22.4217,22.4599,22.3834,22.393,42961.0
2022-10-13 12:40:00,23.42,23.58,23.41,23.57,37974.0,22.393,22.546,22.3834,22.5364,37974.0
2022-10-13 12:50:00,23.57,23.65,23.56,23.56,44070.0,22.5364,22.6129,22.5269,22.5269,44070.0
2022-10-13 13:00:00,23.56,23.68,23.56,23.61,35326.0,22.5269,22.6416,22.5269,22.5747,35326.0
2022-10-13 13:10:00,23.61,23.66,23.55,23.66,33111.0,22.5747,22.6225,22.5173,22.6225,33111.0
2022-10-13 13:20:00,23.66,23.79,23.66,23.78,76599.0,22.6225,22.7468,22.6225,22.7372,76599.0
2022-10-13 13:30:00,23.79,23.86,23.78,23.85,58388.0,22.7468,22.8137,22.7372,22.8041,58388.0
2022-10-13 13:40:00,23.86,23.87,23.77,23.82,30839.0,22.8137,22.8233,22.7277,22.7755,30839.0
2022-10-13 13:50:00,23.82,23.84,23.8,23.8,18734.0,22.7755,22.7946,22.7563,22.7563,18734.0
2022-10-13 14:00:00,23.8,23.82,23.74,23.74,29124.0,22.7563,22.7755,22.699,22.699,29124.0
2022-10-13 14:10:00,23.74,23.76,23.7,23.73,30511.0,22.699,22.7181,22.6607,22.6894,30511.0
2022-10-13 14:20:00,23.73,23.75,23.63,23.64,68844.0,22.6894,22.7085,22.5938,22.6034,68844.0
2022-10-13 14:30:00,23.65,23.71,23.63,23.68,26153.0,22.6129,22.6703,22.5938,22.6416,26153.0
2022-10-13 14:40:00,23.68,23.7,23.65,23.68,23978.0,22.6416,22.6607,22.6129,22.6416,23978.0
2022-10-13 14:50:00,23.67,23.74,23.66,23.73,49001.0,22.632,22.699,22.6225,22.6894,49001.0
2022-10-13 15:00:00,23.71,23.75,23.65,23.74,31965.0,22.6703,22.7085,22.6129,22.699,31965.0
2022-10-13 15:10:00,23.75,23.77,23.7,23.74,26190.0,22.7085,22.7277,22.6607,22.699,26190.0
2022-10-13 15:20:00,23.73,23.73,23.68,23.69,36916.0,22.6894,22.6894,22.6416,22.6512,36916.0
2022-10-13 15:30:00,23.7,23.73,23.64,23.71,55253.0,22.6607,22.6894,22.6034,22.6703,55253.0
2022-10-13 15:40:00,23.71,23.77,23.68,23.77,82309.0,22.6703,22.7277,22.6416,22.7277,82309.0
2022-10-13 15:50:00,23.76,23.81,23.73,23.75,176473.0,22.7181,22.7659,22.6894,22.7085,176473.0
2022-10-14 09:30:00,23.54,23.56,23.31,23.55,221403.0,22.5077,22.5269,22.2878,22.5173,221403.0
2022-10-14 09:40:00,23.55,23.55,23.19,23.22,144368.0,22.5173,22.5173,22.1731,22.2018,144368.0
2022-10-14 09:50:00,23.23,23.29,23.18,23.28,108195.0,22.2113,22.2687,22.1635,22.2591,108195.0
2022-10-14 10:00:00,23.28,23.28,23.09,23.21,182002.0,22.2591,22.2591,22.0775,22.1922,182002.0
2022-10-14 10:10:00,23.19,23.19,23.0,23.05,109873.0,22.1731,22.1731,21.9914,22.0392,109873.0
2022-10-14 10:20:00,23.05,23.12,22.98,23.06,99908.0,22.0392,22.1062,21.9723,22.0488,99908.0
2022-10-14 10:30:00,23.07,23.14,23.02,23.02,50345.0,22.0583,22.1253,22.0105,22.0105,50345.0
2022-10-14 10:40:00,23.03,23.08,22.92,22.92,63331.0,22.0201,22.0679,21.9149,21.9149,63331.0
2022-10-14 10:50:00,22.92,23.06,22.91,23.04,28390.0,21.9149,22.0488,21.9054,22.0297,28390.0
2022-10-14 11:00:00,23.05,23.1,23.01,23.01,39953.0,22.0392,22.087,22.001,22.001,39953.0
2022-10-14 11:10:00,23.01,23.01,22.84,22.84,121025.0,22.001,22.001,21.8384,21.8384,121025.0
2022-10-14 11:20:00,22.84,22.92,22.84,22.9,57224.0,21.8384,21.9149,21.8384,21.8958,57224.0
2022-10-14 11:30:00,22.89,22.9,22.84,22.9,55442.0,21.8862,21.8958,21.8384,21.8958,55442.0
2022-10-14 11:40:00,22.9,22.91,22.83,22.84,52527.0,21.8958,21.9054,21.8289,21.8384,52527.0
2022-10-14 11:50:00,22.85,22.87,22.82,22.82,20958.0,21.848,21.8671,21.8193,21.8193,20958.0
2022-10-14 12:00:00,22.81,22.88,22.73,22.73,91116.0,21.8097,21.8767,21.7333,21.7333,91116.0
2022-10-14 12:10:00,22.73,22.78,22.71,22.77,61234.0,21.7333,21.7811,21.7141,21.7715,61234.0
2022-10-14 12:20:00,22.77,22.8,22.74,22.8,36428.0,21.7715,21.8002,21.7428,21.8002,36428.0
2022-10-14 12:30:00,22.8,22.86,22.77,22.84,115960.0,21.8002,21.8576,21.7715,21.8384,115960.0
2022-10-14 12:40:00,22.83,22.86,22.82,22.83,48460.0,21.8289,21.8576,21.8193,21.8289,48460.0
2022-10-14 12:50:00,22.82,22.82,22.8,22.8,11401.0,21.8193,21.8193,21.8002,21.8002,11401.0
2022-10-14 13:00:00,22.8,22.84,22.77,22.77,29974.0,21.8002,21.8384,21.7715,21.7715,29974.0
2022-10-14 13:10:00,22.77,22.81,22.77,22.79,23189.0,21.7715,21.8097,21.7715,21.7906,23189.0
2022-10-14 13:20:00,22.77,22.81,22.72,22.81,30271.0,21.7715,21.8097,21.7237,21.8097,30271.0
2022-10-14 13:30:00,22.82,22.84,22.79,22.82,36392.0,21.8193,21.8384,21.7906,21.8193,36392.0
2022-10-14 13:40:00,22.82,22.86,22.79,22.84,29224.0,21.8193,21.8576,21.7906,21.8384,29224.0
2022-10-14 13:50:00,22.82,22.84,22.81,22.84,13175.0,21.8193,21.8384,21.8097,21.8384,13175.0
2022-10-14 14:00:00,22.83,22.83,22.79,22.81,16932.0,21.8289,21.8289,21.7906,21.8097,16932.0
2022-10-14 14:10:00,22.79,22.79,22.73,22.73,27114.0,21.7906,21.7906,21.7333,21.7333,27114.0
2022-10-14 14:20:00,22.73,22.74,22.71,22.74,86522.0,21.7333,21.7428,21.7141,21.7428,86522.0
2022-10-14 14:30:00,22.74,22.82,22.73,22.75,71985.0,21.7428,21.8193,21.7333,21.7524,71985.0
2022-10-14 14:40:00,22.75,22.75,22.73,22.73,39281.0,21.7524,21.7524,21.7333,21.7333,39281.0
2022-10-14 14:50:00,22.73,22.76,22.73,22.76,43391.0,21.7333,21.7619,21.7333,21.7619,43391.0
2022-10-14 15:00:00,22.77,22.8,22.76,22.76,40994.0,21.7715,21.8002,21.7619,21.7619,40994.0
2022-10-14 15:10:00,22.76,22.79,22.74,22.77,56396.0,21.7619,21.7906,21.7428,21.7715,56396.0
2022-10-14 15:20:00,22.76,22.81,22.76,22.8,35023.0,21.7619,21.8097,21.7619,21.8002,35023.0
2022-10-14 15:30:00,22.79,22.8,22.75,22.76,59783.0,21.7906,21.8002,21.7524,21.7619,59783.0
2022-10-14 15:40:00,22.77,22.79,22.75,22.76,105915.0,21.7715,21.7906,21.7524,21.7619,105915.0
2022-10-14 15:50:00,22.77,22.82,22.73,22.73,262212.0,21.7715,21.8193,21.7333,21.7333,262212.0
2022-10-17 09:30:00,23.42,23.73,23.41,23.68,604555.0,22.393,22.6894,22.3834,22.6416,604555.0
2022-10-17 09:40:00,23.68,23.77,23.61,23.74,229121.0,22.6416,22.7277,22.5747,22.699,229121.0
2022-10-17 09:50:00,23.75,23.75,23.53,23.54,99547.0,22.7085,22.7085,22.4982,22.5077,99547.0
2022-10-17 10:00:00,23.54,23.68,23.53,23.65,109809.0,22.5077,22.6416,22.4982,22.6129,109809.0
2022-10-17 10:10:00,23.65,23.75,23.59,23.59,82327.0,22.6129,22.7085,22.5555,22.5555,82327.0
2022-10-17 10:20:00,23.59,23.6,23.51,23.56,72381.0,22.5555,22.5651,22.4791,22.5269,72381.0
2022-10-17 10:30:00,23.59,23.7,23.56,23.63,111363.0,22.5555,22.6607,22.5269,22.5938,111363.0
2022-10-17 10:40:00,23.63,23.66,23.59,23.61,42206.0,22.5938,22.6225,22.5555,22.5747,42206.0
2022-10-17 10:50:00,23.61,23.64,23.56,23.57,100987.0,22.5747,22.6034,22.5269,22.5364,100987.0
2022-10-17 11:00:00,23.59,23.68,23.57,23.65,61084.0,22.5555,22.6416,22.5364,22.6129,61084.0
2022-10-17 11:10:00,23.65,23.68,23.55,23.59,63846.0,22.6129,22.6416,22.5173,22.5555,63846.0
2022-10-17 11:20:00,23.59,23.65,23.57,23.65,39943.0,22.5555,22.6129,22.5364,22.6129,39943.0
2022-10-17 11:30:00,23.64,23.66,23.61,23.64,53144.0,22.6034,22.6225,22.5747,22.6034,53144.0
2022-10-17 11:40:00,23.66,23.7,23.64,23.68,38008.0,22.6225,22.6607,22.6034,22.6416,38008.0
2022-10-17 11:50:00,23.68,23.73,23.68,23.7,19431.0,22.6416,22.6894,22.6416,22.6607,19431.0
2022-10-17 12:00:00,23.7,23.71,23.64,23.71,29625.0,22.6607,22.6703,22.6034,22.6703,29625.0
2022-10-17 12:10:00,23.71,23.71,23.64,23.66,25138.0,22.6703,22.6703,22.6034,22.6225,25138.0
2022-10-17 12:20:00,23.66,23.7,23.64,23.68,28934.0,22.6225,22.6607,22.6034,22.6416,28934.0
2022-10-17 12:30:00,23.68,23.68,23.64,23.65,24893.0,22.6416,22.6416,22.6034,22.6129,24893.0
2022-10-17 12:40:00,23.64,23.66,23.57,23.61,28529.0,22.6034,22.6225,22.5364,22.5747,28529.0
2022-10-17 12:50:00,23.61,23.61,23.59,23.59,24980.0,22.5747,22.5747,22.5555,22.5555,24980.0
2022-10-17 13:00:00,23.59,23.63,23.55,23.63,29214.0,22.5555,22.5938,22.5173,22.5938,29214.0
2022-10-17 13:10:00,23.63,23.64,23.6,23.6,13405.0,22.5938,22.6034,22.5651,22.5651,13405.0
2022-10-17 13:20:00,23.61,23.64,23.61,23.61,11098.0,22.5747,22.6034,22.5747,22.5747,11098.0
2022-10-17 13:30:00,23.61,23.62,23.57,23.57,29794.0,22.5747,22.5842,22.5364,22.5364,29794.0
2022-10-17 13:40:00,23.57,23.58,23.54,23.56,38518.0,22.5364,22.546,22.5077,22.5269,38518.0
2022-10-17 13:50:00,23.56,23.59,23.54,23.54,33606.0,22.5269,22.5555,22.5077,22.5077,33606.0
2022-10-17 14:00:00,23.54,23.55,23.51,23.52,55491.0,22.5077,22.5173,22.4791,22.4886,55491.0
2022-10-17 14:10:00,23.51,23.52,23.43,23.43,24269.0,22.4791,22.4886,22.4026,22.4026,24269.0
2022-10-17 14:20:00,23.43,23.44,23.39,23.43,29122.0,22.4026,22.4121,22.3643,22.4026,29122.0
2022-10-17 14:30:00,23.43,23.46,23.4,23.46,30499.0,22.4026,22.4312,22.3739,22.4312,30499.0
2022-10-17 14:40:00,23.45,23.46,23.41,23.41,51637.0,22.4217,22.4312,22.3834,22.3834,51637.0
2022-10-17 14:50:00,23.41,23.43,23.4,23.41,41973.0,22.3834,22.4026,22.3739,22.3834,41973.0
2022-10-17 15:00:00,23.41,23.43,23.39,23.4,32808.0,22.3834,22.4026,22.3643,22.3739,32808.0
2022-10-17 15:10:00,23.41,23.41,23.39,23.4,37576.0,22.3834,22.3834,22.3643,22.3739,37576.0
2022-10-17 15:20:00,23.39,23.44,23.39,23.41,42229.0,22.3643,22.4121,22.3643,22.3834,42229.0
2022-10-17 15:30:00,23.41,23.43,23.41,23.41,28796.0,22.3834,22.4026,22.3834,22.3834,28796.0
2022-10-17 15:40:00,23.41,23.47,23.37,23.45,71570.0,22.3834,22.4408,22.3452,22.4217,71570.0
2022-10-17 15:50:00,23.46,23.47,23.42,23.44,168238.0,22.4312,22.4408,22.393,22.4121,168238.0
2022-10-18 09:30:00,23.78,23.82,23.66,23.78,121998.0,22.7372,22.7755,22.6225,22.7372,121998.0
2022-10-18 09:40:00,23.77,23.77,23.63,23.67,116302.0,22.7277,22.7277,22.5938,22.632,116302.0
2022-10-18 09:50:00,23.7,23.78,23.59,23.72,114956.0,22.6607,22.7372,22.5555,22.6798,114956.0
2022-10-18 10:00:00,23.74,23.84,23.73,23.76,74584.0,22.699,22.7946,22.6894,22.7181,74584.0
2022-10-18 10:10:00,23.77,23.78,23.54,23.54,88689.0,22.7277,22.7372,22.5077,22.5077,88689.0
2022-10-18 10:20:00,23.54,23.56,23.38,23.38,86914.0,22.5077,22.5269,22.3548,22.3548,86914.0
2022-10-18 10:30:00,23.37,23.41,23.32,23.4,74230.0,22.3452,22.3834,22.2974,22.3739,74230.0
2022-10-18 10:40:00,23.41,23.55,23.39,23.53,87056.0,22.3834,22.5173,22.3643,22.4982,87056.0
2022-10-18 10:50:00,23.52,23.61,23.52,23.61,27187.0,22.4886,22.5747,22.4886,22.5747,27187.0
2022-10-18 11:00:00,23.62,23.65,23.58,23.64,28691.0,22.5842,22.6129,22.546,22.6034,28691.0
2022-10-18 11:10:00,23.64,23.66,23.48,23.48,57097.0,22.6034,22.6225,22.4504,22.4504,57097.0
2022-10-18 11:20:00,23.48,23.49,23.36,23.41,119460.0,22.4504,22.4599,22.3356,22.3834,119460.0
2022-10-18 11:30:00,23.42,23.45,23.36,23.39,82668.0,22.393,22.4217,22.3356,22.3643,82668.0
2022-10-18 11:40:00,23.39,23.44,23.34,23.44,57121.0,22.3643,22.4121,22.3165,22.4121,57121.0
2022-10-18 11:50:00,23.44,23.49,23.44,23.46,18558.0,22.4121,22.4599,22.4121,22.4312,18558.0
2022-10-18 12:00:00,23.46,23.52,23.43,23.51,37808.0,22.4312,22.4886,22.4026,22.4791,37808.0
2022-10-18 12:10:00,23.52,23.59,23.52,23.56,44113.0,22.4886,22.5555,22.4886,22.5269,44113.0
2022-10-18 12:20:00,23.56,23.56,23.46,23.52,34972.0,22.5269,22.5269,22.4312,22.4886,34972.0
2022-10-18 12:30:00,23.52,23.63,23.5,23.61,26078.0,22.4886,22.5938,22.4695,22.5747,26078.0
2022-10-18 12:40:00,23.62,23.65,23.56,23.58,35652.0,22.5842,22.6129,22.5269,22.546,35652.0
2022-10-18 12:50:00,23.59,23.61,23.58,23.59,15776.0,22.5555,22.5747,22.546,22.5555,15776.0
2022-10-18 13:00:00,23.59,23.59,23.48,23.53,51950.0,22.5555,22.5555,22.4504,22.4982,51950.0
2022-10-18 13:10:00,23.54,23.62,23.52,23.6,12656.0,22.5077,22.5842,22.4886,22.5651,12656.0
2022-10-18 13:20:00,23.6,23.66,23.6,23.66,21125.0,22.5651,22.6225,22.5651,22.6225,21125.0
2022-10-18 13:30:00,23.66,23.69,23.62,23.69,23538.0,22.6225,22.6512,22.5842,22.6512,23538.0
2022-10-18 13:40:00,23.7,23.71,23.62,23.66,60546.0,22.6607,22.6703,22.5842,22.6225,60546.0
2022-10-18 13:50:00,23.66,23.69,23.66,23.68,13452.0,22.6225,22.6512,22.6225,22.6416,13452.0
2022-10-18 14:00:00,23.7,23.72,23.62,23.62,33737.0,22.6607,22.6798,22.5842,22.5842,33737.0
2022-10-18 14:10:00,23.63,23.65,23.62,23.62,11166.0,22.5938,22.6129,22.5842,22.5842,11166.0
2022-10-18 14:20:00,23.63,23.68,23.63,23.68,6210.0,22.5938,22.6416,22.5938,22.6416,6210.0
2022-10-18 14:30:00,23.66,23.68,23.57,23.57,26590.0,22.6225,22.6416,22.5364,22.5364,26590.0
2022-10-18 14:40:00,23.57,23.57,23.48,23.49,29212.0,22.5364,22.5364,22.4504,22.4599,29212.0
2022-10-18 14:50:00,23.48,23.57,23.46,23.57,28597.0,22.4504,22.5364,22.4312,22.5364,28597.0
2022-10-18 15:00:00,23.57,23.58,23.52,23.56,15750.0,22.5364,22.546,22.4886,22.5269,15750.0
2022-10-18 15:10:00,23.57,23.61,23.57,23.61,28089.0,22.5364,22.5747,22.5364,22.5747,28089.0
2022-10-18 15:20:00,23.6,23.6,23.55,23.58,42352.0,22.5651,22.5651,22.5173,22.546,42352.0
2022-10-18 15:30:00,23.57,23.63,23.56,23.6,35022.0,22.5364,22.5938,22.5269,22.5651,35022.0
2022-10-18 15:40:00,23.61,23.63,23.59,23.61,47593.0,22.5747,22.5938,22.5555,22.5747,47593.0
2022-10-18 15:50:00,23.62,23.64,23.55,23.61,177247.0,22.5842,22.6034,22.5173,22.5747,177247.0
2022-10-19 09:30:00,23.14,23.26,23.07,23.19,336247.0,22.1253,22.24,22.0583,22.1731,336247.0
2022-10-19 09:40:00,23.18,23.19,22.89,22.91,268076.0,22.1635,22.1731,21.8862,21.9054,268076.0
2022-10-19 09:50:00,22.92,23.07,22.91,23.03,86022.0,21.9149,22.0583,21.9054,22.0201,86022.0
2022-10-19 10:00:00,23.03,23.06,22.96,23.04,130134.0,22.0201,22.0488,21.9532,22.0297,130134.0
2022-10-19 10:10:00,23.04,23.18,23.0,23.08,89174.0,22.0297,22.1635,21.9914,22.0679,89174.0
2022-10-19 10:20:00,23.08,23.13,23.07,23.1,61860.0,22.0679,22.1157,22.0583,22.087,61860.0
2022-10-19 10:30:00,23.11,23.18,23.05,23.14,81151.0,22.0966,22.1635,22.0392,22.1253,81151.0
2022-10-19 10:40:00,23.12,23.12,23.02,23.02,99214.0,22.1062,22.1062,22.0105,22.0105,99214.0
2022-10-19 10:50:00,23.02,23.02,22.94,22.99,49598.0,22.0105,22.0105,21.934,21.9819,49598.0
2022-10-19 11:00:00,22.98,23.06,22.96,23.06,35002.0,21.9723,22.0488,21.9532,22.0488,35002.0
2022-10-19 11:10:00,23.07,23.13,23.05,23.09,31751.0,22.0583,22.1157,22.0392,22.0775,31751.0
2022-10-19 11:20:00,23.1,23.1,23.01,23.05,31738.0,22.087,22.087,22.001,22.0392,31738.0
2022-10-19 11:30:00,23.04,23.04,22.96,22.98,66370.0,22.0297,22.0297,21.9532,21.9723,66370.0
2022-10-19 11:40:00,22.98,22.98,22.94,22.97,49459.0,21.9723,21.9723,21.934,21.9627,49459.0
2022-10-19 11:50:00,22.98,22.99,22.93,22.93,45307.0,21.9723,21.9819,21.9245,21.9245,45307.0
2022-10-19 12:00:00,22.93,22.93,22.83,22.85,99720.0,21.9245,21.9245,21.8289,21.848,99720.0
2022-10-19 12:10:00,22.86,22.89,22.85,22.87,25661.0,21.8576,21.8862,21.848,21.8671,25661.0
2022-10-19 12:20:00,22.88,22.92,22.86,22.86,19931.0,21.8767,21.9149,21.8576,21.8576,19931.0
2022-10-19 12:30:00,22.86,22.93,22.85,22.9,21028.0,21.8576,21.9245,21.848,21.8958,21028.0
2022-10-19 12:40:00,22.9,22.9,22.84,22.84,20449.0,21.8958,21.8958,21.8384,21.8384,20449.0
2022-10-19 12:50:00,22.83,22.87,22.83,22.85,21186.0,21.8289,21.8671,21.8289,21.848,21186.0
2022-10-19 13:00:00,22.85,22.88,22.78,22.79,82977.0,21.848,21.8767,21.7811,21.7906,82977.0
2022-10-19 13:10:00,22.8,22.83,22.79,22.83,29339.0,21.8002,21.8289,21.7906,21.8289,29339.0
2022-10-19 13:20:00,22.83,22.89,22.83,22.84,21456.0,21.8289,21.8862,21.8289,21.8384,21456.0
2022-10-19 13:30:00,22.84,22.85,22.8,22.8,29416.0,21.8384,21.848,21.8002,21.8002,29416.0
2022-10-19 13:40:00,22.81,22.86,22.81,22.85,12490.0,21.8097,21.8576,21.8097,21.848,12490.0
2022-10-19 13:50:00,22.85,22.87,22.83,22.87,36025.0,21.848,21.8671,21.8289,21.8671,36025.0
2022-10-19 14:00:00,22.86,22.89,22.83,22.86,22143.0,21.8576,21.8862,21.8289,21.8576,22143.0
2022-10-19 14:10:00,22.86,22.9,22.85,22.89,26108.0,21.8576,21.8958,21.848,21.8862,26108.0
2022-10-19 14:20:00,22.89,22.9,22.86,22.87,26521.0,21.8862,21.8958,21.8576,21.8671,26521.0
2022-10-19 14:30:00,22.87,22.89,22.87,22.87,10431.0,21.8671,21.8862,21.8671,21.8671,10431.0
2022-10-19 14:40:00,22.86,22.87,22.85,22.86,45328.0,21.8576,21.8671,21.848,21.8576,45328.0
2022-10-19 14:50:00,22.86,22.86,22.83,22.83,9747.0,21.8576,21.8576,21.8289,21.8289,9747.0
2022-10-19 15:00:00,22.84,22.86,22.82,22.85,11869.0,21.8384,21.8576,21.8193,21.848,11869.0
2022-10-19 15:10:00,22.86,22.92,22.85,22.91,73503.0,21.8576,21.9149,21.848,21.9054,73503.0
2022-10-19 15:20:00,22.92,22.94,22.88,22.89,43203.0,21.9149,21.934,21.8767,21.8862,43203.0
2022-10-19 15:30:00,22.9,22.91,22.86,22.88,66145.0,21.8958,21.9054,21.8576,21.8767,66145.0
2022-10-19 15:40:00,22.89,22.91,22.88,22.9,100374.0,21.8862,21.9054,21.8767,21.8958,100374.0
2022-10-19 15:50:00,22.9,22.95,22.88,22.91,550849.0,21.8958,21.9436,21.8767,21.9054,550849.0
2022-10-20 09:30:00,23.01,23.05,22.9,22.94,170009.0,22.001,22.0392,21.8958,21.934,170009.0
2022-10-20 09:40:00,22.93,23.13,22.91,23.13,80930.0,21.9245,22.1157,21.9054,22.1157,80930.0
2022-10-20 09:50:00,23.14,23.22,23.11,23.11,111282.0,22.1253,22.2018,22.0966,22.0966,111282.0
2022-10-20 10:00:00,23.1,23.43,23.1,23.42,162573.0,22.087,22.4026,22.087,22.393,162573.0
2022-10-20 10:10:00,23.43,23.63,23.41,23.63,311114.0,22.4026,22.5938,22.3834,22.5938,311114.0
2022-10-20 10:20:00,23.64,23.69,23.6,23.69,112765.0,22.6034,22.6512,22.5651,22.6512,112765.0
2022-10-20 10:30:00,23.69,23.7,23.52,23.6,83005.0,22.6512,22.6607,22.4886,22.5651,83005.0
2022-10-20 10:40:00,23.61,23.61,23.54,23.57,41045.0,22.5747,22.5747,22.5077,22.5364,41045.0
2022-10-20 10:50:00,23.56,23.64,23.56,23.64,54606.0,22.5269,22.6034,22.5269,22.6034,54606.0
2022-10-20 11:00:00,23.65,23.67,23.6,23.64,45323.0,22.6129,22.632,22.5651,22.6034,45323.0
2022-10-20 11:10:00,23.63,23.7,23.58,23.58,246816.0,22.5938,22.6607,22.546,22.546,246816.0
2022-10-20 11:20:00,23.59,23.62,23.51,23.57,83695.0,22.5555,22.5842,22.4791,22.5364,83695.0
2022-10-20 11:30:00,23.59,23.79,23.59,23.77,118351.0,22.5555,22.7468,22.5555,22.7277,118351.0
2022-10-20 11:40:00,23.77,23.77,23.61,23.61,181279.0,22.7277,22.7277,22.5747,22.5747,181279.0
2022-10-20 11:50:00,23.61,23.7,23.61,23.63,37556.0,22.5747,22.6607,22.5747,22.5938,37556.0
2022-10-20 12:00:00,23.64,23.64,23.53,23.53,40649.0,22.6034,22.6034,22.4982,22.4982,40649.0
2022-10-20 12:10:00,23.52,23.55,23.49,23.54,69297.0,22.4886,22.5173,22.4599,22.5077,69297.0
2022-10-20 12:20:00,23.54,23.55,23.46,23.48,56756.0,22.5077,22.5173,22.4312,22.4504,56756.0
2022-10-20 12:30:00,23.48,23.52,23.44,23.45,35208.0,22.4504,22.4886,22.4121,22.4217,35208.0
2022-10-20 12:40:00,23.46,23.46,23.37,23.41,37956.0,22.4312,22.4312,22.3452,22.3834,37956.0
2022-10-20 12:50:00,23.41,23.44,23.41,23.43,29201.0,22.3834,22.4121,22.3834,22.4026,29201.0
2022-10-20 13:00:00,23.43,23.43,23.22,23.24,158994.0,22.4026,22.4026,22.2018,22.2209,158994.0
2022-10-20 13:10:00,23.24,23.29,23.21,23.25,83055.0,22.2209,22.2687,22.1922,22.2305,83055.0
2022-10-20 13:20:00,23.25,23.3,23.24,23.25,37942.0,22.2305,22.2783,22.2209,22.2305,37942.0
2022-10-20 13:30:00,23.25,23.27,23.21,23.25,16478.0,22.2305,22.2496,22.1922,22.2305,16478.0
2022-10-20 13:40:00,23.24,23.25,23.16,23.16,30045.0,22.2209,22.2305,22.1444,22.1444,30045.0
2022-10-20 13:50:00,23.16,23.19,23.13,23.18,27657.0,22.1444,22.1731,22.1157,22.1635,27657.0
2022-10-20 14:00:00,23.18,23.19,23.14,23.15,21071.0,22.1635,22.1731,22.1253,22.1348,21071.0
2022-10-20 14:10:00,23.16,23.17,23.12,23.16,26175.0,22.1444,22.154,22.1062,22.1444,26175.0
2022-10-20 14:20:00,23.16,23.17,23.12,23.13,36191.0,22.1444,22.154,22.1062,22.1157,36191.0
2022-10-20 14:30:00,23.12,23.25,23.12,23.23,22736.0,22.1062,22.2305,22.1062,22.2113,22736.0
2022-10-20 14:40:00,23.23,23.23,23.2,23.22,10332.0,22.2113,22.2113,22.1826,22.2018,10332.0
2022-10-20 14:50:00,23.22,23.28,23.22,23.25,38718.0,22.2018,22.2591,22.2018,22.2305,38718.0
2022-10-20 15:00:00,23.26,23.29,23.23,23.29,28104.0,22.24,22.2687,22.2113,22.2687,28104.0
2022-10-20 15:10:00,23.29,23.3,23.2,23.2,45057.0,22.2687,22.2783,22.1826,22.1826,45057.0
2022-10-20 15:20:00,23.2,23.2,23.13,23.15,57534.0,22.1826,22.1826,22.1157,22.1348,57534.0
2022-10-20 15:30:00,23.15,23.17,23.13,23.14,22828.0,22.1348,22.154,22.1157,22.1253,22828.0
2022-10-20 15:40:00,23.14,23.18,23.13,23.18,28695.0,22.1253,22.1635,22.1157,22.1635,28695.0
2022-10-20 15:50:00,23.18,23.23,23.16,23.17,135237.0,22.1635,22.2113,22.1444,22.154,135237.0
2022-10-21 09:30:00,23.31,23.48,23.19,23.45,324560.0,22.2878,22.4504,22.1731,22.4217,324560.0
2022-10-21 09:40:00,23.45,23.61,23.27,23.61,136478.0,22.4217,22.5747,22.2496,22.5747,136478.0
2022-10-21 09:50:00,23.62,23.81,23.53,23.8,223281.0,22.5842,22.7659,22.4982,22.7563,223281.0
2022-10-21 10:00:00,23.81,23.92,23.74,23.83,188517.0,22.7659,22.8711,22.699,22.785,188517.0
2022-10-21 10:10:00,23.84,23.86,23.66,23.79,412412.0,22.7946,22.8137,22.6225,22.7468,412412.0
2022-10-21 10:20:00,23.79,23.86,23.54,23.55,209395.0,22.7468,22.8137,22.5077,22.5173,209395.0
2022-10-21 10:30:00,23.55,23.63,23.49,23.55,55123.0,22.5173,22.5938,22.4599,22.5173,55123.0
2022-10-21 10:40:00,23.6,23.8,23.53,23.8,217276.0,22.5651,22.7563,22.4982,22.7563,217276.0
2022-10-21 10:50:00,23.79,23.84,23.67,23.7,56592.0,22.7468,22.7946,22.632,22.6607,56592.0
2022-10-21 11:00:00,23.71,23.75,23.61,23.74,57434.0,22.6703,22.7085,22.5747,22.699,57434.0
2022-10-21 11:10:00,23.73,23.84,23.73,23.78,57813.0,22.6894,22.7946,22.6894,22.7372,57813.0
2022-10-21 11:20:00,23.78,23.91,23.75,23.79,81591.0,22.7372,22.8615,22.7085,22.7468,81591.0
2022-10-21 11:30:00,23.79,23.89,23.68,23.75,62504.0,22.7468,22.8424,22.6416,22.7085,62504.0
2022-10-21 11:40:00,23.75,23.9,23.74,23.89,97926.0,22.7085,22.852,22.699,22.8424,97926.0
2022-10-21 11:50:00,23.89,23.98,23.89,23.98,140917.0,22.8424,22.9284,22.8424,22.9284,140917.0
2022-10-21 12:00:00,23.99,24.07,23.97,23.99,118618.0,22.938,23.0145,22.9189,22.938,118618.0
2022-10-21 12:10:00,23.99,24.05,23.95,23.95,62410.0,22.938,22.9954,22.8998,22.8998,62410.0
2022-10-21 12:20:00,23.96,24.07,23.94,23.97,152009.0,22.9093,23.0145,22.8902,22.9189,152009.0
2022-10-21 12:30:00,23.97,24.05,23.95,24.0,47106.0,22.9189,22.9954,22.8998,22.9476,47106.0
2022-10-21 12:40:00,24.01,24.12,24.01,24.12,86980.0,22.9571,23.0623,22.9571,23.0623,86980.0
2022-10-21 12:50:00,24.12,24.14,24.04,24.04,57384.0,23.0623,23.0814,22.9858,22.9858,57384.0
2022-10-21 13:00:00,24.04,24.13,24.04,24.09,42315.0,22.9858,23.0719,22.9858,23.0336,42315.0
2022-10-21 13:10:00,24.09,24.11,24.05,24.11,22016.0,23.0336,23.0527,22.9954,23.0527,22016.0
2022-10-21 13:20:00,24.11,24.11,24.07,24.1,39308.0,23.0527,23.0527,23.0145,23.0432,39308.0
2022-10-21 13:30:00,24.12,24.14,24.09,24.14,51324.0,23.0623,23.0814,23.0336,23.0814,51324.0
2022-10-21 13:40:00,24.14,24.19,24.14,24.19,30595.0,23.0814,23.1292,23.0814,23.1292,30595.0
2022-10-21 13:50:00,24.19,24.23,24.17,24.2,65577.0,23.1292,23.1675,23.1101,23.1388,65577.0
2022-10-21 14:00:00,24.2,24.23,24.18,24.23,33729.0,23.1388,23.1675,23.1197,23.1675,33729.0
2022-10-21 14:10:00,24.23,24.23,24.16,24.18,52783.0,23.1675,23.1675,23.1005,23.1197,52783.0
2022-10-21 14:20:00,24.18,24.2,24.14,24.19,46015.0,23.1197,23.1388,23.0814,23.1292,46015.0
2022-10-21 14:30:00,24.19,24.23,24.19,24.22,50447.0,23.1292,23.1675,23.1292,23.1579,50447.0
2022-10-21 14:40:00,24.21,24.29,24.21,24.29,77172.0,23.1484,23.2248,23.1484,23.2248,77172.0
2022-10-21 14:50:00,24.29,24.3,24.26,24.29,53944.0,23.2248,23.2344,23.1962,23.2248,53944.0
2022-10-21 15:00:00,24.29,24.29,24.21,24.23,76881.0,23.2248,23.2248,23.1484,23.1675,76881.0
2022-10-21 15:10:00,24.24,24.32,24.24,24.32,92517.0,23.177,23.2535,23.177,23.2535,92517.0
2022-10-21 15:20:00,24.32,24.34,24.3,24.32,71778.0,23.2535,23.2727,23.2344,23.2535,71778.0
2022-10-21 15:30:00,24.32,24.32,24.25,24.25,89530.0,23.2535,23.2535,23.1866,23.1866,89530.0
2022-10-21 15:40:00,24.25,24.29,24.23,24.28,105451.0,23.1866,23.2248,23.1675,23.2153,105451.0
2022-10-21 15:50:00,24.28,24.32,24.25,24.31,469482.0,23.2153,23.2535,23.1866,23.244,469482.0
2022-10-24 09:30:00,24.02,24.02,23.7,23.85,342883.0,22.9667,22.9667,22.6607,22.8041,342883.0
2022-10-24 09:40:00,23.83,24.09,23.6,23.78,399209.0,22.785,23.0336,22.5651,22.7372,399209.0
2022-10-24 09:50:00,23.79,23.98,23.72,23.81,131788.0,22.7468,22.9284,22.6798,22.7659,131788.0
2022-10-24 10:00:00,23.81,23.83,23.64,23.67,106081.0,22.7659,22.785,22.6034,22.632,106081.0
2022-10-24 10:10:00,23.68,23.76,23.63,23.69,68693.0,22.6416,22.7181,22.5938,22.6512,68693.0
2022-10-24 10:20:00,23.7,23.7,23.51,23.66,191320.0,22.6607,22.6607,22.4791,22.6225,191320.0
2022-10-24 10:30:00,23.66,23.77,23.64,23.69,59542.0,22.6225,22.7277,22.6034,22.6512,59542.0
2022-10-24 10:40:00,23.7,23.75,23.63,23.65,86556.0,22.6607,22.7085,22.5938,22.6129,86556.0
2022-10-24 10:50:00,23.68,23.85,23.68,23.84,64486.0,22.6416,22.8041,22.6416,22.7946,64486.0
2022-10-24 11:00:00,23.84,23.84,23.74,23.78,38559.0,22.7946,22.7946,22.699,22.7372,38559.0
2022-10-24 11:10:00,23.77,23.88,23.77,23.79,51023.0,22.7277,22.8328,22.7277,22.7468,51023.0
2022-10-24 11:20:00,23.79,23.89,23.79,23.87,42150.0,22.7468,22.8424,22.7468,22.8233,42150.0
2022-10-24 11:30:00,23.87,23.95,23.84,23.93,53110.0,22.8233,22.8998,22.7946,22.8806,53110.0
2022-10-24 11:40:00,23.93,23.93,23.84,23.88,30525.0,22.8806,22.8806,22.7946,22.8328,30525.0
2022-10-24 11:50:00,23.89,23.94,23.88,23.92,30192.0,22.8424,22.8902,22.8328,22.8711,30192.0
2022-10-24 12:00:00,23.93,23.98,23.89,23.96,124616.0,22.8806,22.9284,22.8424,22.9093,124616.0
2022-10-24 12:10:00,23.96,24.06,23.95,24.0,107398.0,22.9093,23.0049,22.8998,22.9476,107398.0
2022-10-24 12:20:00,24.0,24.02,23.94,23.96,67696.0,22.9476,22.9667,22.8902,22.9093,67696.0
2022-10-24 12:30:00,23.96,23.96,23.92,23.92,39468.0,22.9093,22.9093,22.8711,22.8711,39468.0
2022-10-24 12:40:00,23.91,23.95,23.89,23.93,48826.0,22.8615,22.8998,22.8424,22.8806,48826.0
2022-10-24 12:50:00,23.92,23.95,23.88,23.88,10755.0,22.8711,22.8998,22.8328,22.8328,10755.0
2022-10-24 13:00:00,23.88,23.9,23.84,23.84,69884.0,22.8328,22.852,22.7946,22.7946,69884.0
2022-10-24 13:10:00,23.84,23.84,23.82,23.82,17107.0,22.7946,22.7946,22.7755,22.7755,17107.0
2022-10-24 13:20:00,23.82,23.82,23.78,23.81,37678.0,22.7755,22.7755,22.7372,22.7659,37678.0
2022-10-24 13:30:00,23.8,23.82,23.78,23.82,29015.0,22.7563,22.7755,22.7372,22.7755,29015.0
2022-10-24 13:40:00,23.83,23.86,23.78,23.8,30446.0,22.785,22.8137,22.7372,22.7563,30446.0
2022-10-24 13:50:00,23.8,23.81,23.79,23.79,15090.0,22.7563,22.7659,22.7468,22.7468,15090.0
2022-10-24 14:00:00,23.79,23.82,23.79,23.8,30525.0,22.7468,22.7755,22.7468,22.7563,30525.0
2022-10-24 14:10:00,23.8,23.8,23.76,23.78,42187.0,22.7563,22.7563,22.7181,22.7372,42187.0
2022-10-24 14:20:00,23.78,23.8,23.77,23.77,23481.0,22.7372,22.7563,22.7277,22.7277,23481.0
2022-10-24 14:30:00,23.77,23.77,23.75,23.77,36857.0,22.7277,22.7277,22.7085,22.7277,36857.0
2022-10-24 14:40:00,23.77,23.81,23.77,23.8,28935.0,22.7277,22.7659,22.7277,22.7563,28935.0
2022-10-24 14:50:00,23.8,23.88,23.8,23.88,43999.0,22.7563,22.8328,22.7563,22.8328,43999.0
2022-10-24 15:00:00,23.88,23.93,23.88,23.9,53065.0,22.8328,22.8806,22.8328,22.852,53065.0
2022-10-24 15:10:00,23.9,23.97,23.9,23.97,70129.0,22.852,22.9189,22.852,22.9189,70129.0
2022-10-24 15:20:00,23.97,23.98,23.93,23.95,65872.0,22.9189,22.9284,22.8806,22.8998,65872.0
2022-10-24 15:30:00,23.96,24.0,23.93,23.94,135972.0,22.9093,22.9476,22.8806,22.8902,135972.0
2022-10-24 15:40:00,23.95,23.96,23.89,23.94,67226.0,22.8998,22.9093,22.8424,22.8902,67226.0
2022-10-24 15:50:00,23.95,23.96,23.91,23.94,288662.0,22.8998,22.9093,22.8615,22.8902,288662.0
2022-10-25 09:30:00,24.06,24.3,24.01,24.26,297433.0,23.0049,23.2344,22.9571,23.1962,297433.0
2022-10-25 09:40:00,24.26,24.52,24.19,24.51,283851.0,23.1962,23.4448,23.1292,23.4352,283851.0
2022-10-25 09:50:00,24.51,24.51,24.41,24.47,66415.0,23.4352,23.4352,23.3396,23.397,66415.0
2022-10-25 10:00:00,24.48,24.57,24.31,24.37,150656.0,23.4065,23.4926,23.244,23.3013,150656.0
2022-10-25 10:10:00,24.37,24.43,24.28,24.37,203791.0,23.3013,23.3587,23.2153,23.3013,203791.0
2022-10-25 10:20:00,24.38,24.38,24.23,24.32,47880.0,23.3109,23.3109,23.1675,23.2535,47880.0
2022-10-25 10:30:00,24.32,24.36,24.25,24.27,114208.0,23.2535,23.2918,23.1866,23.2057,114208.0
2022-10-25 10:40:00,24.27,24.3,24.2,24.21,61114.0,23.2057,23.2344,23.1388,23.1484,61114.0
2022-10-25 10:50:00,24.22,24.24,24.15,24.16,68274.0,23.1579,23.177,23.091,23.1005,68274.0
2022-10-25 11:00:00,24.17,24.23,24.16,24.22,44270.0,23.1101,23.1675,23.1005,23.1579,44270.0
2022-10-25 11:10:00,24.21,24.21,24.16,24.2,58227.0,23.1484,23.1484,23.1005,23.1388,58227.0
2022-10-25 11:20:00,24.2,24.25,24.17,24.24,59671.0,23.1388,23.1866,23.1101,23.177,59671.0
2022-10-25 11:30:00,24.24,24.38,24.22,24.36,106534.0,23.177,23.3109,23.1579,23.2918,106534.0
2022-10-25 11:40:00,24.36,24.39,24.3,24.38,147143.0,23.2918,23.3205,23.2344,23.3109,147143.0
2022-10-25 11:50:00,24.37,24.43,24.36,24.36,101104.0,23.3013,23.3587,23.2918,23.2918,101104.0
2022-10-25 12:00:00,24.36,24.36,24.3,24.33,76480.0,23.2918,23.2918,23.2344,23.2631,76480.0
2022-10-25 12:10:00,24.33,24.4,24.33,24.38,61151.0,23.2631,23.33,23.2631,23.3109,61151.0
2022-10-25 12:20:00,24.39,24.39,24.33,24.35,31638.0,23.3205,23.3205,23.2631,23.2822,31638.0
2022-10-25 12:30:00,24.35,24.43,24.35,24.4,51711.0,23.2822,23.3587,23.2822,23.33,51711.0
2022-10-25 12:40:00,24.4,24.41,24.32,24.33,64633.0,23.33,23.3396,23.2535,23.2631,64633.0
2022-10-25 12:50:00,24.31,24.32,24.26,24.28,52547.0,23.244,23.2535,23.1962,23.2153,52547.0
2022-10-25 13:00:00,24.28,24.32,24.25,24.27,52813.0,23.2153,23.2535,23.1866,23.2057,52813.0
2022-10-25 13:10:00,24.27,24.28,24.24,24.28,13487.0,23.2057,23.2153,23.177,23.2153,13487.0
2022-10-25 13:20:00,24.27,24.34,24.27,24.32,28315.0,23.2057,23.2727,23.2057,23.2535,28315.0
2022-10-25 13:30:00,24.32,24.35,24.3,24.3,15606.0,23.2535,23.2822,23.2344,23.2344,15606.0
2022-10-25 13:40:00,24.3,24.35,24.29,24.34,36461.0,23.2344,23.2822,23.2248,23.2727,36461.0
2022-10-25 13:50:00,24.34,24.41,24.34,24.4,22892.0,23.2727,23.3396,23.2727,23.33,22892.0
2022-10-25 14:00:00,24.4,24.42,24.38,24.4,48192.0,23.33,23.3491,23.3109,23.33,48192.0
2022-10-25 14:10:00,24.4,24.42,24.38,24.41,42201.0,23.33,23.3491,23.3109,23.3396,42201.0
2022-10-25 14:20:00,24.41,24.43,24.41,24.42,24326.0,23.3396,23.3587,23.3396,23.3491,24326.0
2022-10-25 14:30:00,24.41,24.46,24.41,24.43,34239.0,23.3396,23.3874,23.3396,23.3587,34239.0
2022-10-25 14:40:00,24.43,24.43,24.31,24.34,91274.0,23.3587,23.3587,23.244,23.2727,91274.0
2022-10-25 14:50:00,24.34,24.34,24.27,24.27,70425.0,23.2727,23.2727,23.2057,23.2057,70425.0
2022-10-25 15:00:00,24.27,24.28,24.24,24.27,102791.0,23.2057,23.2153,23.177,23.2057,102791.0
2022-10-25 15:10:00,24.27,24.3,24.27,24.29,38091.0,23.2057,23.2344,23.2057,23.2248,38091.0
2022-10-25 15:20:00,24.29,24.31,24.29,24.3,55129.0,23.2248,23.244,23.2248,23.2344,55129.0
2022-10-25 15:30:00,24.3,24.32,24.26,24.27,67448.0,23.2344,23.2535,23.1962,23.2057,67448.0
2022-10-25 15:40:00,24.27,24.34,24.23,24.34,75852.0,23.2057,23.2727,23.1675,23.2727,75852.0
2022-10-25 15:50:00,24.34,24.41,24.32,24.4,239915.0,23.2727,23.3396,23.2535,23.33,239915.0
2022-10-26 09:30:00,24.7,24.99,24.67,24.9,252014.0,23.6169,23.8942,23.5882,23.8081,252014.0
2022-10-26 09:40:00,24.91,24.98,24.8,24.93,168106.0,23.8177,23.8846,23.7125,23.8368,168106.0
2022-10-26 09:50:00,24.93,24.94,24.72,24.72,129947.0,23.8368,23.8463,23.636,23.636,129947.0
2022-10-26 10:00:00,24.72,24.95,24.72,24.92,160060.0,23.636,23.8559,23.636,23.8272,160060.0
2022-10-26 10:10:00,24.91,25.08,24.87,25.08,138487.0,23.8177,23.9802,23.7794,23.9802,138487.0
2022-10-26 10:20:00,25.06,25.09,24.96,25.07,81676.0,23.9611,23.9898,23.8655,23.9706,81676.0
2022-10-26 10:30:00,25.07,25.08,24.94,25.02,61614.0,23.9706,23.9802,23.8463,23.9228,61614.0
2022-10-26 10:40:00,25.01,25.12,24.97,25.11,80255.0,23.9133,24.0185,23.875,24.0089,80255.0
2022-10-26 10:50:00,25.11,25.12,24.96,24.97,45059.0,24.0089,24.0185,23.8655,23.875,45059.0
2022-10-26 11:00:00,24.98,25.16,24.98,25.13,53272.0,23.8846,24.0567,23.8846,24.028,53272.0
2022-10-26 11:10:00,25.13,25.2,25.11,25.18,42680.0,24.028,24.0949,24.0089,24.0758,42680.0
2022-10-26 11:20:00,25.16,25.21,25.15,25.19,74226.0,24.0567,24.1045,24.0471,24.0854,74226.0
2022-10-26 11:30:00,25.2,25.24,25.19,25.23,46426.0,24.0949,24.1332,24.0854,24.1236,46426.0
2022-10-26 11:40:00,25.23,25.25,25.16,25.18,79581.0,24.1236,24.1428,24.0567,24.0758,79581.0
2022-10-26 11:50:00,25.18,25.23,25.14,25.23,98469.0,24.0758,24.1236,24.0376,24.1236,98469.0
2022-10-26 12:00:00,25.23,25.28,25.22,25.23,59267.0,24.1236,24.1714,24.1141,24.1236,59267.0
2022-10-26 12:10:00,25.23,25.32,25.23,25.32,38172.0,24.1236,24.2097,24.1236,24.2097,38172.0
2022-10-26 12:20:00,25.32,25.34,25.28,25.3,59947.0,24.2097,24.2288,24.1714,24.1906,59947.0
2022-10-26 12:30:00,25.31,25.39,25.31,25.31,116416.0,24.2001,24.2766,24.2001,24.2001,116416.0
2022-10-26 12:40:00,25.32,25.33,25.26,25.26,56610.0,24.2097,24.2192,24.1523,24.1523,56610.0
2022-10-26 12:50:00,25.25,25.27,25.15,25.18,56702.0,24.1428,24.1619,24.0471,24.0758,56702.0
2022-10-26 13:00:00,25.18,25.18,25.13,25.16,60023.0,24.0758,24.0758,24.028,24.0567,60023.0
2022-10-26 13:10:00,25.16,25.16,25.1,25.12,89408.0,24.0567,24.0567,23.9993,24.0185,89408.0
2022-10-26 13:20:00,25.11,25.11,25.02,25.02,27481.0,24.0089,24.0089,23.9228,23.9228,27481.0
2022-10-26 13:30:00,25.03,25.04,24.96,25.02,88981.0,23.9324,23.942,23.8655,23.9228,88981.0
2022-10-26 13:40:00,25.02,25.07,25.02,25.07,62142.0,23.9228,23.9706,23.9228,23.9706,62142.0
2022-10-26 13:50:00,25.07,25.14,25.07,25.14,11793.0,23.9706,24.0376,23.9706,24.0376,11793.0
2022-10-26 14:00:00,25.14,25.21,25.14,25.21,31960.0,24.0376,24.1045,24.0376,24.1045,31960.0
2022-10-26 14:10:00,25.21,25.27,25.2,25.21,55986.0,24.1045,24.1619,24.0949,24.1045,55986.0
2022-10-26 14:20:00,25.2,25.21,25.16,25.18,38258.0,24.0949,24.1045,24.0567,24.0758,38258.0
2022-10-26 14:30:00,25.18,25.19,25.16,25.19,17899.0,24.0758,24.0854,24.0567,24.0854,17899.0
2022-10-26 14:40:00,25.2,25.2,25.14,25.16,29894.0,24.0949,24.0949,24.0376,24.0567,29894.0
2022-10-26 14:50:00,25.16,25.16,25.07,25.1,58073.0,24.0567,24.0567,23.9706,23.9993,58073.0
2022-10-26 15:00:00,25.1,25.1,25.0,25.06,118999.0,23.9993,23.9993,23.9037,23.9611,118999.0
2022-10-26 15:10:00,25.05,25.1,25.02,25.09,72609.0,23.9515,23.9993,23.9228,23.9898,72609.0
2022-10-26 15:20:00,25.09,25.09,25.02,25.06,73783.0,23.9898,23.9898,23.9228,23.9611,73783.0
2022-10-26 15:30:00,25.05,25.11,25.05,25.09,62912.0,23.9515,24.0089,23.9515,23.9898,62912.0
2022-10-26 15:40:00,25.09,25.11,25.07,25.09,141729.0,23.9898,24.0089,23.9706,23.9898,141729.0
2022-10-26 15:50:00,25.09,25.14,25.07,25.11,318939.0,23.9898,24.0376,23.9706,24.0089,318939.0
2022-10-27 09:30:00,25.27,25.27,24.97,25.18,350496.0,24.1619,24.1619,23.875,24.0758,350496.0
2022-10-27 09:40:00,25.19,25.36,25.08,25.15,158878.0,24.0854,24.2479,23.9802,24.0471,158878.0
2022-10-27 09:50:00,25.14,25.22,24.83,24.99,383531.0,24.0376,24.1141,23.7412,23.8942,383531.0
2022-10-27 10:00:00,25.0,25.09,24.97,25.07,94495.0,23.9037,23.9898,23.875,23.9706,94495.0
2022-10-27 10:10:00,25.07,25.24,25.03,25.17,108140.0,23.9706,24.1332,23.9324,24.0663,108140.0
2022-10-27 10:20:00,25.17,25.24,25.14,25.16,34529.0,24.0663,24.1332,24.0376,24.0567,34529.0
2022-10-27 10:30:00,25.19,25.28,25.06,25.06,52080.0,24.0854,24.1714,23.9611,23.9611,52080.0
2022-10-27 10:40:00,25.1,25.1,25.02,25.07,49305.0,23.9993,23.9993,23.9228,23.9706,49305.0
2022-10-27 10:50:00,25.08,25.2,25.07,25.11,50357.0,23.9802,24.0949,23.9706,24.0089,50357.0
2022-10-27 11:00:00,25.1,25.22,25.09,25.2,31636.0,23.9993,24.1141,23.9898,24.0949,31636.0
2022-10-27 11:10:00,25.22,25.25,25.14,25.15,50085.0,24.1141,24.1428,24.0376,24.0471,50085.0
2022-10-27 11:20:00,25.15,25.23,25.12,25.14,24714.0,24.0471,24.1236,24.0185,24.0376,24714.0
2022-10-27 11:30:00,25.13,25.2,25.02,25.06,58057.0,24.028,24.0949,23.9228,23.9611,58057.0
2022-10-27 11:40:00,25.07,25.08,25.0,25.05,117256.0,23.9706,23.9802,23.9037,23.9515,117256.0
2022-10-27 11:50:00,25.05,25.07,25.02,25.03,51364.0,23.9515,23.9706,23.9228,23.9324,51364.0
2022-10-27 12:00:00,25.02,25.07,25.01,25.01,17205.0,23.9228,23.9706,23.9133,23.9133,17205.0
2022-10-27 12:10:00,25.0,25.05,24.93,24.93,29103.0,23.9037,23.9515,23.8368,23.8368,29103.0
2022-10-27 12:20:00,24.92,24.94,24.81,24.82,80546.0,23.8272,23.8463,23.722,23.7316,80546.0
2022-10-27 12:30:00,24.82,24.89,24.82,24.86,42098.0,23.7316,23.7985,23.7316,23.7699,42098.0
2022-10-27 12:40:00,24.85,24.88,24.82,24.88,25625.0,23.7603,23.789,23.7316,23.789,25625.0
2022-10-27 12:50:00,24.88,24.99,24.88,24.99,50398.0,23.789,23.8942,23.789,23.8942,50398.0
2022-10-27 13:00:00,24.99,25.05,24.96,25.04,42797.0,23.8942,23.9515,23.8655,23.942,42797.0
2022-10-27 13:10:00,25.05,25.11,25.03,25.11,78255.0,23.9515,24.0089,23.9324,24.0089,78255.0
2022-10-27 13:20:00,25.11,25.13,25.09,25.11,28401.0,24.0089,24.028,23.9898,24.0089,28401.0
2022-10-27 13:30:00,25.12,25.14,25.1,25.1,21017.0,24.0185,24.0376,23.9993,23.9993,21017.0
2022-10-27 13:40:00,25.09,25.12,25.09,25.11,17810.0,23.9898,24.0185,23.9898,24.0089,17810.0
2022-10-27 13:50:00,25.1,25.1,25.05,25.05,15785.0,23.9993,23.9993,23.9515,23.9515,15785.0
2022-10-27 14:00:00,25.05,25.05,25.02,25.02,13031.0,23.9515,23.9515,23.9228,23.9228,13031.0
2022-10-27 14:10:00,25.02,25.02,24.98,25.02,15116.0,23.9228,23.9228,23.8846,23.9228,15116.0
2022-10-27 14:20:00,25.01,25.02,25.0,25.0,6888.0,23.9133,23.9228,23.9037,23.9037,6888.0
2022-10-27 14:30:00,25.0,25.0,24.95,24.95,21903.0,23.9037,23.9037,23.8559,23.8559,21903.0
2022-10-27 14:40:00,24.95,24.96,24.92,24.92,47490.0,23.8559,23.8655,23.8272,23.8272,47490.0
2022-10-27 14:50:00,24.91,24.91,24.82,24.83,46537.0,23.8177,23.8177,23.7316,23.7412,46537.0
2022-10-27 15:00:00,24.84,24.89,24.83,24.83,36700.0,23.7507,23.7985,23.7412,23.7412,36700.0
2022-10-27 15:10:00,24.82,24.92,24.82,24.91,23167.0,23.7316,23.8272,23.7316,23.8177,23167.0
2022-10-27 15:20:00,24.91,24.94,24.89,24.91,39840.0,23.8177,23.8463,23.7985,23.8177,39840.0
2022-10-27 15:30:00,24.9,24.97,24.9,24.92,32397.0,23.8081,23.875,23.8081,23.8272,32397.0
2022-10-27 15:40:00,24.93,24.97,24.91,24.91,62939.0,23.8368,23.875,23.8177,23.8177,62939.0
2022-10-27 15:50:00,24.91,24.92,24.82,24.84,216415.0,23.8177,23.8272,23.7316,23.7507,216415.0
2022-10-28 09:30:00,24.5,24.68,24.33,24.64,255477.0,23.4256,23.5977,23.2631,23.5595,255477.0
2022-10-28 09:40:00,24.65,24.71,24.47,24.52,138602.0,23.5691,23.6264,23.397,23.4448,138602.0
2022-10-28 09:50:00,24.5,24.68,24.49,24.62,134647.0,23.4256,23.5977,23.4161,23.5404,134647.0
2022-10-28 10:00:00,24.64,24.74,24.49,24.52,171133.0,23.5595,23.6551,23.4161,23.4448,171133.0
2022-10-28 10:10:00,24.52,24.55,24.4,24.47,91262.0,23.4448,23.4734,23.33,23.397,91262.0
2022-10-28 10:20:00,24.45,24.53,24.39,24.52,49209.0,23.3778,23.4543,23.3205,23.4448,49209.0
2022-10-28 10:30:00,24.53,24.56,24.39,24.39,77218.0,23.4543,23.483,23.3205,23.3205,77218.0
2022-10-28 10:40:00,24.39,24.53,24.37,24.48,52145.0,23.3205,23.4543,23.3013,23.4065,52145.0
2022-10-28 10:50:00,24.49,24.49,24.4,24.44,58671.0,23.4161,23.4161,23.33,23.3683,58671.0
2022-10-28 11:00:00,24.44,24.48,24.41,24.42,23880.0,23.3683,23.4065,23.3396,23.3491,23880.0
2022-10-28 11:10:00,24.41,24.43,24.3,24.33,77902.0,23.3396,23.3587,23.2344,23.2631,77902.0
2022-10-28 11:20:00,24.34,24.38,24.3,24.32,43880.0,23.2727,23.3109,23.2344,23.2535,43880.0
2022-10-28 11:30:00,24.34,24.38,24.3,24.33,20075.0,23.2727,23.3109,23.2344,23.2631,20075.0
2022-10-28 11:40:00,24.32,24.34,24.28,24.33,46408.0,23.2535,23.2727,23.2153,23.2631,46408.0
2022-10-28 11:50:00,24.32,24.38,24.32,24.34,26272.0,23.2535,23.3109,23.2535,23.2727,26272.0
2022-10-28 12:00:00,24.34,24.39,24.33,24.34,16625.0,23.2727,23.3205,23.2631,23.2727,16625.0
2022-10-28 12:10:00,24.34,24.44,24.34,24.42,33519.0,23.2727,23.3683,23.2727,23.3491,33519.0
2022-10-28 12:20:00,24.41,24.43,24.39,24.39,20331.0,23.3396,23.3587,23.3205,23.3205,20331.0
2022-10-28 12:30:00,24.39,24.44,24.39,24.44,19746.0,23.3205,23.3683,23.3205,23.3683,19746.0
2022-10-28 12:40:00,24.45,24.46,24.41,24.46,33422.0,23.3778,23.3874,23.3396,23.3874,33422.0
2022-10-28 12:50:00,24.45,24.49,24.45,24.46,20446.0,23.3778,23.4161,23.3778,23.3874,20446.0
2022-10-28 13:00:00,24.47,24.51,24.46,24.51,16487.0,23.397,23.4352,23.3874,23.4352,16487.0
2022-10-28 13:10:00,24.48,24.5,24.48,24.49,16042.0,23.4065,23.4256,23.4065,23.4161,16042.0
2022-10-28 13:20:00,24.49,24.5,24.46,24.5,19670.0,23.4161,23.4256,23.3874,23.4256,19670.0
2022-10-28 13:30:00,24.49,24.49,24.46,24.48,23156.0,23.4161,23.4161,23.3874,23.4065,23156.0
2022-10-28 13:40:00,24.48,24.48,24.46,24.46,11921.0,23.4065,23.4065,23.3874,23.3874,11921.0
2022-10-28 13:50:00,24.45,24.47,24.42,24.42,12484.0,23.3778,23.397,23.3491,23.3491,12484.0
2022-10-28 14:00:00,24.42,24.44,24.38,24.39,29028.0,23.3491,23.3683,23.3109,23.3205,29028.0
2022-10-28 14:10:00,24.39,24.45,24.38,24.43,30378.0,23.3205,23.3778,23.3109,23.3587,30378.0
2022-10-28 14:20:00,24.44,24.48,24.44,24.48,24503.0,23.3683,23.4065,23.3683,23.4065,24503.0
2022-10-28 14:30:00,24.48,24.5,24.45,24.5,12242.0,23.4065,23.4256,23.3778,23.4256,12242.0
2022-10-28 14:40:00,24.5,24.52,24.5,24.52,5709.0,23.4256,23.4448,23.4256,23.4448,5709.0
2022-10-28 14:50:00,24.52,24.62,24.52,24.6,49671.0,23.4448,23.5404,23.4448,23.5213,49671.0
2022-10-28 15:00:00,24.59,24.64,24.57,24.61,30874.0,23.5117,23.5595,23.4926,23.5308,30874.0
2022-10-28 15:10:00,24.6,24.61,24.59,24.59,25148.0,23.5213,23.5308,23.5117,23.5117,25148.0
2022-10-28 15:20:00,24.59,24.61,24.55,24.61,32125.0,23.5117,23.5308,23.4734,23.5308,32125.0
2022-10-28 15:30:00,24.61,24.67,24.59,24.67,37860.0,23.5308,23.5882,23.5117,23.5882,37860.0
2022-10-28 15:40:00,24.67,24.73,24.67,24.73,126498.0,23.5882,23.6456,23.5882,23.6456,126498.0
2022-10-28 15:50:00,24.73,24.74,24.7,24.72,236251.0,23.6456,23.6551,23.6169,23.636,236251.0
2022-10-31 09:30:00,24.34,24.34,24.14,24.3,233998.0,23.2727,23.2727,23.0814,23.2344,233998.0
2022-10-31 09:40:00,24.3,24.48,24.28,24.28,209024.0,23.2344,23.4065,23.2153,23.2153,209024.0
2022-10-31 09:50:00,24.26,24.43,24.23,24.34,147795.0,23.1962,23.3587,23.1675,23.2727,147795.0
2022-10-31 10:00:00,24.34,24.45,24.32,24.41,82467.0,23.2727,23.3778,23.2535,23.3396,82467.0
2022-10-31 10:10:00,24.41,24.51,24.38,24.42,67162.0,23.3396,23.4352,23.3109,23.3491,67162.0
2022-10-31 10:20:00,24.43,24.46,24.33,24.4,34123.0,23.3587,23.3874,23.2631,23.33,34123.0
2022-10-31 10:30:00,24.4,24.43,24.31,24.36,49734.0,23.33,23.3587,23.244,23.2918,49734.0
2022-10-31 10:40:00,24.35,24.52,24.34,24.49,52112.0,23.2822,23.4448,23.2727,23.4161,52112.0
2022-10-31 10:50:00,24.51,24.51,24.38,24.41,51330.0,23.4352,23.4352,23.3109,23.3396,51330.0
2022-10-31 11:00:00,24.41,24.43,24.36,24.4,72571.0,23.3396,23.3587,23.2918,23.33,72571.0
2022-10-31 11:10:00,24.39,24.39,24.31,24.32,73393.0,23.3205,23.3205,23.244,23.2535,73393.0
2022-10-31 11:20:00,24.32,24.38,24.32,24.34,37118.0,23.2535,23.3109,23.2535,23.2727,37118.0
2022-10-31 11:30:00,24.33,24.33,24.27,24.28,18211.0,23.2631,23.2631,23.2057,23.2153,18211.0
2022-10-31 11:40:00,24.28,24.33,24.27,24.32,35823.0,23.2153,23.2631,23.2057,23.2535,35823.0
2022-10-31 11:50:00,24.31,24.37,24.27,24.28,60464.0,23.244,23.3013,23.2057,23.2153,60464.0
2022-10-31 12:00:00,24.28,24.34,24.27,24.3,46624.0,23.2153,23.2727,23.2057,23.2344,46624.0
2022-10-31 12:10:00,24.29,24.33,24.29,24.3,38720.0,23.2248,23.2631,23.2248,23.2344,38720.0
2022-10-31 12:20:00,24.3,24.31,24.23,24.23,52619.0,23.2344,23.244,23.1675,23.1675,52619.0
2022-10-31 12:30:00,24.23,24.25,24.19,24.21,30853.0,23.1675,23.1866,23.1292,23.1484,30853.0
2022-10-31 12:40:00,24.2,24.2,24.15,24.17,35459.0,23.1388,23.1388,23.091,23.1101,35459.0
2022-10-31 12:50:00,24.17,24.21,24.15,24.18,10395.0,23.1101,23.1484,23.091,23.1197,10395.0
2022-10-31 13:00:00,24.18,24.2,24.14,24.16,14413.0,23.1197,23.1388,23.0814,23.1005,14413.0
2022-10-31 13:10:00,24.16,24.17,24.14,24.14,27837.0,23.1005,23.1101,23.0814,23.0814,27837.0
2022-10-31 13:20:00,24.14,24.21,24.14,24.21,20693.0,23.0814,23.1484,23.0814,23.1484,20693.0
2022-10-31 13:30:00,24.21,24.23,24.2,24.21,27244.0,23.1484,23.1675,23.1388,23.1484,27244.0
2022-10-31 13:40:00,24.21,24.21,24.17,24.19,29821.0,23.1484,23.1484,23.1101,23.1292,29821.0
2022-10-31 13:50:00,24.18,24.23,24.16,24.22,23203.0,23.1197,23.1675,23.1005,23.1579,23203.0
2022-10-31 14:00:00,24.22,24.25,24.21,24.23,16094.0,23.1579,23.1866,23.1484,23.1675,16094.0
2022-10-31 14:10:00,24.23,24.25,24.23,24.23,7199.0,23.1675,23.1866,23.1675,23.1675,7199.0
2022-10-31 14:20:00,24.23,24.24,24.22,24.23,18663.0,23.1675,23.177,23.1579,23.1675,18663.0
2022-10-31 14:30:00,24.23,24.24,24.2,24.24,19924.0,23.1675,23.177,23.1388,23.177,19924.0
2022-10-31 14:40:00,24.23,24.27,24.23,24.23,28222.0,23.1675,23.2057,23.1675,23.1675,28222.0
2022-10-31 14:50:00,24.23,24.25,24.2,24.2,26777.0,23.1675,23.1866,23.1388,23.1388,26777.0
2022-10-31 15:00:00,24.2,24.2,24.15,24.15,36956.0,23.1388,23.1388,23.091,23.091,36956.0
2022-10-31 15:10:00,24.16,24.18,24.16,24.17,58976.0,23.1005,23.1197,23.1005,23.1101,58976.0
2022-10-31 15:20:00,24.17,24.26,24.16,24.26,44923.0,23.1101,23.1962,23.1005,23.1962,44923.0
2022-10-31 15:30:00,24.26,24.29,24.25,24.27,65517.0,23.1962,23.2248,23.1866,23.2057,65517.0
2022-10-31 15:40:00,24.27,24.31,24.23,24.23,63039.0,23.2057,23.244,23.1675,23.1675,63039.0
2022-10-31 15:50:00,24.23,24.24,24.16,24.18,261797.0,23.1675,23.177,23.1005,23.1197,261797.0
2022-11-01 09:30:00,24.8,25.06,24.8,24.99,328259.0,23.7125,23.9611,23.7125,23.8942,328259.0
2022-11-01 09:40:00,25.01,25.01,24.91,24.93,98219.0,23.9133,23.9133,23.8177,23.8368,98219.0
2022-11-01 09:50:00,24.9,24.97,24.86,24.89,76891.0,23.8081,23.875,23.7699,23.7985,76891.0
2022-11-01 10:00:00,24.89,24.9,24.61,24.64,270707.0,23.7985,23.8081,23.5308,23.5595,270707.0
2022-11-01 10:10:00,24.62,24.77,24.58,24.66,107843.0,23.5404,23.6838,23.5021,23.5786,107843.0
2022-11-01 10:20:00,24.66,24.77,24.63,24.77,93739.0,23.5786,23.6838,23.5499,23.6838,93739.0
2022-11-01 10:30:00,24.77,24.86,24.73,24.75,178443.0,23.6838,23.7699,23.6456,23.6647,178443.0
2022-11-01 10:40:00,24.75,24.75,24.65,24.7,140996.0,23.6647,23.6647,23.5691,23.6169,140996.0
2022-11-01 10:50:00,24.7,24.74,24.58,24.62,37543.0,23.6169,23.6551,23.5021,23.5404,37543.0
2022-11-01 11:00:00,24.62,24.66,24.59,24.64,38111.0,23.5404,23.5786,23.5117,23.5595,38111.0
2022-11-01 11:10:00,24.63,24.71,24.63,24.68,52266.0,23.5499,23.6264,23.5499,23.5977,52266.0
2022-11-01 11:20:00,24.68,24.71,24.62,24.71,27540.0,23.5977,23.6264,23.5404,23.6264,27540.0
2022-11-01 11:30:00,24.71,24.77,24.66,24.66,55692.0,23.6264,23.6838,23.5786,23.5786,55692.0
2022-11-01 11:40:00,24.66,24.7,24.64,24.69,48331.0,23.5786,23.6169,23.5595,23.6073,48331.0
2022-11-01 11:50:00,24.69,24.77,24.69,24.75,35880.0,23.6073,23.6838,23.6073,23.6647,35880.0
2022-11-01 12:00:00,24.75,24.91,24.74,24.74,90683.0,23.6647,23.8177,23.6551,23.6551,90683.0
2022-11-01 12:10:00,24.75,24.8,24.7,24.74,79904.0,23.6647,23.7125,23.6169,23.6551,79904.0
2022-11-01 12:20:00,24.75,24.77,24.7,24.71,35683.0,23.6647,23.6838,23.6169,23.6264,35683.0
2022-11-01 12:30:00,24.71,24.72,24.65,24.71,45997.0,23.6264,23.636,23.5691,23.6264,45997.0
2022-11-01 12:40:00,24.71,24.71,24.69,24.7,36141.0,23.6264,23.6264,23.6073,23.6169,36141.0
2022-11-01 12:50:00,24.7,24.7,24.66,24.7,15777.0,23.6169,23.6169,23.5786,23.6169,15777.0
2022-11-01 13:00:00,24.71,24.77,24.71,24.73,37539.0,23.6264,23.6838,23.6264,23.6456,37539.0
2022-11-01 13:10:00,24.73,24.8,24.73,24.77,15625.0,23.6456,23.7125,23.6456,23.6838,15625.0
2022-11-01 13:20:00,24.79,24.82,24.78,24.79,44041.0,23.7029,23.7316,23.6934,23.7029,44041.0
2022-11-01 13:30:00,24.78,24.8,24.7,24.73,26589.0,23.6934,23.7125,23.6169,23.6456,26589.0
2022-11-01 13:40:00,24.73,24.75,24.69,24.71,33351.0,23.6456,23.6647,23.6073,23.6264,33351.0
2022-11-01 13:50:00,24.71,24.74,24.71,24.73,51173.0,23.6264,23.6551,23.6264,23.6456,51173.0
2022-11-01 14:00:00,24.74,24.81,24.74,24.8,60295.0,23.6551,23.722,23.6551,23.7125,60295.0
2022-11-01 14:10:00,24.8,24.8,24.77,24.77,35939.0,23.7125,23.7125,23.6838,23.6838,35939.0
2022-11-01 14:20:00,24.76,24.76,24.69,24.7,38197.0,23.6742,23.6742,23.6073,23.6169,38197.0
2022-11-01 14:30:00,24.71,24.73,24.69,24.72,29939.0,23.6264,23.6456,23.6073,23.636,29939.0
2022-11-01 14:40:00,24.72,24.72,24.65,24.65,18669.0,23.636,23.636,23.5691,23.5691,18669.0
2022-11-01 14:50:00,24.65,24.74,24.65,24.74,30823.0,23.5691,23.6551,23.5691,23.6551,30823.0
2022-11-01 15:00:00,24.73,24.73,24.7,24.7,33011.0,23.6456,23.6456,23.6169,23.6169,33011.0
2022-11-01 15:10:00,24.69,24.69,24.63,24.66,32056.0,23.6073,23.6073,23.5499,23.5786,32056.0
2022-11-01 15:20:00,24.66,24.68,24.66,24.68,37601.0,23.5786,23.5977,23.5786,23.5977,37601.0
2022-11-01 15:30:00,24.68,24.68,24.66,24.68,38915.0,23.5977,23.5977,23.5786,23.5977,38915.0
2022-11-01 15:40:00,24.68,24.7,24.66,24.66,77579.0,23.5977,23.6169,23.5786,23.5786,77579.0
2022-11-01 15:50:00,24.67,24.71,24.66,24.68,338182.0,23.5882,23.6264,23.5786,23.5977,338182.0
2022-11-02 09:30:00,24.87,24.93,24.7,24.72,155640.0,23.7794,23.8368,23.6169,23.636,155640.0
2022-11-02 09:40:00,24.73,24.8,24.66,24.68,77761.0,23.6456,23.7125,23.5786,23.5977,77761.0
2022-11-02 09:50:00,24.69,24.71,24.52,24.52,66254.0,23.6073,23.6264,23.4448,23.4448,66254.0
2022-11-02 10:00:00,24.53,24.61,24.53,24.56,38276.0,23.4543,23.5308,23.4543,23.483,38276.0
2022-11-02 10:10:00,24.57,24.59,24.45,24.5,17800.0,23.4926,23.5117,23.3778,23.4256,17800.0
2022-11-02 10:20:00,24.49,24.5,24.38,24.38,29276.0,23.4161,23.4256,23.3109,23.3109,29276.0
2022-11-02 10:30:00,24.37,24.38,24.27,24.27,39278.0,23.3013,23.3109,23.2057,23.2057,39278.0
2022-11-02 10:40:00,24.28,24.33,24.28,24.31,33082.0,23.2153,23.2631,23.2153,23.244,33082.0
2022-11-02 10:50:00,24.28,24.32,24.24,24.28,47200.0,23.2153,23.2535,23.177,23.2153,47200.0
2022-11-02 11:00:00,24.28,24.28,24.21,24.25,67760.0,23.2153,23.2153,23.1484,23.1866,67760.0
2022-11-02 11:10:00,24.25,24.26,24.22,24.24,39292.0,23.1866,23.1962,23.1579,23.177,39292.0
2022-11-02 11:20:00,24.23,24.34,24.22,24.28,74650.0,23.1675,23.2727,23.1579,23.2153,74650.0
2022-11-02 11:30:00,24.27,24.3,24.21,24.21,100949.0,23.2057,23.2344,23.1484,23.1484,100949.0
2022-11-02 11:40:00,24.22,24.27,24.22,24.25,32505.0,23.1579,23.2057,23.1579,23.1866,32505.0
2022-11-02 11:50:00,24.25,24.27,24.21,24.22,28053.0,23.1866,23.2057,23.1484,23.1579,28053.0
2022-11-02 12:00:00,24.23,24.25,24.21,24.22,20201.0,23.1675,23.1866,23.1484,23.1579,20201.0
2022-11-02 12:10:00,24.21,24.23,24.18,24.18,38984.0,23.1484,23.1675,23.1197,23.1197,38984.0
2022-11-02 12:20:00,24.18,24.25,24.18,24.24,32903.0,23.1197,23.1866,23.1197,23.177,32903.0
2022-11-02 12:30:00,24.24,24.26,24.22,24.25,30903.0,23.177,23.1962,23.1579,23.1866,30903.0
2022-11-02 12:40:00,24.26,24.31,24.25,24.31,14318.0,23.1962,23.244,23.1866,23.244,14318.0
2022-11-02 12:50:00,24.33,24.34,24.26,24.26,21445.0,23.2631,23.2727,23.1962,23.1962,21445.0
2022-11-02 13:00:00,24.25,24.28,24.2,24.21,51719.0,23.1866,23.2153,23.1388,23.1484,51719.0
2022-11-02 13:10:00,24.2,24.2,24.16,24.19,26684.0,23.1388,23.1388,23.1005,23.1292,26684.0
2022-11-02 13:20:00,24.18,24.18,24.14,24.15,31481.0,23.1197,23.1197,23.0814,23.091,31481.0
2022-11-02 13:30:00,24.14,24.19,24.14,24.18,45102.0,23.0814,23.1292,23.0814,23.1197,45102.0
2022-11-02 13:40:00,24.19,24.21,24.13,24.14,36860.0,23.1292,23.1484,23.0719,23.0814,36860.0
2022-11-02 13:50:00,24.14,24.19,24.13,24.18,48518.0,23.0814,23.1292,23.0719,23.1197,48518.0
2022-11-02 14:00:00,24.18,24.93,24.18,24.81,370054.0,23.1197,23.8368,23.1197,23.722,370054.0
2022-11-02 14:10:00,24.82,24.91,24.66,24.74,201231.0,23.7316,23.8177,23.5786,23.6551,201231.0
2022-11-02 14:20:00,24.75,24.81,24.66,24.72,213088.0,23.6647,23.722,23.5786,23.636,213088.0
2022-11-02 14:30:00,24.72,24.97,24.33,24.47,435294.0,23.636,23.875,23.2631,23.397,435294.0
2022-11-02 14:40:00,24.47,24.65,24.31,24.31,238826.0,23.397,23.5691,23.244,23.244,238826.0
2022-11-02 14:50:00,24.31,24.34,23.96,24.08,392255.0,23.244,23.2727,22.9093,23.0241,392255.0
2022-11-02 15:00:00,24.08,24.24,24.01,24.2,164698.0,23.0241,23.177,22.9571,23.1388,164698.0
2022-11-02 15:10:00,24.18,24.18,23.81,23.81,253512.0,23.1197,23.1197,22.7659,22.7659,253512.0
2022-11-02 15:20:00,23.8,23.8,23.46,23.58,443895.0,22.7563,22.7563,22.4312,22.546,443895.0
2022-11-02 15:30:00,23.57,23.59,23.46,23.54,293419.0,22.5364,22.5555,22.4312,22.5077,293419.0
2022-11-02 15:40:00,23.54,23.63,23.36,23.36,354579.0,22.5077,22.5938,22.3356,22.3356,354579.0
2022-11-02 15:50:00,23.36,23.37,23.23,23.28,612460.0,22.3356,22.3452,22.2113,22.2591,612460.0
2022-11-03 09:30:00,22.98,23.03,22.75,22.91,336154.0,21.9723,22.0201,21.7524,21.9054,336154.0
2022-11-03 09:40:00,22.91,23.02,22.73,22.79,254465.0,21.9054,22.0105,21.7333,21.7906,254465.0
2022-11-03 09:50:00,22.79,22.84,22.66,22.68,206556.0,21.7906,21.8384,21.6663,21.6854,206556.0
2022-11-03 10:00:00,22.7,22.92,22.63,22.63,221629.0,21.7046,21.9149,21.6376,21.6376,221629.0
2022-11-03 10:10:00,22.62,22.79,22.61,22.77,99789.0,21.6281,21.7906,21.6185,21.7715,99789.0
2022-11-03 10:20:00,22.76,22.94,22.75,22.9,192854.0,21.7619,21.934,21.7524,21.8958,192854.0
2022-11-03 10:30:00,22.89,22.89,22.74,22.79,82948.0,21.8862,21.8862,21.7428,21.7906,82948.0
2022-11-03 10:40:00,22.79,23.0,22.75,23.0,127128.0,21.7906,21.9914,21.7524,21.9914,127128.0
2022-11-03 10:50:00,22.99,23.09,22.98,23.09,112274.0,21.9819,22.0775,21.9723,22.0775,112274.0
2022-11-03 11:00:00,23.09,23.09,22.92,22.95,98773.0,22.0775,22.0775,21.9149,21.9436,98773.0
2022-11-03 11:10:00,22.93,22.96,22.81,22.87,48064.0,21.9245,21.9532,21.8097,21.8671,48064.0
2022-11-03 11:20:00,22.87,22.9,22.82,22.84,41169.0,21.8671,21.8958,21.8193,21.8384,41169.0
2022-11-03 11:30:00,22.84,22.89,22.74,22.88,70783.0,21.8384,21.8862,21.7428,21.8767,70783.0
2022-11-03 11:40:00,22.88,22.89,22.79,22.79,69246.0,21.8767,21.8862,21.7906,21.7906,69246.0
2022-11-03 11:50:00,22.78,22.78,22.71,22.73,36136.0,21.7811,21.7811,21.7141,21.7333,36136.0
2022-11-03 12:00:00,22.73,22.8,22.69,22.73,26479.0,21.7333,21.8002,21.695,21.7333,26479.0
2022-11-03 12:10:00,22.74,22.82,22.74,22.81,41221.0,21.7428,21.8193,21.7428,21.8097,41221.0
2022-11-03 12:20:00,22.82,22.82,22.73,22.73,30794.0,21.8193,21.8193,21.7333,21.7333,30794.0
2022-11-03 12:30:00,22.73,22.77,22.65,22.65,67119.0,21.7333,21.7715,21.6568,21.6568,67119.0
2022-11-03 12:40:00,22.65,22.7,22.64,22.68,50467.0,21.6568,21.7046,21.6472,21.6854,50467.0
2022-11-03 12:50:00,22.68,22.73,22.67,22.67,61295.0,21.6854,21.7333,21.6759,21.6759,61295.0
2022-11-03 13:00:00,22.68,22.68,22.61,22.63,41193.0,21.6854,21.6854,21.6185,21.6376,41193.0
2022-11-03 13:10:00,22.63,22.7,22.61,22.64,56669.0,21.6376,21.7046,21.6185,21.6472,56669.0
2022-11-03 13:20:00,22.63,22.64,22.62,22.64,14820.0,21.6376,21.6472,21.6281,21.6472,14820.0
2022-11-03 13:30:00,22.63,22.65,22.61,22.64,25720.0,21.6376,21.6568,21.6185,21.6472,25720.0
2022-11-03 13:40:00,22.64,22.66,22.62,22.66,33938.0,21.6472,21.6663,21.6281,21.6663,33938.0
2022-11-03 13:50:00,22.66,22.68,22.63,22.64,50207.0,21.6663,21.6854,21.6376,21.6472,50207.0
2022-11-03 14:00:00,22.66,22.7,22.58,22.7,60229.0,21.6663,21.7046,21.5898,21.7046,60229.0
2022-11-03 14:10:00,22.72,22.73,22.64,22.64,68924.0,21.7237,21.7333,21.6472,21.6472,68924.0
2022-11-03 14:20:00,22.65,22.7,22.65,22.69,42684.0,21.6568,21.7046,21.6568,21.695,42684.0
2022-11-03 14:30:00,22.69,22.72,22.68,22.69,73676.0,21.695,21.7237,21.6854,21.695,73676.0
2022-11-03 14:40:00,22.68,22.71,22.68,22.68,66463.0,21.6854,21.7141,21.6854,21.6854,66463.0
2022-11-03 14:50:00,22.69,22.76,22.68,22.75,110652.0,21.695,21.7619,21.6854,21.7524,110652.0
2022-11-03 15:00:00,22.75,22.77,22.72,22.73,111384.0,21.7524,21.7715,21.7237,21.7333,111384.0
2022-11-03 15:10:00,22.73,22.77,22.71,22.73,141915.0,21.7333,21.7715,21.7141,21.7333,141915.0
2022-11-03 15:20:00,22.74,22.83,22.73,22.77,126618.0,21.7428,21.8289,21.7333,21.7715,126618.0
2022-11-03 15:30:00,22.77,22.79,22.73,22.73,125965.0,21.7715,21.7906,21.7333,21.7333,125965.0
2022-11-03 15:40:00,22.73,22.77,22.71,22.73,165619.0,21.7333,21.7715,21.7141,21.7333,165619.0
2022-11-03 15:50:00,22.73,22.73,22.64,22.69,186321.0,21.7333,21.7333,21.6472,21.695,186321.0
2022-11-04 09:30:00,23.78,24.14,23.75,24.02,738389.0,22.7372,23.0814,22.7085,22.9667,738389.0
2022-11-04 09:40:00,24.03,24.19,23.89,24.05,349839.0,22.9763,23.1292,22.8424,22.9954,349839.0
2022-11-04 09:50:00,24.04,24.25,24.04,24.23,361806.0,22.9858,23.1866,22.9858,23.1675,361806.0
2022-11-04 10:00:00,24.23,24.26,24.13,24.25,259829.0,23.1675,23.1962,23.0719,23.1866,259829.0
2022-11-04 10:10:00,24.25,24.45,24.21,24.38,204687.0,23.1866,23.3778,23.1484,23.3109,204687.0
2022-11-04 10:20:00,24.38,24.53,24.35,24.45,155007.0,23.3109,23.4543,23.2822,23.3778,155007.0
2022-11-04 10:30:00,24.46,24.57,24.43,24.55,124538.0,23.3874,23.4926,23.3587,23.4734,124538.0
2022-11-04 10:40:00,24.55,24.63,24.46,24.51,132864.0,23.4734,23.5499,23.3874,23.4352,132864.0
2022-11-04 10:50:00,24.51,24.51,24.37,24.43,147480.0,23.4352,23.4352,23.3013,23.3587,147480.0
2022-11-04 11:00:00,24.43,24.55,24.43,24.52,123335.0,23.3587,23.4734,23.3587,23.4448,123335.0
2022-11-04 11:10:00,24.52,24.56,24.5,24.51,91021.0,23.4448,23.483,23.4256,23.4352,91021.0
2022-11-04 11:20:00,24.51,24.61,24.43,24.45,108461.0,23.4352,23.5308,23.3587,23.3778,108461.0
2022-11-04 11:30:00,24.44,24.57,24.44,24.51,69529.0,23.3683,23.4926,23.3683,23.4352,69529.0
2022-11-04 11:40:00,24.52,24.53,24.43,24.51,128461.0,23.4448,23.4543,23.3587,23.4352,128461.0
2022-11-04 11:50:00,24.51,24.55,24.38,24.38,126553.0,23.4352,23.4734,23.3109,23.3109,126553.0
2022-11-04 12:00:00,24.38,24.39,24.23,24.36,101250.0,23.3109,23.3205,23.1675,23.2918,101250.0
2022-11-04 12:10:00,24.36,24.47,24.33,24.46,75844.0,23.2918,23.397,23.2631,23.3874,75844.0
2022-11-04 12:20:00,24.45,24.47,24.34,24.46,62641.0,23.3778,23.397,23.2727,23.3874,62641.0
2022-11-04 12:30:00,24.47,24.53,24.45,24.48,80188.0,23.397,23.4543,23.3778,23.4065,80188.0
2022-11-04 12:40:00,24.46,24.49,24.41,24.45,45351.0,23.3874,23.4161,23.3396,23.3778,45351.0
2022-11-04 12:50:00,24.46,24.54,24.46,24.52,44245.0,23.3874,23.4639,23.3874,23.4448,44245.0
2022-11-04 13:00:00,24.51,24.52,24.4,24.4,75745.0,23.4352,23.4448,23.33,23.33,75745.0
2022-11-04 13:10:00,24.41,24.5,24.41,24.5,40777.0,23.3396,23.4256,23.3396,23.4256,40777.0
2022-11-04 13:20:00,24.51,24.53,24.47,24.48,47036.0,23.4352,23.4543,23.397,23.4065,47036.0
2022-11-04 13:30:00,24.48,24.6,24.46,24.57,44650.0,23.4065,23.5213,23.3874,23.4926,44650.0
2022-11-04 13:40:00,24.56,24.57,24.5,24.54,75487.0,23.483,23.4926,23.4256,23.4639,75487.0
2022-11-04 13:50:00,24.55,24.59,24.52,24.55,85821.0,23.4734,23.5117,23.4448,23.4734,85821.0
2022-11-04 14:00:00,24.55,24.59,24.51,24.54,90630.0,23.4734,23.5117,23.4352,23.4639,90630.0
2022-11-04 14:10:00,24.55,24.59,24.53,24.59,59299.0,23.4734,23.5117,23.4543,23.5117,59299.0
2022-11-04 14:20:00,24.6,24.66,24.59,24.66,117393.0,23.5213,23.5786,23.5117,23.5786,117393.0
2022-11-04 14:30:00,24.66,24.73,24.66,24.7,108006.0,23.5786,23.6456,23.5786,23.6169,108006.0
2022-11-04 14:40:00,24.71,24.76,24.71,24.73,77974.0,23.6264,23.6742,23.6264,23.6456,77974.0
2022-11-04 14:50:00,24.74,24.85,24.74,24.82,115969.0,23.6551,23.7603,23.6551,23.7316,115969.0
2022-11-04 15:00:00,24.83,24.84,24.77,24.83,125031.0,23.7412,23.7507,23.6838,23.7412,125031.0
2022-11-04 15:10:00,24.82,24.89,24.82,24.86,131385.0,23.7316,23.7985,23.7316,23.7699,131385.0
2022-11-04 15:20:00,24.86,24.86,24.8,24.82,161496.0,23.7699,23.7699,23.7125,23.7316,161496.0
2022-11-04 15:30:00,24.82,24.91,24.79,24.87,191693.0,23.7316,23.8177,23.7029,23.7794,191693.0
2022-11-04 15:40:00,24.86,24.86,24.79,24.79,229801.0,23.7699,23.7699,23.7029,23.7029,229801.0
2022-11-04 15:50:00,24.8,24.99,24.8,24.94,758278.0,23.7125,23.8942,23.7125,23.8463,758278.0
2022-11-07 09:30:00,25.08,25.23,24.99,25.03,403556.0,23.9802,24.1236,23.8942,23.9324,403556.0
2022-11-07 09:40:00,25.03,25.23,25.03,25.1,139483.0,23.9324,24.1236,23.9324,23.9993,139483.0
2022-11-07 09:50:00,25.11,25.17,25.07,25.09,119843.0,24.0089,24.0663,23.9706,23.9898,119843.0
2022-11-07 10:00:00,25.07,25.07,24.86,24.91,202756.0,23.9706,23.9706,23.7699,23.8177,202756.0
2022-11-07 10:10:00,24.91,24.95,24.85,24.89,96890.0,23.8177,23.8559,23.7603,23.7985,96890.0
2022-11-07 10:20:00,24.88,24.88,24.66,24.74,155060.0,23.789,23.789,23.5786,23.6551,155060.0
2022-11-07 10:30:00,24.74,24.9,24.72,24.9,95536.0,23.6551,23.8081,23.636,23.8081,95536.0
2022-11-07 10:40:00,24.9,24.95,24.85,24.92,37306.0,23.8081,23.8559,23.7603,23.8272,37306.0
2022-11-07 10:50:00,24.92,25.08,24.92,25.03,91499.0,23.8272,23.9802,23.8272,23.9324,91499.0
2022-11-07 11:00:00,25.04,25.09,24.97,25.01,63621.0,23.942,23.9898,23.875,23.9133,63621.0
2022-11-07 11:10:00,25.0,25.13,24.97,25.11,50840.0,23.9037,24.028,23.875,24.0089,50840.0
2022-11-07 11:20:00,25.11,25.15,25.09,25.13,97597.0,24.0089,24.0471,23.9898,24.028,97597.0
2022-11-07 11:30:00,25.14,25.16,25.11,25.11,147268.0,24.0376,24.0567,24.0089,24.0089,147268.0
2022-11-07 11:40:00,25.11,25.12,25.03,25.12,54278.0,24.0089,24.0185,23.9324,24.0185,54278.0
2022-11-07 11:50:00,25.13,25.2,25.13,25.17,32306.0,24.028,24.0949,24.028,24.0663,32306.0
2022-11-07 12:00:00,25.18,25.18,25.1,25.18,32268.0,24.0758,24.0758,23.9993,24.0758,32268.0
2022-11-07 12:10:00,25.17,25.2,25.13,25.14,48603.0,24.0663,24.0949,24.028,24.0376,48603.0
2022-11-07 12:20:00,25.14,25.19,25.14,25.18,17900.0,24.0376,24.0854,24.0376,24.0758,17900.0
2022-11-07 12:30:00,25.19,25.24,25.17,25.17,35340.0,24.0854,24.1332,24.0663,24.0663,35340.0
2022-11-07 12:40:00,25.17,25.2,25.17,25.19,23768.0,24.0663,24.0949,24.0663,24.0854,23768.0
2022-11-07 12:50:00,25.19,25.19,25.12,25.15,26923.0,24.0854,24.0854,24.0185,24.0471,26923.0
2022-11-07 13:00:00,25.15,25.16,25.07,25.07,14689.0,24.0471,24.0567,23.9706,23.9706,14689.0
2022-11-07 13:10:00,25.08,25.1,25.05,25.07,27526.0,23.9802,23.9993,23.9515,23.9706,27526.0
2022-11-07 13:20:00,25.07,25.1,25.05,25.1,30780.0,23.9706,23.9993,23.9515,23.9993,30780.0
2022-11-07 13:30:00,25.11,25.13,25.08,25.09,43381.0,24.0089,24.028,23.9802,23.9898,43381.0
2022-11-07 13:40:00,25.09,25.1,25.06,25.09,31866.0,23.9898,23.9993,23.9611,23.9898,31866.0
2022-11-07 13:50:00,25.1,25.13,25.09,25.11,40018.0,23.9993,24.028,23.9898,24.0089,40018.0
2022-11-07 14:00:00,25.13,25.13,25.04,25.05,51385.0,24.028,24.028,23.942,23.9515,51385.0
2022-11-07 14:10:00,25.04,25.11,25.02,25.1,80663.0,23.942,24.0089,23.9228,23.9993,80663.0
2022-11-07 14:20:00,25.1,25.1,25.05,25.08,37433.0,23.9993,23.9993,23.9515,23.9802,37433.0
2022-11-07 14:30:00,25.08,25.13,25.04,25.13,82012.0,23.9802,24.028,23.942,24.028,82012.0
2022-11-07 14:40:00,25.13,25.14,25.07,25.11,50924.0,24.028,24.0376,23.9706,24.0089,50924.0
2022-11-07 14:50:00,25.11,25.12,25.07,25.08,70536.0,24.0089,24.0185,23.9706,23.9802,70536.0
2022-11-07 15:00:00,25.08,25.13,25.07,25.09,65365.0,23.9802,24.028,23.9706,23.9898,65365.0
2022-11-07 15:10:00,25.09,25.16,25.09,25.13,51544.0,23.9898,24.0567,23.9898,24.028,51544.0
2022-11-07 15:20:00,25.14,25.16,25.11,25.16,43006.0,24.0376,24.0567,24.0089,24.0567,43006.0
2022-11-07 15:30:00,25.16,25.18,25.14,25.15,76515.0,24.0567,24.0758,24.0376,24.0471,76515.0
2022-11-07 15:40:00,25.15,25.16,25.09,25.13,87652.0,24.0471,24.0567,23.9898,24.028,87652.0
2022-11-07 15:50:00,25.14,25.16,25.11,25.13,214473.0,24.0376,24.0567,24.0089,24.028,214473.0
2022-11-08 09:30:00,25.16,25.19,25.05,25.06,270913.0,24.0567,24.0854,23.9515,23.9611,270913.0
2022-11-08 09:40:00,25.08,25.22,25.05,25.18,108484.0,23.9802,24.1141,23.9515,24.0758,108484.0
2022-11-08 09:50:00,25.17,25.32,25.17,25.26,105918.0,24.0663,24.2097,24.0663,24.1523,105918.0
2022-11-08 10:00:00,25.27,25.73,25.27,25.72,352478.0,24.1619,24.6017,24.1619,24.5921,352478.0
2022-11-08 10:10:00,25.73,26.21,25.65,26.15,606221.0,24.6017,25.0607,24.5252,25.0033,606221.0
2022-11-08 10:20:00,26.14,26.24,26.03,26.18,432239.0,24.9937,25.0893,24.8885,25.032,432239.0
2022-11-08 10:30:00,26.19,26.45,26.18,26.35,293323.0,25.0415,25.2901,25.032,25.1945,293323.0
2022-11-08 10:40:00,26.36,26.71,26.34,26.71,302938.0,25.2041,25.5387,25.185,25.5387,302938.0
2022-11-08 10:50:00,26.73,26.75,26.63,26.69,289700.0,25.5579,25.577,25.4622,25.5196,289700.0
2022-11-08 11:00:00,26.69,26.8,26.66,26.75,371006.0,25.5196,25.6248,25.4909,25.577,371006.0
2022-11-08 11:10:00,26.75,26.76,26.61,26.75,252697.0,25.577,25.5865,25.4431,25.577,252697.0
2022-11-08 11:20:00,26.76,26.88,26.75,26.86,193950.0,25.5865,25.7013,25.577,25.6822,193950.0
2022-11-08 11:30:00,26.87,26.88,26.73,26.75,242088.0,25.6917,25.7013,25.5579,25.577,242088.0
2022-11-08 11:40:00,26.76,26.89,26.76,26.82,84552.0,25.5865,25.7108,25.5865,25.6439,84552.0
2022-11-08 11:50:00,26.82,26.92,26.79,26.88,165177.0,25.6439,25.7395,25.6152,25.7013,165177.0
2022-11-08 12:00:00,26.89,26.95,26.8,26.82,113667.0,25.7108,25.7682,25.6248,25.6439,113667.0
2022-11-08 12:10:00,26.81,26.84,26.64,26.64,142015.0,25.6343,25.663,25.4718,25.4718,142015.0
2022-11-08 12:20:00,26.65,26.77,26.63,26.75,86250.0,25.4814,25.5961,25.4622,25.577,86250.0
2022-11-08 12:30:00,26.75,26.8,26.7,26.8,68244.0,25.577,25.6248,25.5292,25.6248,68244.0
2022-11-08 12:40:00,26.8,26.82,26.75,26.79,43931.0,25.6248,25.6439,25.577,25.6152,43931.0
2022-11-08 12:50:00,26.79,26.83,26.76,26.83,71511.0,25.6152,25.6535,25.5865,25.6535,71511.0
2022-11-08 13:00:00,26.84,26.87,26.8,26.87,54378.0,25.663,25.6917,25.6248,25.6917,54378.0
2022-11-08 13:10:00,26.87,26.89,26.8,26.8,76649.0,25.6917,25.7108,25.6248,25.6248,76649.0
2022-11-08 13:20:00,26.8,26.8,26.57,26.62,181711.0,25.6248,25.6248,25.4049,25.4527,181711.0
2022-11-08 13:30:00,26.61,26.64,26.52,26.63,141547.0,25.4431,25.4718,25.3571,25.4622,141547.0
2022-11-08 13:40:00,26.63,26.7,26.56,26.56,123993.0,25.4622,25.5292,25.3953,25.3953,123993.0
2022-11-08 13:50:00,26.56,26.65,26.56,26.6,90531.0,25.3953,25.4814,25.3953,25.4336,90531.0
2022-11-08 14:00:00,26.57,26.65,26.55,26.56,59696.0,25.4049,25.4814,25.3857,25.3953,59696.0
2022-11-08 14:10:00,26.56,26.58,26.46,26.48,91157.0,25.3953,25.4144,25.2997,25.3188,91157.0
2022-11-08 14:20:00,26.48,26.5,26.29,26.3,126087.0,25.3188,25.3379,25.1371,25.1467,126087.0
2022-11-08 14:30:00,26.3,26.51,26.26,26.48,147789.0,25.1467,25.3475,25.1085,25.3188,147789.0
2022-11-08 14:40:00,26.47,26.52,26.41,26.52,125829.0,25.3093,25.3571,25.2519,25.3571,125829.0
2022-11-08 14:50:00,26.52,26.57,26.5,26.52,118355.0,25.3571,25.4049,25.3379,25.3571,118355.0
2022-11-08 15:00:00,26.52,26.63,26.5,26.53,128198.0,25.3571,25.4622,25.3379,25.3666,128198.0
2022-11-08 15:10:00,26.54,26.63,26.54,26.6,112666.0,25.3762,25.4622,25.3762,25.4336,112666.0
2022-11-08 15:20:00,26.61,26.68,26.6,26.65,141306.0,25.4431,25.51,25.4336,25.4814,141306.0
2022-11-08 15:30:00,26.65,26.75,26.65,26.68,189474.0,25.4814,25.577,25.4814,25.51,189474.0
2022-11-08 15:40:00,26.69,26.77,26.68,26.68,254889.0,25.5196,25.5961,25.51,25.51,254889.0
2022-11-08 15:50:00,26.68,26.71,26.63,26.63,627240.0,25.51,25.5387,25.4622,25.4622,627240.0
2022-11-09 09:30:00,26.6,26.65,26.35,26.53,326641.0,25.4336,25.4814,25.1945,25.3666,326641.0
2022-11-09 09:40:00,26.52,26.84,26.43,26.62,204063.0,25.3571,25.663,25.271,25.4527,204063.0
2022-11-09 09:50:00,26.63,26.64,26.42,26.51,188160.0,25.4622,25.4718,25.2614,25.3475,188160.0
2022-11-09 10:00:00,26.5,26.96,26.5,26.96,162314.0,25.3379,25.7778,25.3379,25.7778,162314.0
2022-11-09 10:10:00,26.95,27.02,26.82,26.85,237279.0,25.7682,25.8351,25.6439,25.6726,237279.0
2022-11-09 10:20:00,26.83,26.89,26.57,26.61,169447.0,25.6535,25.7108,25.4049,25.4431,169447.0
2022-11-09 10:30:00,26.61,26.68,26.45,26.47,164707.0,25.4431,25.51,25.2901,25.3093,164707.0
2022-11-09 10:40:00,26.49,26.55,26.36,26.54,139256.0,25.3284,25.3857,25.2041,25.3762,139256.0
2022-11-09 10:50:00,26.54,26.57,26.41,26.44,82079.0,25.3762,25.4049,25.2519,25.2806,82079.0
2022-11-09 11:00:00,26.45,26.61,26.43,26.58,92065.0,25.2901,25.4431,25.271,25.4144,92065.0
2022-11-09 11:10:00,26.57,26.65,26.54,26.64,68743.0,25.4049,25.4814,25.3762,25.4718,68743.0
2022-11-09 11:20:00,26.66,26.68,26.6,26.65,39336.0,25.4909,25.51,25.4336,25.4814,39336.0
2022-11-09 11:30:00,26.64,26.7,26.59,26.68,33048.0,25.4718,25.5292,25.424,25.51,33048.0
2022-11-09 11:40:00,26.67,26.68,26.61,26.66,53121.0,25.5005,25.51,25.4431,25.4909,53121.0
2022-11-09 11:50:00,26.65,26.73,26.64,26.66,98402.0,25.4814,25.5579,25.4718,25.4909,98402.0
2022-11-09 12:00:00,26.66,26.71,26.57,26.58,63334.0,25.4909,25.5387,25.4049,25.4144,63334.0
2022-11-09 12:10:00,26.57,26.59,26.48,26.56,112981.0,25.4049,25.424,25.3188,25.3953,112981.0
2022-11-09 12:20:00,26.56,26.58,26.48,26.5,38461.0,25.3953,25.4144,25.3188,25.3379,38461.0
2022-11-09 12:30:00,26.51,26.61,26.51,26.53,25866.0,25.3475,25.4431,25.3475,25.3666,25866.0
2022-11-09 12:40:00,26.53,26.57,26.51,26.57,14661.0,25.3666,25.4049,25.3475,25.4049,14661.0
2022-11-09 12:50:00,26.55,26.57,26.49,26.56,19822.0,25.3857,25.4049,25.3284,25.3953,19822.0
2022-11-09 13:00:00,26.56,26.58,26.44,26.46,44749.0,25.3953,25.4144,25.2806,25.2997,44749.0
2022-11-09 13:10:00,26.46,26.52,26.43,26.49,35430.0,25.2997,25.3571,25.271,25.3284,35430.0
2022-11-09 13:20:00,26.49,26.52,26.44,26.45,51487.0,25.3284,25.3571,25.2806,25.2901,51487.0
2022-11-09 13:30:00,26.45,26.45,26.29,26.33,76593.0,25.2901,25.2901,25.1371,25.1754,76593.0
2022-11-09 13:40:00,26.33,26.38,26.32,26.36,49068.0,25.1754,25.2232,25.1658,25.2041,49068.0
2022-11-09 13:50:00,26.34,26.34,26.24,26.31,42675.0,25.185,25.185,25.0893,25.1563,42675.0
2022-11-09 14:00:00,26.31,26.33,26.24,26.31,47710.0,25.1563,25.1754,25.0893,25.1563,47710.0
2022-11-09 14:10:00,26.32,26.32,26.21,26.26,85356.0,25.1658,25.1658,25.0607,25.1085,85356.0
2022-11-09 14:20:00,26.3,26.32,26.26,26.3,25137.0,25.1467,25.1658,25.1085,25.1467,25137.0
2022-11-09 14:30:00,26.29,26.29,26.16,26.18,46411.0,25.1371,25.1371,25.0128,25.032,46411.0
2022-11-09 14:40:00,26.17,26.26,26.17,26.19,25275.0,25.0224,25.1085,25.0224,25.0415,25275.0
2022-11-09 14:50:00,26.18,26.26,26.16,26.26,45638.0,25.032,25.1085,25.0128,25.1085,45638.0
2022-11-09 15:00:00,26.26,26.38,26.26,26.36,55875.0,25.1085,25.2232,25.1085,25.2041,55875.0
2022-11-09 15:10:00,26.33,26.34,26.29,26.33,25092.0,25.1754,25.185,25.1371,25.1754,25092.0
2022-11-09 15:20:00,26.33,26.36,26.3,26.34,34253.0,25.1754,25.2041,25.1467,25.185,34253.0
2022-11-09 15:30:00,26.34,26.39,26.3,26.36,52842.0,25.185,25.2328,25.1467,25.2041,52842.0
2022-11-09 15:40:00,26.36,26.36,26.2,26.21,183386.0,25.2041,25.2041,25.0511,25.0607,183386.0
2022-11-09 15:50:00,26.22,26.29,26.18,26.27,377816.0,25.0702,25.1371,25.032,25.118,377816.0
2022-11-10 09:30:00,27.75,27.92,27.41,27.41,996938.0,26.5331,26.6957,26.208,26.208,996938.0
2022-11-10 09:40:00,27.41,27.65,27.32,27.57,294815.0,26.208,26.4375,26.122,26.361,294815.0
2022-11-10 09:50:00,27.57,27.72,27.55,27.72,381069.0,26.361,26.5044,26.3419,26.5044,381069.0
2022-11-10 10:00:00,27.73,27.88,27.67,27.82,229861.0,26.514,26.6574,26.4566,26.6001,229861.0
2022-11-10 10:10:00,27.82,27.94,27.8,27.87,228924.0,26.6001,26.7148,26.5809,26.6479,228924.0
2022-11-10 10:20:00,27.86,28.02,27.84,28.02,236714.0,26.6383,26.7913,26.6192,26.7913,236714.0
2022-11-10 10:30:00,28.02,28.02,27.84,27.91,128027.0,26.7913,26.7913,26.6192,26.6861,128027.0
2022-11-10 10:40:00,27.9,28.08,27.9,28.08,143306.0,26.6765,26.8487,26.6765,26.8487,143306.0
2022-11-10 10:50:00,28.09,28.11,28.01,28.07,113904.0,26.8582,26.8773,26.7817,26.8391,113904.0
2022-11-10 11:00:00,28.08,28.09,27.9,27.9,188468.0,26.8487,26.8582,26.6765,26.6765,188468.0
2022-11-10 11:10:00,27.89,27.95,27.79,27.81,124995.0,26.667,26.7244,26.5714,26.5905,124995.0
2022-11-10 11:20:00,27.81,27.97,27.79,27.92,90121.0,26.5905,26.7435,26.5714,26.6957,90121.0
2022-11-10 11:30:00,27.93,28.04,27.92,28.04,94630.0,26.7052,26.8104,26.6957,26.8104,94630.0
2022-11-10 11:40:00,28.04,28.07,27.91,27.91,103958.0,26.8104,26.8391,26.6861,26.6861,103958.0
2022-11-10 11:50:00,27.91,28.02,27.9,28.02,68424.0,26.6861,26.7913,26.6765,26.7913,68424.0
2022-11-10 12:00:00,28.02,28.02,27.93,27.94,98289.0,26.7913,26.7913,26.7052,26.7148,98289.0
2022-11-10 12:10:00,27.94,28.04,27.93,28.02,72428.0,26.7148,26.8104,26.7052,26.7913,72428.0
2022-11-10 12:20:00,28.02,28.03,27.96,28.01,87522.0,26.7913,26.8008,26.7339,26.7817,87522.0
2022-11-10 12:30:00,28.01,28.03,27.95,27.99,63494.0,26.7817,26.8008,26.7244,26.7626,63494.0
2022-11-10 12:40:00,27.98,28.05,27.98,28.03,89077.0,26.753,26.82,26.753,26.8008,89077.0
2022-11-10 12:50:00,28.04,28.06,27.97,27.97,99777.0,26.8104,26.8295,26.7435,26.7435,99777.0
2022-11-10 13:00:00,27.99,28.16,27.99,28.15,79283.0,26.7626,26.9251,26.7626,26.9156,79283.0
2022-11-10 13:10:00,28.17,28.22,28.14,28.2,123183.0,26.9347,26.9825,26.906,26.9634,123183.0
2022-11-10 13:20:00,28.21,28.25,28.18,28.25,97368.0,26.973,27.0112,26.9443,27.0112,97368.0
2022-11-10 13:30:00,28.25,28.26,28.2,28.23,70038.0,27.0112,27.0208,26.9634,26.9921,70038.0
2022-11-10 13:40:00,28.22,28.24,28.15,28.16,122210.0,26.9825,27.0016,26.9156,26.9251,122210.0
2022-11-10 13:50:00,28.16,28.16,28.06,28.07,103104.0,26.9251,26.9251,26.8295,26.8391,103104.0
2022-11-10 14:00:00,28.07,28.09,28.05,28.09,64088.0,26.8391,26.8582,26.82,26.8582,64088.0
2022-11-10 14:10:00,28.1,28.14,28.07,28.13,50610.0,26.8678,26.906,26.8391,26.8965,50610.0
2022-11-10 14:20:00,28.13,28.14,28.07,28.09,63409.0,26.8965,26.906,26.8391,26.8582,63409.0
2022-11-10 14:30:00,28.09,28.12,28.05,28.11,60596.0,26.8582,26.8869,26.82,26.8773,60596.0
2022-11-10 14:40:00,28.11,28.11,28.05,28.09,75393.0,26.8773,26.8773,26.82,26.8582,75393.0
2022-11-10 14:50:00,28.09,28.12,28.07,28.09,75594.0,26.8582,26.8869,26.8391,26.8582,75594.0
2022-11-10 15:00:00,28.09,28.09,28.04,28.09,105166.0,26.8582,26.8582,26.8104,26.8582,105166.0
2022-11-10 15:10:00,28.1,28.14,28.1,28.13,64561.0,26.8678,26.906,26.8678,26.8965,64561.0
2022-11-10 15:20:00,28.13,28.2,28.1,28.2,107162.0,26.8965,26.9634,26.8678,26.9634,107162.0
2022-11-10 15:30:00,28.2,28.3,28.2,28.3,140901.0,26.9634,27.059,26.9634,27.059,140901.0
2022-11-10 15:40:00,28.3,28.31,28.2,28.2,232226.0,27.059,27.0686,26.9634,26.9634,232226.0
2022-11-10 15:50:00,28.2,28.26,28.16,28.22,476775.0,26.9634,27.0208,26.9251,26.9825,476775.0
2022-11-11 09:30:00,28.21,28.24,28.03,28.09,556645.0,26.973,27.0016,26.8008,26.8582,556645.0
2022-11-11 09:40:00,28.08,28.09,27.84,28.02,329426.0,26.8487,26.8582,26.6192,26.7913,329426.0
2022-11-11 09:50:00,28.02,28.14,27.92,28.13,234229.0,26.7913,26.906,26.6957,26.8965,234229.0
2022-11-11 10:00:00,28.12,28.2,27.91,27.98,189135.0,26.8869,26.9634,26.6861,26.753,189135.0
2022-11-11 10:10:00,27.97,28.12,27.95,28.11,94680.0,26.7435,26.8869,26.7244,26.8773,94680.0
2022-11-11 10:20:00,28.11,28.25,28.11,28.24,96418.0,26.8773,27.0112,26.8773,27.0016,96418.0
2022-11-11 10:30:00,28.23,28.26,28.04,28.04,112966.0,26.9921,27.0208,26.8104,26.8104,112966.0
2022-11-11 10:40:00,28.03,28.03,27.88,27.93,194673.0,26.8008,26.8008,26.6574,26.7052,194673.0
2022-11-11 10:50:00,27.92,28.08,27.92,28.06,39122.0,26.6957,26.8487,26.6957,26.8295,39122.0
2022-11-11 11:00:00,28.06,28.14,28.02,28.06,92634.0,26.8295,26.906,26.7913,26.8295,92634.0
2022-11-11 11:10:00,28.05,28.08,27.95,28.07,95031.0,26.82,26.8487,26.7244,26.8391,95031.0
2022-11-11 11:20:00,28.07,28.09,28.0,28.0,37695.0,26.8391,26.8582,26.7722,26.7722,37695.0
2022-11-11 11:30:00,27.99,28.07,27.98,28.04,37879.0,26.7626,26.8391,26.753,26.8104,37879.0
2022-11-11 11:40:00,28.03,28.11,28.0,28.02,62382.0,26.8008,26.8773,26.7722,26.7913,62382.0
2022-11-11 11:50:00,28.03,28.11,28.02,28.09,48382.0,26.8008,26.8773,26.7913,26.8582,48382.0
2022-11-11 12:00:00,28.09,28.13,28.04,28.08,57462.0,26.8582,26.8965,26.8104,26.8487,57462.0
2022-11-11 12:10:00,28.09,28.2,28.09,28.19,36688.0,26.8582,26.9634,26.8582,26.9538,36688.0
2022-11-11 12:20:00,28.19,28.21,28.15,28.2,40226.0,26.9538,26.973,26.9156,26.9634,40226.0
2022-11-11 12:30:00,28.19,28.22,28.13,28.18,39344.0,26.9538,26.9825,26.8965,26.9443,39344.0
2022-11-11 12:40:00,28.16,28.2,28.14,28.16,25167.0,26.9251,26.9634,26.906,26.9251,25167.0
2022-11-11 12:50:00,28.17,28.23,28.17,28.2,21078.0,26.9347,26.9921,26.9347,26.9634,21078.0
2022-11-11 13:00:00,28.21,28.26,28.19,28.26,27707.0,26.973,27.0208,26.9538,27.0208,27707.0
2022-11-11 13:10:00,28.26,28.29,28.19,28.23,31211.0,27.0208,27.0494,26.9538,26.9921,31211.0
2022-11-11 13:20:00,28.22,28.23,28.17,28.22,36844.0,26.9825,26.9921,26.9347,26.9825,36844.0
2022-11-11 13:30:00,28.23,28.23,28.08,28.09,97756.0,26.9921,26.9921,26.8487,26.8582,97756.0
2022-11-11 13:40:00,28.08,28.11,28.06,28.09,86245.0,26.8487,26.8773,26.8295,26.8582,86245.0
2022-11-11 13:50:00,28.09,28.14,28.09,28.14,21346.0,26.8582,26.906,26.8582,26.906,21346.0
2022-11-11 14:00:00,28.14,28.15,28.08,28.11,46612.0,26.906,26.9156,26.8487,26.8773,46612.0
2022-11-11 14:10:00,28.11,28.12,28.07,28.09,47546.0,26.8773,26.8869,26.8391,26.8582,47546.0
2022-11-11 14:20:00,28.1,28.23,28.1,28.23,55387.0,26.8678,26.9921,26.8678,26.9921,55387.0
2022-11-11 14:30:00,28.22,28.28,28.21,28.27,56914.0,26.9825,27.0399,26.973,27.0303,56914.0
2022-11-11 14:40:00,28.27,28.27,28.22,28.23,49407.0,27.0303,27.0303,26.9825,26.9921,49407.0
2022-11-11 14:50:00,28.23,28.33,28.23,28.33,84385.0,26.9921,27.0877,26.9921,27.0877,84385.0
2022-11-11 15:00:00,28.33,28.33,28.22,28.22,97867.0,27.0877,27.0877,26.9825,26.9825,97867.0
2022-11-11 15:10:00,28.21,28.21,28.16,28.19,51803.0,26.973,26.973,26.9251,26.9538,51803.0
2022-11-11 15:20:00,28.19,28.24,28.18,28.23,55631.0,26.9538,27.0016,26.9443,26.9921,55631.0
2022-11-11 15:30:00,28.23,28.23,28.16,28.22,56131.0,26.9921,26.9921,26.9251,26.9825,56131.0
2022-11-11 15:40:00,28.23,28.29,28.23,28.28,70343.0,26.9921,27.0494,26.9921,27.0399,70343.0
2022-11-11 15:50:00,28.27,28.34,28.27,28.3,160421.0,27.0303,27.0973,27.0303,27.059,160421.0
2022-11-14 09:30:00,28.04,28.28,27.96,28.11,489116.0,26.8104,27.0399,26.7339,26.8773,489116.0
2022-11-14 09:40:00,28.09,28.11,27.95,28.09,93943.0,26.8582,26.8773,26.7244,26.8582,93943.0
2022-11-14 09:50:00,28.11,28.2,28.04,28.13,112605.0,26.8773,26.9634,26.8104,26.8965,112605.0
2022-11-14 10:00:00,28.13,28.25,28.13,28.23,53922.0,26.8965,27.0112,26.8965,26.9921,53922.0
2022-11-14 10:10:00,28.24,28.36,28.2,28.23,121898.0,27.0016,27.1164,26.9634,26.9921,121898.0
2022-11-14 10:20:00,28.23,28.31,28.13,28.18,90474.0,26.9921,27.0686,26.8965,26.9443,90474.0
2022-11-14 10:30:00,28.17,28.18,28.0,28.02,142939.0,26.9347,26.9443,26.7722,26.7913,142939.0
2022-11-14 10:40:00,28.05,28.13,28.01,28.11,37344.0,26.82,26.8965,26.7817,26.8773,37344.0
2022-11-14 10:50:00,28.1,28.23,28.1,28.23,30519.0,26.8678,26.9921,26.8678,26.9921,30519.0
2022-11-14 11:00:00,28.23,28.24,28.13,28.18,55406.0,26.9921,27.0016,26.8965,26.9443,55406.0
2022-11-14 11:10:00,28.17,28.17,27.93,27.95,89089.0,26.9347,26.9347,26.7052,26.7244,89089.0
2022-11-14 11:20:00,27.98,27.99,27.89,27.92,117025.0,26.753,26.7626,26.667,26.6957,117025.0
2022-11-14 11:30:00,27.91,28.04,27.89,28.0,78530.0,26.6861,26.8104,26.667,26.7722,78530.0
2022-11-14 11:40:00,27.99,28.04,27.95,28.02,113442.0,26.7626,26.8104,26.7244,26.7913,113442.0
2022-11-14 11:50:00,28.01,28.04,27.96,28.0,32504.0,26.7817,26.8104,26.7339,26.7722,32504.0
2022-11-14 12:00:00,28.01,28.08,28.01,28.05,31135.0,26.7817,26.8487,26.7817,26.82,31135.0
2022-11-14 12:10:00,28.06,28.1,28.04,28.09,23854.0,26.8295,26.8678,26.8104,26.8582,23854.0
2022-11-14 12:20:00,28.08,28.14,28.03,28.12,54844.0,26.8487,26.906,26.8008,26.8869,54844.0
2022-11-14 12:30:00,28.11,28.16,28.11,28.14,19895.0,26.8773,26.9251,26.8773,26.906,19895.0
2022-11-14 12:40:00,28.14,28.14,28.02,28.05,51843.0,26.906,26.906,26.7913,26.82,51843.0
2022-11-14 12:50:00,28.05,28.06,28.02,28.05,19046.0,26.82,26.8295,26.7913,26.82,19046.0
2022-11-14 13:00:00,28.05,28.07,28.02,28.03,17824.0,26.82,26.8391,26.7913,26.8008,17824.0
2022-11-14 13:10:00,28.05,28.12,28.05,28.12,19952.0,26.82,26.8869,26.82,26.8869,19952.0
2022-11-14 13:20:00,28.11,28.25,28.11,28.24,46816.0,26.8773,27.0112,26.8773,27.0016,46816.0
2022-11-14 13:30:00,28.23,28.29,28.23,28.27,46302.0,26.9921,27.0494,26.9921,27.0303,46302.0
2022-11-14 13:40:00,28.27,28.27,28.24,28.27,53878.0,27.0303,27.0303,27.0016,27.0303,53878.0
2022-11-14 13:50:00,28.28,28.31,28.28,28.3,36141.0,27.0399,27.0686,27.0399,27.059,36141.0
2022-11-14 14:00:00,28.31,28.32,28.29,28.29,45095.0,27.0686,27.0781,27.0494,27.0494,45095.0
2022-11-14 14:10:00,28.28,28.34,28.28,28.3,93468.0,27.0399,27.0973,27.0399,27.059,93468.0
2022-11-14 14:20:00,28.3,28.32,28.27,28.3,75016.0,27.059,27.0781,27.0303,27.059,75016.0
2022-11-14 14:30:00,28.31,28.33,28.28,28.32,90418.0,27.0686,27.0877,27.0399,27.0781,90418.0
2022-11-14 14:40:00,28.32,28.34,28.31,28.34,80288.0,27.0781,27.0973,27.0686,27.0973,80288.0
2022-11-14 14:50:00,28.33,28.35,28.32,28.32,88501.0,27.0877,27.1068,27.0781,27.0781,88501.0
2022-11-14 15:00:00,28.33,28.38,28.32,28.32,110816.0,27.0877,27.1355,27.0781,27.0781,110816.0
2022-11-14 15:10:00,28.32,28.33,28.21,28.29,45816.0,27.0781,27.0877,26.973,27.0494,45816.0
2022-11-14 15:20:00,28.29,28.32,28.27,28.29,28141.0,27.0494,27.0781,27.0303,27.0494,28141.0
2022-11-14 15:30:00,28.29,28.34,28.26,28.34,60446.0,27.0494,27.0973,27.0208,27.0973,60446.0
2022-11-14 15:40:00,28.34,28.35,28.21,28.25,163226.0,27.0973,27.1068,26.973,27.0112,163226.0
2022-11-14 15:50:00,28.25,28.28,28.12,28.13,177203.0,27.0112,27.0399,26.8869,26.8965,177203.0
2022-11-15 09:30:00,28.45,28.49,28.19,28.2,378812.0,27.2024,27.2407,26.9538,26.9634,378812.0
2022-11-15 09:40:00,28.2,28.36,28.11,28.17,209643.0,26.9634,27.1164,26.8773,26.9347,209643.0
2022-11-15 09:50:00,28.18,28.24,28.11,28.15,120351.0,26.9443,27.0016,26.8773,26.9156,120351.0
2022-11-15 10:00:00,28.14,28.17,28.03,28.05,165893.0,26.906,26.9347,26.8008,26.82,165893.0
2022-11-15 10:10:00,28.08,28.12,28.0,28.01,185543.0,26.8487,26.8869,26.7722,26.7817,185543.0
2022-11-15 10:20:00,28.02,28.14,28.0,28.04,112422.0,26.7913,26.906,26.7722,26.8104,112422.0
2022-11-15 10:30:00,28.04,28.15,28.01,28.03,55318.0,26.8104,26.9156,26.7817,26.8008,55318.0
2022-11-15 10:40:00,28.02,28.02,27.84,27.85,191276.0,26.7913,26.7913,26.6192,26.6287,191276.0
2022-11-15 10:50:00,27.84,27.95,27.8,27.89,147600.0,26.6192,26.7244,26.5809,26.667,147600.0
2022-11-15 11:00:00,27.89,27.97,27.8,27.9,131459.0,26.667,26.7435,26.5809,26.6765,131459.0
2022-11-15 11:10:00,27.89,27.92,27.82,27.85,53759.0,26.667,26.6957,26.6001,26.6287,53759.0
2022-11-15 11:20:00,27.84,27.87,27.73,27.73,105623.0,26.6192,26.6479,26.514,26.514,105623.0
2022-11-15 11:30:00,27.73,27.81,27.7,27.71,60120.0,26.514,26.5905,26.4853,26.4949,60120.0
2022-11-15 11:40:00,27.71,27.74,27.68,27.73,65697.0,26.4949,26.5236,26.4662,26.514,65697.0
2022-11-15 11:50:00,27.74,27.77,27.62,27.63,96569.0,26.5236,26.5522,26.4088,26.4184,96569.0
2022-11-15 12:00:00,27.63,27.65,27.57,27.61,147150.0,26.4184,26.4375,26.361,26.3993,147150.0
2022-11-15 12:10:00,27.61,27.66,27.58,27.61,85874.0,26.3993,26.4471,26.3706,26.3993,85874.0
2022-11-15 12:20:00,27.6,27.65,27.6,27.63,34919.0,26.3897,26.4375,26.3897,26.4184,34919.0
2022-11-15 12:30:00,27.63,27.7,27.6,27.67,76976.0,26.4184,26.4853,26.3897,26.4566,76976.0
2022-11-15 12:40:00,27.67,27.8,27.66,27.8,30817.0,26.4566,26.5809,26.4471,26.5809,30817.0
2022-11-15 12:50:00,27.82,27.89,27.78,27.89,66864.0,26.6001,26.667,26.5618,26.667,66864.0
2022-11-15 13:00:00,27.89,27.91,27.82,27.82,24444.0,26.667,26.6861,26.6001,26.6001,24444.0
2022-11-15 13:10:00,27.83,27.87,27.76,27.77,54463.0,26.6096,26.6479,26.5427,26.5522,54463.0
2022-11-15 13:20:00,27.77,27.82,27.7,27.82,109552.0,26.5522,26.6001,26.4853,26.6001,109552.0
2022-11-15 13:30:00,27.81,28.07,27.74,28.07,210484.0,26.5905,26.8391,26.5236,26.8391,210484.0
2022-11-15 13:40:00,28.08,28.08,27.94,27.94,129219.0,26.8487,26.8487,26.7148,26.7148,129219.0
2022-11-15 13:50:00,27.95,28.0,27.9,27.98,65016.0,26.7244,26.7722,26.6765,26.753,65016.0
2022-11-15 14:00:00,27.98,28.02,27.85,27.92,86760.0,26.753,26.7913,26.6287,26.6957,86760.0
2022-11-15 14:10:00,27.92,28.05,27.82,27.86,156524.0,26.6957,26.82,26.6001,26.6383,156524.0
2022-11-15 14:20:00,27.87,27.99,27.86,27.92,92173.0,26.6479,26.7626,26.6383,26.6957,92173.0
2022-11-15 14:30:00,27.94,27.96,27.89,27.91,28393.0,26.7148,26.7339,26.667,26.6861,28393.0
2022-11-15 14:40:00,27.92,27.94,27.89,27.9,24327.0,26.6957,26.7148,26.667,26.6765,24327.0
2022-11-15 14:50:00,27.9,28.07,27.89,28.04,101475.0,26.6765,26.8391,26.667,26.8104,101475.0
2022-11-15 15:00:00,28.03,28.07,27.92,27.92,57051.0,26.8008,26.8391,26.6957,26.6957,57051.0
2022-11-15 15:10:00,27.92,27.98,27.92,27.93,81633.0,26.6957,26.753,26.6957,26.7052,81633.0
2022-11-15 15:20:00,27.93,27.96,27.92,27.96,36723.0,26.7052,26.7339,26.6957,26.7339,36723.0
2022-11-15 15:30:00,27.96,28.0,27.91,28.0,87953.0,26.7339,26.7722,26.6861,26.7722,87953.0
2022-11-15 15:40:00,28.01,28.03,27.93,27.95,120276.0,26.7817,26.8008,26.7052,26.7244,120276.0
2022-11-15 15:50:00,27.95,27.95,27.84,27.85,185661.0,26.7244,26.7244,26.6192,26.6287,185661.0
2022-11-16 09:30:00,27.66,27.88,27.63,27.72,260882.0,26.4471,26.6574,26.4184,26.5044,260882.0
2022-11-16 09:40:00,27.72,27.81,27.67,27.72,160593.0,26.5044,26.5905,26.4566,26.5044,160593.0
2022-11-16 09:50:00,27.71,27.74,27.57,27.64,70773.0,26.4949,26.5236,26.361,26.4279,70773.0
2022-11-16 10:00:00,27.64,27.8,27.58,27.75,99748.0,26.4279,26.5809,26.3706,26.5331,99748.0
2022-11-16 10:10:00,27.76,27.83,27.67,27.69,55894.0,26.5427,26.6096,26.4566,26.4758,55894.0
2022-11-16 10:20:00,27.69,27.81,27.68,27.8,25853.0,26.4758,26.5905,26.4662,26.5809,25853.0
2022-11-16 10:30:00,27.8,27.89,27.77,27.88,72951.0,26.5809,26.667,26.5522,26.6574,72951.0
2022-11-16 10:40:00,27.89,27.95,27.87,27.9,79633.0,26.667,26.7244,26.6479,26.6765,79633.0
2022-11-16 10:50:00,27.89,27.96,27.83,27.95,48941.0,26.667,26.7339,26.6096,26.7244,48941.0
2022-11-16 11:00:00,27.96,27.98,27.93,27.93,24540.0,26.7339,26.753,26.7052,26.7052,24540.0
2022-11-16 11:10:00,27.9,27.93,27.82,27.85,34790.0,26.6765,26.7052,26.6001,26.6287,34790.0
2022-11-16 11:20:00,27.84,27.87,27.81,27.83,19054.0,26.6192,26.6479,26.5905,26.6096,19054.0
2022-11-16 11:30:00,27.83,27.86,27.72,27.73,32675.0,26.6096,26.6383,26.5044,26.514,32675.0
2022-11-16 11:40:00,27.73,27.74,27.7,27.73,69245.0,26.514,26.5236,26.4853,26.514,69245.0
2022-11-16 11:50:00,27.73,27.74,27.68,27.68,94657.0,26.514,26.5236,26.4662,26.4662,94657.0
2022-11-16 12:00:00,27.68,27.7,27.64,27.67,30569.0,26.4662,26.4853,26.4279,26.4566,30569.0
2022-11-16 12:10:00,27.66,27.69,27.66,27.69,23989.0,26.4471,26.4758,26.4471,26.4758,23989.0
2022-11-16 12:20:00,27.68,27.68,27.61,27.68,54850.0,26.4662,26.4662,26.3993,26.4662,54850.0
2022-11-16 12:30:00,27.68,27.74,27.66,27.73,23962.0,26.4662,26.5236,26.4471,26.514,23962.0
2022-11-16 12:40:00,27.74,27.78,27.73,27.73,22173.0,26.5236,26.5618,26.514,26.514,22173.0
2022-11-16 12:50:00,27.73,27.75,27.72,27.72,26775.0,26.514,26.5331,26.5044,26.5044,26775.0
2022-11-16 13:00:00,27.72,27.75,27.65,27.66,41992.0,26.5044,26.5331,26.4375,26.4471,41992.0
2022-11-16 13:10:00,27.68,27.73,27.68,27.68,19359.0,26.4662,26.514,26.4662,26.4662,19359.0
2022-11-16 13:20:00,27.68,27.68,27.62,27.64,30624.0,26.4662,26.4662,26.4088,26.4279,30624.0
2022-11-16 13:30:00,27.65,27.68,27.57,27.59,42255.0,26.4375,26.4662,26.361,26.3801,42255.0
2022-11-16 13:40:00,27.59,27.66,27.59,27.64,18495.0,26.3801,26.4471,26.3801,26.4279,18495.0
2022-11-16 13:50:00,27.64,27.65,27.63,27.64,11491.0,26.4279,26.4375,26.4184,26.4279,11491.0
2022-11-16 14:00:00,27.64,27.7,27.62,27.67,60442.0,26.4279,26.4853,26.4088,26.4566,60442.0
2022-11-16 14:10:00,27.67,27.68,27.65,27.65,13751.0,26.4566,26.4662,26.4375,26.4375,13751.0
2022-11-16 14:20:00,27.65,27.69,27.65,27.67,25216.0,26.4375,26.4758,26.4375,26.4566,25216.0
2022-11-16 14:30:00,27.66,27.71,27.61,27.7,34014.0,26.4471,26.4949,26.3993,26.4853,34014.0
2022-11-16 14:40:00,27.7,27.7,27.63,27.63,12971.0,26.4853,26.4853,26.4184,26.4184,12971.0
2022-11-16 14:50:00,27.64,27.66,27.63,27.66,41623.0,26.4279,26.4471,26.4184,26.4471,41623.0
2022-11-16 15:00:00,27.66,27.69,27.59,27.59,57141.0,26.4471,26.4758,26.3801,26.3801,57141.0
2022-11-16 15:10:00,27.61,27.61,27.54,27.56,38027.0,26.3993,26.3993,26.3323,26.3515,38027.0
2022-11-16 15:20:00,27.57,27.64,27.57,27.6,47801.0,26.361,26.4279,26.361,26.3897,47801.0
2022-11-16 15:30:00,27.61,27.63,27.59,27.62,27082.0,26.3993,26.4184,26.3801,26.4088,27082.0
2022-11-16 15:40:00,27.61,27.63,27.54,27.56,94235.0,26.3993,26.4184,26.3323,26.3515,94235.0
2022-11-16 15:50:00,27.57,27.59,27.53,27.54,238182.0,26.361,26.3801,26.3228,26.3323,238182.0
2022-11-17 09:30:00,27.09,27.09,26.84,26.96,394470.0,25.9021,25.9021,25.663,25.7778,394470.0
2022-11-17 09:40:00,26.95,27.05,26.91,27.05,313982.0,25.7682,25.8638,25.73,25.8638,313982.0
2022-11-17 09:50:00,27.05,27.07,26.94,26.98,87283.0,25.8638,25.8829,25.7586,25.7969,87283.0
2022-11-17 10:00:00,26.98,27.05,26.95,27.03,154191.0,25.7969,25.8638,25.7682,25.8447,154191.0
2022-11-17 10:10:00,27.04,27.21,27.03,27.21,61856.0,25.8543,26.0168,25.8447,26.0168,61856.0
2022-11-17 10:20:00,27.21,27.27,27.17,27.25,67128.0,26.0168,26.0742,25.9786,26.055,67128.0
2022-11-17 10:30:00,27.25,27.25,26.97,26.98,80130.0,26.055,26.055,25.7873,25.7969,80130.0
2022-11-17 10:40:00,26.97,26.98,26.91,26.91,106478.0,25.7873,25.7969,25.73,25.73,106478.0
2022-11-17 10:50:00,26.91,27.02,26.9,27.02,53236.0,25.73,25.8351,25.7204,25.8351,53236.0
2022-11-17 11:00:00,27.0,27.04,26.98,26.98,30340.0,25.816,25.8543,25.7969,25.7969,30340.0
2022-11-17 11:10:00,26.96,27.02,26.95,26.98,33757.0,25.7778,25.8351,25.7682,25.7969,33757.0
2022-11-17 11:20:00,26.99,27.06,26.95,26.96,128315.0,25.8064,25.8734,25.7682,25.7778,128315.0
2022-11-17 11:30:00,26.95,26.98,26.88,26.96,74802.0,25.7682,25.7969,25.7013,25.7778,74802.0
2022-11-17 11:40:00,26.97,27.0,26.91,26.91,37893.0,25.7873,25.816,25.73,25.73,37893.0
2022-11-17 11:50:00,26.91,26.97,26.84,26.97,125044.0,25.73,25.7873,25.663,25.7873,125044.0
2022-11-17 12:00:00,26.97,27.04,26.97,27.03,37848.0,25.7873,25.8543,25.7873,25.8447,37848.0
2022-11-17 12:10:00,27.05,27.09,27.02,27.05,40342.0,25.8638,25.9021,25.8351,25.8638,40342.0
2022-11-17 12:20:00,27.05,27.07,27.0,27.0,46253.0,25.8638,25.8829,25.816,25.816,46253.0
2022-11-17 12:30:00,27.0,27.02,26.96,27.02,42732.0,25.816,25.8351,25.7778,25.8351,42732.0
2022-11-17 12:40:00,27.02,27.1,27.02,27.1,29952.0,25.8351,25.9116,25.8351,25.9116,29952.0
2022-11-17 12:50:00,27.11,27.17,27.11,27.14,81969.0,25.9212,25.9786,25.9212,25.9499,81969.0
2022-11-17 13:00:00,27.14,27.14,27.09,27.11,22687.0,25.9499,25.9499,25.9021,25.9212,22687.0
2022-11-17 13:10:00,27.11,27.17,27.11,27.16,33284.0,25.9212,25.9786,25.9212,25.969,33284.0
2022-11-17 13:20:00,27.16,27.17,27.11,27.12,17952.0,25.969,25.9786,25.9212,25.9307,17952.0
2022-11-17 13:30:00,27.12,27.19,27.09,27.18,35893.0,25.9307,25.9977,25.9021,25.9881,35893.0
2022-11-17 13:40:00,27.18,27.19,27.14,27.14,19758.0,25.9881,25.9977,25.9499,25.9499,19758.0
2022-11-17 13:50:00,27.14,27.15,27.11,27.15,24238.0,25.9499,25.9594,25.9212,25.9594,24238.0
2022-11-17 14:00:00,27.14,27.22,27.14,27.17,40469.0,25.9499,26.0264,25.9499,25.9786,40469.0
2022-11-17 14:10:00,27.17,27.2,27.14,27.15,40621.0,25.9786,26.0072,25.9499,25.9594,40621.0
2022-11-17 14:20:00,27.14,27.15,27.09,27.13,29409.0,25.9499,25.9594,25.9021,25.9403,29409.0
2022-11-17 14:30:00,27.13,27.13,27.1,27.12,59938.0,25.9403,25.9403,25.9116,25.9307,59938.0
2022-11-17 14:40:00,27.11,27.12,27.04,27.05,25497.0,25.9212,25.9307,25.8543,25.8638,25497.0
2022-11-17 14:50:00,27.06,27.1,27.05,27.1,50283.0,25.8734,25.9116,25.8638,25.9116,50283.0
2022-11-17 15:00:00,27.11,27.13,27.05,27.08,61927.0,25.9212,25.9403,25.8638,25.8925,61927.0
2022-11-17 15:10:00,27.07,27.07,26.98,26.98,59731.0,25.8829,25.8829,25.7969,25.7969,59731.0
2022-11-17 15:20:00,26.98,27.02,26.97,26.99,54260.0,25.7969,25.8351,25.7873,25.8064,54260.0
2022-11-17 15:30:00,26.99,27.02,26.96,27.0,96461.0,25.8064,25.8351,25.7778,25.816,96461.0
2022-11-17 15:40:00,27.0,27.14,27.0,27.12,137791.0,25.816,25.9499,25.816,25.9307,137791.0
2022-11-17 15:50:00,27.12,27.17,27.09,27.13,348727.0,25.9307,25.9786,25.9021,25.9403,348727.0
2022-11-18 09:30:00,27.02,27.11,26.92,27.03,291273.0,25.8351,25.9212,25.7395,25.8447,291273.0
2022-11-18 09:40:00,27.01,27.11,26.96,27.02,70381.0,25.8256,25.9212,25.7778,25.8351,70381.0
2022-11-18 09:50:00,27.03,27.25,26.94,27.2,157765.0,25.8447,26.055,25.7586,26.0072,157765.0
2022-11-18 10:00:00,27.2,27.21,27.09,27.16,69270.0,26.0072,26.0168,25.9021,25.969,69270.0
2022-11-18 10:10:00,27.17,27.23,27.12,27.17,38268.0,25.9786,26.0359,25.9307,25.9786,38268.0
2022-11-18 10:20:00,27.17,27.22,27.13,27.22,39686.0,25.9786,26.0264,25.9403,26.0264,39686.0
2022-11-18 10:30:00,27.22,27.24,27.18,27.23,30518.0,26.0264,26.0455,25.9881,26.0359,30518.0
2022-11-18 10:40:00,27.24,27.32,27.21,27.31,38663.0,26.0455,26.122,26.0168,26.1124,38663.0
2022-11-18 10:50:00,27.31,27.36,27.28,27.29,55032.0,26.1124,26.1602,26.0837,26.0933,55032.0
2022-11-18 11:00:00,27.3,27.3,27.21,27.22,53224.0,26.1029,26.1029,26.0168,26.0264,53224.0
2022-11-18 11:10:00,27.23,27.31,27.23,27.31,13638.0,26.0359,26.1124,26.0359,26.1124,13638.0
2022-11-18 11:20:00,27.32,27.32,27.24,27.25,31389.0,26.122,26.122,26.0455,26.055,31389.0
2022-11-18 11:30:00,27.25,27.25,27.1,27.11,47418.0,26.055,26.055,25.9116,25.9212,47418.0
2022-11-18 11:40:00,27.11,27.12,27.02,27.02,40388.0,25.9212,25.9307,25.8351,25.8351,40388.0
2022-11-18 11:50:00,27.04,27.11,27.04,27.09,36357.0,25.8543,25.9212,25.8543,25.9021,36357.0
2022-11-18 12:00:00,27.1,27.11,27.05,27.05,22365.0,25.9116,25.9212,25.8638,25.8638,22365.0
2022-11-18 12:10:00,27.06,27.08,26.94,26.95,66638.0,25.8734,25.8925,25.7586,25.7682,66638.0
2022-11-18 12:20:00,26.94,27.05,26.93,27.04,97533.0,25.7586,25.8638,25.7491,25.8543,97533.0
2022-11-18 12:30:00,27.03,27.08,27.0,27.08,26107.0,25.8447,25.8925,25.816,25.8925,26107.0
2022-11-18 12:40:00,27.07,27.07,27.03,27.06,29219.0,25.8829,25.8829,25.8447,25.8734,29219.0
2022-11-18 12:50:00,27.1,27.1,27.05,27.1,28048.0,25.9116,25.9116,25.8638,25.9116,28048.0
2022-11-18 13:00:00,27.09,27.15,27.07,27.15,31712.0,25.9021,25.9594,25.8829,25.9594,31712.0
2022-11-18 13:10:00,27.14,27.16,27.11,27.14,33664.0,25.9499,25.969,25.9212,25.9499,33664.0
2022-11-18 13:20:00,27.14,27.19,27.11,27.19,50273.0,25.9499,25.9977,25.9212,25.9977,50273.0
2022-11-18 13:30:00,27.18,27.2,27.13,27.13,30326.0,25.9881,26.0072,25.9403,25.9403,30326.0
2022-11-18 13:40:00,27.13,27.14,27.07,27.07,21635.0,25.9403,25.9499,25.8829,25.8829,21635.0
2022-11-18 13:50:00,27.07,27.09,27.03,27.07,34421.0,25.8829,25.9021,25.8447,25.8829,34421.0
2022-11-18 14:00:00,27.07,27.09,27.06,27.06,21369.0,25.8829,25.9021,25.8734,25.8734,21369.0
2022-11-18 14:10:00,27.06,27.1,27.05,27.09,33896.0,25.8734,25.9116,25.8638,25.9021,33896.0
2022-11-18 14:20:00,27.09,27.12,27.09,27.11,48260.0,25.9021,25.9307,25.9021,25.9212,48260.0
2022-11-18 14:30:00,27.1,27.11,27.03,27.06,101518.0,25.9116,25.9212,25.8447,25.8734,101518.0
2022-11-18 14:40:00,27.06,27.12,27.05,27.12,64864.0,25.8734,25.9307,25.8638,25.9307,64864.0
2022-11-18 14:50:00,27.13,27.17,27.13,27.17,80064.0,25.9403,25.9786,25.9403,25.9786,80064.0
2022-11-18 15:00:00,27.17,27.24,27.16,27.24,98143.0,25.9786,26.0455,25.969,26.0455,98143.0
2022-11-18 15:10:00,27.25,27.27,27.23,27.26,129794.0,26.055,26.0742,26.0359,26.0646,129794.0
2022-11-18 15:20:00,27.25,27.33,27.23,27.32,90011.0,26.055,26.1315,26.0359,26.122,90011.0
2022-11-18 15:30:00,27.33,27.35,27.29,27.35,95041.0,26.1315,26.1507,26.0933,26.1507,95041.0
2022-11-18 15:40:00,27.34,27.39,27.31,27.37,234548.0,26.1411,26.1889,26.1124,26.1698,234548.0
2022-11-18 15:50:00,27.37,27.4,27.34,27.38,467420.0,26.1698,26.1985,26.1411,26.1793,467420.0
2022-11-21 09:30:00,27.17,27.17,27.01,27.05,152710.0,25.9786,25.9786,25.8256,25.8638,152710.0
2022-11-21 09:40:00,27.04,27.21,27.02,27.17,78601.0,25.8543,26.0168,25.8351,25.9786,78601.0
2022-11-21 09:50:00,27.18,27.25,27.14,27.14,78948.0,25.9881,26.055,25.9499,25.9499,78948.0
2022-11-21 10:00:00,27.14,27.18,27.04,27.13,72216.0,25.9499,25.9881,25.8543,25.9403,72216.0
2022-11-21 10:10:00,27.13,27.14,27.03,27.05,82558.0,25.9403,25.9499,25.8447,25.8638,82558.0
2022-11-21 10:20:00,27.04,27.06,26.98,27.04,71276.0,25.8543,25.8734,25.7969,25.8543,71276.0
2022-11-21 10:30:00,27.04,27.11,27.02,27.09,51066.0,25.8543,25.9212,25.8351,25.9021,51066.0
2022-11-21 10:40:00,27.08,27.1,27.05,27.05,64619.0,25.8925,25.9116,25.8638,25.8638,64619.0
2022-11-21 10:50:00,27.03,27.04,26.98,27.0,26261.0,25.8447,25.8543,25.7969,25.816,26261.0
2022-11-21 11:00:00,27.0,27.02,26.94,26.95,44229.0,25.816,25.8351,25.7586,25.7682,44229.0
2022-11-21 11:10:00,26.93,27.0,26.93,26.98,41467.0,25.7491,25.816,25.7491,25.7969,41467.0
2022-11-21 11:20:00,26.98,26.98,26.88,26.89,44170.0,25.7969,25.7969,25.7013,25.7108,44170.0
2022-11-21 11:30:00,26.9,26.91,26.82,26.85,103512.0,25.7204,25.73,25.6439,25.6726,103512.0
2022-11-21 11:40:00,26.85,26.86,26.84,26.86,47504.0,25.6726,25.6822,25.663,25.6822,47504.0
2022-11-21 11:50:00,26.86,26.87,26.77,26.81,85973.0,25.6822,25.6917,25.5961,25.6343,85973.0
2022-11-21 12:00:00,26.79,26.95,26.79,26.94,88500.0,25.6152,25.7682,25.6152,25.7586,88500.0
2022-11-21 12:10:00,26.95,26.98,26.91,26.92,39870.0,25.7682,25.7969,25.73,25.7395,39870.0
2022-11-21 12:20:00,26.91,26.96,26.91,26.94,35209.0,25.73,25.7778,25.73,25.7586,35209.0
2022-11-21 12:30:00,26.95,27.03,26.94,27.01,30906.0,25.7682,25.8447,25.7586,25.8256,30906.0
2022-11-21 12:40:00,27.0,27.05,26.99,26.99,36956.0,25.816,25.8638,25.8064,25.8064,36956.0
2022-11-21 12:50:00,26.99,27.06,26.99,27.06,31032.0,25.8064,25.8734,25.8064,25.8734,31032.0
2022-11-21 13:00:00,27.06,27.11,27.06,27.11,46256.0,25.8734,25.9212,25.8734,25.9212,46256.0
2022-11-21 13:10:00,27.12,27.16,27.12,27.12,25483.0,25.9307,25.969,25.9307,25.9307,25483.0
2022-11-21 13:20:00,27.12,27.13,27.07,27.09,36382.0,25.9307,25.9403,25.8829,25.9021,36382.0
2022-11-21 13:30:00,27.1,27.12,27.08,27.12,47496.0,25.9116,25.9307,25.8925,25.9307,47496.0
2022-11-21 13:40:00,27.12,27.12,27.03,27.03,36610.0,25.9307,25.9307,25.8447,25.8447,36610.0
2022-11-21 13:50:00,27.04,27.07,27.04,27.05,49263.0,25.8543,25.8829,25.8543,25.8638,49263.0
2022-11-21 14:00:00,27.05,27.09,27.04,27.08,56868.0,25.8638,25.9021,25.8543,25.8925,56868.0
2022-11-21 14:10:00,27.07,27.12,27.03,27.11,35996.0,25.8829,25.9307,25.8447,25.9212,35996.0
2022-11-21 14:20:00,27.12,27.13,27.06,27.08,41952.0,25.9307,25.9403,25.8734,25.8925,41952.0
2022-11-21 14:30:00,27.08,27.1,27.07,27.09,29597.0,25.8925,25.9116,25.8829,25.9021,29597.0
2022-11-21 14:40:00,27.09,27.12,27.09,27.12,44716.0,25.9021,25.9307,25.9021,25.9307,44716.0
2022-11-21 14:50:00,27.11,27.13,27.09,27.1,75342.0,25.9212,25.9403,25.9021,25.9116,75342.0
2022-11-21 15:00:00,27.1,27.18,27.09,27.16,113267.0,25.9116,25.9881,25.9021,25.969,113267.0
2022-11-21 15:10:00,27.16,27.2,27.15,27.19,45096.0,25.969,26.0072,25.9594,25.9977,45096.0
2022-11-21 15:20:00,27.2,27.2,27.11,27.12,49031.0,26.0072,26.0072,25.9212,25.9307,49031.0
2022-11-21 15:30:00,27.12,27.18,27.11,27.15,52193.0,25.9307,25.9881,25.9212,25.9594,52193.0
2022-11-21 15:40:00,27.16,27.18,27.11,27.16,66740.0,25.969,25.9881,25.9212,25.969,66740.0
2022-11-21 15:50:00,27.17,27.2,27.17,27.18,121551.0,25.9786,26.0072,25.9786,25.9881,121551.0
2022-11-22 09:30:00,27.37,27.62,27.37,27.62,221485.0,26.1698,26.4088,26.1698,26.4088,221485.0
2022-11-22 09:40:00,27.6,27.96,27.55,27.96,282780.0,26.3897,26.7339,26.3419,26.7339,282780.0
2022-11-22 09:50:00,27.95,27.98,27.87,27.94,145272.0,26.7244,26.753,26.6479,26.7148,145272.0
2022-11-22 10:00:00,27.93,27.93,27.81,27.92,179566.0,26.7052,26.7052,26.5905,26.6957,179566.0
2022-11-22 10:10:00,27.93,27.99,27.92,27.97,75367.0,26.7052,26.7626,26.6957,26.7435,75367.0
2022-11-22 10:20:00,27.99,28.12,27.98,28.12,98937.0,26.7626,26.8869,26.753,26.8869,98937.0
2022-11-22 10:30:00,28.13,28.17,28.06,28.1,70050.0,26.8965,26.9347,26.8295,26.8678,70050.0
2022-11-22 10:40:00,28.09,28.1,28.02,28.05,42610.0,26.8582,26.8678,26.7913,26.82,42610.0
2022-11-22 10:50:00,28.05,28.07,28.0,28.05,87942.0,26.82,26.8391,26.7722,26.82,87942.0
2022-11-22 11:00:00,28.05,28.05,27.96,28.01,39175.0,26.82,26.82,26.7339,26.7817,39175.0
2022-11-22 11:10:00,28.02,28.02,27.94,28.0,83771.0,26.7913,26.7913,26.7148,26.7722,83771.0
2022-11-22 11:20:00,28.01,28.02,27.99,28.0,74069.0,26.7817,26.7913,26.7626,26.7722,74069.0
2022-11-22 11:30:00,27.98,28.0,27.92,27.98,63122.0,26.753,26.7722,26.6957,26.753,63122.0
2022-11-22 11:40:00,27.98,28.04,27.98,28.04,18647.0,26.753,26.8104,26.753,26.8104,18647.0
2022-11-22 11:50:00,28.03,28.13,28.03,28.12,37021.0,26.8008,26.8965,26.8008,26.8869,37021.0
2022-11-22 12:00:00,28.12,28.14,28.07,28.09,48309.0,26.8869,26.906,26.8391,26.8582,48309.0
2022-11-22 12:10:00,28.1,28.11,28.03,28.06,39270.0,26.8678,26.8773,26.8008,26.8295,39270.0
2022-11-22 12:20:00,28.05,28.05,28.01,28.02,34173.0,26.82,26.82,26.7817,26.7913,34173.0
2022-11-22 12:30:00,28.02,28.09,28.02,28.08,37800.0,26.7913,26.8582,26.7913,26.8487,37800.0
2022-11-22 12:40:00,28.09,28.11,28.08,28.11,20910.0,26.8582,26.8773,26.8487,26.8773,20910.0
2022-11-22 12:50:00,28.11,28.17,28.11,28.17,53739.0,26.8773,26.9347,26.8773,26.9347,53739.0
2022-11-22 13:00:00,28.16,28.2,28.11,28.19,46414.0,26.9251,26.9634,26.8773,26.9538,46414.0
2022-11-22 13:10:00,28.18,28.23,28.17,28.2,31343.0,26.9443,26.9921,26.9347,26.9634,31343.0
2022-11-22 13:20:00,28.2,28.22,28.18,28.21,37041.0,26.9634,26.9825,26.9443,26.973,37041.0
2022-11-22 13:30:00,28.21,28.22,28.13,28.15,49942.0,26.973,26.9825,26.8965,26.9156,49942.0
2022-11-22 13:40:00,28.16,28.2,28.12,28.13,25255.0,26.9251,26.9634,26.8869,26.8965,25255.0
2022-11-22 13:50:00,28.12,28.18,28.12,28.14,31423.0,26.8869,26.9443,26.8869,26.906,31423.0
2022-11-22 14:00:00,28.14,28.14,28.09,28.11,45900.0,26.906,26.906,26.8582,26.8773,45900.0
2022-11-22 14:10:00,28.11,28.16,28.11,28.14,39172.0,26.8773,26.9251,26.8773,26.906,39172.0
2022-11-22 14:20:00,28.13,28.14,28.08,28.08,48433.0,26.8965,26.906,26.8487,26.8487,48433.0
2022-11-22 14:30:00,28.08,28.11,28.07,28.11,54752.0,26.8487,26.8773,26.8391,26.8773,54752.0
2022-11-22 14:40:00,28.11,28.11,28.08,28.1,44540.0,26.8773,26.8773,26.8487,26.8678,44540.0
2022-11-22 14:50:00,28.1,28.17,28.1,28.17,78427.0,26.8678,26.9347,26.8678,26.9347,78427.0
2022-11-22 15:00:00,28.16,28.2,28.15,28.18,79404.0,26.9251,26.9634,26.9156,26.9443,79404.0
2022-11-22 15:10:00,28.18,28.2,28.14,28.17,83999.0,26.9443,26.9634,26.906,26.9347,83999.0
2022-11-22 15:20:00,28.17,28.18,28.13,28.18,92316.0,26.9347,26.9443,26.8965,26.9443,92316.0
2022-11-22 15:30:00,28.18,28.21,28.16,28.21,75395.0,26.9443,26.973,26.9251,26.973,75395.0
2022-11-22 15:40:00,28.21,28.23,28.18,28.2,116946.0,26.973,26.9921,26.9443,26.9634,116946.0
2022-11-22 15:50:00,28.2,28.25,28.17,28.24,353478.0,26.9634,27.0112,26.9347,27.0016,353478.0
2022-11-23 09:30:00,28.26,28.29,28.05,28.1,187516.0,27.0208,27.0494,26.82,26.8678,187516.0
2022-11-23 09:40:00,28.1,28.36,28.04,28.33,199925.0,26.8678,27.1164,26.8104,27.0877,199925.0
2022-11-23 09:50:00,28.34,28.4,28.28,28.31,190682.0,27.0973,27.1546,27.0399,27.0686,190682.0
2022-11-23 10:00:00,28.31,28.36,28.13,28.13,141950.0,27.0686,27.1164,26.8965,26.8965,141950.0
2022-11-23 10:10:00,28.13,28.14,28.0,28.1,144789.0,26.8965,26.906,26.7722,26.8678,144789.0
2022-11-23 10:20:00,28.1,28.11,28.02,28.05,56929.0,26.8678,26.8773,26.7913,26.82,56929.0
2022-11-23 10:30:00,28.05,28.1,28.0,28.01,71308.0,26.82,26.8678,26.7722,26.7817,71308.0
2022-11-23 10:40:00,28.02,28.14,28.02,28.12,105731.0,26.7913,26.906,26.7913,26.8869,105731.0
2022-11-23 10:50:00,28.12,28.19,28.1,28.17,53016.0,26.8869,26.9538,26.8678,26.9347,53016.0
2022-11-23 11:00:00,28.17,28.17,28.08,28.09,54224.0,26.9347,26.9347,26.8487,26.8582,54224.0
2022-11-23 11:10:00,28.1,28.19,28.1,28.16,74775.0,26.8678,26.9538,26.8678,26.9251,74775.0
2022-11-23 11:20:00,28.16,28.24,28.16,28.23,82486.0,26.9251,27.0016,26.9251,26.9921,82486.0
2022-11-23 11:30:00,28.22,28.27,28.21,28.25,80303.0,26.9825,27.0303,26.973,27.0112,80303.0
2022-11-23 11:40:00,28.26,28.26,28.18,28.18,51337.0,27.0208,27.0208,26.9443,26.9443,51337.0
2022-11-23 11:50:00,28.18,28.2,28.08,28.15,66648.0,26.9443,26.9634,26.8487,26.9156,66648.0
2022-11-23 12:00:00,28.15,28.17,28.11,28.16,39646.0,26.9156,26.9347,26.8773,26.9251,39646.0
2022-11-23 12:10:00,28.17,28.22,28.16,28.16,46614.0,26.9347,26.9825,26.9251,26.9251,46614.0
2022-11-23 12:20:00,28.15,28.18,28.1,28.1,79269.0,26.9156,26.9443,26.8678,26.8678,79269.0
2022-11-23 12:30:00,28.1,28.17,28.06,28.17,59773.0,26.8678,26.9347,26.8295,26.9347,59773.0
2022-11-23 12:40:00,28.16,28.17,28.12,28.17,27211.0,26.9251,26.9347,26.8869,26.9347,27211.0
2022-11-23 12:50:00,28.17,28.18,28.13,28.17,81479.0,26.9347,26.9443,26.8965,26.9347,81479.0
2022-11-23 13:00:00,28.18,28.25,28.16,28.24,57953.0,26.9443,27.0112,26.9251,27.0016,57953.0
2022-11-23 13:10:00,28.24,28.27,28.23,28.24,78125.0,27.0016,27.0303,26.9921,27.0016,78125.0
2022-11-23 13:20:00,28.25,28.3,28.22,28.3,67641.0,27.0112,27.059,26.9825,27.059,67641.0
2022-11-23 13:30:00,28.3,28.34,28.29,28.34,101082.0,27.059,27.0973,27.0494,27.0973,101082.0
2022-11-23 13:40:00,28.33,28.34,28.31,28.34,48832.0,27.0877,27.0973,27.0686,27.0973,48832.0
2022-11-23 13:50:00,28.34,28.34,28.22,28.22,97205.0,27.0973,27.0973,26.9825,26.9825,97205.0
2022-11-23 14:00:00,28.23,28.56,28.2,28.44,268809.0,26.9921,27.3076,26.9634,27.1929,268809.0
2022-11-23 14:10:00,28.45,28.5,28.34,28.44,75317.0,27.2024,27.2502,27.0973,27.1929,75317.0
2022-11-23 14:20:00,28.44,28.59,28.44,28.53,116596.0,27.1929,27.3363,27.1929,27.2789,116596.0
2022-11-23 14:30:00,28.53,28.54,28.43,28.45,127588.0,27.2789,27.2885,27.1833,27.2024,127588.0
2022-11-23 14:40:00,28.46,28.61,28.46,28.59,112936.0,27.212,27.3554,27.212,27.3363,112936.0
2022-11-23 14:50:00,28.59,28.6,28.55,28.58,127412.0,27.3363,27.3458,27.298,27.3267,127412.0
2022-11-23 15:00:00,28.58,28.61,28.53,28.6,158339.0,27.3267,27.3554,27.2789,27.3458,158339.0
2022-11-23 15:10:00,28.6,28.68,28.55,28.64,151696.0,27.3458,27.4223,27.298,27.3841,151696.0
2022-11-23 15:20:00,28.64,28.72,28.61,28.72,180625.0,27.3841,27.4606,27.3554,27.4606,180625.0
2022-11-23 15:30:00,28.71,28.76,28.69,28.76,156086.0,27.451,27.4988,27.4319,27.4988,156086.0
2022-11-23 15:40:00,28.76,28.78,28.73,28.75,333300.0,27.4988,27.518,27.4701,27.4893,333300.0
2022-11-23 15:50:00,28.76,28.76,28.68,28.69,409144.0,27.4988,27.4988,27.4223,27.4319,409144.0
2022-11-25 09:30:00,28.6,28.67,28.49,28.57,224788.0,27.3458,27.4128,27.2407,27.3172,224788.0
2022-11-25 09:40:00,28.55,28.65,28.53,28.61,84809.0,27.298,27.3937,27.2789,27.3554,84809.0
2022-11-25 09:50:00,28.61,28.69,28.59,28.6,61996.0,27.3554,27.4319,27.3363,27.3458,61996.0
2022-11-25 10:00:00,28.63,28.64,28.55,28.56,78978.0,27.3745,27.3841,27.298,27.3076,78978.0
2022-11-25 10:10:00,28.57,28.57,28.41,28.45,62202.0,27.3172,27.3172,27.1642,27.2024,62202.0
2022-11-25 10:20:00,28.44,28.45,28.37,28.41,68672.0,27.1929,27.2024,27.1259,27.1642,68672.0
2022-11-25 10:30:00,28.41,28.51,28.34,28.38,84378.0,27.1642,27.2598,27.0973,27.1355,84378.0
2022-11-25 10:40:00,28.39,28.47,28.39,28.45,72089.0,27.1451,27.2215,27.1451,27.2024,72089.0
2022-11-25 10:50:00,28.45,28.52,28.45,28.47,44220.0,27.2024,27.2694,27.2024,27.2215,44220.0
2022-11-25 11:00:00,28.47,28.56,28.46,28.54,47210.0,27.2215,27.3076,27.212,27.2885,47210.0
2022-11-25 11:10:00,28.53,28.55,28.47,28.52,70563.0,27.2789,27.298,27.2215,27.2694,70563.0
2022-11-25 11:20:00,28.52,28.55,28.48,28.49,48534.0,27.2694,27.298,27.2311,27.2407,48534.0
2022-11-25 11:30:00,28.49,28.55,28.47,28.54,56399.0,27.2407,27.298,27.2215,27.2885,56399.0
2022-11-25 11:40:00,28.54,28.57,28.51,28.57,37437.0,27.2885,27.3172,27.2598,27.3172,37437.0
2022-11-25 11:50:00,28.57,28.59,28.53,28.54,77184.0,27.3172,27.3363,27.2789,27.2885,77184.0
2022-11-25 12:00:00,28.54,28.57,28.48,28.56,88649.0,27.2885,27.3172,27.2311,27.3076,88649.0
2022-11-25 12:10:00,28.56,28.61,28.55,28.55,114795.0,27.3076,27.3554,27.298,27.298,114795.0
2022-11-25 12:20:00,28.55,28.58,28.51,28.57,102774.0,27.298,27.3267,27.2598,27.3172,102774.0
2022-11-25 12:30:00,28.57,28.57,28.52,28.54,61209.0,27.3172,27.3172,27.2694,27.2885,61209.0
2022-11-25 12:40:00,28.55,28.55,28.49,28.49,45541.0,27.298,27.298,27.2407,27.2407,45541.0
2022-11-25 12:50:00,28.5,28.52,28.42,28.45,315659.0,27.2502,27.2694,27.1737,27.2024,315659.0
2022-11-28 09:30:00,28.37,28.37,28.17,28.2,299698.0,27.1259,27.1259,26.9347,26.9634,299698.0
2022-11-28 09:40:00,28.19,28.19,28.03,28.09,159208.0,26.9538,26.9538,26.8008,26.8582,159208.0
2022-11-28 09:50:00,28.07,28.14,28.07,28.09,120063.0,26.8391,26.906,26.8391,26.8582,120063.0
2022-11-28 10:00:00,28.08,28.18,28.02,28.18,97488.0,26.8487,26.9443,26.7913,26.9443,97488.0
2022-11-28 10:10:00,28.17,28.25,28.14,28.24,63718.0,26.9347,27.0112,26.906,27.0016,63718.0
2022-11-28 10:20:00,28.25,28.26,28.14,28.15,69439.0,27.0112,27.0208,26.906,26.9156,69439.0
2022-11-28 10:30:00,28.14,28.14,28.01,28.02,38857.0,26.906,26.906,26.7817,26.7913,38857.0
2022-11-28 10:40:00,28.02,28.05,27.97,28.01,73286.0,26.7913,26.82,26.7435,26.7817,73286.0
2022-11-28 10:50:00,28.0,28.0,27.91,27.95,63813.0,26.7722,26.7722,26.6861,26.7244,63813.0
2022-11-28 11:00:00,27.96,27.98,27.79,27.83,104569.0,26.7339,26.753,26.5714,26.6096,104569.0
2022-11-28 11:10:00,27.82,27.82,27.7,27.73,130301.0,26.6001,26.6001,26.4853,26.514,130301.0
2022-11-28 11:20:00,27.72,27.79,27.71,27.79,108780.0,26.5044,26.5714,26.4949,26.5714,108780.0
2022-11-28 11:30:00,27.8,27.81,27.66,27.67,83797.0,26.5809,26.5905,26.4471,26.4566,83797.0
2022-11-28 11:40:00,27.67,27.75,27.67,27.74,101831.0,26.4566,26.5331,26.4566,26.5236,101831.0
2022-11-28 11:50:00,27.74,27.75,27.72,27.73,52711.0,26.5236,26.5331,26.5044,26.514,52711.0
2022-11-28 12:00:00,27.73,27.79,27.62,27.69,83532.0,26.514,26.5714,26.4088,26.4758,83532.0
2022-11-28 12:10:00,27.7,27.72,27.68,27.7,44656.0,26.4853,26.5044,26.4662,26.4853,44656.0
2022-11-28 12:20:00,27.71,27.74,27.66,27.66,75346.0,26.4949,26.5236,26.4471,26.4471,75346.0
2022-11-28 12:30:00,27.66,27.74,27.66,27.71,50593.0,26.4471,26.5236,26.4471,26.4949,50593.0
2022-11-28 12:40:00,27.71,27.73,27.67,27.67,36997.0,26.4949,26.514,26.4566,26.4566,36997.0
2022-11-28 12:50:00,27.67,27.67,27.59,27.61,83023.0,26.4566,26.4566,26.3801,26.3993,83023.0
2022-11-28 13:00:00,27.61,27.64,27.59,27.61,40463.0,26.3993,26.4279,26.3801,26.3993,40463.0
2022-11-28 13:10:00,27.61,27.69,27.61,27.62,42745.0,26.3993,26.4758,26.3993,26.4088,42745.0
2022-11-28 13:20:00,27.62,27.64,27.6,27.61,35116.0,26.4088,26.4279,26.3897,26.3993,35116.0
2022-11-28 13:30:00,27.62,27.64,27.61,27.62,50377.0,26.4088,26.4279,26.3993,26.4088,50377.0
2022-11-28 13:40:00,27.62,27.62,27.58,27.6,52220.0,26.4088,26.4088,26.3706,26.3897,52220.0
2022-11-28 13:50:00,27.6,27.61,27.54,27.54,101808.0,26.3897,26.3993,26.3323,26.3323,101808.0
2022-11-28 14:00:00,27.54,27.54,27.5,27.5,139896.0,26.3323,26.3323,26.2941,26.2941,139896.0
2022-11-28 14:10:00,27.5,27.5,27.46,27.48,63689.0,26.2941,26.2941,26.2558,26.275,63689.0
2022-11-28 14:20:00,27.48,27.48,27.43,27.43,80293.0,26.275,26.275,26.2272,26.2272,80293.0
2022-11-28 14:30:00,27.43,27.44,27.42,27.43,89517.0,26.2272,26.2367,26.2176,26.2272,89517.0
2022-11-28 14:40:00,27.43,27.43,27.4,27.4,74265.0,26.2272,26.2272,26.1985,26.1985,74265.0
2022-11-28 14:50:00,27.4,27.41,27.36,27.37,71082.0,26.1985,26.208,26.1602,26.1698,71082.0
2022-11-28 15:00:00,27.36,27.38,27.3,27.32,112047.0,26.1602,26.1793,26.1029,26.122,112047.0
2022-11-28 15:10:00,27.32,27.32,27.25,27.29,70280.0,26.122,26.122,26.055,26.0933,70280.0
2022-11-28 15:20:00,27.3,27.34,27.3,27.33,51669.0,26.1029,26.1411,26.1029,26.1315,51669.0
2022-11-28 15:30:00,27.34,27.39,27.32,27.39,86727.0,26.1411,26.1889,26.122,26.1889,86727.0
2022-11-28 15:40:00,27.38,27.43,27.32,27.32,215962.0,26.1793,26.2272,26.122,26.122,215962.0
2022-11-28 15:50:00,27.31,27.36,27.29,27.31,337107.0,26.1124,26.1602,26.0933,26.1124,337107.0
2022-11-29 09:30:00,27.74,27.86,27.72,27.84,169268.0,26.5236,26.6383,26.5044,26.6192,169268.0
2022-11-29 09:40:00,27.84,27.93,27.71,27.91,89933.0,26.6192,26.7052,26.4949,26.6861,89933.0
2022-11-29 09:50:00,27.9,27.98,27.87,27.9,99173.0,26.6765,26.753,26.6479,26.6765,99173.0
2022-11-29 10:00:00,27.9,28.0,27.86,28.0,183521.0,26.6765,26.7722,26.6383,26.7722,183521.0
2022-11-29 10:10:00,28.02,28.19,28.01,28.12,231847.0,26.7913,26.9538,26.7817,26.8869,231847.0
2022-11-29 10:20:00,28.15,28.24,28.15,28.21,96196.0,26.9156,27.0016,26.9156,26.973,96196.0
2022-11-29 10:30:00,28.22,28.3,28.2,28.24,356352.0,26.9825,27.059,26.9634,27.0016,356352.0
2022-11-29 10:40:00,28.22,28.25,28.13,28.23,153751.0,26.9825,27.0112,26.8965,26.9921,153751.0
2022-11-29 10:50:00,28.23,28.24,28.1,28.1,87633.0,26.9921,27.0016,26.8678,26.8678,87633.0
2022-11-29 11:00:00,28.09,28.12,28.02,28.05,166525.0,26.8582,26.8869,26.7913,26.82,166525.0
2022-11-29 11:10:00,28.05,28.06,27.86,27.86,95385.0,26.82,26.8295,26.6383,26.6383,95385.0
2022-11-29 11:20:00,27.86,27.91,27.84,27.86,79185.0,26.6383,26.6861,26.6192,26.6383,79185.0
2022-11-29 11:30:00,27.87,27.99,27.86,27.97,91007.0,26.6479,26.7626,26.6383,26.7435,91007.0
2022-11-29 11:40:00,27.96,27.96,27.86,27.88,50312.0,26.7339,26.7339,26.6383,26.6574,50312.0
2022-11-29 11:50:00,27.88,27.95,27.86,27.95,152732.0,26.6574,26.7244,26.6383,26.7244,152732.0
2022-11-29 12:00:00,27.94,28.04,27.91,28.03,126412.0,26.7148,26.8104,26.6861,26.8008,126412.0
2022-11-29 12:10:00,28.02,28.02,27.98,28.0,30089.0,26.7913,26.7913,26.753,26.7722,30089.0
2022-11-29 12:20:00,28.0,28.0,27.94,27.96,48192.0,26.7722,26.7722,26.7148,26.7339,48192.0
2022-11-29 12:30:00,27.96,28.06,27.96,28.03,48519.0,26.7339,26.8295,26.7339,26.8008,48519.0
2022-11-29 12:40:00,28.04,28.05,28.01,28.02,47088.0,26.8104,26.82,26.7817,26.7913,47088.0
2022-11-29 12:50:00,28.02,28.02,27.99,28.01,25952.0,26.7913,26.7913,26.7626,26.7817,25952.0
2022-11-29 13:00:00,28.01,28.08,27.99,28.08,42090.0,26.7817,26.8487,26.7626,26.8487,42090.0
2022-11-29 13:10:00,28.08,28.08,28.02,28.05,50081.0,26.8487,26.8487,26.7913,26.82,50081.0
2022-11-29 13:20:00,28.04,28.04,27.96,27.97,27625.0,26.8104,26.8104,26.7339,26.7435,27625.0
2022-11-29 13:30:00,27.96,28.03,27.96,28.02,39579.0,26.7339,26.8008,26.7339,26.7913,39579.0
2022-11-29 13:40:00,28.01,28.04,28.01,28.01,47816.0,26.7817,26.8104,26.7817,26.7817,47816.0
2022-11-29 13:50:00,28.0,28.09,27.98,28.08,55850.0,26.7722,26.8582,26.753,26.8487,55850.0
2022-11-29 14:00:00,28.08,28.17,28.07,28.16,59114.0,26.8487,26.9347,26.8391,26.9251,59114.0
2022-11-29 14:10:00,28.16,28.2,28.15,28.2,52047.0,26.9251,26.9634,26.9156,26.9634,52047.0
2022-11-29 14:20:00,28.2,28.23,28.18,28.2,107316.0,26.9634,26.9921,26.9443,26.9634,107316.0
2022-11-29 14:30:00,28.19,28.2,28.13,28.15,81582.0,26.9538,26.9634,26.8965,26.9156,81582.0
2022-11-29 14:40:00,28.15,28.17,28.14,28.15,40832.0,26.9156,26.9347,26.906,26.9156,40832.0
2022-11-29 14:50:00,28.15,28.2,28.15,28.2,69420.0,26.9156,26.9634,26.9156,26.9634,69420.0
2022-11-29 15:00:00,28.2,28.21,28.18,28.19,60726.0,26.9634,26.973,26.9443,26.9538,60726.0
2022-11-29 15:10:00,28.18,28.2,28.15,28.2,51844.0,26.9443,26.9634,26.9156,26.9634,51844.0
2022-11-29 15:20:00,28.2,28.21,28.14,28.15,58118.0,26.9634,26.973,26.906,26.9156,58118.0
2022-11-29 15:30:00,28.15,28.2,28.14,28.17,84597.0,26.9156,26.9634,26.906,26.9347,84597.0
2022-11-29 15:40:00,28.17,28.22,28.14,28.18,172787.0,26.9347,26.9825,26.906,26.9443,172787.0
2022-11-29 15:50:00,28.18,28.19,28.13,28.13,220840.0,26.9443,26.9538,26.8965,26.8965,220840.0
2022-11-30 09:30:00,28.53,28.81,28.53,28.74,429978.0,27.2789,27.5466,27.2789,27.4797,429978.0
2022-11-30 09:40:00,28.75,28.94,28.72,28.74,236061.0,27.4893,27.6709,27.4606,27.4797,236061.0
2022-11-30 09:50:00,28.74,28.74,28.56,28.61,169388.0,27.4797,27.4797,27.3076,27.3554,169388.0
2022-11-30 10:00:00,28.61,28.61,28.36,28.46,202574.0,27.3554,27.3554,27.1164,27.212,202574.0
2022-11-30 10:10:00,28.45,28.48,28.28,28.28,60720.0,27.2024,27.2311,27.0399,27.0399,60720.0
2022-11-30 10:20:00,28.29,28.31,28.2,28.22,65018.0,27.0494,27.0686,26.9634,26.9825,65018.0
2022-11-30 10:30:00,28.23,28.27,28.14,28.17,54318.0,26.9921,27.0303,26.906,26.9347,54318.0
2022-11-30 10:40:00,28.17,28.23,28.11,28.13,62795.0,26.9347,26.9921,26.8773,26.8965,62795.0
2022-11-30 10:50:00,28.13,28.29,28.11,28.28,68676.0,26.8965,27.0494,26.8773,27.0399,68676.0
2022-11-30 11:00:00,28.29,28.35,28.22,28.32,125036.0,27.0494,27.1068,26.9825,27.0781,125036.0
2022-11-30 11:10:00,28.31,28.48,28.31,28.42,89364.0,27.0686,27.2311,27.0686,27.1737,89364.0
2022-11-30 11:20:00,28.41,28.48,28.41,28.45,75652.0,27.1642,27.2311,27.1642,27.2024,75652.0
2022-11-30 11:30:00,28.45,28.48,28.43,28.43,60943.0,27.2024,27.2311,27.1833,27.1833,60943.0
2022-11-30 11:40:00,28.45,28.45,28.37,28.39,28007.0,27.2024,27.2024,27.1259,27.1451,28007.0
2022-11-30 11:50:00,28.4,28.41,28.31,28.33,44794.0,27.1546,27.1642,27.0686,27.0877,44794.0
2022-11-30 12:00:00,28.32,28.33,28.26,28.29,57278.0,27.0781,27.0877,27.0208,27.0494,57278.0
2022-11-30 12:10:00,28.3,28.3,28.2,28.21,47786.0,27.059,27.059,26.9634,26.973,47786.0
2022-11-30 12:20:00,28.19,28.33,28.18,28.32,77960.0,26.9538,27.0877,26.9443,27.0781,77960.0
2022-11-30 12:30:00,28.31,28.31,28.21,28.23,27926.0,27.0686,27.0686,26.973,26.9921,27926.0
2022-11-30 12:40:00,28.24,28.31,28.24,28.31,44259.0,27.0016,27.0686,27.0016,27.0686,44259.0
2022-11-30 12:50:00,28.32,28.34,28.27,28.29,51408.0,27.0781,27.0973,27.0303,27.0494,51408.0
2022-11-30 13:00:00,28.29,28.3,28.26,28.29,46309.0,27.0494,27.059,27.0208,27.0494,46309.0
2022-11-30 13:10:00,28.28,28.29,28.23,28.23,47095.0,27.0399,27.0494,26.9921,26.9921,47095.0
2022-11-30 13:20:00,28.23,28.25,28.13,28.14,58160.0,26.9921,27.0112,26.8965,26.906,58160.0
2022-11-30 13:30:00,28.12,28.66,28.09,28.58,215365.0,26.8869,27.4032,26.8582,27.3267,215365.0
2022-11-30 13:40:00,28.59,28.64,28.45,28.55,101061.0,27.3363,27.3841,27.2024,27.298,101061.0
2022-11-30 13:50:00,28.55,28.77,28.5,28.75,157564.0,27.298,27.5084,27.2502,27.4893,157564.0
2022-11-30 14:00:00,28.74,28.89,28.74,28.77,156403.0,27.4797,27.6231,27.4797,27.5084,156403.0
2022-11-30 14:10:00,28.76,28.94,28.76,28.94,156955.0,27.4988,27.6709,27.4988,27.6709,156955.0
2022-11-30 14:20:00,28.94,29.0,28.89,28.89,104252.0,27.6709,27.7283,27.6231,27.6231,104252.0
2022-11-30 14:30:00,28.89,28.94,28.82,28.92,70323.0,27.6231,27.6709,27.5562,27.6518,70323.0
2022-11-30 14:40:00,28.93,29.0,28.91,28.98,112301.0,27.6614,27.7283,27.6423,27.7092,112301.0
2022-11-30 14:50:00,28.98,29.08,28.98,29.07,172154.0,27.7092,27.8048,27.7092,27.7952,172154.0
2022-11-30 15:00:00,29.07,29.1,29.02,29.1,99414.0,27.7952,27.8239,27.7474,27.8239,99414.0
2022-11-30 15:10:00,29.1,29.17,29.1,29.13,114044.0,27.8239,27.8909,27.8239,27.8526,114044.0
2022-11-30 15:20:00,29.13,29.17,29.12,29.14,97922.0,27.8526,27.8909,27.843,27.8622,97922.0
2022-11-30 15:30:00,29.14,29.24,29.14,29.18,154728.0,27.8622,27.9578,27.8622,27.9004,154728.0
2022-11-30 15:40:00,29.18,29.18,29.0,29.01,317746.0,27.9004,27.9004,27.7283,27.7379,317746.0
2022-11-30 15:50:00,29.01,29.08,29.0,29.06,303775.0,27.7379,27.8048,27.7283,27.7857,303775.0
2022-12-01 09:30:00,29.79,29.93,29.7,29.74,568689.0,28.4837,28.6175,28.3976,28.4359,568689.0
2022-12-01 09:40:00,29.74,29.99,29.73,29.98,158893.0,28.4359,28.6749,28.4263,28.6653,158893.0
2022-12-01 09:50:00,29.98,30.24,29.98,30.2,357720.0,28.6653,28.9139,28.6653,28.8757,357720.0
2022-12-01 10:00:00,30.2,30.27,30.07,30.1,272015.0,28.8757,28.9426,28.7514,28.7801,272015.0
2022-12-01 10:10:00,30.09,30.12,29.82,29.84,261113.0,28.7705,28.7992,28.5124,28.5315,261113.0
2022-12-01 10:20:00,29.84,29.85,29.52,29.56,276365.0,28.5315,28.541,28.2255,28.2638,276365.0
2022-12-01 10:30:00,29.56,29.66,29.45,29.62,222879.0,28.2638,28.3594,28.1586,28.3211,222879.0
2022-12-01 10:40:00,29.63,29.7,29.52,29.7,107668.0,28.3307,28.3976,28.2255,28.3976,107668.0
2022-12-01 10:50:00,29.7,29.82,29.63,29.8,103605.0,28.3976,28.5124,28.3307,28.4932,103605.0
2022-12-01 11:00:00,29.8,29.97,29.8,29.96,145346.0,28.4932,28.6558,28.4932,28.6462,145346.0
2022-12-01 11:10:00,29.96,29.98,29.89,29.95,87085.0,28.6462,28.6653,28.5793,28.6366,87085.0
2022-12-01 11:20:00,29.95,29.98,29.92,29.96,143800.0,28.6366,28.6653,28.608,28.6462,143800.0
2022-12-01 11:30:00,29.96,30.02,29.92,30.0,84168.0,28.6462,28.7036,28.608,28.6845,84168.0
2022-12-01 11:40:00,30.0,30.07,29.98,30.02,101285.0,28.6845,28.7514,28.6653,28.7036,101285.0
2022-12-01 11:50:00,30.02,30.08,30.01,30.05,109151.0,28.7036,28.7609,28.694,28.7323,109151.0
2022-12-01 12:00:00,30.05,30.05,29.88,29.92,73773.0,28.7323,28.7323,28.5697,28.608,73773.0
2022-12-01 12:10:00,29.93,29.99,29.91,29.91,107314.0,28.6175,28.6749,28.5984,28.5984,107314.0
2022-12-01 12:20:00,29.91,30.06,29.89,30.06,76869.0,28.5984,28.7418,28.5793,28.7418,76869.0
2022-12-01 12:30:00,30.05,30.07,30.02,30.04,76590.0,28.7323,28.7514,28.7036,28.7227,76590.0
2022-12-01 12:40:00,30.04,30.05,30.0,30.0,65403.0,28.7227,28.7323,28.6845,28.6845,65403.0
2022-12-01 12:50:00,30.0,30.03,29.93,29.98,44776.0,28.6845,28.7131,28.6175,28.6653,44776.0
2022-12-01 13:00:00,29.98,30.02,29.93,29.96,88094.0,28.6653,28.7036,28.6175,28.6462,88094.0
2022-12-01 13:10:00,29.95,29.97,29.89,29.9,64467.0,28.6366,28.6558,28.5793,28.5888,64467.0
2022-12-01 13:20:00,29.9,29.94,29.88,29.89,83259.0,28.5888,28.6271,28.5697,28.5793,83259.0
2022-12-01 13:30:00,29.89,29.98,29.89,29.98,58609.0,28.5793,28.6653,28.5793,28.6653,58609.0
2022-12-01 13:40:00,29.98,30.04,29.98,30.03,45737.0,28.6653,28.7227,28.6653,28.7131,45737.0
2022-12-01 13:50:00,30.04,30.04,29.95,30.02,39081.0,28.7227,28.7227,28.6366,28.7036,39081.0
2022-12-01 14:00:00,30.01,30.02,29.93,29.94,54664.0,28.694,28.7036,28.6175,28.6271,54664.0
2022-12-01 14:10:00,29.94,30.05,29.93,30.05,65059.0,28.6271,28.7323,28.6175,28.7323,65059.0
2022-12-01 14:20:00,30.05,30.05,29.93,29.93,75755.0,28.7323,28.7323,28.6175,28.6175,75755.0
2022-12-01 14:30:00,29.93,29.95,29.89,29.95,80419.0,28.6175,28.6366,28.5793,28.6366,80419.0
2022-12-01 14:40:00,29.94,29.98,29.94,29.96,67286.0,28.6271,28.6653,28.6271,28.6462,67286.0
2022-12-01 14:50:00,29.96,30.0,29.94,29.96,86133.0,28.6462,28.6845,28.6271,28.6462,86133.0
2022-12-01 15:00:00,29.96,29.98,29.91,29.91,114730.0,28.6462,28.6653,28.5984,28.5984,114730.0
2022-12-01 15:10:00,29.91,29.95,29.86,29.91,68270.0,28.5984,28.6366,28.5506,28.5984,68270.0
2022-12-01 15:20:00,29.91,29.93,29.84,29.91,122921.0,28.5984,28.6175,28.5315,28.5984,122921.0
2022-12-01 15:30:00,29.93,30.02,29.93,30.02,170864.0,28.6175,28.7036,28.6175,28.7036,170864.0
2022-12-01 15:40:00,30.02,30.05,29.99,30.0,195907.0,28.7036,28.7323,28.6749,28.6845,195907.0
2022-12-01 15:50:00,30.0,30.05,29.99,30.03,544904.0,28.6845,28.7323,28.6749,28.7131,544904.0
2022-12-02 09:30:00,29.35,29.44,29.16,29.34,479416.0,28.063,28.149,27.8813,28.0534,479416.0
2022-12-02 09:40:00,29.33,29.49,29.28,29.33,113851.0,28.0438,28.1968,27.996,28.0438,113851.0
2022-12-02 09:50:00,29.34,29.45,29.29,29.4,89367.0,28.0534,28.1586,28.0056,28.1108,89367.0
2022-12-02 10:00:00,29.4,29.45,29.32,29.45,86677.0,28.1108,28.1586,28.0343,28.1586,86677.0
2022-12-02 10:10:00,29.45,29.54,29.39,29.42,97012.0,28.1586,28.2446,28.1012,28.1299,97012.0
2022-12-02 10:20:00,29.41,29.46,29.33,29.36,164894.0,28.1203,28.1681,28.0438,28.0725,164894.0
2022-12-02 10:30:00,29.35,29.52,29.31,29.44,96211.0,28.063,28.2255,28.0247,28.149,96211.0
2022-12-02 10:40:00,29.44,29.57,29.41,29.57,62180.0,28.149,28.2733,28.1203,28.2733,62180.0
2022-12-02 10:50:00,29.57,29.61,29.5,29.53,61577.0,28.2733,28.3116,28.2064,28.2351,61577.0
2022-12-02 11:00:00,29.54,29.62,29.47,29.61,102078.0,28.2446,28.3211,28.1777,28.3116,102078.0
2022-12-02 11:10:00,29.61,29.68,29.57,29.57,88421.0,28.3116,28.3785,28.2733,28.2733,88421.0
2022-12-02 11:20:00,29.57,29.7,29.57,29.7,51841.0,28.2733,28.3976,28.2733,28.3976,51841.0
2022-12-02 11:30:00,29.69,29.85,29.69,29.83,145588.0,28.3881,28.541,28.3881,28.5219,145588.0
2022-12-02 11:40:00,29.83,29.91,29.82,29.84,78992.0,28.5219,28.5984,28.5124,28.5315,78992.0
2022-12-02 11:50:00,29.85,29.86,29.8,29.82,42059.0,28.541,28.5506,28.4932,28.5124,42059.0
2022-12-02 12:00:00,29.82,29.88,29.81,29.86,49389.0,28.5124,28.5697,28.5028,28.5506,49389.0
2022-12-02 12:10:00,29.87,29.98,29.87,29.89,162817.0,28.5602,28.6653,28.5602,28.5793,162817.0
2022-12-02 12:20:00,29.89,29.93,29.88,29.9,148096.0,28.5793,28.6175,28.5697,28.5888,148096.0
2022-12-02 12:30:00,29.9,29.92,29.84,29.87,49887.0,28.5888,28.608,28.5315,28.5602,49887.0
2022-12-02 12:40:00,29.87,29.88,29.79,29.79,38528.0,28.5602,28.5697,28.4837,28.4837,38528.0
2022-12-02 12:50:00,29.79,29.83,29.77,29.79,69479.0,28.4837,28.5219,28.4645,28.4837,69479.0
2022-12-02 13:00:00,29.79,29.89,29.79,29.83,79740.0,28.4837,28.5793,28.4837,28.5219,79740.0
2022-12-02 13:10:00,29.82,29.84,29.77,29.82,92133.0,28.5124,28.5315,28.4645,28.5124,92133.0
2022-12-02 13:20:00,29.82,29.87,29.82,29.84,58301.0,28.5124,28.5602,28.5124,28.5315,58301.0
2022-12-02 13:30:00,29.84,29.86,29.79,29.8,55888.0,28.5315,28.5506,28.4837,28.4932,55888.0
2022-12-02 13:40:00,29.8,29.84,29.8,29.82,49753.0,28.4932,28.5315,28.4932,28.5124,49753.0
2022-12-02 13:50:00,29.82,29.82,29.77,29.81,48807.0,28.5124,28.5124,28.4645,28.5028,48807.0
2022-12-02 14:00:00,29.8,29.84,29.77,29.79,57933.0,28.4932,28.5315,28.4645,28.4837,57933.0
2022-12-02 14:10:00,29.79,29.83,29.74,29.82,63106.0,28.4837,28.5219,28.4359,28.5124,63106.0
2022-12-02 14:20:00,29.82,29.86,29.82,29.85,46329.0,28.5124,28.5506,28.5124,28.541,46329.0
2022-12-02 14:30:00,29.85,29.9,29.84,29.89,60388.0,28.541,28.5888,28.5315,28.5793,60388.0
2022-12-02 14:40:00,29.89,29.96,29.89,29.93,80870.0,28.5793,28.6462,28.5793,28.6175,80870.0
2022-12-02 14:50:00,29.93,29.98,29.93,29.96,72051.0,28.6175,28.6653,28.6175,28.6462,72051.0
2022-12-02 15:00:00,29.97,30.0,29.94,29.99,118582.0,28.6558,28.6845,28.6271,28.6749,118582.0
2022-12-02 15:10:00,29.99,29.99,29.95,29.98,78122.0,28.6749,28.6749,28.6366,28.6653,78122.0
2022-12-02 15:20:00,29.98,30.0,29.91,29.95,59703.0,28.6653,28.6845,28.5984,28.6366,59703.0
2022-12-02 15:30:00,29.95,30.01,29.93,30.01,344203.0,28.6366,28.694,28.6175,28.694,344203.0
2022-12-02 15:40:00,30.01,30.01,29.9,29.91,181264.0,28.694,28.694,28.5888,28.5984,181264.0
2022-12-02 15:50:00,29.92,29.93,29.89,29.91,153910.0,28.608,28.6175,28.5793,28.5984,153910.0
2022-12-05 09:30:00,29.52,29.61,29.46,29.5,309484.0,28.2255,28.3116,28.1681,28.2064,309484.0
2022-12-05 09:40:00,29.49,29.53,29.37,29.37,160952.0,28.1968,28.2351,28.0821,28.0821,160952.0
2022-12-05 09:50:00,29.36,29.41,29.28,29.28,221909.0,28.0725,28.1203,27.996,27.996,221909.0
2022-12-05 10:00:00,29.28,29.32,29.09,29.28,334542.0,27.996,28.0343,27.8144,27.996,334542.0
2022-12-05 10:10:00,29.29,29.36,29.18,29.25,147554.0,28.0056,28.0725,27.9004,27.9673,147554.0
2022-12-05 10:20:00,29.25,29.32,29.21,29.26,118461.0,27.9673,28.0343,27.9291,27.9769,118461.0
2022-12-05 10:30:00,29.26,29.32,29.2,29.32,181022.0,27.9769,28.0343,27.9195,28.0343,181022.0
2022-12-05 10:40:00,29.33,29.49,29.33,29.49,145845.0,28.0438,28.1968,28.0438,28.1968,145845.0
2022-12-05 10:50:00,29.49,29.59,29.48,29.52,78448.0,28.1968,28.2924,28.1873,28.2255,78448.0
2022-12-05 11:00:00,29.53,29.54,29.45,29.51,57258.0,28.2351,28.2446,28.1586,28.2159,57258.0
2022-12-05 11:10:00,29.52,29.56,29.35,29.36,78000.0,28.2255,28.2638,28.063,28.0725,78000.0
2022-12-05 11:20:00,29.36,29.37,29.23,29.32,238317.0,28.0725,28.0821,27.9482,28.0343,238317.0
2022-12-05 11:30:00,29.31,29.31,29.22,29.22,43183.0,28.0247,28.0247,27.9387,27.9387,43183.0
2022-12-05 11:40:00,29.22,29.24,29.2,29.24,64173.0,27.9387,27.9578,27.9195,27.9578,64173.0
2022-12-05 11:50:00,29.23,29.25,29.14,29.14,63959.0,27.9482,27.9673,27.8622,27.8622,63959.0
2022-12-05 12:00:00,29.14,29.15,29.07,29.11,181330.0,27.8622,27.8717,27.7952,27.8335,181330.0
2022-12-05 12:10:00,29.11,29.11,29.02,29.1,116443.0,27.8335,27.8335,27.7474,27.8239,116443.0
2022-12-05 12:20:00,29.1,29.18,29.1,29.13,48177.0,27.8239,27.9004,27.8239,27.8526,48177.0
2022-12-05 12:30:00,29.12,29.13,29.07,29.09,32772.0,27.843,27.8526,27.7952,27.8144,32772.0
2022-12-05 12:40:00,29.1,29.14,29.08,29.14,43578.0,27.8239,27.8622,27.8048,27.8622,43578.0
2022-12-05 12:50:00,29.14,29.15,29.08,29.09,41988.0,27.8622,27.8717,27.8048,27.8144,41988.0
2022-12-05 13:00:00,29.09,29.11,28.99,29.0,97178.0,27.8144,27.8335,27.7187,27.7283,97178.0
2022-12-05 13:10:00,29.0,29.07,29.0,29.04,91975.0,27.7283,27.7952,27.7283,27.7666,91975.0
2022-12-05 13:20:00,29.03,29.03,28.97,29.02,44969.0,27.757,27.757,27.6996,27.7474,44969.0
2022-12-05 13:30:00,29.02,29.05,28.99,29.05,51076.0,27.7474,27.7761,27.7187,27.7761,51076.0
2022-12-05 13:40:00,29.05,29.07,28.99,29.02,124789.0,27.7761,27.7952,27.7187,27.7474,124789.0
2022-12-05 13:50:00,29.02,29.02,28.88,28.88,102343.0,27.7474,27.7474,27.6136,27.6136,102343.0
2022-12-05 14:00:00,28.88,28.92,28.88,28.92,80979.0,27.6136,27.6518,27.6136,27.6518,80979.0
2022-12-05 14:10:00,28.92,28.98,28.89,28.89,73643.0,27.6518,27.7092,27.6231,27.6231,73643.0
2022-12-05 14:20:00,28.89,28.91,28.86,28.88,88662.0,27.6231,27.6423,27.5944,27.6136,88662.0
2022-12-05 14:30:00,28.88,28.88,28.81,28.81,105644.0,27.6136,27.6136,27.5466,27.5466,105644.0
2022-12-05 14:40:00,28.8,28.82,28.76,28.8,77722.0,27.5371,27.5562,27.4988,27.5371,77722.0
2022-12-05 14:50:00,28.8,28.86,28.8,28.84,85354.0,27.5371,27.5944,27.5371,27.5753,85354.0
2022-12-05 15:00:00,28.84,28.88,28.82,28.87,116504.0,27.5753,27.6136,27.5562,27.604,116504.0
2022-12-05 15:10:00,28.88,28.89,28.82,28.84,111993.0,27.6136,27.6231,27.5562,27.5753,111993.0
2022-12-05 15:20:00,28.84,28.86,28.8,28.81,127723.0,27.5753,27.5944,27.5371,27.5466,127723.0
2022-12-05 15:30:00,28.81,28.82,28.75,28.76,140430.0,27.5466,27.5562,27.4893,27.4988,140430.0
2022-12-05 15:40:00,28.77,28.93,28.75,28.86,242884.0,27.5084,27.6614,27.4893,27.5944,242884.0
2022-12-05 15:50:00,28.86,28.88,28.84,28.85,302256.0,27.5944,27.6136,27.5753,27.5849,302256.0
2022-12-06 09:30:00,29.26,29.52,29.24,29.5,380215.0,27.9769,28.2255,27.9578,28.2064,380215.0
2022-12-06 09:40:00,29.5,29.53,29.16,29.24,174899.0,28.2064,28.2351,27.8813,27.9578,174899.0
2022-12-06 09:50:00,29.23,29.38,29.16,29.16,219171.0,27.9482,28.0916,27.8813,27.8813,219171.0
2022-12-06 10:00:00,29.15,29.19,28.98,29.02,77868.0,27.8717,27.91,27.7092,27.7474,77868.0
2022-12-06 10:10:00,29.04,29.06,28.93,29.06,122419.0,27.7666,27.7857,27.6614,27.7857,122419.0
2022-12-06 10:20:00,29.06,29.12,29.04,29.04,63228.0,27.7857,27.843,27.7666,27.7666,63228.0
2022-12-06 10:30:00,29.03,29.07,28.98,28.98,74717.0,27.757,27.7952,27.7092,27.7092,74717.0
2022-12-06 10:40:00,28.98,29.02,28.91,28.97,54530.0,27.7092,27.7474,27.6423,27.6996,54530.0
2022-12-06 10:50:00,28.98,29.01,28.95,28.96,64387.0,27.7092,27.7379,27.6805,27.6901,64387.0
2022-12-06 11:00:00,28.98,29.05,28.96,29.02,98965.0,27.7092,27.7761,27.6901,27.7474,98965.0
2022-12-06 11:10:00,29.02,29.09,29.0,29.02,56111.0,27.7474,27.8144,27.7283,27.7474,56111.0
2022-12-06 11:20:00,29.02,29.17,29.02,29.17,53019.0,27.7474,27.8909,27.7474,27.8909,53019.0
2022-12-06 11:30:00,29.16,29.27,29.16,29.18,149719.0,27.8813,27.9865,27.8813,27.9004,149719.0
2022-12-06 11:40:00,29.19,29.19,29.05,29.07,38461.0,27.91,27.91,27.7761,27.7952,38461.0
2022-12-06 11:50:00,29.06,29.1,29.05,29.08,60237.0,27.7857,27.8239,27.7761,27.8048,60237.0
2022-12-06 12:00:00,29.08,29.08,29.02,29.04,51986.0,27.8048,27.8048,27.7474,27.7666,51986.0
2022-12-06 12:10:00,29.04,29.08,28.98,28.98,32547.0,27.7666,27.8048,27.7092,27.7092,32547.0
2022-12-06 12:20:00,28.98,29.04,28.98,29.03,17462.0,27.7092,27.7666,27.7092,27.757,17462.0
2022-12-06 12:30:00,29.02,29.05,29.0,29.03,28122.0,27.7474,27.7761,27.7283,27.757,28122.0
2022-12-06 12:40:00,29.04,29.06,29.02,29.02,29361.0,27.7666,27.7857,27.7474,27.7474,29361.0
2022-12-06 12:50:00,29.02,29.02,28.91,28.92,68586.0,27.7474,27.7474,27.6423,27.6518,68586.0
2022-12-06 13:00:00,28.92,28.92,28.8,28.8,93292.0,27.6518,27.6518,27.5371,27.5371,93292.0
2022-12-06 13:10:00,28.8,28.85,28.78,28.82,71390.0,27.5371,27.5849,27.518,27.5562,71390.0
2022-12-06 13:20:00,28.81,28.85,28.81,28.83,71173.0,27.5466,27.5849,27.5466,27.5658,71173.0
2022-12-06 13:30:00,28.83,28.88,28.79,28.88,50652.0,27.5658,27.6136,27.5275,27.6136,50652.0
2022-12-06 13:40:00,28.87,28.89,28.85,28.87,60610.0,27.604,27.6231,27.5849,27.604,60610.0
2022-12-06 13:50:00,28.87,28.88,28.84,28.86,46776.0,27.604,27.6136,27.5753,27.5944,46776.0
2022-12-06 14:00:00,28.86,28.88,28.8,28.82,95299.0,27.5944,27.6136,27.5371,27.5562,95299.0
2022-12-06 14:10:00,28.82,28.84,28.77,28.84,80416.0,27.5562,27.5753,27.5084,27.5753,80416.0
2022-12-06 14:20:00,28.84,28.93,28.84,28.88,83969.0,27.5753,27.6614,27.5753,27.6136,83969.0
2022-12-06 14:30:00,28.88,28.89,28.82,28.86,61045.0,27.6136,27.6231,27.5562,27.5944,61045.0
2022-12-06 14:40:00,28.86,28.91,28.86,28.87,62800.0,27.5944,27.6423,27.5944,27.604,62800.0
2022-12-06 14:50:00,28.85,28.89,28.84,28.87,53679.0,27.5849,27.6231,27.5753,27.604,53679.0
2022-12-06 15:00:00,28.87,28.93,28.86,28.9,87141.0,27.604,27.6614,27.5944,27.6327,87141.0
2022-12-06 15:10:00,28.89,28.93,28.85,28.85,66703.0,27.6231,27.6614,27.5849,27.5849,66703.0
2022-12-06 15:20:00,28.85,28.88,28.82,28.84,81075.0,27.5849,27.6136,27.5562,27.5753,81075.0
2022-12-06 15:30:00,28.84,28.9,28.84,28.88,161143.0,27.5753,27.6327,27.5753,27.6136,161143.0
2022-12-06 15:40:00,28.88,28.91,28.86,28.88,208920.0,27.6136,27.6423,27.5944,27.6136,208920.0
2022-12-06 15:50:00,28.89,28.92,28.84,28.85,193199.0,27.6231,27.6518,27.5753,27.5849,193199.0
2022-12-07 09:30:00,29.06,29.51,29.06,29.5,232857.0,27.7857,28.2159,27.7857,28.2064,232857.0
2022-12-07 09:40:00,29.51,29.68,29.5,29.57,175273.0,28.2159,28.3785,28.2064,28.2733,175273.0
2022-12-07 09:50:00,29.56,29.58,29.46,29.51,158298.0,28.2638,28.2829,28.1681,28.2159,158298.0
2022-12-07 10:00:00,29.5,29.68,29.43,29.66,241267.0,28.2064,28.3785,28.1395,28.3594,241267.0
2022-12-07 10:10:00,29.66,29.73,29.51,29.68,367047.0,28.3594,28.4263,28.2159,28.3785,367047.0
2022-12-07 10:20:00,29.68,29.71,29.43,29.55,191270.0,28.3785,28.4072,28.1395,28.2542,191270.0
2022-12-07 10:30:00,29.55,29.56,29.34,29.34,354514.0,28.2542,28.2638,28.0534,28.0534,354514.0
2022-12-07 10:40:00,29.33,29.48,29.32,29.46,126803.0,28.0438,28.1873,28.0343,28.1681,126803.0
2022-12-07 10:50:00,29.45,29.53,29.43,29.44,79872.0,28.1586,28.2351,28.1395,28.149,79872.0
2022-12-07 11:00:00,29.43,29.43,29.3,29.31,138232.0,28.1395,28.1395,28.0152,28.0247,138232.0
2022-12-07 11:10:00,29.31,29.31,29.23,29.25,59772.0,28.0247,28.0247,27.9482,27.9673,59772.0
2022-12-07 11:20:00,29.26,29.26,29.14,29.21,61954.0,27.9769,27.9769,27.8622,27.9291,61954.0
2022-12-07 11:30:00,29.2,29.32,29.18,29.31,117198.0,27.9195,28.0343,27.9004,28.0247,117198.0
2022-12-07 11:40:00,29.3,29.34,29.3,29.31,61491.0,28.0152,28.0534,28.0152,28.0247,61491.0
2022-12-07 11:50:00,29.32,29.43,29.31,29.42,93788.0,28.0343,28.1395,28.0247,28.1299,93788.0
2022-12-07 12:00:00,29.42,29.42,29.3,29.33,54899.0,28.1299,28.1299,28.0152,28.0438,54899.0
2022-12-07 12:10:00,29.34,29.37,29.33,29.37,71358.0,28.0534,28.0821,28.0438,28.0821,71358.0
2022-12-07 12:20:00,29.37,29.4,29.3,29.3,45601.0,28.0821,28.1108,28.0152,28.0152,45601.0
2022-12-07 12:30:00,29.31,29.31,29.24,29.26,43829.0,28.0247,28.0247,27.9578,27.9769,43829.0
2022-12-07 12:40:00,29.27,29.3,29.21,29.22,84778.0,27.9865,28.0152,27.9291,27.9387,84778.0
2022-12-07 12:50:00,29.22,29.29,29.22,29.28,57956.0,27.9387,28.0056,27.9387,27.996,57956.0
2022-12-07 13:00:00,29.28,29.36,29.26,29.33,109583.0,27.996,28.0725,27.9769,28.0438,109583.0
2022-12-07 13:10:00,29.34,29.41,29.31,29.41,39656.0,28.0534,28.1203,28.0247,28.1203,39656.0
2022-12-07 13:20:00,29.41,29.43,29.35,29.37,85850.0,28.1203,28.1395,28.063,28.0821,85850.0
2022-12-07 13:30:00,29.38,29.46,29.36,29.45,72328.0,28.0916,28.1681,28.0725,28.1586,72328.0
2022-12-07 13:40:00,29.45,29.52,29.45,29.52,47616.0,28.1586,28.2255,28.1586,28.2255,47616.0
2022-12-07 13:50:00,29.52,29.52,29.43,29.44,45887.0,28.2255,28.2255,28.1395,28.149,45887.0
2022-12-07 14:00:00,29.44,29.44,29.32,29.38,64651.0,28.149,28.149,28.0343,28.0916,64651.0
2022-12-07 14:10:00,29.36,29.43,29.36,29.38,36490.0,28.0725,28.1395,28.0725,28.0916,36490.0
2022-12-07 14:20:00,29.37,29.4,29.33,29.39,52381.0,28.0821,28.1108,28.0438,28.1012,52381.0
2022-12-07 14:30:00,29.38,29.46,29.38,29.45,71774.0,28.0916,28.1681,28.0916,28.1586,71774.0
2022-12-07 14:40:00,29.46,29.53,29.46,29.53,90719.0,28.1681,28.2351,28.1681,28.2351,90719.0
2022-12-07 14:50:00,29.53,29.55,29.48,29.49,37317.0,28.2351,28.2542,28.1873,28.1968,37317.0
2022-12-07 15:00:00,29.49,29.55,29.48,29.48,64150.0,28.1968,28.2542,28.1873,28.1873,64150.0
2022-12-07 15:10:00,29.5,29.55,29.46,29.48,101916.0,28.2064,28.2542,28.1681,28.1873,101916.0
2022-12-07 15:20:00,29.48,29.52,29.45,29.52,134418.0,28.1873,28.2255,28.1586,28.2255,134418.0
2022-12-07 15:30:00,29.52,29.55,29.48,29.52,130649.0,28.2255,28.2542,28.1873,28.2255,130649.0
2022-12-07 15:40:00,29.52,29.52,29.45,29.46,213468.0,28.2255,28.2255,28.1586,28.1681,213468.0
2022-12-07 15:50:00,29.46,29.46,29.35,29.39,752711.0,28.1681,28.1681,28.063,28.1012,752711.0
2022-12-08 09:30:00,29.64,29.82,29.47,29.5,359654.0,28.3402,28.5124,28.1777,28.2064,359654.0
2022-12-08 09:40:00,29.48,29.61,29.38,29.6,112158.0,28.1873,28.3116,28.0916,28.302,112158.0
2022-12-08 09:50:00,29.62,29.72,29.59,29.67,85551.0,28.3211,28.4167,28.2924,28.3689,85551.0
2022-12-08 10:00:00,29.67,29.67,29.54,29.6,58913.0,28.3689,28.3689,28.2446,28.302,58913.0
2022-12-08 10:10:00,29.61,29.64,29.57,29.59,57687.0,28.3116,28.3402,28.2733,28.2924,57687.0
2022-12-08 10:20:00,29.59,29.64,29.53,29.62,103244.0,28.2924,28.3402,28.2351,28.3211,103244.0
2022-12-08 10:30:00,29.62,29.63,29.55,29.6,59101.0,28.3211,28.3307,28.2542,28.302,59101.0
2022-12-08 10:40:00,29.59,29.59,29.46,29.51,58214.0,28.2924,28.2924,28.1681,28.2159,58214.0
2022-12-08 10:50:00,29.5,29.5,29.26,29.33,154342.0,28.2064,28.2064,27.9769,28.0438,154342.0
2022-12-08 11:00:00,29.32,29.39,29.31,29.31,41661.0,28.0343,28.1012,28.0247,28.0247,41661.0
2022-12-08 11:10:00,29.31,29.36,29.3,29.35,30462.0,28.0247,28.0725,28.0152,28.063,30462.0
2022-12-08 11:20:00,29.34,29.43,29.34,29.41,23172.0,28.0534,28.1395,28.0534,28.1203,23172.0
2022-12-08 11:30:00,29.41,29.45,29.33,29.43,98795.0,28.1203,28.1586,28.0438,28.1395,98795.0
2022-12-08 11:40:00,29.43,29.45,29.39,29.44,77784.0,28.1395,28.1586,28.1012,28.149,77784.0
2022-12-08 11:50:00,29.45,29.45,29.37,29.43,66233.0,28.1586,28.1586,28.0821,28.1395,66233.0
2022-12-08 12:00:00,29.42,29.43,29.36,29.43,29263.0,28.1299,28.1395,28.0725,28.1395,29263.0
2022-12-08 12:10:00,29.45,29.49,29.43,29.49,19038.0,28.1586,28.1968,28.1395,28.1968,19038.0
2022-12-08 12:20:00,29.48,29.48,29.43,29.47,16851.0,28.1873,28.1873,28.1395,28.1777,16851.0
2022-12-08 12:30:00,29.47,29.48,29.44,29.45,21351.0,28.1777,28.1873,28.149,28.1586,21351.0
2022-12-08 12:40:00,29.45,29.48,29.43,29.43,43024.0,28.1586,28.1873,28.1395,28.1395,43024.0
2022-12-08 12:50:00,29.44,29.48,29.43,29.45,24649.0,28.149,28.1873,28.1395,28.1586,24649.0
2022-12-08 13:00:00,29.45,29.46,29.41,29.43,18953.0,28.1586,28.1681,28.1203,28.1395,18953.0
2022-12-08 13:10:00,29.43,29.43,29.4,29.41,15472.0,28.1395,28.1395,28.1108,28.1203,15472.0
2022-12-08 13:20:00,29.41,29.46,29.39,29.46,27095.0,28.1203,28.1681,28.1012,28.1681,27095.0
2022-12-08 13:30:00,29.47,29.58,29.46,29.57,76536.0,28.1777,28.2829,28.1681,28.2733,76536.0
2022-12-08 13:40:00,29.57,29.58,29.5,29.5,50672.0,28.2733,28.2829,28.2064,28.2064,50672.0
2022-12-08 13:50:00,29.5,29.51,29.41,29.42,34936.0,28.2064,28.2159,28.1203,28.1299,34936.0
2022-12-08 14:00:00,29.43,29.43,29.33,29.39,95300.0,28.1395,28.1395,28.0438,28.1012,95300.0
2022-12-08 14:10:00,29.39,29.43,29.38,29.42,32341.0,28.1012,28.1395,28.0916,28.1299,32341.0
2022-12-08 14:20:00,29.41,29.42,29.38,29.39,25047.0,28.1203,28.1299,28.0916,28.1012,25047.0
2022-12-08 14:30:00,29.4,29.42,29.38,29.42,29312.0,28.1108,28.1299,28.0916,28.1299,29312.0
2022-12-08 14:40:00,29.43,29.44,29.41,29.41,31288.0,28.1395,28.149,28.1203,28.1203,31288.0
2022-12-08 14:50:00,29.41,29.43,29.38,29.4,34421.0,28.1203,28.1395,28.0916,28.1108,34421.0
2022-12-08 15:00:00,29.4,29.4,29.35,29.4,46681.0,28.1108,28.1108,28.063,28.1108,46681.0
2022-12-08 15:10:00,29.4,29.4,29.33,29.35,118261.0,28.1108,28.1108,28.0438,28.063,118261.0
2022-12-08 15:20:00,29.35,29.38,29.34,29.36,24807.0,28.063,28.0916,28.0534,28.0725,24807.0
2022-12-08 15:30:00,29.36,29.38,29.32,29.34,59959.0,28.0725,28.0916,28.0343,28.0534,59959.0
2022-12-08 15:40:00,29.35,29.41,29.35,29.39,51317.0,28.063,28.1203,28.063,28.1012,51317.0
2022-12-08 15:50:00,29.39,29.43,29.36,29.42,159426.0,28.1012,28.1395,28.0725,28.1299,159426.0
2022-12-09 09:30:00,29.7,29.75,29.57,29.58,319195.0,28.3976,28.4454,28.2733,28.2829,319195.0
2022-12-09 09:40:00,29.59,29.6,29.51,29.52,63865.0,28.2924,28.302,28.2159,28.2255,63865.0
2022-12-09 09:50:00,29.52,29.6,29.48,29.6,53709.0,28.2255,28.302,28.1873,28.302,53709.0
2022-12-09 10:00:00,29.64,29.73,29.51,29.52,79713.0,28.3402,28.4263,28.2159,28.2255,79713.0
2022-12-09 10:10:00,29.51,29.51,29.41,29.46,43688.0,28.2159,28.2159,28.1203,28.1681,43688.0
2022-12-09 10:20:00,29.45,29.5,29.36,29.5,128991.0,28.1586,28.2064,28.0725,28.2064,128991.0
2022-12-09 10:30:00,29.51,29.66,29.5,29.66,63951.0,28.2159,28.3594,28.2064,28.3594,63951.0
2022-12-09 10:40:00,29.66,29.67,29.6,29.65,61477.0,28.3594,28.3689,28.302,28.3498,61477.0
2022-12-09 10:50:00,29.63,29.68,29.61,29.68,40006.0,28.3307,28.3785,28.3116,28.3785,40006.0
2022-12-09 11:00:00,29.68,29.73,29.63,29.67,73713.0,28.3785,28.4263,28.3307,28.3689,73713.0
2022-12-09 11:10:00,29.67,29.84,29.64,29.83,100770.0,28.3689,28.5315,28.3402,28.5219,100770.0
2022-12-09 11:20:00,29.83,29.94,29.83,29.93,100739.0,28.5219,28.6271,28.5219,28.6175,100739.0
2022-12-09 11:30:00,29.92,30.04,29.92,30.03,150715.0,28.608,28.7227,28.608,28.7131,150715.0
2022-12-09 11:40:00,30.03,30.09,30.02,30.04,85939.0,28.7131,28.7705,28.7036,28.7227,85939.0
2022-12-09 11:50:00,30.06,30.08,30.04,30.06,112683.0,28.7418,28.7609,28.7227,28.7418,112683.0
2022-12-09 12:00:00,30.07,30.09,30.05,30.09,101715.0,28.7514,28.7705,28.7323,28.7705,101715.0
2022-12-09 12:10:00,30.09,30.1,29.96,29.96,65622.0,28.7705,28.7801,28.6462,28.6462,65622.0
2022-12-09 12:20:00,29.97,29.97,29.84,29.88,69468.0,28.6558,28.6558,28.5315,28.5697,69468.0
2022-12-09 12:30:00,29.89,29.91,29.88,29.88,28835.0,28.5793,28.5984,28.5697,28.5697,28835.0
2022-12-09 12:40:00,29.86,29.86,29.79,29.8,25876.0,28.5506,28.5506,28.4837,28.4932,25876.0
2022-12-09 12:50:00,29.8,29.87,29.8,29.82,36843.0,28.4932,28.5602,28.4932,28.5124,36843.0
2022-12-09 13:00:00,29.82,29.82,29.74,29.74,36102.0,28.5124,28.5124,28.4359,28.4359,36102.0
2022-12-09 13:10:00,29.73,29.79,29.72,29.74,92073.0,28.4263,28.4837,28.4167,28.4359,92073.0
2022-12-09 13:20:00,29.74,29.74,29.68,29.72,29760.0,28.4359,28.4359,28.3785,28.4167,29760.0
2022-12-09 13:30:00,29.72,29.79,29.72,29.78,88587.0,28.4167,28.4837,28.4167,28.4741,88587.0
2022-12-09 13:40:00,29.79,29.8,29.7,29.72,34958.0,28.4837,28.4932,28.3976,28.4167,34958.0
2022-12-09 13:50:00,29.72,29.74,29.7,29.73,25817.0,28.4167,28.4359,28.3976,28.4263,25817.0
2022-12-09 14:00:00,29.73,29.73,29.52,29.52,130447.0,28.4263,28.4263,28.2255,28.2255,130447.0
2022-12-09 14:10:00,29.52,29.59,29.47,29.56,65913.0,28.2255,28.2924,28.1777,28.2638,65913.0
2022-12-09 14:20:00,29.55,29.58,29.51,29.58,23760.0,28.2542,28.2829,28.2159,28.2829,23760.0
2022-12-09 14:30:00,29.58,29.63,29.54,29.57,48190.0,28.2829,28.3307,28.2446,28.2733,48190.0
2022-12-09 14:40:00,29.58,29.58,29.49,29.52,32689.0,28.2829,28.2829,28.1968,28.2255,32689.0
2022-12-09 14:50:00,29.52,29.56,29.5,29.55,50382.0,28.2255,28.2638,28.2064,28.2542,50382.0
2022-12-09 15:00:00,29.55,29.57,29.45,29.46,35603.0,28.2542,28.2733,28.1586,28.1681,35603.0
2022-12-09 15:10:00,29.47,29.47,29.41,29.41,52478.0,28.1777,28.1777,28.1203,28.1203,52478.0
2022-12-09 15:20:00,29.42,29.43,29.39,29.4,51375.0,28.1299,28.1395,28.1012,28.1108,51375.0
2022-12-09 15:30:00,29.39,29.39,29.3,29.3,63121.0,28.1012,28.1012,28.0152,28.0152,63121.0
2022-12-09 15:40:00,29.3,29.3,29.19,29.2,238544.0,28.0152,28.0152,27.91,27.9195,238544.0
2022-12-09 15:50:00,29.19,29.19,29.04,29.07,556730.0,27.91,27.91,27.7666,27.7952,556730.0
2022-12-12 09:30:00,28.78,28.97,28.6,28.7,348786.0,27.518,27.6996,27.3458,27.4415,348786.0
2022-12-12 09:40:00,28.7,28.89,28.68,28.86,134039.0,27.4415,27.6231,27.4223,27.5944,134039.0
2022-12-12 09:50:00,28.84,28.87,28.79,28.8,68248.0,27.5753,27.604,27.5275,27.5371,68248.0
2022-12-12 10:00:00,28.81,28.82,28.68,28.8,75588.0,27.5466,27.5562,27.4223,27.5371,75588.0
2022-12-12 10:10:00,28.8,28.82,28.59,28.62,62332.0,27.5371,27.5562,27.3363,27.365,62332.0
2022-12-12 10:20:00,28.62,28.71,28.53,28.54,60859.0,27.365,27.451,27.2789,27.2885,60859.0
2022-12-12 10:30:00,28.54,28.59,28.45,28.45,94323.0,27.2885,27.3363,27.2024,27.2024,94323.0
2022-12-12 10:40:00,28.45,28.61,28.43,28.59,55239.0,27.2024,27.3554,27.1833,27.3363,55239.0
2022-12-12 10:50:00,28.59,28.71,28.55,28.66,56015.0,27.3363,27.451,27.298,27.4032,56015.0
2022-12-12 11:00:00,28.66,28.71,28.61,28.7,51532.0,27.4032,27.451,27.3554,27.4415,51532.0
2022-12-12 11:10:00,28.68,28.68,28.55,28.57,49920.0,27.4223,27.4223,27.298,27.3172,49920.0
2022-12-12 11:20:00,28.58,28.7,28.58,28.68,76108.0,27.3267,27.4415,27.3267,27.4223,76108.0
2022-12-12 11:30:00,28.68,28.7,28.61,28.69,218595.0,27.4223,27.4415,27.3554,27.4319,218595.0
2022-12-12 11:40:00,28.69,28.76,28.65,28.75,61640.0,27.4319,27.4988,27.3937,27.4893,61640.0
2022-12-12 11:50:00,28.74,28.77,28.72,28.75,52250.0,27.4797,27.5084,27.4606,27.4893,52250.0
2022-12-12 12:00:00,28.76,28.86,28.75,28.84,26778.0,27.4988,27.5944,27.4893,27.5753,26778.0
2022-12-12 12:10:00,28.84,28.86,28.8,28.82,45339.0,27.5753,27.5944,27.5371,27.5562,45339.0
2022-12-12 12:20:00,28.82,28.82,28.73,28.75,31387.0,27.5562,27.5562,27.4701,27.4893,31387.0
2022-12-12 12:30:00,28.75,28.75,28.7,28.74,22644.0,27.4893,27.4893,27.4415,27.4797,22644.0
2022-12-12 12:40:00,28.75,28.76,28.72,28.75,28195.0,27.4893,27.4988,27.4606,27.4893,28195.0
2022-12-12 12:50:00,28.76,28.77,28.71,28.71,53335.0,27.4988,27.5084,27.451,27.451,53335.0
2022-12-12 13:00:00,28.71,28.72,28.63,28.7,100386.0,27.451,27.4606,27.3745,27.4415,100386.0
2022-12-12 13:10:00,28.7,28.73,28.68,28.73,64188.0,27.4415,27.4701,27.4223,27.4701,64188.0
2022-12-12 13:20:00,28.72,28.73,28.7,28.72,27100.0,27.4606,27.4701,27.4415,27.4606,27100.0
2022-12-12 13:30:00,28.73,28.75,28.68,28.68,45133.0,27.4701,27.4893,27.4223,27.4223,45133.0
2022-12-12 13:40:00,28.68,28.75,28.68,28.73,41347.0,27.4223,27.4893,27.4223,27.4701,41347.0
2022-12-12 13:50:00,28.73,28.73,28.67,28.7,23571.0,27.4701,27.4701,27.4128,27.4415,23571.0
2022-12-12 14:00:00,28.7,28.7,28.6,28.6,60390.0,27.4415,27.4415,27.3458,27.3458,60390.0
2022-12-12 14:10:00,28.61,28.66,28.59,28.66,64236.0,27.3554,27.4032,27.3363,27.4032,64236.0
2022-12-12 14:20:00,28.66,28.71,28.64,28.67,52937.0,27.4032,27.451,27.3841,27.4128,52937.0
2022-12-12 14:30:00,28.67,28.69,28.66,28.68,31685.0,27.4128,27.4319,27.4032,27.4223,31685.0
2022-12-12 14:40:00,28.7,28.73,28.68,28.71,75161.0,27.4415,27.4701,27.4223,27.451,75161.0
2022-12-12 14:50:00,28.71,28.84,28.68,28.82,86991.0,27.451,27.5753,27.4223,27.5562,86991.0
2022-12-12 15:00:00,28.82,28.86,28.8,28.86,52983.0,27.5562,27.5944,27.5371,27.5944,52983.0
2022-12-12 15:10:00,28.86,28.88,28.82,28.88,51741.0,27.5944,27.6136,27.5562,27.6136,51741.0
2022-12-12 15:20:00,28.89,28.93,28.86,28.92,52005.0,27.6231,27.6614,27.5944,27.6518,52005.0
2022-12-12 15:30:00,28.92,28.99,28.9,28.97,58988.0,27.6518,27.7187,27.6327,27.6996,58988.0
2022-12-12 15:40:00,28.97,28.99,28.93,28.95,106843.0,27.6996,27.7187,27.6614,27.6805,106843.0
2022-12-12 15:50:00,28.95,28.95,28.87,28.95,250701.0,27.6805,27.6805,27.604,27.6805,250701.0
2022-12-13 09:30:00,30.08,30.32,30.01,30.08,584455.0,28.7609,28.9904,28.694,28.7609,584455.0
2022-12-13 09:40:00,30.08,30.31,30.06,30.3,226553.0,28.7609,28.9809,28.7418,28.9713,226553.0
2022-12-13 09:50:00,30.29,30.45,30.25,30.26,299407.0,28.9617,29.1147,28.9235,28.9331,299407.0
2022-12-13 10:00:00,30.28,30.34,30.04,30.1,195972.0,28.9522,29.0095,28.7227,28.7801,195972.0
2022-12-13 10:10:00,30.09,30.16,29.98,30.01,146487.0,28.7705,28.8374,28.6653,28.694,146487.0
2022-12-13 10:20:00,30.01,30.04,29.7,29.7,200832.0,28.694,28.7227,28.3976,28.3976,200832.0
2022-12-13 10:30:00,29.71,29.71,29.48,29.5,143341.0,28.4072,28.4072,28.1873,28.2064,143341.0
2022-12-13 10:40:00,29.5,29.68,29.49,29.52,141270.0,28.2064,28.3785,28.1968,28.2255,141270.0
2022-12-13 10:50:00,29.51,29.56,29.47,29.49,69503.0,28.2159,28.2638,28.1777,28.1968,69503.0
2022-12-13 11:00:00,29.51,29.76,29.51,29.73,78958.0,28.2159,28.455,28.2159,28.4263,78958.0
2022-12-13 11:10:00,29.71,29.84,29.7,29.79,97679.0,28.4072,28.5315,28.3976,28.4837,97679.0
2022-12-13 11:20:00,29.79,29.82,29.72,29.8,34507.0,28.4837,28.5124,28.4167,28.4932,34507.0
2022-12-13 11:30:00,29.81,29.87,29.8,29.8,67176.0,28.5028,28.5602,28.4932,28.4932,67176.0
2022-12-13 11:40:00,29.8,29.82,29.52,29.54,115173.0,28.4932,28.5124,28.2255,28.2446,115173.0
2022-12-13 11:50:00,29.53,29.68,29.48,29.68,54016.0,28.2351,28.3785,28.1873,28.3785,54016.0
2022-12-13 12:00:00,29.68,29.77,29.66,29.73,61732.0,28.3785,28.4645,28.3594,28.4263,61732.0
2022-12-13 12:10:00,29.71,29.77,29.55,29.55,34444.0,28.4072,28.4645,28.2542,28.2542,34444.0
2022-12-13 12:20:00,29.55,29.6,29.51,29.59,42064.0,28.2542,28.302,28.2159,28.2924,42064.0
2022-12-13 12:30:00,29.58,29.62,29.54,29.6,72890.0,28.2829,28.3211,28.2446,28.302,72890.0
2022-12-13 12:40:00,29.6,29.61,29.48,29.48,54557.0,28.302,28.3116,28.1873,28.1873,54557.0
2022-12-13 12:50:00,29.48,29.58,29.47,29.56,56632.0,28.1873,28.2829,28.1777,28.2638,56632.0
2022-12-13 13:00:00,29.57,29.66,29.57,29.61,90619.0,28.2733,28.3594,28.2733,28.3116,90619.0
2022-12-13 13:10:00,29.62,29.74,29.62,29.73,31985.0,28.3211,28.4359,28.3211,28.4263,31985.0
2022-12-13 13:20:00,29.74,29.8,29.73,29.78,30276.0,28.4359,28.4932,28.4263,28.4741,30276.0
2022-12-13 13:30:00,29.78,29.82,29.73,29.73,58440.0,28.4741,28.5124,28.4263,28.4263,58440.0
2022-12-13 13:40:00,29.72,29.74,29.65,29.69,62291.0,28.4167,28.4359,28.3498,28.3881,62291.0
2022-12-13 13:50:00,29.68,29.7,29.59,29.67,17389.0,28.3785,28.3976,28.2924,28.3689,17389.0
2022-12-13 14:00:00,29.67,29.72,29.65,29.66,31854.0,28.3689,28.4167,28.3498,28.3594,31854.0
2022-12-13 14:10:00,29.66,29.69,29.61,29.61,24342.0,28.3594,28.3881,28.3116,28.3116,24342.0
2022-12-13 14:20:00,29.61,29.64,29.56,29.64,36058.0,28.3116,28.3402,28.2638,28.3402,36058.0
2022-12-13 14:30:00,29.63,29.65,29.59,29.61,42612.0,28.3307,28.3498,28.2924,28.3116,42612.0
2022-12-13 14:40:00,29.62,29.72,29.6,29.69,31532.0,28.3211,28.4167,28.302,28.3881,31532.0
2022-12-13 14:50:00,29.69,29.69,29.58,29.61,76453.0,28.3881,28.3881,28.2829,28.3116,76453.0
2022-12-13 15:00:00,29.6,29.6,29.48,29.56,53218.0,28.302,28.302,28.1873,28.2638,53218.0
2022-12-13 15:10:00,29.56,29.64,29.52,29.64,34828.0,28.2638,28.3402,28.2255,28.3402,34828.0
2022-12-13 15:20:00,29.64,29.73,29.63,29.73,73343.0,28.3402,28.4263,28.3307,28.4263,73343.0
2022-12-13 15:30:00,29.73,29.82,29.71,29.73,164541.0,28.4263,28.5124,28.4072,28.4263,164541.0
2022-12-13 15:40:00,29.74,29.85,29.72,29.82,108801.0,28.4359,28.541,28.4167,28.5124,108801.0
2022-12-13 15:50:00,29.82,29.86,29.78,29.79,315301.0,28.5124,28.5506,28.4741,28.4837,315301.0
2022-12-14 09:30:00,29.76,29.96,29.71,29.92,264436.0,28.455,28.6462,28.4072,28.608,264436.0
2022-12-14 09:40:00,29.91,29.93,29.67,29.67,67603.0,28.5984,28.6175,28.3689,28.3689,67603.0
2022-12-14 09:50:00,29.68,29.76,29.59,29.6,71339.0,28.3785,28.455,28.2924,28.302,71339.0
2022-12-14 10:00:00,29.6,29.61,29.53,29.54,56073.0,28.302,28.3116,28.2351,28.2446,56073.0
2022-12-14 10:10:00,29.54,29.65,29.54,29.64,61655.0,28.2446,28.3498,28.2446,28.3402,61655.0
2022-12-14 10:20:00,29.62,29.69,29.57,29.66,31499.0,28.3211,28.3881,28.2733,28.3594,31499.0
2022-12-14 10:30:00,29.66,29.66,29.56,29.59,43520.0,28.3594,28.3594,28.2638,28.2924,43520.0
2022-12-14 10:40:00,29.59,29.69,29.58,29.69,27140.0,28.2924,28.3881,28.2829,28.3881,27140.0
2022-12-14 10:50:00,29.7,29.71,29.61,29.63,46846.0,28.3976,28.4072,28.3116,28.3307,46846.0
2022-12-14 11:00:00,29.64,29.66,29.55,29.57,30787.0,28.3402,28.3594,28.2542,28.2733,30787.0
2022-12-14 11:10:00,29.56,29.75,29.56,29.72,86025.0,28.2638,28.4454,28.2638,28.4167,86025.0
2022-12-14 11:20:00,29.73,29.82,29.73,29.82,42508.0,28.4263,28.5124,28.4263,28.5124,42508.0
2022-12-14 11:30:00,29.82,29.82,29.76,29.77,43355.0,28.5124,28.5124,28.455,28.4645,43355.0
2022-12-14 11:40:00,29.77,29.84,29.77,29.79,56093.0,28.4645,28.5315,28.4645,28.4837,56093.0
2022-12-14 11:50:00,29.76,29.79,29.75,29.79,22264.0,28.455,28.4837,28.4454,28.4837,22264.0
2022-12-14 12:00:00,29.77,29.8,29.74,29.8,20168.0,28.4645,28.4932,28.4359,28.4932,20168.0
2022-12-14 12:10:00,29.78,29.86,29.74,29.86,15196.0,28.4741,28.5506,28.4359,28.5506,15196.0
2022-12-14 12:20:00,29.86,29.88,29.78,29.81,42860.0,28.5506,28.5697,28.4741,28.5028,42860.0
2022-12-14 12:30:00,29.81,29.84,29.8,29.82,17073.0,28.5028,28.5315,28.4932,28.5124,17073.0
2022-12-14 12:40:00,29.83,29.84,29.8,29.82,23184.0,28.5219,28.5315,28.4932,28.5124,23184.0
2022-12-14 12:50:00,29.81,29.83,29.79,29.82,31624.0,28.5028,28.5219,28.4837,28.5124,31624.0
2022-12-14 13:00:00,29.81,29.87,29.81,29.86,25678.0,28.5028,28.5602,28.5028,28.5506,25678.0
2022-12-14 13:10:00,29.86,29.86,29.78,29.79,30109.0,28.5506,28.5506,28.4741,28.4837,30109.0
2022-12-14 13:20:00,29.78,29.79,29.75,29.77,24824.0,28.4741,28.4837,28.4454,28.4645,24824.0
2022-12-14 13:30:00,29.77,29.86,29.77,29.84,46645.0,28.4645,28.5506,28.4645,28.5315,46645.0
2022-12-14 13:40:00,29.85,29.85,29.78,29.81,23618.0,28.541,28.541,28.4741,28.5028,23618.0
2022-12-14 13:50:00,29.81,29.84,29.75,29.75,77284.0,28.5028,28.5315,28.4454,28.4454,77284.0
2022-12-14 14:00:00,29.74,29.74,29.09,29.18,244691.0,28.4359,28.4359,27.8144,27.9004,244691.0
2022-12-14 14:10:00,29.19,29.51,29.14,29.46,242497.0,27.91,28.2159,27.8622,28.1681,242497.0
2022-12-14 14:20:00,29.49,29.54,29.45,29.47,72806.0,28.1968,28.2446,28.1586,28.1777,72806.0
2022-12-14 14:30:00,29.46,29.52,29.16,29.35,205304.0,28.1681,28.2255,27.8813,28.063,205304.0
2022-12-14 14:40:00,29.34,29.67,29.22,29.51,392443.0,28.0534,28.3689,27.9387,28.2159,392443.0
2022-12-14 14:50:00,29.52,29.59,29.38,29.42,125017.0,28.2255,28.2924,28.0916,28.1299,125017.0
2022-12-14 15:00:00,29.41,29.64,29.39,29.58,129795.0,28.1203,28.3402,28.1012,28.2829,129795.0
2022-12-14 15:10:00,29.58,29.84,29.58,29.69,221218.0,28.2829,28.5315,28.2829,28.3881,221218.0
2022-12-14 15:20:00,29.7,29.72,29.52,29.52,167449.0,28.3976,28.4167,28.2255,28.2255,167449.0
2022-12-14 15:30:00,29.51,29.57,29.46,29.53,167215.0,28.2159,28.2733,28.1681,28.2351,167215.0
2022-12-14 15:40:00,29.54,29.66,29.54,29.61,109883.0,28.2446,28.3594,28.2446,28.3116,109883.0
2022-12-14 15:50:00,29.61,29.71,29.6,29.68,297869.0,28.3116,28.4072,28.302,28.3785,297869.0
2022-12-15 09:30:00,28.79,28.94,28.67,28.91,599248.0,27.5275,27.6709,27.4128,27.6423,599248.0
2022-12-15 09:40:00,28.9,28.94,28.83,28.86,136117.0,27.6327,27.6709,27.5658,27.5944,136117.0
2022-12-15 09:50:00,28.87,28.98,28.8,28.82,129564.0,27.604,27.7092,27.5371,27.5562,129564.0
2022-12-15 10:00:00,28.82,28.93,28.8,28.83,113345.0,27.5562,27.6614,27.5371,27.5658,113345.0
2022-12-15 10:10:00,28.83,28.89,28.77,28.85,147000.0,27.5658,27.6231,27.5084,27.5849,147000.0
2022-12-15 10:20:00,28.85,28.85,28.7,28.76,130971.0,27.5849,27.5849,27.4415,27.4988,130971.0
2022-12-15 10:30:00,28.75,28.82,28.66,28.82,94296.0,27.4893,27.5562,27.4032,27.5562,94296.0
2022-12-15 10:40:00,28.81,28.84,28.75,28.76,57484.0,27.5466,27.5753,27.4893,27.4988,57484.0
2022-12-15 10:50:00,28.75,28.76,28.66,28.68,115233.0,27.4893,27.4988,27.4032,27.4223,115233.0
2022-12-15 11:00:00,28.69,28.73,28.59,28.61,150678.0,27.4319,27.4701,27.3363,27.3554,150678.0
2022-12-15 11:10:00,28.61,28.63,28.52,28.57,79886.0,27.3554,27.3745,27.2694,27.3172,79886.0
2022-12-15 11:20:00,28.57,28.57,28.46,28.53,131389.0,27.3172,27.3172,27.212,27.2789,131389.0
2022-12-15 11:30:00,28.53,28.58,28.53,28.55,169522.0,27.2789,27.3267,27.2789,27.298,169522.0
2022-12-15 11:40:00,28.55,28.55,28.48,28.51,117438.0,27.298,27.298,27.2311,27.2598,117438.0
2022-12-15 11:50:00,28.51,28.6,28.49,28.55,59192.0,27.2598,27.3458,27.2407,27.298,59192.0
2022-12-15 12:00:00,28.55,28.59,28.49,28.51,138212.0,27.298,27.3363,27.2407,27.2598,138212.0
2022-12-15 12:10:00,28.52,28.64,28.52,28.6,93722.0,27.2694,27.3841,27.2694,27.3458,93722.0
2022-12-15 12:20:00,28.58,28.61,28.55,28.59,31370.0,27.3267,27.3554,27.298,27.3363,31370.0
2022-12-15 12:30:00,28.61,28.68,28.6,28.6,36327.0,27.3554,27.4223,27.3458,27.3458,36327.0
2022-12-15 12:40:00,28.61,28.64,28.58,28.62,35480.0,27.3554,27.3841,27.3267,27.365,35480.0
2022-12-15 12:50:00,28.62,28.63,28.57,28.58,32724.0,27.365,27.3745,27.3172,27.3267,32724.0
2022-12-15 13:00:00,28.58,28.6,28.51,28.53,24882.0,27.3267,27.3458,27.2598,27.2789,24882.0
2022-12-15 13:10:00,28.52,28.67,28.51,28.62,235685.0,27.2694,27.4128,27.2598,27.365,235685.0
2022-12-15 13:20:00,28.62,28.66,28.61,28.63,70464.0,27.365,27.4032,27.3554,27.3745,70464.0
2022-12-15 13:30:00,28.63,28.66,28.62,28.65,56735.0,27.3745,27.4032,27.365,27.3937,56735.0
2022-12-15 13:40:00,28.65,28.67,28.62,28.65,33915.0,27.3937,27.4128,27.365,27.3937,33915.0
2022-12-15 13:50:00,28.65,28.68,28.63,28.66,28154.0,27.3937,27.4223,27.3745,27.4032,28154.0
2022-12-15 14:00:00,28.65,28.67,28.63,28.63,38789.0,27.3937,27.4128,27.3745,27.3745,38789.0
2022-12-15 14:10:00,28.62,28.66,28.62,28.66,44583.0,27.365,27.4032,27.365,27.4032,44583.0
2022-12-15 14:20:00,28.66,28.66,28.57,28.58,39279.0,27.4032,27.4032,27.3172,27.3267,39279.0
2022-12-15 14:30:00,28.58,28.61,28.55,28.61,111656.0,27.3267,27.3554,27.298,27.3554,111656.0
2022-12-15 14:40:00,28.62,28.64,28.55,28.58,61826.0,27.365,27.3841,27.298,27.3267,61826.0
2022-12-15 14:50:00,28.58,28.59,28.55,28.59,110091.0,27.3267,27.3363,27.298,27.3363,110091.0
2022-12-15 15:00:00,28.59,28.61,28.56,28.57,103541.0,27.3363,27.3554,27.3076,27.3172,103541.0
2022-12-15 15:10:00,28.57,28.57,28.43,28.44,165921.0,27.3172,27.3172,27.1833,27.1929,165921.0
2022-12-15 15:20:00,28.43,28.48,28.42,28.47,152384.0,27.1833,27.2311,27.1737,27.2215,152384.0
2022-12-15 15:30:00,28.46,28.48,28.41,28.41,137307.0,27.212,27.2311,27.1642,27.1642,137307.0
2022-12-15 15:40:00,28.41,28.42,28.33,28.34,273944.0,27.1642,27.1737,27.0877,27.0973,273944.0
2022-12-15 15:50:00,28.33,28.37,28.3,28.37,632114.0,27.0877,27.1259,27.059,27.1259,632114.0
2022-12-16 09:30:00,28.24,28.4,28.12,28.19,316457.0,27.0016,27.1546,26.8869,26.9538,316457.0
2022-12-16 09:40:00,28.17,28.56,28.14,28.55,276475.0,26.9347,27.3076,26.906,27.298,276475.0
2022-12-16 09:50:00,28.57,28.68,28.42,28.63,337056.0,27.3172,27.4223,27.1737,27.3745,337056.0
2022-12-16 10:00:00,28.64,28.64,28.44,28.44,156331.0,27.3841,27.3841,27.1929,27.1929,156331.0
2022-12-16 10:10:00,28.44,28.53,28.39,28.5,108045.0,27.1929,27.2789,27.1451,27.2502,108045.0
2022-12-16 10:20:00,28.51,28.59,28.5,28.58,97551.0,27.2598,27.3363,27.2502,27.3267,97551.0
2022-12-16 10:30:00,28.59,28.63,28.36,28.4,88636.0,27.3363,27.3745,27.1164,27.1546,88636.0
2022-12-16 10:40:00,28.41,28.46,28.37,28.45,66112.0,27.1642,27.212,27.1259,27.2024,66112.0
2022-12-16 10:50:00,28.44,28.45,28.38,28.41,43278.0,27.1929,27.2024,27.1355,27.1642,43278.0
2022-12-16 11:00:00,28.42,28.54,28.42,28.46,29802.0,27.1737,27.2885,27.1737,27.212,29802.0
2022-12-16 11:10:00,28.47,28.56,28.41,28.52,82790.0,27.2215,27.3076,27.1642,27.2694,82790.0
2022-12-16 11:20:00,28.53,28.55,28.48,28.48,48172.0,27.2789,27.298,27.2311,27.2311,48172.0
2022-12-16 11:30:00,28.47,28.54,28.46,28.46,34525.0,27.2215,27.2885,27.212,27.212,34525.0
2022-12-16 11:40:00,28.46,28.52,28.45,28.45,60134.0,27.212,27.2694,27.2024,27.2024,60134.0
2022-12-16 11:50:00,28.47,28.5,28.41,28.43,30854.0,27.2215,27.2502,27.1642,27.1833,30854.0
2022-12-16 12:00:00,28.43,28.5,28.43,28.48,24059.0,27.1833,27.2502,27.1833,27.2311,24059.0
2022-12-16 12:10:00,28.47,28.5,28.43,28.48,21474.0,27.2215,27.2502,27.1833,27.2311,21474.0
2022-12-16 12:20:00,28.48,28.48,28.45,28.46,33015.0,27.2311,27.2311,27.2024,27.212,33015.0
2022-12-16 12:30:00,28.46,28.48,28.44,28.44,33139.0,27.212,27.2311,27.1929,27.1929,33139.0
2022-12-16 12:40:00,28.43,28.43,28.36,28.39,24766.0,27.1833,27.1833,27.1164,27.1451,24766.0
2022-12-16 12:50:00,28.38,28.39,28.36,28.39,31690.0,27.1355,27.1451,27.1164,27.1451,31690.0
2022-12-16 13:00:00,28.39,28.43,28.39,28.42,28446.0,27.1451,27.1833,27.1451,27.1737,28446.0
2022-12-16 13:10:00,28.41,28.44,28.38,28.43,15637.0,27.1642,27.1929,27.1355,27.1833,15637.0
2022-12-16 13:20:00,28.43,28.44,28.42,28.43,14576.0,27.1833,27.1929,27.1737,27.1833,14576.0
2022-12-16 13:30:00,28.44,28.48,28.43,28.46,13810.0,27.1929,27.2311,27.1833,27.212,13810.0
2022-12-16 13:40:00,28.46,28.54,28.43,28.54,40427.0,27.212,27.2885,27.1833,27.2885,40427.0
2022-12-16 13:50:00,28.54,28.54,28.5,28.52,14094.0,27.2885,27.2885,27.2502,27.2694,14094.0
2022-12-16 14:00:00,28.5,28.54,28.46,28.48,30829.0,27.2502,27.2885,27.212,27.2311,30829.0
2022-12-16 14:10:00,28.48,28.52,28.47,28.47,22706.0,27.2311,27.2694,27.2215,27.2215,22706.0
2022-12-16 14:20:00,28.46,28.5,28.43,28.5,30915.0,27.212,27.2502,27.1833,27.2502,30915.0
2022-12-16 14:30:00,28.5,28.51,28.47,28.49,19582.0,27.2502,27.2598,27.2215,27.2407,19582.0
2022-12-16 14:40:00,28.48,28.51,28.48,28.51,14732.0,27.2311,27.2598,27.2311,27.2598,14732.0
2022-12-16 14:50:00,28.52,28.62,28.52,28.61,57894.0,27.2694,27.365,27.2694,27.3554,57894.0
2022-12-16 15:00:00,28.61,28.62,28.59,28.62,102670.0,27.3554,27.365,27.3363,27.365,102670.0
2022-12-16 15:10:00,28.62,28.73,28.62,28.72,128473.0,27.365,27.4701,27.365,27.4606,128473.0
2022-12-16 15:20:00,28.72,28.72,28.66,28.66,54509.0,27.4606,27.4606,27.4032,27.4032,54509.0
2022-12-16 15:30:00,28.66,28.79,28.66,28.75,112714.0,27.4032,27.5275,27.4032,27.4893,112714.0
2022-12-16 15:40:00,28.75,28.75,28.68,28.69,73342.0,27.4893,27.4893,27.4223,27.4319,73342.0
2022-12-16 15:50:00,28.68,28.68,28.52,28.58,601385.0,27.4223,27.4223,27.2694,27.3267,601385.0
2022-12-19 09:30:00,28.0,28.34,28.0,28.21,285251.0,27.2331,27.5638,27.2331,27.4373,285251.0
2022-12-19 09:40:00,28.21,28.22,28.04,28.08,75120.0,27.4373,27.447,27.272,27.3109,75120.0
2022-12-19 09:50:00,28.09,28.11,27.95,28.03,196094.0,27.3206,27.3401,27.1844,27.2623,196094.0
2022-12-19 10:00:00,28.04,28.17,28.01,28.04,198025.0,27.272,27.3984,27.2428,27.272,198025.0
2022-12-19 10:10:00,28.05,28.16,27.98,28.16,107250.0,27.2817,27.3887,27.2136,27.3887,107250.0
2022-12-19 10:20:00,28.16,28.26,28.13,28.15,211843.0,27.3887,27.486,27.3595,27.379,211843.0
2022-12-19 10:30:00,28.15,28.15,27.98,27.99,49267.0,27.379,27.379,27.2136,27.2233,49267.0
2022-12-19 10:40:00,27.99,28.0,27.88,27.9,55513.0,27.2233,27.2331,27.1164,27.1358,55513.0
2022-12-19 10:50:00,27.9,27.9,27.75,27.77,103330.0,27.1358,27.1358,26.9899,27.0094,103330.0
2022-12-19 11:00:00,27.77,27.78,27.73,27.77,83497.0,27.0094,27.0191,26.9705,27.0094,83497.0
2022-12-19 11:10:00,27.76,27.81,27.75,27.8,50089.0,26.9996,27.0483,26.9899,27.0386,50089.0
2022-12-19 11:20:00,27.79,27.86,27.75,27.85,59234.0,27.0288,27.0969,26.9899,27.0872,59234.0
2022-12-19 11:30:00,27.86,27.87,27.8,27.82,105985.0,27.0969,27.1066,27.0386,27.058,105985.0
2022-12-19 11:40:00,27.81,27.85,27.77,27.81,57974.0,27.0483,27.0872,27.0094,27.0483,57974.0
2022-12-19 11:50:00,27.81,27.81,27.77,27.78,30499.0,27.0483,27.0483,27.0094,27.0191,30499.0
2022-12-19 12:00:00,27.78,27.81,27.76,27.79,31671.0,27.0191,27.0483,26.9996,27.0288,31671.0
2022-12-19 12:10:00,27.79,27.84,27.79,27.81,26006.0,27.0288,27.0775,27.0288,27.0483,26006.0
2022-12-19 12:20:00,27.82,27.84,27.79,27.8,12746.0,27.058,27.0775,27.0288,27.0386,12746.0
2022-12-19 12:30:00,27.82,27.9,27.82,27.86,39594.0,27.058,27.1358,27.058,27.0969,39594.0
2022-12-19 12:40:00,27.87,27.96,27.86,27.96,21805.0,27.1066,27.1942,27.0969,27.1942,21805.0
2022-12-19 12:50:00,27.96,27.96,27.9,27.92,20851.0,27.1942,27.1942,27.1358,27.1553,20851.0
2022-12-19 13:00:00,27.92,27.92,27.88,27.89,18936.0,27.1553,27.1553,27.1164,27.1261,18936.0
2022-12-19 13:10:00,27.89,27.9,27.84,27.86,20837.0,27.1261,27.1358,27.0775,27.0969,20837.0
2022-12-19 13:20:00,27.87,27.87,27.82,27.82,19168.0,27.1066,27.1066,27.058,27.058,19168.0
2022-12-19 13:30:00,27.81,27.84,27.8,27.81,11944.0,27.0483,27.0775,27.0386,27.0483,11944.0
2022-12-19 13:40:00,27.81,27.82,27.77,27.82,45630.0,27.0483,27.058,27.0094,27.058,45630.0
2022-12-19 13:50:00,27.82,27.84,27.79,27.81,30215.0,27.058,27.0775,27.0288,27.0483,30215.0
2022-12-19 14:00:00,27.81,27.81,27.73,27.75,58009.0,27.0483,27.0483,26.9705,26.9899,58009.0
2022-12-19 14:10:00,27.75,27.75,27.71,27.71,26102.0,26.9899,26.9899,26.951,26.951,26102.0
2022-12-19 14:20:00,27.7,27.73,27.66,27.66,70170.0,26.9413,26.9705,26.9024,26.9024,70170.0
2022-12-19 14:30:00,27.66,27.71,27.66,27.68,33314.0,26.9024,26.951,26.9024,26.9218,33314.0
2022-12-19 14:40:00,27.68,27.68,27.64,27.64,57752.0,26.9218,26.9218,26.8829,26.8829,57752.0
2022-12-19 14:50:00,27.63,27.63,27.59,27.61,59176.0,26.8732,26.8732,26.8343,26.8538,59176.0
2022-12-19 15:00:00,27.61,27.63,27.59,27.63,23132.0,26.8538,26.8732,26.8343,26.8732,23132.0
2022-12-19 15:10:00,27.62,27.62,27.57,27.59,34073.0,26.8635,26.8635,26.8149,26.8343,34073.0
2022-12-19 15:20:00,27.59,27.61,27.55,27.58,64347.0,26.8343,26.8538,26.7954,26.8246,64347.0
2022-12-19 15:30:00,27.58,27.59,27.55,27.56,93969.0,26.8246,26.8343,26.7954,26.8051,93969.0
2022-12-19 15:40:00,27.57,27.59,27.55,27.59,67948.0,26.8149,26.8343,26.7954,26.8343,67948.0
2022-12-19 15:50:00,27.59,27.68,27.59,27.67,174034.0,26.8343,26.9218,26.8343,26.9121,174034.0
2022-12-20 09:30:00,28.12,28.3,28.12,28.3,494898.0,27.3498,27.5249,27.3498,27.5249,494898.0
2022-12-20 09:40:00,28.31,28.46,28.28,28.45,183656.0,27.5346,27.6805,27.5054,27.6707,183656.0
2022-12-20 09:50:00,28.45,28.64,28.44,28.64,222173.0,27.6707,27.8555,27.661,27.8555,222173.0
2022-12-20 10:00:00,28.64,28.76,28.64,28.72,260997.0,27.8555,27.9723,27.8555,27.9334,260997.0
2022-12-20 10:10:00,28.73,28.86,28.73,28.74,217480.0,27.9431,28.0695,27.9431,27.9528,217480.0
2022-12-20 10:20:00,28.74,28.76,28.71,28.75,65906.0,27.9528,27.9723,27.9236,27.9625,65906.0
2022-12-20 10:30:00,28.76,28.89,28.72,28.82,150055.0,27.9723,28.0987,27.9334,28.0306,150055.0
2022-12-20 10:40:00,28.82,28.82,28.71,28.73,96103.0,28.0306,28.0306,27.9236,27.9431,96103.0
2022-12-20 10:50:00,28.72,28.73,28.65,28.7,131055.0,27.9334,27.9431,27.8653,27.9139,131055.0
2022-12-20 11:00:00,28.7,28.82,28.68,28.76,82973.0,27.9139,28.0306,27.8944,27.9723,82973.0
2022-12-20 11:10:00,28.76,28.81,28.6,28.62,83531.0,27.9723,28.0209,27.8166,27.8361,83531.0
2022-12-20 11:20:00,28.63,28.7,28.55,28.56,89592.0,27.8458,27.9139,27.768,27.7777,89592.0
2022-12-20 11:30:00,28.56,28.69,28.55,28.69,39806.0,27.7777,27.9042,27.768,27.9042,39806.0
2022-12-20 11:40:00,28.68,28.77,28.64,28.75,77985.0,27.8944,27.982,27.8555,27.9625,77985.0
2022-12-20 11:50:00,28.74,28.81,28.72,28.79,41018.0,27.9528,28.0209,27.9334,28.0014,41018.0
2022-12-20 12:00:00,28.79,28.88,28.77,28.87,78310.0,28.0014,28.089,27.982,28.0792,78310.0
2022-12-20 12:10:00,28.87,28.9,28.77,28.82,64960.0,28.0792,28.1084,27.982,28.0306,64960.0
2022-12-20 12:20:00,28.81,28.85,28.79,28.81,45966.0,28.0209,28.0598,28.0014,28.0209,45966.0
2022-12-20 12:30:00,28.79,28.79,28.68,28.74,30227.0,28.0014,28.0014,27.8944,27.9528,30227.0
2022-12-20 12:40:00,28.75,28.77,28.66,28.66,31874.0,27.9625,27.982,27.875,27.875,31874.0
2022-12-20 12:50:00,28.67,28.72,28.67,28.68,37464.0,27.8847,27.9334,27.8847,27.8944,37464.0
2022-12-20 13:00:00,28.7,28.71,28.64,28.64,48869.0,27.9139,27.9236,27.8555,27.8555,48869.0
2022-12-20 13:10:00,28.64,28.71,28.63,28.68,76941.0,27.8555,27.9236,27.8458,27.8944,76941.0
2022-12-20 13:20:00,28.69,28.69,28.66,28.68,28220.0,27.9042,27.9042,27.875,27.8944,28220.0
2022-12-20 13:30:00,28.69,28.7,28.65,28.68,44430.0,27.9042,27.9139,27.8653,27.8944,44430.0
2022-12-20 13:40:00,28.68,28.69,28.66,28.68,54489.0,27.8944,27.9042,27.875,27.8944,54489.0
2022-12-20 13:50:00,28.68,28.76,28.66,28.76,150897.0,27.8944,27.9723,27.875,27.9723,150897.0
2022-12-20 14:00:00,28.75,28.86,28.75,28.85,119922.0,27.9625,28.0695,27.9625,28.0598,119922.0
2022-12-20 14:10:00,28.85,28.91,28.83,28.85,119938.0,28.0598,28.1181,28.0403,28.0598,119938.0
2022-12-20 14:20:00,28.83,28.86,28.82,28.84,15086.0,28.0403,28.0695,28.0306,28.0501,15086.0
2022-12-20 14:30:00,28.85,28.85,28.81,28.83,44289.0,28.0598,28.0598,28.0209,28.0403,44289.0
2022-12-20 14:40:00,28.84,28.86,28.8,28.84,80897.0,28.0501,28.0695,28.0112,28.0501,80897.0
2022-12-20 14:50:00,28.84,28.87,28.84,28.86,61989.0,28.0501,28.0792,28.0501,28.0695,61989.0
2022-12-20 15:00:00,28.86,28.86,28.75,28.76,47726.0,28.0695,28.0695,27.9625,27.9723,47726.0
2022-12-20 15:10:00,28.76,28.79,28.76,28.76,121583.0,27.9723,28.0014,27.9723,27.9723,121583.0
2022-12-20 15:20:00,28.75,28.82,28.75,28.81,60660.0,27.9625,28.0306,27.9625,28.0209,60660.0
2022-12-20 15:30:00,28.82,28.91,28.82,28.89,121497.0,28.0306,28.1181,28.0306,28.0987,121497.0
2022-12-20 15:40:00,28.89,28.89,28.77,28.79,162357.0,28.0987,28.0987,27.982,28.0014,162357.0
2022-12-20 15:50:00,28.8,28.8,28.68,28.72,442433.0,28.0112,28.0112,27.8944,27.9334,442433.0
2022-12-21 09:30:00,28.99,29.14,28.9,29.13,677368.0,28.196,28.3418,28.1084,28.3321,677368.0
2022-12-21 09:40:00,29.13,29.23,29.11,29.23,115974.0,28.3321,28.4294,28.3127,28.4294,115974.0
2022-12-21 09:50:00,29.23,29.24,29.15,29.16,106667.0,28.4294,28.4391,28.3516,28.3613,106667.0
2022-12-21 10:00:00,29.17,29.28,29.09,29.26,200738.0,28.371,28.478,28.2932,28.4586,200738.0
2022-12-21 10:10:00,29.26,29.26,29.09,29.11,128692.0,28.4586,28.4586,28.2932,28.3127,128692.0
2022-12-21 10:20:00,29.11,29.12,29.04,29.12,147667.0,28.3127,28.3224,28.2446,28.3224,147667.0
2022-12-21 10:30:00,29.11,29.3,29.11,29.27,142647.0,28.3127,28.4975,28.3127,28.4683,142647.0
2022-12-21 10:40:00,29.27,29.32,29.24,29.25,113376.0,28.4683,28.5169,28.4391,28.4488,113376.0
2022-12-21 10:50:00,29.25,29.25,29.11,29.12,193391.0,28.4488,28.4488,28.3127,28.3224,193391.0
2022-12-21 11:00:00,29.13,29.16,29.03,29.08,176328.0,28.3321,28.3613,28.2349,28.2835,176328.0
2022-12-21 11:10:00,29.09,29.11,28.99,29.03,167689.0,28.2932,28.3127,28.196,28.2349,167689.0
2022-12-21 11:20:00,29.03,29.08,29.02,29.08,72697.0,28.2349,28.2835,28.2251,28.2835,72697.0
2022-12-21 11:30:00,29.07,29.14,29.07,29.1,67660.0,28.2738,28.3418,28.2738,28.3029,67660.0
2022-12-21 11:40:00,29.09,29.16,29.07,29.11,61375.0,28.2932,28.3613,28.2738,28.3127,61375.0
2022-12-21 11:50:00,29.13,29.18,29.1,29.17,108380.0,28.3321,28.3808,28.3029,28.371,108380.0
2022-12-21 12:00:00,29.16,29.23,29.16,29.19,70770.0,28.3613,28.4294,28.3613,28.3905,70770.0
2022-12-21 12:10:00,29.2,29.23,29.17,29.18,107691.0,28.4002,28.4294,28.371,28.3808,107691.0
2022-12-21 12:20:00,29.18,29.22,29.18,29.19,76115.0,28.3808,28.4197,28.3808,28.3905,76115.0
2022-12-21 12:30:00,29.19,29.23,29.18,29.21,62313.0,28.3905,28.4294,28.3808,28.4099,62313.0
2022-12-21 12:40:00,29.21,29.21,29.12,29.14,133656.0,28.4099,28.4099,28.3224,28.3418,133656.0
2022-12-21 12:50:00,29.14,29.18,29.14,29.18,57489.0,28.3418,28.3808,28.3418,28.3808,57489.0
2022-12-21 13:00:00,29.19,29.2,29.14,29.14,67901.0,28.3905,28.4002,28.3418,28.3418,67901.0
2022-12-21 13:10:00,29.15,29.15,29.1,29.13,153138.0,28.3516,28.3516,28.3029,28.3321,153138.0
2022-12-21 13:20:00,29.14,29.16,29.1,29.1,93936.0,28.3418,28.3613,28.3029,28.3029,93936.0
2022-12-21 13:30:00,29.11,29.17,29.11,29.16,35574.0,28.3127,28.371,28.3127,28.3613,35574.0
2022-12-21 13:40:00,29.16,29.21,29.15,29.19,48595.0,28.3613,28.4099,28.3516,28.3905,48595.0
2022-12-21 13:50:00,29.19,29.21,29.19,29.2,33447.0,28.3905,28.4099,28.3905,28.4002,33447.0
2022-12-21 14:00:00,29.2,29.24,29.2,29.24,105307.0,28.4002,28.4391,28.4002,28.4391,105307.0
2022-12-21 14:10:00,29.23,29.24,29.16,29.16,60681.0,28.4294,28.4391,28.3613,28.3613,60681.0
2022-12-21 14:20:00,29.16,29.17,29.03,29.03,146300.0,28.3613,28.371,28.2349,28.2349,146300.0
2022-12-21 14:30:00,29.03,29.09,29.03,29.05,75195.0,28.2349,28.2932,28.2349,28.2543,75195.0
2022-12-21 14:40:00,29.05,29.05,29.0,29.0,70061.0,28.2543,28.2543,28.2057,28.2057,70061.0
2022-12-21 14:50:00,29.0,29.02,28.97,29.0,159525.0,28.2057,28.2251,28.1765,28.2057,159525.0
2022-12-21 15:00:00,29.0,29.06,28.99,29.02,138059.0,28.2057,28.264,28.196,28.2251,138059.0
2022-12-21 15:10:00,29.02,29.11,29.01,29.06,56990.0,28.2251,28.3127,28.2154,28.264,56990.0
2022-12-21 15:20:00,29.06,29.07,29.01,29.01,55850.0,28.264,28.2738,28.2154,28.2154,55850.0
2022-12-21 15:30:00,29.02,29.07,29.02,29.05,41935.0,28.2251,28.2738,28.2251,28.2543,41935.0
2022-12-21 15:40:00,29.05,29.07,29.02,29.05,75352.0,28.2543,28.2738,28.2251,28.2543,75352.0
2022-12-21 15:50:00,29.06,29.08,29.05,29.07,136999.0,28.264,28.2835,28.2543,28.2738,136999.0
2022-12-22 09:30:00,28.65,28.66,28.5,28.62,312895.0,27.8653,27.875,27.7194,27.8361,312895.0
2022-12-22 09:40:00,28.62,28.77,28.61,28.73,157830.0,27.8361,27.982,27.8264,27.9431,157830.0
2022-12-22 09:50:00,28.75,28.78,28.66,28.78,47552.0,27.9625,27.9917,27.875,27.9917,47552.0
2022-12-22 10:00:00,28.77,28.77,28.62,28.63,80286.0,27.982,27.982,27.8361,27.8458,80286.0
2022-12-22 10:10:00,28.62,28.64,28.48,28.48,101696.0,27.8361,27.8555,27.6999,27.6999,101696.0
2022-12-22 10:20:00,28.47,28.5,28.39,28.41,99396.0,27.6902,27.7194,27.6124,27.6318,99396.0
2022-12-22 10:30:00,28.4,28.46,28.38,28.39,64024.0,27.6221,27.6805,27.6027,27.6124,64024.0
2022-12-22 10:40:00,28.37,28.38,28.3,28.35,131855.0,27.5929,27.6027,27.5249,27.5735,131855.0
2022-12-22 10:50:00,28.35,28.47,28.34,28.42,148851.0,27.5735,27.6902,27.5638,27.6416,148851.0
2022-12-22 11:00:00,28.42,28.55,28.41,28.5,32950.0,27.6416,27.768,27.6318,27.7194,32950.0
2022-12-22 11:10:00,28.49,28.55,28.48,28.54,47415.0,27.7097,27.768,27.6999,27.7583,47415.0
2022-12-22 11:20:00,28.51,28.56,28.49,28.55,40680.0,27.7291,27.7777,27.7097,27.768,40680.0
2022-12-22 11:30:00,28.53,28.54,28.45,28.45,69156.0,27.7486,27.7583,27.6707,27.6707,69156.0
2022-12-22 11:40:00,28.45,28.51,28.43,28.47,83791.0,27.6707,27.7291,27.6513,27.6902,83791.0
2022-12-22 11:50:00,28.47,28.48,28.45,28.47,61658.0,27.6902,27.6999,27.6707,27.6902,61658.0
2022-12-22 12:00:00,28.45,28.46,28.4,28.41,20600.0,27.6707,27.6805,27.6221,27.6318,20600.0
2022-12-22 12:10:00,28.42,28.43,28.39,28.41,32414.0,27.6416,27.6513,27.6124,27.6318,32414.0
2022-12-22 12:20:00,28.41,28.41,28.32,28.34,47790.0,27.6318,27.6318,27.5443,27.5638,47790.0
2022-12-22 12:30:00,28.34,28.35,28.3,28.34,37795.0,27.5638,27.5735,27.5249,27.5638,37795.0
2022-12-22 12:40:00,28.34,28.41,28.31,28.41,39039.0,27.5638,27.6318,27.5346,27.6318,39039.0
2022-12-22 12:50:00,28.42,28.42,28.32,28.34,21524.0,27.6416,27.6416,27.5443,27.5638,21524.0
2022-12-22 13:00:00,28.31,28.31,28.18,28.21,87156.0,27.5346,27.5346,27.4081,27.4373,87156.0
2022-12-22 13:10:00,28.21,28.25,28.2,28.2,66495.0,27.4373,27.4762,27.4276,27.4276,66495.0
2022-12-22 13:20:00,28.19,28.19,28.13,28.19,63580.0,27.4179,27.4179,27.3595,27.4179,63580.0
2022-12-22 13:30:00,28.18,28.18,28.13,28.13,49349.0,27.4081,27.4081,27.3595,27.3595,49349.0
2022-12-22 13:40:00,28.14,28.19,28.14,28.16,82075.0,27.3692,27.4179,27.3692,27.3887,82075.0
2022-12-22 13:50:00,28.16,28.22,28.14,28.22,56061.0,27.3887,27.447,27.3692,27.447,56061.0
2022-12-22 14:00:00,28.22,28.24,28.2,28.2,42692.0,27.447,27.4665,27.4276,27.4276,42692.0
2022-12-22 14:10:00,28.2,28.31,28.2,28.3,59499.0,27.4276,27.5346,27.4276,27.5249,59499.0
2022-12-22 14:20:00,28.3,28.38,28.29,28.38,53711.0,27.5249,27.6027,27.5151,27.6027,53711.0
2022-12-22 14:30:00,28.38,28.41,28.36,28.36,64807.0,27.6027,27.6318,27.5832,27.5832,64807.0
2022-12-22 14:40:00,28.37,28.43,28.34,28.43,46897.0,27.5929,27.6513,27.5638,27.6513,46897.0
2022-12-22 14:50:00,28.45,28.54,28.44,28.51,72941.0,27.6707,27.7583,27.661,27.7291,72941.0
2022-12-22 15:00:00,28.51,28.54,28.48,28.54,38737.0,27.7291,27.7583,27.6999,27.7583,38737.0
2022-12-22 15:10:00,28.54,28.59,28.51,28.58,48859.0,27.7583,27.8069,27.7291,27.7972,48859.0
2022-12-22 15:20:00,28.59,28.7,28.59,28.7,120116.0,27.8069,27.9139,27.8069,27.9139,120116.0
2022-12-22 15:30:00,28.7,28.71,28.61,28.66,102467.0,27.9139,27.9236,27.8264,27.875,102467.0
2022-12-22 15:40:00,28.66,28.68,28.64,28.66,103047.0,27.875,27.8944,27.8555,27.875,103047.0
2022-12-22 15:50:00,28.66,28.77,28.66,28.76,209836.0,27.875,27.982,27.875,27.9723,209836.0
2022-12-23 09:30:00,28.85,28.85,28.47,28.49,343138.0,28.0598,28.0598,27.6902,27.7097,343138.0
2022-12-23 09:40:00,28.46,28.62,28.46,28.48,121927.0,27.6805,27.8361,27.6805,27.6999,121927.0
2022-12-23 09:50:00,28.5,28.54,28.42,28.45,105863.0,27.7194,27.7583,27.6416,27.6707,105863.0
2022-12-23 10:00:00,28.46,28.55,28.38,28.47,167034.0,27.6805,27.768,27.6027,27.6902,167034.0
2022-12-23 10:10:00,28.48,28.76,28.48,28.74,147637.0,27.6999,27.9723,27.6999,27.9528,147637.0
2022-12-23 10:20:00,28.74,28.82,28.73,28.81,57461.0,27.9528,28.0306,27.9431,28.0209,57461.0
2022-12-23 10:30:00,28.82,28.96,28.82,28.93,143819.0,28.0306,28.1668,28.0306,28.1376,143819.0
2022-12-23 10:40:00,28.93,28.99,28.91,28.94,56788.0,28.1376,28.196,28.1181,28.1473,56788.0
2022-12-23 10:50:00,28.94,28.95,28.89,28.94,45120.0,28.1473,28.1571,28.0987,28.1473,45120.0
2022-12-23 11:00:00,28.94,28.96,28.9,28.96,38166.0,28.1473,28.1668,28.1084,28.1668,38166.0
2022-12-23 11:10:00,28.97,29.13,28.97,29.11,82875.0,28.1765,28.3321,28.1765,28.3127,82875.0
2022-12-23 11:20:00,29.12,29.14,29.05,29.05,29888.0,28.3224,28.3418,28.2543,28.2543,29888.0
2022-12-23 11:30:00,29.06,29.19,29.04,29.16,74076.0,28.264,28.3905,28.2446,28.3613,74076.0
2022-12-23 11:40:00,29.16,29.22,29.14,29.21,105756.0,28.3613,28.4197,28.3418,28.4099,105756.0
2022-12-23 11:50:00,29.21,29.21,29.15,29.16,63854.0,28.4099,28.4099,28.3516,28.3613,63854.0
2022-12-23 12:00:00,29.15,29.16,29.05,29.09,73204.0,28.3516,28.3613,28.2543,28.2932,73204.0
2022-12-23 12:10:00,29.08,29.14,29.08,29.12,43019.0,28.2835,28.3418,28.2835,28.3224,43019.0
2022-12-23 12:20:00,29.12,29.12,29.02,29.03,46933.0,28.3224,28.3224,28.2251,28.2349,46933.0
2022-12-23 12:30:00,29.03,29.07,29.01,29.04,37466.0,28.2349,28.2738,28.2154,28.2446,37466.0
2022-12-23 12:40:00,29.05,29.06,28.96,28.96,30649.0,28.2543,28.264,28.1668,28.1668,30649.0
2022-12-23 12:50:00,28.96,28.96,28.91,28.93,59051.0,28.1668,28.1668,28.1181,28.1376,59051.0
2022-12-23 13:00:00,28.95,28.97,28.93,28.97,21850.0,28.1571,28.1765,28.1376,28.1765,21850.0
2022-12-23 13:10:00,28.96,28.96,28.86,28.91,42586.0,28.1668,28.1668,28.0695,28.1181,42586.0
2022-12-23 13:20:00,28.91,28.93,28.84,28.88,23298.0,28.1181,28.1376,28.0501,28.089,23298.0
2022-12-23 13:30:00,28.87,28.92,28.85,28.85,41136.0,28.0792,28.1279,28.0598,28.0598,41136.0
2022-12-23 13:40:00,28.84,28.9,28.8,28.9,40010.0,28.0501,28.1084,28.0112,28.1084,40010.0
2022-12-23 13:50:00,28.89,28.93,28.89,28.92,23879.0,28.0987,28.1376,28.0987,28.1279,23879.0
2022-12-23 14:00:00,28.92,28.94,28.9,28.93,26132.0,28.1279,28.1473,28.1084,28.1376,26132.0
2022-12-23 14:10:00,28.91,28.98,28.91,28.97,22785.0,28.1181,28.1862,28.1181,28.1765,22785.0
2022-12-23 14:20:00,28.97,28.98,28.95,28.97,9733.0,28.1765,28.1862,28.1571,28.1765,9733.0
2022-12-23 14:30:00,28.98,29.0,28.94,28.94,18291.0,28.1862,28.2057,28.1473,28.1473,18291.0
2022-12-23 14:40:00,28.95,28.95,28.87,28.87,38305.0,28.1571,28.1571,28.0792,28.0792,38305.0
2022-12-23 14:50:00,28.88,28.93,28.86,28.91,71874.0,28.089,28.1376,28.0695,28.1181,71874.0
2022-12-23 15:00:00,28.92,28.93,28.88,28.9,82236.0,28.1279,28.1376,28.089,28.1084,82236.0
2022-12-23 15:10:00,28.91,28.96,28.9,28.94,55787.0,28.1181,28.1668,28.1084,28.1473,55787.0
2022-12-23 15:20:00,28.95,28.95,28.85,28.85,79347.0,28.1571,28.1571,28.0598,28.0598,79347.0
2022-12-23 15:30:00,28.86,28.89,28.82,28.82,103418.0,28.0695,28.0987,28.0306,28.0306,103418.0
2022-12-23 15:40:00,28.83,28.9,28.83,28.89,100926.0,28.0403,28.1084,28.0403,28.0987,100926.0
2022-12-23 15:50:00,28.89,28.9,28.86,28.88,172410.0,28.0987,28.1084,28.0695,28.089,172410.0
2022-12-27 09:30:00,29.08,29.16,28.87,29.13,282529.0,28.2835,28.3613,28.0792,28.3321,282529.0
2022-12-27 09:40:00,29.14,29.28,29.13,29.24,75184.0,28.3418,28.478,28.3321,28.4391,75184.0
2022-12-27 09:50:00,29.25,29.4,29.24,29.37,170687.0,28.4488,28.5947,28.4391,28.5656,170687.0
2022-12-27 10:00:00,29.36,29.59,29.3,29.59,166663.0,28.5558,28.7795,28.4975,28.7795,166663.0
2022-12-27 10:10:00,29.6,29.67,29.56,29.65,262103.0,28.7893,28.8573,28.7503,28.8379,262103.0
2022-12-27 10:20:00,29.66,29.79,29.66,29.76,212146.0,28.8476,28.974,28.8476,28.9449,212146.0
2022-12-27 10:30:00,29.77,29.99,29.75,29.93,255841.0,28.9546,29.1686,28.9351,29.1102,255841.0
2022-12-27 10:40:00,29.92,29.95,29.66,29.69,108101.0,29.1005,29.1297,28.8476,28.8768,108101.0
2022-12-27 10:50:00,29.7,29.76,29.64,29.71,86576.0,28.8865,28.9449,28.8282,28.8962,86576.0
2022-12-27 11:00:00,29.73,29.8,29.67,29.79,68385.0,28.9157,28.9838,28.8573,28.974,68385.0
2022-12-27 11:10:00,29.79,29.8,29.69,29.75,111270.0,28.974,28.9838,28.8768,28.9351,111270.0
2022-12-27 11:20:00,29.75,29.77,29.67,29.74,94172.0,28.9351,28.9546,28.8573,28.9254,94172.0
2022-12-27 11:30:00,29.75,29.8,29.71,29.75,53603.0,28.9351,28.9838,28.8962,28.9351,53603.0
2022-12-27 11:40:00,29.75,29.76,29.71,29.71,98117.0,28.9351,28.9449,28.8962,28.8962,98117.0
2022-12-27 11:50:00,29.72,29.81,29.72,29.81,46187.0,28.906,28.9935,28.906,28.9935,46187.0
2022-12-27 12:00:00,29.81,29.81,29.73,29.73,61592.0,28.9935,28.9935,28.9157,28.9157,61592.0
2022-12-27 12:10:00,29.73,29.8,29.73,29.75,60090.0,28.9157,28.9838,28.9157,28.9351,60090.0
2022-12-27 12:20:00,29.75,29.8,29.75,29.77,40185.0,28.9351,28.9838,28.9351,28.9546,40185.0
2022-12-27 12:30:00,29.77,29.77,29.59,29.63,131019.0,28.9546,28.9546,28.7795,28.8184,131019.0
2022-12-27 12:40:00,29.64,29.68,29.59,29.64,116651.0,28.8282,28.8671,28.7795,28.8282,116651.0
2022-12-27 12:50:00,29.64,29.64,29.51,29.54,49115.0,28.8282,28.8282,28.7017,28.7309,49115.0
2022-12-27 13:00:00,29.54,29.59,29.52,29.55,43156.0,28.7309,28.7795,28.7114,28.7406,43156.0
2022-12-27 13:10:00,29.55,29.62,29.55,29.6,29975.0,28.7406,28.8087,28.7406,28.7893,29975.0
2022-12-27 13:20:00,29.61,29.62,29.57,29.57,51335.0,28.799,28.8087,28.7601,28.7601,51335.0
2022-12-27 13:30:00,29.57,29.66,29.57,29.66,44823.0,28.7601,28.8476,28.7601,28.8476,44823.0
2022-12-27 13:40:00,29.66,29.73,29.66,29.72,92889.0,28.8476,28.9157,28.8476,28.906,92889.0
2022-12-27 13:50:00,29.72,29.73,29.64,29.68,81614.0,28.906,28.9157,28.8282,28.8671,81614.0
2022-12-27 14:00:00,29.69,29.72,29.68,29.7,28898.0,28.8768,28.906,28.8671,28.8865,28898.0
2022-12-27 14:10:00,29.7,29.71,29.65,29.66,30890.0,28.8865,28.8962,28.8379,28.8476,30890.0
2022-12-27 14:20:00,29.66,29.66,29.54,29.55,63588.0,28.8476,28.8476,28.7309,28.7406,63588.0
2022-12-27 14:30:00,29.55,29.57,29.53,29.53,27287.0,28.7406,28.7601,28.7212,28.7212,27287.0
2022-12-27 14:40:00,29.52,29.55,29.5,29.5,21057.0,28.7114,28.7406,28.692,28.692,21057.0
2022-12-27 14:50:00,29.5,29.52,29.48,29.52,55643.0,28.692,28.7114,28.6725,28.7114,55643.0
2022-12-27 15:00:00,29.53,29.59,29.53,29.57,24224.0,28.7212,28.7795,28.7212,28.7601,24224.0
2022-12-27 15:10:00,29.58,29.63,29.57,29.62,31976.0,28.7698,28.8184,28.7601,28.8087,31976.0
2022-12-27 15:20:00,29.63,29.7,29.61,29.69,45830.0,28.8184,28.8865,28.799,28.8768,45830.0
2022-12-27 15:30:00,29.69,29.7,29.66,29.69,78276.0,28.8768,28.8865,28.8476,28.8768,78276.0
2022-12-27 15:40:00,29.68,29.68,29.61,29.62,46335.0,28.8671,28.8671,28.799,28.8087,46335.0
2022-12-27 15:50:00,29.61,29.63,29.57,29.59,162144.0,28.799,28.8184,28.7601,28.7795,162144.0
2022-12-28 09:30:00,29.37,29.38,29.24,29.34,244738.0,28.5656,28.5753,28.4391,28.5364,244738.0
2022-12-28 09:40:00,29.34,29.37,29.18,29.34,73444.0,28.5364,28.5656,28.3808,28.5364,73444.0
2022-12-28 09:50:00,29.33,29.33,29.14,29.19,35649.0,28.5266,28.5266,28.3418,28.3905,35649.0
2022-12-28 10:00:00,29.18,29.22,29.08,29.14,62089.0,28.3808,28.4197,28.2835,28.3418,62089.0
2022-12-28 10:10:00,29.15,29.2,29.06,29.1,115746.0,28.3516,28.4002,28.264,28.3029,115746.0
2022-12-28 10:20:00,29.1,29.1,28.85,28.87,70482.0,28.3029,28.3029,28.0598,28.0792,70482.0
2022-12-28 10:30:00,28.86,28.91,28.81,28.86,128123.0,28.0695,28.1181,28.0209,28.0695,128123.0
2022-12-28 10:40:00,28.86,28.88,28.81,28.82,33836.0,28.0695,28.089,28.0209,28.0306,33836.0
2022-12-28 10:50:00,28.82,28.87,28.68,28.7,195781.0,28.0306,28.0792,27.8944,27.9139,195781.0
2022-12-28 11:00:00,28.7,28.75,28.56,28.57,200122.0,27.9139,27.9625,27.7777,27.7875,200122.0
2022-12-28 11:10:00,28.57,28.66,28.55,28.66,49258.0,27.7875,27.875,27.768,27.875,49258.0
2022-12-28 11:20:00,28.66,28.71,28.65,28.71,52376.0,27.875,27.9236,27.8653,27.9236,52376.0
2022-12-28 11:30:00,28.71,28.74,28.63,28.69,47911.0,27.9236,27.9528,27.8458,27.9042,47911.0
2022-12-28 11:40:00,28.69,28.72,28.68,28.68,59181.0,27.9042,27.9334,27.8944,27.8944,59181.0
2022-12-28 11:50:00,28.68,28.72,28.65,28.72,23848.0,27.8944,27.9334,27.8653,27.9334,23848.0
2022-12-28 12:00:00,28.72,28.74,28.63,28.68,27349.0,27.9334,27.9528,27.8458,27.8944,27349.0
2022-12-28 12:10:00,28.68,28.68,28.63,28.63,21123.0,27.8944,27.8944,27.8458,27.8458,21123.0
2022-12-28 12:20:00,28.63,28.72,28.61,28.71,24794.0,27.8458,27.9334,27.8264,27.9236,24794.0
2022-12-28 12:30:00,28.71,28.81,28.71,28.76,65850.0,27.9236,28.0209,27.9236,27.9723,65850.0
2022-12-28 12:40:00,28.75,28.84,28.75,28.82,39164.0,27.9625,28.0501,27.9625,28.0306,39164.0
2022-12-28 12:50:00,28.83,28.83,28.79,28.82,20238.0,28.0403,28.0403,28.0014,28.0306,20238.0
2022-12-28 13:00:00,28.82,28.87,28.81,28.87,46623.0,28.0306,28.0792,28.0209,28.0792,46623.0
2022-12-28 13:10:00,28.88,28.91,28.86,28.9,49508.0,28.089,28.1181,28.0695,28.1084,49508.0
2022-12-28 13:20:00,28.91,28.92,28.87,28.92,59602.0,28.1181,28.1279,28.0792,28.1279,59602.0
2022-12-28 13:30:00,28.91,28.92,28.77,28.79,34032.0,28.1181,28.1279,27.982,28.0014,34032.0
2022-12-28 13:40:00,28.8,28.81,28.77,28.78,33278.0,28.0112,28.0209,27.982,27.9917,33278.0
2022-12-28 13:50:00,28.77,28.77,28.72,28.74,32516.0,27.982,27.982,27.9334,27.9528,32516.0
2022-12-28 14:00:00,28.74,28.75,28.71,28.71,15221.0,27.9528,27.9625,27.9236,27.9236,15221.0
2022-12-28 14:10:00,28.71,28.76,28.7,28.75,44048.0,27.9236,27.9723,27.9139,27.9625,44048.0
2022-12-28 14:20:00,28.75,28.75,28.7,28.73,41793.0,27.9625,27.9625,27.9139,27.9431,41793.0
2022-12-28 14:30:00,28.72,28.75,28.71,28.73,27616.0,27.9334,27.9625,27.9236,27.9431,27616.0
2022-12-28 14:40:00,28.73,28.81,28.71,28.8,48218.0,27.9431,28.0209,27.9236,28.0112,48218.0
2022-12-28 14:50:00,28.8,28.81,28.78,28.78,52696.0,28.0112,28.0209,27.9917,27.9917,52696.0
2022-12-28 15:00:00,28.78,28.79,28.71,28.73,56064.0,27.9917,28.0014,27.9236,27.9431,56064.0
2022-12-28 15:10:00,28.73,28.73,28.66,28.68,82288.0,27.9431,27.9431,27.875,27.8944,82288.0
2022-12-28 15:20:00,28.68,28.68,28.63,28.65,71220.0,27.8944,27.8944,27.8458,27.8653,71220.0
2022-12-28 15:30:00,28.64,28.71,28.64,28.69,70688.0,27.8555,27.9236,27.8555,27.9042,70688.0
2022-12-28 15:40:00,28.69,28.73,28.66,28.73,60865.0,27.9042,27.9431,27.875,27.9431,60865.0
2022-12-28 15:50:00,28.73,28.73,28.67,28.72,245437.0,27.9431,27.9431,27.8847,27.9334,245437.0
2022-12-29 09:30:00,29.03,29.15,28.95,29.14,163160.0,28.2349,28.3516,28.1571,28.3418,163160.0
2022-12-29 09:40:00,29.15,29.22,29.12,29.12,144846.0,28.3516,28.4197,28.3224,28.3224,144846.0
2022-12-29 09:50:00,29.11,29.18,28.99,29.03,74859.0,28.3127,28.3808,28.196,28.2349,74859.0
2022-12-29 10:00:00,29.03,29.19,29.01,29.16,65612.0,28.2349,28.3905,28.2154,28.3613,65612.0
2022-12-29 10:10:00,29.14,29.16,29.03,29.08,48636.0,28.3418,28.3613,28.2349,28.2835,48636.0
2022-12-29 10:20:00,29.09,29.1,28.95,28.98,44574.0,28.2932,28.3029,28.1571,28.1862,44574.0
2022-12-29 10:30:00,28.98,29.03,28.94,29.0,34095.0,28.1862,28.2349,28.1473,28.2057,34095.0
2022-12-29 10:40:00,28.99,29.01,28.96,28.99,25147.0,28.196,28.2154,28.1668,28.196,25147.0
2022-12-29 10:50:00,29.0,29.0,28.9,28.9,36139.0,28.2057,28.2057,28.1084,28.1084,36139.0
2022-12-29 11:00:00,28.9,28.93,28.86,28.93,27592.0,28.1084,28.1376,28.0695,28.1376,27592.0
2022-12-29 11:10:00,28.95,28.99,28.91,28.99,24619.0,28.1571,28.196,28.1181,28.196,24619.0
2022-12-29 11:20:00,28.99,29.01,28.89,28.93,55553.0,28.196,28.2154,28.0987,28.1376,55553.0
2022-12-29 11:30:00,28.93,28.98,28.93,28.98,11286.0,28.1376,28.1862,28.1376,28.1862,11286.0
2022-12-29 11:40:00,28.99,28.99,28.95,28.98,10950.0,28.196,28.196,28.1571,28.1862,10950.0
2022-12-29 11:50:00,28.98,29.03,28.98,29.0,41911.0,28.1862,28.2349,28.1862,28.2057,41911.0
2022-12-29 12:00:00,29.0,29.03,28.96,28.98,9190.0,28.2057,28.2349,28.1668,28.1862,9190.0
2022-12-29 12:10:00,28.99,29.02,28.95,29.02,14611.0,28.196,28.2251,28.1571,28.2251,14611.0
2022-12-29 12:20:00,29.02,29.02,28.99,29.0,15080.0,28.2251,28.2251,28.196,28.2057,15080.0
2022-12-29 12:30:00,29.0,29.01,28.91,28.93,14591.0,28.2057,28.2154,28.1181,28.1376,14591.0
2022-12-29 12:40:00,28.93,28.94,28.89,28.91,10576.0,28.1376,28.1473,28.0987,28.1181,10576.0
2022-12-29 12:50:00,28.91,28.95,28.89,28.89,25810.0,28.1181,28.1571,28.0987,28.0987,25810.0
2022-12-29 13:00:00,28.88,28.88,28.85,28.86,48779.0,28.089,28.089,28.0598,28.0695,48779.0
2022-12-29 13:10:00,28.87,28.93,28.87,28.92,12580.0,28.0792,28.1376,28.0792,28.1279,12580.0
2022-12-29 13:20:00,28.91,28.97,28.91,28.94,42979.0,28.1181,28.1765,28.1181,28.1473,42979.0
2022-12-29 13:30:00,28.95,28.95,28.87,28.88,20403.0,28.1571,28.1571,28.0792,28.089,20403.0
2022-12-29 13:40:00,28.88,28.9,28.85,28.86,14283.0,28.089,28.1084,28.0598,28.0695,14283.0
2022-12-29 13:50:00,28.88,28.92,28.87,28.92,20643.0,28.089,28.1279,28.0792,28.1279,20643.0
2022-12-29 14:00:00,28.92,28.96,28.92,28.94,14616.0,28.1279,28.1668,28.1279,28.1473,14616.0
2022-12-29 14:10:00,28.95,28.97,28.91,28.92,16145.0,28.1571,28.1765,28.1181,28.1279,16145.0
2022-12-29 14:20:00,28.92,28.92,28.88,28.88,30486.0,28.1279,28.1279,28.089,28.089,30486.0
2022-12-29 14:30:00,28.88,28.89,28.87,28.89,23162.0,28.089,28.0987,28.0792,28.0987,23162.0
2022-12-29 14:40:00,28.88,28.89,28.83,28.83,34204.0,28.089,28.0987,28.0403,28.0403,34204.0
2022-12-29 14:50:00,28.82,28.84,28.8,28.84,47788.0,28.0306,28.0501,28.0112,28.0501,47788.0
2022-12-29 15:00:00,28.84,28.86,28.84,28.86,17815.0,28.0501,28.0695,28.0501,28.0695,17815.0
2022-12-29 15:10:00,28.86,28.92,28.86,28.89,26159.0,28.0695,28.1279,28.0695,28.0987,26159.0
2022-12-29 15:20:00,28.89,28.91,28.87,28.87,15533.0,28.0987,28.1181,28.0792,28.0792,15533.0
2022-12-29 15:30:00,28.88,28.89,28.82,28.82,21935.0,28.089,28.0987,28.0306,28.0306,21935.0
2022-12-29 15:40:00,28.82,28.84,28.79,28.79,37721.0,28.0306,28.0501,28.0014,28.0014,37721.0
2022-12-29 15:50:00,28.8,28.86,28.74,28.84,333710.0,28.0112,28.0695,27.9528,28.0501,333710.0
2022-12-30 09:30:00,28.88,28.9,28.78,28.85,135358.0,28.089,28.1084,27.9917,28.0598,135358.0
2022-12-30 09:40:00,28.84,28.84,28.61,28.62,72486.0,28.0501,28.0501,27.8264,27.8361,72486.0
2022-12-30 09:50:00,28.62,28.67,28.59,28.65,39420.0,27.8361,27.8847,27.8069,27.8653,39420.0
2022-12-30 10:00:00,28.65,28.66,28.42,28.45,73280.0,27.8653,27.875,27.6416,27.6707,73280.0
2022-12-30 10:10:00,28.48,28.57,28.47,28.56,31833.0,27.6999,27.7875,27.6902,27.7777,31833.0
2022-12-30 10:20:00,28.57,28.65,28.57,28.6,55058.0,27.7875,27.8653,27.7875,27.8166,55058.0
2022-12-30 10:30:00,28.6,28.6,28.5,28.53,27480.0,27.8166,27.8166,27.7194,27.7486,27480.0
2022-12-30 10:40:00,28.53,28.56,28.48,28.55,28713.0,27.7486,27.7777,27.6999,27.768,28713.0
2022-12-30 10:50:00,28.54,28.62,28.52,28.62,52782.0,27.7583,27.8361,27.7388,27.8361,52782.0
2022-12-30 11:00:00,28.63,28.64,28.57,28.58,16604.0,27.8458,27.8555,27.7875,27.7972,16604.0
2022-12-30 11:10:00,28.57,28.59,28.52,28.57,15386.0,27.7875,27.8069,27.7388,27.7875,15386.0
2022-12-30 11:20:00,28.57,28.61,28.5,28.5,100722.0,27.7875,27.8264,27.7194,27.7194,100722.0
2022-12-30 11:30:00,28.49,28.52,28.46,28.47,85161.0,27.7097,27.7388,27.6805,27.6902,85161.0
2022-12-30 11:40:00,28.47,28.49,28.45,28.46,13841.0,27.6902,27.7097,27.6707,27.6805,13841.0
2022-12-30 11:50:00,28.45,28.48,28.43,28.48,24605.0,27.6707,27.6999,27.6513,27.6999,24605.0
2022-12-30 12:00:00,28.48,28.54,28.48,28.54,29575.0,27.6999,27.7583,27.6999,27.7583,29575.0
2022-12-30 12:10:00,28.54,28.57,28.52,28.55,36759.0,27.7583,27.7875,27.7388,27.768,36759.0
2022-12-30 12:20:00,28.55,28.57,28.55,28.57,18303.0,27.768,27.7875,27.768,27.7875,18303.0
2022-12-30 12:30:00,28.58,28.59,28.54,28.54,39979.0,27.7972,27.8069,27.7583,27.7583,39979.0
2022-12-30 12:40:00,28.54,28.59,28.54,28.59,26039.0,27.7583,27.8069,27.7583,27.8069,26039.0
2022-12-30 12:50:00,28.6,28.64,28.55,28.64,28788.0,27.8166,27.8555,27.768,27.8555,28788.0
2022-12-30 13:00:00,28.65,28.69,28.62,28.65,20984.0,27.8653,27.9042,27.8361,27.8653,20984.0
2022-12-30 13:10:00,28.65,28.65,28.61,28.61,31170.0,27.8653,27.8653,27.8264,27.8264,31170.0
2022-12-30 13:20:00,28.6,28.6,28.48,28.53,35730.0,27.8166,27.8166,27.6999,27.7486,35730.0
2022-12-30 13:30:00,28.53,28.58,28.53,28.53,21010.0,27.7486,27.7972,27.7486,27.7486,21010.0
2022-12-30 13:40:00,28.54,28.54,28.48,28.48,16788.0,27.7583,27.7583,27.6999,27.6999,16788.0
2022-12-30 13:50:00,28.48,28.5,28.47,28.49,22187.0,27.6999,27.7194,27.6902,27.7097,22187.0
2022-12-30 14:00:00,28.48,28.48,28.45,28.48,21260.0,27.6999,27.6999,27.6707,27.6999,21260.0
2022-12-30 14:10:00,28.48,28.49,28.44,28.47,16942.0,27.6999,27.7097,27.661,27.6902,16942.0
2022-12-30 14:20:00,28.48,28.55,28.48,28.55,14738.0,27.6999,27.768,27.6999,27.768,14738.0
2022-12-30 14:30:00,28.54,28.57,28.52,28.52,24230.0,27.7583,27.7875,27.7388,27.7388,24230.0
2022-12-30 14:40:00,28.52,28.55,28.52,28.52,37826.0,27.7388,27.768,27.7388,27.7388,37826.0
2022-12-30 14:50:00,28.53,28.54,28.5,28.52,6478.0,27.7486,27.7583,27.7194,27.7388,6478.0
2022-12-30 15:00:00,28.52,28.56,28.5,28.55,40338.0,27.7388,27.7777,27.7194,27.768,40338.0
2022-12-30 15:10:00,28.55,28.62,28.55,28.57,64064.0,27.768,27.8361,27.768,27.7875,64064.0
2022-12-30 15:20:00,28.57,28.57,28.51,28.54,47447.0,27.7875,27.7875,27.7291,27.7583,47447.0
2022-12-30 15:30:00,28.55,28.59,28.55,28.59,29045.0,27.768,27.8069,27.768,27.8069,29045.0
2022-12-30 15:40:00,28.59,28.64,28.55,28.64,55198.0,27.8069,27.8555,27.768,27.8555,55198.0
2022-12-30 15:50:00,28.64,28.68,28.64,28.65,94509.0,27.8555,27.8944,27.8555,27.8653,94509.0
2023-01-03 09:30:00,29.27,29.82,29.26,29.75,577026.0,28.4683,29.0032,28.4586,28.9351,577026.0
2023-01-03 09:40:00,29.79,29.97,29.78,29.95,256033.0,28.974,29.1491,28.9643,29.1297,256033.0
2023-01-03 09:50:00,29.95,30.05,29.77,29.77,278979.0,29.1297,29.2269,28.9546,28.9546,278979.0
2023-01-03 10:00:00,29.78,29.87,29.62,29.74,255426.0,28.9643,29.0519,28.8087,28.9254,255426.0
2023-01-03 10:10:00,29.73,29.73,29.55,29.56,210351.0,28.9157,28.9157,28.7406,28.7503,210351.0
2023-01-03 10:20:00,29.56,29.6,29.47,29.5,136564.0,28.7503,28.7893,28.6628,28.692,136564.0
2023-01-03 10:30:00,29.49,29.52,29.42,29.47,119679.0,28.6823,28.7114,28.6142,28.6628,119679.0
2023-01-03 10:40:00,29.45,29.56,29.43,29.56,121818.0,28.6434,28.7503,28.6239,28.7503,121818.0
2023-01-03 10:50:00,29.56,29.58,29.48,29.58,97296.0,28.7503,28.7698,28.6725,28.7698,97296.0
2023-01-03 11:00:00,29.57,29.65,29.44,29.44,178721.0,28.7601,28.8379,28.6336,28.6336,178721.0
2023-01-03 11:10:00,29.45,29.45,29.3,29.37,135394.0,28.6434,28.6434,28.4975,28.5656,135394.0
2023-01-03 11:20:00,29.36,29.41,29.31,29.41,61779.0,28.5558,28.6045,28.5072,28.6045,61779.0
2023-01-03 11:30:00,29.41,29.5,29.38,29.48,119024.0,28.6045,28.692,28.5753,28.6725,119024.0
2023-01-03 11:40:00,29.48,29.5,29.4,29.43,73399.0,28.6725,28.692,28.5947,28.6239,73399.0
2023-01-03 11:50:00,29.43,29.6,29.41,29.6,116964.0,28.6239,28.7893,28.6045,28.7893,116964.0
2023-01-03 12:00:00,29.62,29.64,29.59,29.63,67935.0,28.8087,28.8282,28.7795,28.8184,67935.0
2023-01-03 12:10:00,29.62,29.7,29.59,29.66,75250.0,28.8087,28.8865,28.7795,28.8476,75250.0
2023-01-03 12:20:00,29.66,29.66,29.54,29.57,93926.0,28.8476,28.8476,28.7309,28.7601,93926.0
2023-01-03 12:30:00,29.57,29.58,29.45,29.51,76406.0,28.7601,28.7698,28.6434,28.7017,76406.0
2023-01-03 12:40:00,29.51,29.52,29.43,29.5,28287.0,28.7017,28.7114,28.6239,28.692,28287.0
2023-01-03 12:50:00,29.51,29.54,29.45,29.54,51133.0,28.7017,28.7309,28.6434,28.7309,51133.0
2023-01-03 13:00:00,29.56,29.57,29.49,29.52,64523.0,28.7503,28.7601,28.6823,28.7114,64523.0
2023-01-03 13:10:00,29.52,29.55,29.47,29.5,86256.0,28.7114,28.7406,28.6628,28.692,86256.0
2023-01-03 13:20:00,29.5,29.57,29.5,29.57,109426.0,28.692,28.7601,28.692,28.7601,109426.0
2023-01-03 13:30:00,29.56,29.61,29.54,29.58,25904.0,28.7503,28.799,28.7309,28.7698,25904.0
2023-01-03 13:40:00,29.59,29.61,29.57,29.59,26265.0,28.7795,28.799,28.7601,28.7795,26265.0
2023-01-03 13:50:00,29.6,29.66,29.59,29.62,68292.0,28.7893,28.8476,28.7795,28.8087,68292.0
2023-01-03 14:00:00,29.62,29.63,29.54,29.56,54237.0,28.8087,28.8184,28.7309,28.7503,54237.0
2023-01-03 14:10:00,29.56,29.57,29.52,29.53,25598.0,28.7503,28.7601,28.7114,28.7212,25598.0
2023-01-03 14:20:00,29.54,29.55,29.48,29.51,50448.0,28.7309,28.7406,28.6725,28.7017,50448.0
2023-01-03 14:30:00,29.51,29.52,29.48,29.49,51764.0,28.7017,28.7114,28.6725,28.6823,51764.0
2023-01-03 14:40:00,29.51,29.66,29.51,29.66,46269.0,28.7017,28.8476,28.7017,28.8476,46269.0
2023-01-03 14:50:00,29.67,29.68,29.61,29.64,83126.0,28.8573,28.8671,28.799,28.8282,83126.0
2023-01-03 15:00:00,29.64,29.67,29.59,29.59,72762.0,28.8282,28.8573,28.7795,28.7795,72762.0
2023-01-03 15:10:00,29.59,29.68,29.59,29.66,36866.0,28.7795,28.8671,28.7795,28.8476,36866.0
2023-01-03 15:20:00,29.66,29.68,29.6,29.67,102617.0,28.8476,28.8671,28.7893,28.8573,102617.0
2023-01-03 15:30:00,29.67,29.72,29.66,29.68,84881.0,28.8573,28.906,28.8476,28.8671,84881.0
2023-01-03 15:40:00,29.68,29.7,29.61,29.65,122832.0,28.8671,28.8865,28.799,28.8379,122832.0
2023-01-03 15:50:00,29.64,29.69,29.61,29.64,223700.0,28.8282,28.8768,28.799,28.8282,223700.0
2023-01-04 09:30:00,30.26,30.62,30.21,30.47,531271.0,29.4312,29.7813,29.3825,29.6354,531271.0
2023-01-04 09:40:00,30.47,30.57,30.39,30.43,146493.0,29.6354,29.7327,29.5576,29.5965,146493.0
2023-01-04 09:50:00,30.45,30.53,30.36,30.48,95844.0,29.616,29.6938,29.5284,29.6451,95844.0
2023-01-04 10:00:00,30.47,30.55,30.26,30.29,250783.0,29.6354,29.7132,29.4312,29.4604,250783.0
2023-01-04 10:10:00,30.29,30.41,30.15,30.35,204946.0,29.4604,29.5771,29.3242,29.5187,204946.0
2023-01-04 10:20:00,30.34,30.55,30.34,30.55,145514.0,29.509,29.7132,29.509,29.7132,145514.0
2023-01-04 10:30:00,30.55,30.67,30.48,30.66,127429.0,29.7132,29.8299,29.6451,29.8202,127429.0
2023-01-04 10:40:00,30.66,30.68,30.58,30.64,183818.0,29.8202,29.8397,29.7424,29.8008,183818.0
2023-01-04 10:50:00,30.65,30.73,30.61,30.71,71585.0,29.8105,29.8883,29.7716,29.8688,71585.0
2023-01-04 11:00:00,30.72,30.79,30.67,30.79,108418.0,29.8786,29.9467,29.8299,29.9467,108418.0
2023-01-04 11:10:00,30.79,30.86,30.74,30.76,123001.0,29.9467,30.0147,29.898,29.9175,123001.0
2023-01-04 11:20:00,30.77,30.84,30.77,30.81,110579.0,29.9272,29.9953,29.9272,29.9661,110579.0
2023-01-04 11:30:00,30.82,30.94,30.82,30.93,96915.0,29.9758,30.0925,29.9758,30.0828,96915.0
2023-01-04 11:40:00,30.94,30.95,30.88,30.92,167438.0,30.0925,30.1023,30.0342,30.0731,167438.0
2023-01-04 11:50:00,30.93,30.97,30.88,30.97,47120.0,30.0828,30.1217,30.0342,30.1217,47120.0
2023-01-04 12:00:00,30.97,30.98,30.93,30.96,64994.0,30.1217,30.1315,30.0828,30.112,64994.0
2023-01-04 12:10:00,30.95,30.95,30.8,30.82,137431.0,30.1023,30.1023,29.9564,29.9758,137431.0
2023-01-04 12:20:00,30.82,30.89,30.82,30.88,42320.0,29.9758,30.0439,29.9758,30.0342,42320.0
2023-01-04 12:30:00,30.88,30.92,30.86,30.91,34067.0,30.0342,30.0731,30.0147,30.0634,34067.0
2023-01-04 12:40:00,30.91,30.93,30.88,30.9,67764.0,30.0634,30.0828,30.0342,30.0536,67764.0
2023-01-04 12:50:00,30.9,30.9,30.75,30.76,78938.0,30.0536,30.0536,29.9078,29.9175,78938.0
2023-01-04 13:00:00,30.76,30.82,30.7,30.79,79153.0,29.9175,29.9758,29.8591,29.9467,79153.0
2023-01-04 13:10:00,30.8,30.8,30.77,30.78,72133.0,29.9564,29.9564,29.9272,29.9369,72133.0
2023-01-04 13:20:00,30.79,30.89,30.79,30.85,63669.0,29.9467,30.0439,29.9467,30.005,63669.0
2023-01-04 13:30:00,30.84,30.89,30.81,30.89,72555.0,29.9953,30.0439,29.9661,30.0439,72555.0
2023-01-04 13:40:00,30.89,30.89,30.86,30.89,60670.0,30.0439,30.0439,30.0147,30.0439,60670.0
2023-01-04 13:50:00,30.89,30.94,30.85,30.86,97909.0,30.0439,30.0925,30.005,30.0147,97909.0
2023-01-04 14:00:00,30.87,30.92,30.66,30.75,210677.0,30.0245,30.0731,29.8202,29.9078,210677.0
2023-01-04 14:10:00,30.76,30.95,30.72,30.91,150686.0,29.9175,30.1023,29.8786,30.0634,150686.0
2023-01-04 14:20:00,30.91,30.93,30.77,30.78,81817.0,30.0634,30.0828,29.9272,29.9369,81817.0
2023-01-04 14:30:00,30.77,30.88,30.73,30.86,59699.0,29.9272,30.0342,29.8883,30.0147,59699.0
2023-01-04 14:40:00,30.86,30.94,30.86,30.92,102638.0,30.0147,30.0925,30.0147,30.0731,102638.0
2023-01-04 14:50:00,30.91,30.97,30.9,30.97,45056.0,30.0634,30.1217,30.0536,30.1217,45056.0
2023-01-04 15:00:00,30.97,31.0,30.95,31.0,75912.0,30.1217,30.1509,30.1023,30.1509,75912.0
2023-01-04 15:10:00,31.0,31.0,30.95,30.98,63602.0,30.1509,30.1509,30.1023,30.1315,63602.0
2023-01-04 15:20:00,30.99,31.07,30.97,31.06,122785.0,30.1412,30.219,30.1217,30.2093,122785.0
2023-01-04 15:30:00,31.05,31.07,30.93,30.93,176077.0,30.1995,30.219,30.0828,30.0828,176077.0
2023-01-04 15:40:00,30.93,30.95,30.88,30.92,141627.0,30.0828,30.1023,30.0342,30.0731,141627.0
2023-01-04 15:50:00,30.92,30.93,30.87,30.9,471663.0,30.0731,30.0828,30.0245,30.0536,471663.0
2023-01-05 09:30:00,30.35,30.42,30.24,30.31,419948.0,29.5187,29.5868,29.4117,29.4798,419948.0
2023-01-05 09:40:00,30.31,30.37,30.21,30.32,224271.0,29.4798,29.5382,29.3825,29.4895,224271.0
2023-01-05 09:50:00,30.32,30.42,30.23,30.29,119594.0,29.4895,29.5868,29.402,29.4604,119594.0
2023-01-05 10:00:00,30.29,30.38,30.12,30.25,241128.0,29.4604,29.5479,29.295,29.4214,241128.0
2023-01-05 10:10:00,30.23,30.28,30.14,30.18,143830.0,29.402,29.4506,29.3145,29.3534,143830.0
2023-01-05 10:20:00,30.19,30.23,30.13,30.14,51072.0,29.3631,29.402,29.3047,29.3145,51072.0
2023-01-05 10:30:00,30.13,30.17,30.04,30.16,137206.0,29.3047,29.3436,29.2172,29.3339,137206.0
2023-01-05 10:40:00,30.15,30.15,30.07,30.14,38397.0,29.3242,29.3242,29.2464,29.3145,38397.0
2023-01-05 10:50:00,30.15,30.19,30.08,30.13,42165.0,29.3242,29.3631,29.2561,29.3047,42165.0
2023-01-05 11:00:00,30.13,30.24,30.11,30.21,22936.0,29.3047,29.4117,29.2853,29.3825,22936.0
2023-01-05 11:10:00,30.22,30.35,30.22,30.29,80530.0,29.3923,29.5187,29.3923,29.4604,80530.0
2023-01-05 11:20:00,30.3,30.3,30.23,30.28,87620.0,29.4701,29.4701,29.402,29.4506,87620.0
2023-01-05 11:30:00,30.28,30.35,30.28,30.32,85116.0,29.4506,29.5187,29.4506,29.4895,85116.0
2023-01-05 11:40:00,30.33,30.39,30.21,30.23,103889.0,29.4993,29.5576,29.3825,29.402,103889.0
2023-01-05 11:50:00,30.23,30.25,30.15,30.15,70677.0,29.402,29.4214,29.3242,29.3242,70677.0
2023-01-05 12:00:00,30.15,30.23,30.12,30.21,32819.0,29.3242,29.402,29.295,29.3825,32819.0
2023-01-05 12:10:00,30.21,30.25,30.16,30.19,36389.0,29.3825,29.4214,29.3339,29.3631,36389.0
2023-01-05 12:20:00,30.19,30.36,30.19,30.35,32657.0,29.3631,29.5284,29.3631,29.5187,32657.0
2023-01-05 12:30:00,30.35,30.4,30.34,30.39,32295.0,29.5187,29.5673,29.509,29.5576,32295.0
2023-01-05 12:40:00,30.39,30.41,30.36,30.41,19809.0,29.5576,29.5771,29.5284,29.5771,19809.0
2023-01-05 12:50:00,30.41,30.45,30.41,30.43,17687.0,29.5771,29.616,29.5771,29.5965,17687.0
2023-01-05 13:00:00,30.43,30.44,30.37,30.37,18733.0,29.5965,29.6062,29.5382,29.5382,18733.0
2023-01-05 13:10:00,30.36,30.39,30.36,30.39,14563.0,29.5284,29.5576,29.5284,29.5576,14563.0
2023-01-05 13:20:00,30.4,30.55,30.4,30.49,70674.0,29.5673,29.7132,29.5673,29.6549,70674.0
2023-01-05 13:30:00,30.49,30.59,30.49,30.57,80189.0,29.6549,29.7521,29.6549,29.7327,80189.0
2023-01-05 13:40:00,30.57,30.59,30.54,30.54,34470.0,29.7327,29.7521,29.7035,29.7035,34470.0
2023-01-05 13:50:00,30.54,30.56,30.52,30.54,36184.0,29.7035,29.723,29.6841,29.7035,36184.0
2023-01-05 14:00:00,30.54,30.56,30.45,30.46,21345.0,29.7035,29.723,29.616,29.6257,21345.0
2023-01-05 14:10:00,30.47,30.48,30.41,30.45,28745.0,29.6354,29.6451,29.5771,29.616,28745.0
2023-01-05 14:20:00,30.45,30.45,30.37,30.37,39773.0,29.616,29.616,29.5382,29.5382,39773.0
2023-01-05 14:30:00,30.37,30.48,30.36,30.48,120986.0,29.5382,29.6451,29.5284,29.6451,120986.0
2023-01-05 14:40:00,30.5,30.59,30.48,30.58,47228.0,29.6646,29.7521,29.6451,29.7424,47228.0
2023-01-05 14:50:00,30.58,30.63,30.57,30.61,48298.0,29.7424,29.791,29.7327,29.7716,48298.0
2023-01-05 15:00:00,30.6,30.64,30.57,30.59,61514.0,29.7619,29.8008,29.7327,29.7521,61514.0
2023-01-05 15:10:00,30.59,30.63,30.56,30.6,57993.0,29.7521,29.791,29.723,29.7619,57993.0
2023-01-05 15:20:00,30.61,30.63,30.5,30.54,63878.0,29.7716,29.791,29.6646,29.7035,63878.0
2023-01-05 15:30:00,30.55,30.59,30.51,30.59,27003.0,29.7132,29.7521,29.6743,29.7521,27003.0
2023-01-05 15:40:00,30.59,30.64,30.59,30.63,90773.0,29.7521,29.8008,29.7521,29.791,90773.0
2023-01-05 15:50:00,30.64,30.69,30.61,30.67,410914.0,29.8008,29.8494,29.7716,29.8299,410914.0
2023-01-06 09:30:00,31.21,31.26,30.98,31.0,518033.0,30.3552,30.4038,30.1315,30.1509,518033.0
2023-01-06 09:40:00,30.99,30.99,30.68,30.77,247817.0,30.1412,30.1412,29.8397,29.9272,247817.0
2023-01-06 09:50:00,30.72,30.98,30.72,30.94,79782.0,29.8786,30.1315,29.8786,30.0925,79782.0
2023-01-06 10:00:00,30.95,31.45,30.95,31.31,389716.0,30.1023,30.5886,30.1023,30.4524,389716.0
2023-01-06 10:10:00,31.32,31.52,31.28,31.52,234095.0,30.4621,30.6567,30.4232,30.6567,234095.0
2023-01-06 10:20:00,31.52,31.52,31.32,31.34,89662.0,30.6567,30.6567,30.4621,30.4816,89662.0
2023-01-06 10:30:00,31.34,31.52,31.33,31.5,73459.0,30.4816,30.6567,30.4719,30.6372,73459.0
2023-01-06 10:40:00,31.51,31.63,31.5,31.63,88951.0,30.6469,30.7636,30.6372,30.7636,88951.0
2023-01-06 10:50:00,31.64,31.68,31.54,31.58,75230.0,30.7734,30.8123,30.6761,30.715,75230.0
2023-01-06 11:00:00,31.6,31.63,31.55,31.58,55077.0,30.7345,30.7636,30.6858,30.715,55077.0
2023-01-06 11:10:00,31.6,31.61,31.51,31.54,71172.0,30.7345,30.7442,30.6469,30.6761,71172.0
2023-01-06 11:20:00,31.54,31.55,31.48,31.48,40490.0,30.6761,30.6858,30.6178,30.6178,40490.0
2023-01-06 11:30:00,31.48,31.57,31.47,31.57,94459.0,30.6178,30.7053,30.608,30.7053,94459.0
2023-01-06 11:40:00,31.57,31.59,31.51,31.58,47285.0,30.7053,30.7247,30.6469,30.715,47285.0
2023-01-06 11:50:00,31.59,31.63,31.56,31.56,67155.0,30.7247,30.7636,30.6956,30.6956,67155.0
2023-01-06 12:00:00,31.56,31.58,31.49,31.49,42595.0,30.6956,30.715,30.6275,30.6275,42595.0
2023-01-06 12:10:00,31.5,31.52,31.44,31.45,51995.0,30.6372,30.6567,30.5789,30.5886,51995.0
2023-01-06 12:20:00,31.45,31.5,31.43,31.45,66325.0,30.5886,30.6372,30.5691,30.5886,66325.0
2023-01-06 12:30:00,31.45,31.48,31.42,31.43,53645.0,30.5886,30.6178,30.5594,30.5691,53645.0
2023-01-06 12:40:00,31.43,31.43,31.32,31.32,79404.0,30.5691,30.5691,30.4621,30.4621,79404.0
2023-01-06 12:50:00,31.32,31.36,31.31,31.36,41712.0,30.4621,30.501,30.4524,30.501,41712.0
2023-01-06 13:00:00,31.36,31.39,31.35,31.39,38075.0,30.501,30.5302,30.4913,30.5302,38075.0
2023-01-06 13:10:00,31.39,31.44,31.39,31.39,42543.0,30.5302,30.5789,30.5302,30.5302,42543.0
2023-01-06 13:20:00,31.39,31.5,31.39,31.5,84935.0,30.5302,30.6372,30.5302,30.6372,84935.0
2023-01-06 13:30:00,31.5,31.58,31.47,31.57,117639.0,30.6372,30.715,30.608,30.7053,117639.0
2023-01-06 13:40:00,31.57,31.63,31.57,31.63,75690.0,30.7053,30.7636,30.7053,30.7636,75690.0
2023-01-06 13:50:00,31.64,31.64,31.57,31.59,65596.0,30.7734,30.7734,30.7053,30.7247,65596.0
2023-01-06 14:00:00,31.6,31.61,31.52,31.56,68762.0,30.7345,30.7442,30.6567,30.6956,68762.0
2023-01-06 14:10:00,31.56,31.58,31.51,31.55,53392.0,30.6956,30.715,30.6469,30.6858,53392.0
2023-01-06 14:20:00,31.55,31.56,31.5,31.5,78175.0,30.6858,30.6956,30.6372,30.6372,78175.0
2023-01-06 14:30:00,31.51,31.55,31.51,31.53,61996.0,30.6469,30.6858,30.6469,30.6664,61996.0
2023-01-06 14:40:00,31.52,31.52,31.42,31.42,90352.0,30.6567,30.6567,30.5594,30.5594,90352.0
2023-01-06 14:50:00,31.43,31.43,31.36,31.39,99318.0,30.5691,30.5691,30.501,30.5302,99318.0
2023-01-06 15:00:00,31.38,31.44,31.38,31.41,76281.0,30.5205,30.5789,30.5205,30.5497,76281.0
2023-01-06 15:10:00,31.41,31.45,31.41,31.45,50643.0,30.5497,30.5886,30.5497,30.5886,50643.0
2023-01-06 15:20:00,31.45,31.5,31.39,31.49,58907.0,30.5886,30.6372,30.5302,30.6275,58907.0
2023-01-06 15:30:00,31.5,31.54,31.48,31.52,127475.0,30.6372,30.6761,30.6178,30.6567,127475.0
2023-01-06 15:40:00,31.52,31.54,31.48,31.48,156794.0,30.6567,30.6761,30.6178,30.6178,156794.0
2023-01-06 15:50:00,31.48,31.54,31.45,31.5,527775.0,30.6178,30.6761,30.5886,30.6372,527775.0
2023-01-09 09:30:00,31.95,31.97,31.71,31.75,318613.0,31.0749,31.0943,30.8415,30.8804,318613.0
2023-01-09 09:40:00,31.76,31.91,31.76,31.82,193103.0,30.8901,31.036,30.8901,30.9484,193103.0
2023-01-09 09:50:00,31.82,31.89,31.61,31.65,226993.0,30.9484,31.0165,30.7442,30.7831,226993.0
2023-01-09 10:00:00,31.65,31.74,31.5,31.55,294282.0,30.7831,30.8706,30.6372,30.6858,294282.0
2023-01-09 10:10:00,31.55,31.62,31.5,31.57,150294.0,30.6858,30.7539,30.6372,30.7053,150294.0
2023-01-09 10:20:00,31.59,31.65,31.55,31.6,97048.0,30.7247,30.7831,30.6858,30.7345,97048.0
2023-01-09 10:30:00,31.6,31.73,31.57,31.64,160356.0,30.7345,30.8609,30.7053,30.7734,160356.0
2023-01-09 10:40:00,31.65,31.69,31.6,31.68,123390.0,30.7831,30.822,30.7345,30.8123,123390.0
2023-01-09 10:50:00,31.68,31.8,31.68,31.8,86807.0,30.8123,30.929,30.8123,30.929,86807.0
2023-01-09 11:00:00,31.81,31.82,31.71,31.71,70761.0,30.9387,30.9484,30.8415,30.8415,70761.0
2023-01-09 11:10:00,31.72,31.8,31.71,31.72,40120.0,30.8512,30.929,30.8415,30.8512,40120.0
2023-01-09 11:20:00,31.71,31.78,31.68,31.76,43065.0,30.8415,30.9095,30.8123,30.8901,43065.0
2023-01-09 11:30:00,31.76,31.79,31.72,31.75,109280.0,30.8901,30.9193,30.8512,30.8804,109280.0
2023-01-09 11:40:00,31.75,31.85,31.75,31.82,121962.0,30.8804,30.9776,30.8804,30.9484,121962.0
2023-01-09 11:50:00,31.82,31.84,31.75,31.82,124754.0,30.9484,30.9679,30.8804,30.9484,124754.0
2023-01-09 12:00:00,31.82,31.83,31.71,31.77,149938.0,30.9484,30.9582,30.8415,30.8998,149938.0
2023-01-09 12:10:00,31.76,31.76,31.6,31.61,179476.0,30.8901,30.8901,30.7345,30.7442,179476.0
2023-01-09 12:20:00,31.6,31.63,31.56,31.57,160768.0,30.7345,30.7636,30.6956,30.7053,160768.0
2023-01-09 12:30:00,31.56,31.56,31.45,31.5,104017.0,30.6956,30.6956,30.5886,30.6372,104017.0
2023-01-09 12:40:00,31.5,31.5,31.41,31.47,39364.0,30.6372,30.6372,30.5497,30.608,39364.0
2023-01-09 12:50:00,31.48,31.51,31.47,31.51,30894.0,30.6178,30.6469,30.608,30.6469,30894.0
2023-01-09 13:00:00,31.52,31.54,31.43,31.44,64708.0,30.6567,30.6761,30.5691,30.5789,64708.0
2023-01-09 13:10:00,31.45,31.51,31.43,31.5,30965.0,30.5886,30.6469,30.5691,30.6372,30965.0
2023-01-09 13:20:00,31.49,31.57,31.48,31.56,75945.0,30.6275,30.7053,30.6178,30.6956,75945.0
2023-01-09 13:30:00,31.54,31.58,31.48,31.49,43384.0,30.6761,30.715,30.6178,30.6275,43384.0
2023-01-09 13:40:00,31.48,31.48,31.38,31.4,85872.0,30.6178,30.6178,30.5205,30.5399,85872.0
2023-01-09 13:50:00,31.4,31.49,31.4,31.43,44718.0,30.5399,30.6275,30.5399,30.5691,44718.0
2023-01-09 14:00:00,31.44,31.5,31.4,31.48,78642.0,30.5789,30.6372,30.5399,30.6178,78642.0
2023-01-09 14:10:00,31.49,31.55,31.49,31.54,70996.0,30.6275,30.6858,30.6275,30.6761,70996.0
2023-01-09 14:20:00,31.54,31.56,31.48,31.5,43797.0,30.6761,30.6956,30.6178,30.6372,43797.0
2023-01-09 14:30:00,31.49,31.54,31.46,31.53,59845.0,30.6275,30.6761,30.5983,30.6664,59845.0
2023-01-09 14:40:00,31.52,31.56,31.52,31.54,56447.0,30.6567,30.6956,30.6567,30.6761,56447.0
2023-01-09 14:50:00,31.54,31.57,31.53,31.53,38581.0,30.6761,30.7053,30.6664,30.6664,38581.0
2023-01-09 15:00:00,31.53,31.57,31.45,31.45,121331.0,30.6664,30.7053,30.5886,30.5886,121331.0
2023-01-09 15:10:00,31.45,31.45,31.32,31.32,99748.0,30.5886,30.5886,30.4621,30.4621,99748.0
2023-01-09 15:20:00,31.32,31.39,31.32,31.36,63702.0,30.4621,30.5302,30.4621,30.501,63702.0
2023-01-09 15:30:00,31.36,31.36,31.25,31.28,76158.0,30.501,30.501,30.3941,30.4232,76158.0
2023-01-09 15:40:00,31.29,31.39,31.29,31.32,149468.0,30.433,30.5302,30.433,30.4621,149468.0
2023-01-09 15:50:00,31.33,31.34,31.27,31.29,971011.0,30.4719,30.4816,30.4135,30.433,971011.0
2023-01-10 09:30:00,31.35,31.51,31.34,31.34,223183.0,30.4913,30.6469,30.4816,30.4816,223183.0
2023-01-10 09:40:00,31.34,31.42,31.25,31.33,131732.0,30.4816,30.5594,30.3941,30.4719,131732.0
2023-01-10 09:50:00,31.32,31.43,31.21,31.35,66315.0,30.4621,30.5691,30.3552,30.4913,66315.0
2023-01-10 10:00:00,31.36,31.39,31.26,31.37,76057.0,30.501,30.5302,30.4038,30.5108,76057.0
2023-01-10 10:10:00,31.37,31.5,31.35,31.38,61323.0,30.5108,30.6372,30.4913,30.5205,61323.0
2023-01-10 10:20:00,31.37,31.56,31.37,31.47,75482.0,30.5108,30.6956,30.5108,30.608,75482.0
2023-01-10 10:30:00,31.49,31.49,31.32,31.46,42579.0,30.6275,30.6275,30.4621,30.5983,42579.0
2023-01-10 10:40:00,31.47,31.47,31.28,31.3,68773.0,30.608,30.608,30.4232,30.4427,68773.0
2023-01-10 10:50:00,31.3,31.41,31.3,31.36,100919.0,30.4427,30.5497,30.4427,30.501,100919.0
2023-01-10 11:00:00,31.35,31.41,31.32,31.38,44504.0,30.4913,30.5497,30.4621,30.5205,44504.0
2023-01-10 11:10:00,31.38,31.49,31.37,31.49,32725.0,30.5205,30.6275,30.5108,30.6275,32725.0
2023-01-10 11:20:00,31.5,31.55,31.45,31.46,78211.0,30.6372,30.6858,30.5886,30.5983,78211.0
2023-01-10 11:30:00,31.46,31.49,31.41,31.41,43395.0,30.5983,30.6275,30.5497,30.5497,43395.0
2023-01-10 11:40:00,31.42,31.46,31.39,31.43,47410.0,30.5594,30.5983,30.5302,30.5691,47410.0
2023-01-10 11:50:00,31.43,31.44,31.36,31.39,35903.0,30.5691,30.5789,30.501,30.5302,35903.0
2023-01-10 12:00:00,31.39,31.39,31.28,31.37,51610.0,30.5302,30.5302,30.4232,30.5108,51610.0
2023-01-10 12:10:00,31.36,31.5,31.35,31.5,50496.0,30.501,30.6372,30.4913,30.6372,50496.0
2023-01-10 12:20:00,31.5,31.51,31.46,31.5,13764.0,30.6372,30.6469,30.5983,30.6372,13764.0
2023-01-10 12:30:00,31.5,31.59,31.49,31.59,25425.0,30.6372,30.7247,30.6275,30.7247,25425.0
2023-01-10 12:40:00,31.58,31.63,31.58,31.59,33306.0,30.715,30.7636,30.715,30.7247,33306.0
2023-01-10 12:50:00,31.59,31.61,31.56,31.57,16594.0,30.7247,30.7442,30.6956,30.7053,16594.0
2023-01-10 13:00:00,31.58,31.61,31.57,31.59,53289.0,30.715,30.7442,30.7053,30.7247,53289.0
2023-01-10 13:10:00,31.58,31.58,31.48,31.49,47551.0,30.715,30.715,30.6178,30.6275,47551.0
2023-01-10 13:20:00,31.5,31.58,31.5,31.56,12350.0,30.6372,30.715,30.6372,30.6956,12350.0
2023-01-10 13:30:00,31.57,31.64,31.57,31.64,43796.0,30.7053,30.7734,30.7053,30.7734,43796.0
2023-01-10 13:40:00,31.64,31.64,31.59,31.6,33666.0,30.7734,30.7734,30.7247,30.7345,33666.0
2023-01-10 13:50:00,31.61,31.68,31.6,31.68,28005.0,30.7442,30.8123,30.7345,30.8123,28005.0
2023-01-10 14:00:00,31.68,31.8,31.68,31.74,85629.0,30.8123,30.929,30.8123,30.8706,85629.0
2023-01-10 14:10:00,31.75,31.77,31.73,31.77,66068.0,30.8804,30.8998,30.8609,30.8998,66068.0
2023-01-10 14:20:00,31.77,31.81,31.75,31.81,54660.0,30.8998,30.9387,30.8804,30.9387,54660.0
2023-01-10 14:30:00,31.82,31.86,31.8,31.82,104458.0,30.9484,30.9873,30.929,30.9484,104458.0
2023-01-10 14:40:00,31.82,31.82,31.77,31.8,52007.0,30.9484,30.9484,30.8998,30.929,52007.0
2023-01-10 14:50:00,31.8,31.8,31.73,31.75,80589.0,30.929,30.929,30.8609,30.8804,80589.0
2023-01-10 15:00:00,31.76,31.76,31.71,31.73,39640.0,30.8901,30.8901,30.8415,30.8609,39640.0
2023-01-10 15:10:00,31.73,31.84,31.73,31.82,69366.0,30.8609,30.9679,30.8609,30.9484,69366.0
2023-01-10 15:20:00,31.82,31.82,31.77,31.82,75639.0,30.9484,30.9484,30.8998,30.9484,75639.0
2023-01-10 15:30:00,31.82,31.86,31.8,31.82,109941.0,30.9484,30.9873,30.929,30.9484,109941.0
2023-01-10 15:40:00,31.81,31.82,31.79,31.8,96733.0,30.9387,30.9484,30.9193,30.929,96733.0
2023-01-10 15:50:00,31.8,31.85,31.79,31.85,203527.0,30.929,30.9776,30.9193,30.9776,203527.0
2023-01-11 09:30:00,31.98,32.08,31.78,31.8,322759.0,31.1041,31.2013,30.9095,30.929,322759.0
2023-01-11 09:40:00,31.78,31.83,31.64,31.64,108387.0,30.9095,30.9582,30.7734,30.7734,108387.0
2023-01-11 09:50:00,31.65,31.66,31.5,31.54,247736.0,30.7831,30.7928,30.6372,30.6761,247736.0
2023-01-11 10:00:00,31.54,31.64,31.54,31.59,118429.0,30.6761,30.7734,30.6761,30.7247,118429.0
2023-01-11 10:10:00,31.59,31.6,31.45,31.48,114980.0,30.7247,30.7345,30.5886,30.6178,114980.0
2023-01-11 10:20:00,31.48,31.49,31.42,31.45,69091.0,30.6178,30.6275,30.5594,30.5886,69091.0
2023-01-11 10:30:00,31.45,31.48,31.37,31.4,79132.0,30.5886,30.6178,30.5108,30.5399,79132.0
2023-01-11 10:40:00,31.41,31.5,31.41,31.5,32710.0,30.5497,30.6372,30.5497,30.6372,32710.0
2023-01-11 10:50:00,31.5,31.53,31.45,31.48,36491.0,30.6372,30.6664,30.5886,30.6178,36491.0
2023-01-11 11:00:00,31.48,31.49,31.36,31.39,49813.0,30.6178,30.6275,30.501,30.5302,49813.0
2023-01-11 11:10:00,31.39,31.39,31.27,31.3,115918.0,30.5302,30.5302,30.4135,30.4427,115918.0
2023-01-11 11:20:00,31.29,31.43,31.26,31.42,107305.0,30.433,30.5691,30.4038,30.5594,107305.0
2023-01-11 11:30:00,31.41,31.41,31.36,31.38,59833.0,30.5497,30.5497,30.501,30.5205,59833.0
2023-01-11 11:40:00,31.38,31.52,31.37,31.52,28601.0,30.5205,30.6567,30.5108,30.6567,28601.0
2023-01-11 11:50:00,31.53,31.55,31.5,31.5,45984.0,30.6664,30.6858,30.6372,30.6372,45984.0
2023-01-11 12:00:00,31.49,31.53,31.49,31.5,32894.0,30.6275,30.6664,30.6275,30.6372,32894.0
2023-01-11 12:10:00,31.51,31.54,31.49,31.53,84166.0,30.6469,30.6761,30.6275,30.6664,84166.0
2023-01-11 12:20:00,31.53,31.59,31.53,31.55,47605.0,30.6664,30.7247,30.6664,30.6858,47605.0
2023-01-11 12:30:00,31.55,31.55,31.5,31.51,32870.0,30.6858,30.6858,30.6372,30.6469,32870.0
2023-01-11 12:40:00,31.51,31.53,31.49,31.5,18665.0,30.6469,30.6664,30.6275,30.6372,18665.0
2023-01-11 12:50:00,31.52,31.56,31.51,31.54,31130.0,30.6567,30.6956,30.6469,30.6761,31130.0
2023-01-11 13:00:00,31.54,31.61,31.54,31.56,38110.0,30.6761,30.7442,30.6761,30.6956,38110.0
2023-01-11 13:10:00,31.56,31.63,31.52,31.58,90754.0,30.6956,30.7636,30.6567,30.715,90754.0
2023-01-11 13:20:00,31.58,31.58,31.51,31.56,26695.0,30.715,30.715,30.6469,30.6956,26695.0
2023-01-11 13:30:00,31.56,31.57,31.53,31.55,22233.0,30.6956,30.7053,30.6664,30.6858,22233.0
2023-01-11 13:40:00,31.55,31.58,31.54,31.57,21487.0,30.6858,30.715,30.6761,30.7053,21487.0
2023-01-11 13:50:00,31.56,31.6,31.54,31.6,31705.0,30.6956,30.7345,30.6761,30.7345,31705.0
2023-01-11 14:00:00,31.6,31.65,31.59,31.63,21438.0,30.7345,30.7831,30.7247,30.7636,21438.0
2023-01-11 14:10:00,31.63,31.65,31.6,31.62,26009.0,30.7636,30.7831,30.7345,30.7539,26009.0
2023-01-11 14:20:00,31.63,31.63,31.57,31.59,16998.0,30.7636,30.7636,30.7053,30.7247,16998.0
2023-01-11 14:30:00,31.59,31.64,31.57,31.61,44949.0,30.7247,30.7734,30.7053,30.7442,44949.0
2023-01-11 14:40:00,31.61,31.64,31.59,31.62,20057.0,30.7442,30.7734,30.7247,30.7539,20057.0
2023-01-11 14:50:00,31.61,31.62,31.59,31.6,42798.0,30.7442,30.7539,30.7247,30.7345,42798.0
2023-01-11 15:00:00,31.61,31.62,31.55,31.58,64060.0,30.7442,30.7539,30.6858,30.715,64060.0
2023-01-11 15:10:00,31.59,31.63,31.57,31.61,60784.0,30.7247,30.7636,30.7053,30.7442,60784.0
2023-01-11 15:20:00,31.61,31.61,31.53,31.53,104774.0,30.7442,30.7442,30.6664,30.6664,104774.0
2023-01-11 15:30:00,31.53,31.53,31.49,31.5,53461.0,30.6664,30.6664,30.6275,30.6372,53461.0
2023-01-11 15:40:00,31.5,31.58,31.5,31.58,91648.0,30.6372,30.715,30.6372,30.715,91648.0
2023-01-11 15:50:00,31.59,31.59,31.55,31.58,139090.0,30.7247,30.7247,30.6858,30.715,139090.0
2023-01-12 09:30:00,32.15,32.29,31.98,32.04,915322.0,31.2694,31.4056,31.1041,31.1624,915322.0
2023-01-12 09:40:00,32.03,32.05,31.7,31.77,444665.0,31.1527,31.1721,30.8317,30.8998,444665.0
2023-01-12 09:50:00,31.77,31.79,31.55,31.62,239008.0,30.8998,30.9193,30.6858,30.7539,239008.0
2023-01-12 10:00:00,31.62,31.75,31.56,31.68,204842.0,30.7539,30.8804,30.6956,30.8123,204842.0
2023-01-12 10:10:00,31.68,31.88,31.68,31.85,311978.0,30.8123,31.0068,30.8123,30.9776,311978.0
2023-01-12 10:20:00,31.85,31.9,31.71,31.77,176677.0,30.9776,31.0263,30.8415,30.8998,176677.0
2023-01-12 10:30:00,31.76,31.9,31.66,31.86,148306.0,30.8901,31.0263,30.7928,30.9873,148306.0
2023-01-12 10:40:00,31.86,31.89,31.81,31.89,141393.0,30.9873,31.0165,30.9387,31.0165,141393.0
2023-01-12 10:50:00,31.89,31.96,31.86,31.89,69293.0,31.0165,31.0846,30.9873,31.0165,69293.0
2023-01-12 11:00:00,31.89,31.95,31.86,31.91,74183.0,31.0165,31.0749,30.9873,31.036,74183.0
2023-01-12 11:10:00,31.91,31.99,31.89,31.99,150339.0,31.036,31.1138,31.0165,31.1138,150339.0
2023-01-12 11:20:00,31.99,32.04,31.96,32.02,119595.0,31.1138,31.1624,31.0846,31.143,119595.0
2023-01-12 11:30:00,32.03,32.06,31.97,32.0,174149.0,31.1527,31.1819,31.0943,31.1235,174149.0
2023-01-12 11:40:00,32.0,32.13,31.99,32.07,188281.0,31.1235,31.25,31.1138,31.1916,188281.0
2023-01-12 11:50:00,32.07,32.09,32.02,32.05,115085.0,31.1916,31.211,31.143,31.1721,115085.0
2023-01-12 12:00:00,32.05,32.09,32.0,32.09,110738.0,31.1721,31.211,31.1235,31.211,110738.0
2023-01-12 12:10:00,32.09,32.16,32.08,32.13,121429.0,31.211,31.2791,31.2013,31.25,121429.0
2023-01-12 12:20:00,32.13,32.19,32.11,32.18,86285.0,31.25,31.3083,31.2305,31.2986,86285.0
2023-01-12 12:30:00,32.17,32.3,32.17,32.24,149615.0,31.2889,31.4153,31.2889,31.3569,149615.0
2023-01-12 12:40:00,32.24,32.28,32.22,32.23,164363.0,31.3569,31.3958,31.3375,31.3472,164363.0
2023-01-12 12:50:00,32.23,32.27,32.23,32.24,119858.0,31.3472,31.3861,31.3472,31.3569,119858.0
2023-01-12 13:00:00,32.25,32.26,32.19,32.19,127882.0,31.3667,31.3764,31.3083,31.3083,127882.0
2023-01-12 13:10:00,32.18,32.23,32.17,32.23,45677.0,31.2986,31.3472,31.2889,31.3472,45677.0
2023-01-12 13:20:00,32.23,32.23,32.04,32.07,88397.0,31.3472,31.3472,31.1624,31.1916,88397.0
2023-01-12 13:30:00,32.07,32.17,32.02,32.17,58637.0,31.1916,31.2889,31.143,31.2889,58637.0
2023-01-12 13:40:00,32.17,32.2,32.15,32.17,29682.0,31.2889,31.318,31.2694,31.2889,29682.0
2023-01-12 13:50:00,32.18,32.23,32.17,32.2,31410.0,31.2986,31.3472,31.2889,31.318,31410.0
2023-01-12 14:00:00,32.21,32.22,32.16,32.17,45508.0,31.3278,31.3375,31.2791,31.2889,45508.0
2023-01-12 14:10:00,32.17,32.2,32.14,32.17,41129.0,31.2889,31.318,31.2597,31.2889,41129.0
2023-01-12 14:20:00,32.17,32.17,32.12,32.16,59806.0,31.2889,31.2889,31.2402,31.2791,59806.0
2023-01-12 14:30:00,32.16,32.2,32.14,32.17,44375.0,31.2791,31.318,31.2597,31.2889,44375.0
2023-01-12 14:40:00,32.16,32.2,32.15,32.2,31481.0,31.2791,31.318,31.2694,31.318,31481.0
2023-01-12 14:50:00,32.21,32.21,32.13,32.18,29235.0,31.3278,31.3278,31.25,31.2986,29235.0
2023-01-12 15:00:00,32.18,32.18,32.08,32.08,71719.0,31.2986,31.2986,31.2013,31.2013,71719.0
2023-01-12 15:10:00,32.08,32.11,32.07,32.07,38543.0,31.2013,31.2305,31.1916,31.1916,38543.0
2023-01-12 15:20:00,32.07,32.17,32.07,32.16,47348.0,31.1916,31.2889,31.1916,31.2791,47348.0
2023-01-12 15:30:00,32.16,32.19,32.15,32.16,91621.0,31.2791,31.3083,31.2694,31.2791,91621.0
2023-01-12 15:40:00,32.17,32.2,32.11,32.11,118430.0,31.2889,31.318,31.2305,31.2305,118430.0
2023-01-12 15:50:00,32.12,32.18,32.12,32.17,215922.0,31.2402,31.2986,31.2402,31.2889,215922.0
2023-01-13 09:30:00,32.18,32.37,32.13,32.36,294414.0,31.2986,31.4834,31.25,31.4737,294414.0
2023-01-13 09:40:00,32.37,32.61,32.36,32.6,322759.0,31.4834,31.7168,31.4737,31.7071,322759.0
2023-01-13 09:50:00,32.6,32.69,32.54,32.57,92922.0,31.7071,31.7946,31.6487,31.6779,92922.0
2023-01-13 10:00:00,32.55,32.61,32.34,32.38,128157.0,31.6584,31.7168,31.4542,31.4931,128157.0
2023-01-13 10:10:00,32.38,32.48,32.37,32.48,49707.0,31.4931,31.5904,31.4834,31.5904,49707.0
2023-01-13 10:20:00,32.48,32.55,32.44,32.51,59500.0,31.5904,31.6584,31.5515,31.6195,59500.0
2023-01-13 10:30:00,32.51,32.53,32.43,32.45,35048.0,31.6195,31.639,31.5417,31.5612,35048.0
2023-01-13 10:40:00,32.47,32.54,32.44,32.52,66847.0,31.5806,31.6487,31.5515,31.6293,66847.0
2023-01-13 10:50:00,32.52,32.53,32.44,32.44,57113.0,31.6293,31.639,31.5515,31.5515,57113.0
2023-01-13 11:00:00,32.45,32.47,32.34,32.39,84965.0,31.5612,31.5806,31.4542,31.5028,84965.0
2023-01-13 11:10:00,32.38,32.41,32.35,32.38,79969.0,31.4931,31.5223,31.4639,31.4931,79969.0
2023-01-13 11:20:00,32.4,32.47,32.4,32.45,102532.0,31.5126,31.5806,31.5126,31.5612,102532.0
2023-01-13 11:30:00,32.46,32.48,32.45,32.46,102505.0,31.5709,31.5904,31.5612,31.5709,102505.0
2023-01-13 11:40:00,32.47,32.49,32.41,32.43,87976.0,31.5806,31.6001,31.5223,31.5417,87976.0
2023-01-13 11:50:00,32.43,32.47,32.4,32.45,89464.0,31.5417,31.5806,31.5126,31.5612,89464.0
2023-01-13 12:00:00,32.45,32.47,32.41,32.46,61463.0,31.5612,31.5806,31.5223,31.5709,61463.0
2023-01-13 12:10:00,32.46,32.56,32.45,32.55,57888.0,31.5709,31.6682,31.5612,31.6584,57888.0
2023-01-13 12:20:00,32.55,32.6,32.55,32.59,23818.0,31.6584,31.7071,31.6584,31.6974,23818.0
2023-01-13 12:30:00,32.59,32.66,32.59,32.64,60002.0,31.6974,31.7654,31.6974,31.746,60002.0
2023-01-13 12:40:00,32.65,32.7,32.63,32.69,102368.0,31.7557,31.8043,31.7363,31.7946,102368.0
2023-01-13 12:50:00,32.69,32.75,32.67,32.7,92389.0,31.7946,31.853,31.7752,31.8043,92389.0
2023-01-13 13:00:00,32.7,32.73,32.66,32.66,52505.0,31.8043,31.8335,31.7654,31.7654,52505.0
2023-01-13 13:10:00,32.67,32.71,32.66,32.67,25812.0,31.7752,31.8141,31.7654,31.7752,25812.0
2023-01-13 13:20:00,32.66,32.7,32.65,32.65,54927.0,31.7654,31.8043,31.7557,31.7557,54927.0
2023-01-13 13:30:00,32.65,32.7,32.59,32.65,54883.0,31.7557,31.8043,31.6974,31.7557,54883.0
2023-01-13 13:40:00,32.65,32.67,32.62,32.62,50914.0,31.7557,31.7752,31.7265,31.7265,50914.0
2023-01-13 13:50:00,32.62,32.62,32.58,32.59,29966.0,31.7265,31.7265,31.6876,31.6974,29966.0
2023-01-13 14:00:00,32.59,32.64,32.58,32.6,63969.0,31.6974,31.746,31.6876,31.7071,63969.0
2023-01-13 14:10:00,32.6,32.63,32.55,32.55,33071.0,31.7071,31.7363,31.6584,31.6584,33071.0
2023-01-13 14:20:00,32.55,32.62,32.54,32.58,46773.0,31.6584,31.7265,31.6487,31.6876,46773.0
2023-01-13 14:30:00,32.59,32.63,32.57,32.58,82226.0,31.6974,31.7363,31.6779,31.6876,82226.0
2023-01-13 14:40:00,32.59,32.6,32.56,32.59,18806.0,31.6974,31.7071,31.6682,31.6974,18806.0
2023-01-13 14:50:00,32.59,32.6,32.56,32.59,31552.0,31.6974,31.7071,31.6682,31.6974,31552.0
2023-01-13 15:00:00,32.59,32.6,32.57,32.59,30338.0,31.6974,31.7071,31.6779,31.6974,30338.0
2023-01-13 15:10:00,32.59,32.64,32.56,32.63,33152.0,31.6974,31.746,31.6682,31.7363,33152.0
2023-01-13 15:20:00,32.64,32.66,32.63,32.65,145578.0,31.746,31.7654,31.7363,31.7557,145578.0
2023-01-13 15:30:00,32.65,32.66,32.62,32.65,57360.0,31.7557,31.7654,31.7265,31.7557,57360.0
2023-01-13 15:40:00,32.65,32.66,32.62,32.65,115830.0,31.7557,31.7654,31.7265,31.7557,115830.0
2023-01-13 15:50:00,32.64,32.69,32.63,32.65,278248.0,31.746,31.7946,31.7363,31.7557,278248.0
2023-01-17 09:30:00,32.24,32.29,32.01,32.06,581632.0,31.3569,31.4056,31.1332,31.1819,581632.0
2023-01-17 09:40:00,32.05,32.07,31.95,32.06,175763.0,31.1721,31.1916,31.0749,31.1819,175763.0
2023-01-17 09:50:00,32.06,32.08,32.0,32.02,90177.0,31.1819,31.2013,31.1235,31.143,90177.0
2023-01-17 10:00:00,32.03,32.16,31.99,32.02,168720.0,31.1527,31.2791,31.1138,31.143,168720.0
2023-01-17 10:10:00,32.03,32.08,31.85,31.85,93093.0,31.1527,31.2013,30.9776,30.9776,93093.0
2023-01-17 10:20:00,31.85,31.92,31.84,31.88,71454.0,30.9776,31.0457,30.9679,31.0068,71454.0
2023-01-17 10:30:00,31.88,31.97,31.81,31.94,91403.0,31.0068,31.0943,30.9387,31.0652,91403.0
2023-01-17 10:40:00,31.94,31.97,31.85,31.94,78677.0,31.0652,31.0943,30.9776,31.0652,78677.0
2023-01-17 10:50:00,31.95,31.95,31.78,31.79,117114.0,31.0749,31.0749,30.9095,30.9193,117114.0
2023-01-17 11:00:00,31.8,31.8,31.72,31.77,113203.0,30.929,30.929,30.8512,30.8998,113203.0
2023-01-17 11:10:00,31.77,31.78,31.7,31.77,101201.0,30.8998,30.9095,30.8317,30.8998,101201.0
2023-01-17 11:20:00,31.78,31.82,31.68,31.79,88806.0,30.9095,30.9484,30.8123,30.9193,88806.0
2023-01-17 11:30:00,31.79,31.83,31.68,31.73,97941.0,30.9193,30.9582,30.8123,30.8609,97941.0
2023-01-17 11:40:00,31.73,31.75,31.67,31.75,74420.0,30.8609,30.8804,30.8026,30.8804,74420.0
2023-01-17 11:50:00,31.75,31.77,31.71,31.77,69174.0,30.8804,30.8998,30.8415,30.8998,69174.0
2023-01-17 12:00:00,31.77,31.79,31.72,31.72,50807.0,30.8998,30.9193,30.8512,30.8512,50807.0
2023-01-17 12:10:00,31.71,31.75,31.68,31.69,79419.0,30.8415,30.8804,30.8123,30.822,79419.0
2023-01-17 12:20:00,31.69,31.7,31.64,31.65,95623.0,30.822,30.8317,30.7734,30.7831,95623.0
2023-01-17 12:30:00,31.65,31.71,31.65,31.66,99619.0,30.7831,30.8415,30.7831,30.7928,99619.0
2023-01-17 12:40:00,31.66,31.68,31.59,31.61,76950.0,30.7928,30.8123,30.7247,30.7442,76950.0
2023-01-17 12:50:00,31.6,31.64,31.58,31.64,107654.0,30.7345,30.7734,30.715,30.7734,107654.0
2023-01-17 13:00:00,31.64,31.66,31.6,31.6,45700.0,30.7734,30.7928,30.7345,30.7345,45700.0
2023-01-17 13:10:00,31.58,31.61,31.55,31.55,73594.0,30.715,30.7442,30.6858,30.6858,73594.0
2023-01-17 13:20:00,31.55,31.56,31.51,31.53,145628.0,30.6858,30.6956,30.6469,30.6664,145628.0
2023-01-17 13:30:00,31.53,31.54,31.49,31.49,61626.0,30.6664,30.6761,30.6275,30.6275,61626.0
2023-01-17 13:40:00,31.49,31.49,31.4,31.44,204549.0,30.6275,30.6275,30.5399,30.5789,204549.0
2023-01-17 13:50:00,31.43,31.46,31.42,31.45,71339.0,30.5691,30.5983,30.5594,30.5886,71339.0
2023-01-17 14:00:00,31.45,31.45,31.38,31.39,85338.0,30.5886,30.5886,30.5205,30.5302,85338.0
2023-01-17 14:10:00,31.38,31.39,31.34,31.39,73116.0,30.5205,30.5302,30.4816,30.5302,73116.0
2023-01-17 14:20:00,31.39,31.44,31.39,31.44,64651.0,30.5302,30.5789,30.5302,30.5789,64651.0
2023-01-17 14:30:00,31.44,31.54,31.44,31.53,76251.0,30.5789,30.6761,30.5789,30.6664,76251.0
2023-01-17 14:40:00,31.52,31.57,31.52,31.52,85299.0,30.6567,30.7053,30.6567,30.6567,85299.0
2023-01-17 14:50:00,31.52,31.52,31.41,31.44,51841.0,30.6567,30.6567,30.5497,30.5789,51841.0
2023-01-17 15:00:00,31.45,31.49,31.44,31.44,53242.0,30.5886,30.6275,30.5789,30.5789,53242.0
2023-01-17 15:10:00,31.45,31.5,31.41,31.48,101218.0,30.5886,30.6372,30.5497,30.6178,101218.0
2023-01-17 15:20:00,31.48,31.5,31.44,31.45,97103.0,30.6178,30.6372,30.5789,30.5886,97103.0
2023-01-17 15:30:00,31.45,31.5,31.43,31.49,116286.0,30.5886,30.6372,30.5691,30.6275,116286.0
2023-01-17 15:40:00,31.5,31.56,31.5,31.56,170757.0,30.6372,30.6956,30.6372,30.6956,170757.0
2023-01-17 15:50:00,31.55,31.58,31.5,31.53,415242.0,30.6858,30.715,30.6372,30.6664,415242.0
2023-01-18 09:30:00,32.09,32.23,31.89,31.93,481551.0,31.211,31.3472,31.0165,31.0554,481551.0
2023-01-18 09:40:00,31.94,31.96,31.71,31.74,147954.0,31.0652,31.0846,30.8415,30.8706,147954.0
2023-01-18 09:50:00,31.73,31.87,31.7,31.87,67340.0,30.8609,30.9971,30.8317,30.9971,67340.0
2023-01-18 10:00:00,31.89,31.91,31.74,31.74,107732.0,31.0165,31.036,30.8706,30.8706,107732.0
2023-01-18 10:10:00,31.74,31.77,31.66,31.68,120400.0,30.8706,30.8998,30.7928,30.8123,120400.0
2023-01-18 10:20:00,31.69,31.82,31.68,31.82,38956.0,30.822,30.9484,30.8123,30.9484,38956.0
2023-01-18 10:30:00,31.82,31.82,31.64,31.66,47813.0,30.9484,30.9484,30.7734,30.7928,47813.0
2023-01-18 10:40:00,31.66,31.84,31.66,31.83,74011.0,30.7928,30.9679,30.7928,30.9582,74011.0
2023-01-18 10:50:00,31.83,31.84,31.69,31.76,103590.0,30.9582,30.9679,30.822,30.8901,103590.0
2023-01-18 11:00:00,31.76,31.8,31.69,31.75,71110.0,30.8901,30.929,30.822,30.8804,71110.0
2023-01-18 11:10:00,31.74,31.79,31.7,31.78,36098.0,30.8706,30.9193,30.8317,30.9095,36098.0
2023-01-18 11:20:00,31.78,31.78,31.67,31.69,48029.0,30.9095,30.9095,30.8026,30.822,48029.0
2023-01-18 11:30:00,31.69,31.69,31.58,31.6,86320.0,30.822,30.822,30.715,30.7345,86320.0
2023-01-18 11:40:00,31.6,31.63,31.52,31.55,83453.0,30.7345,30.7636,30.6567,30.6858,83453.0
2023-01-18 11:50:00,31.54,31.56,31.51,31.55,67893.0,30.6761,30.6956,30.6469,30.6858,67893.0
2023-01-18 12:00:00,31.54,31.54,31.5,31.53,25882.0,30.6761,30.6761,30.6372,30.6664,25882.0
2023-01-18 12:10:00,31.52,31.53,31.37,31.37,36586.0,30.6567,30.6664,30.5108,30.5108,36586.0
2023-01-18 12:20:00,31.36,31.39,31.29,31.31,91944.0,30.501,30.5302,30.433,30.4524,91944.0
2023-01-18 12:30:00,31.31,31.36,31.28,31.35,42146.0,30.4524,30.501,30.4232,30.4913,42146.0
2023-01-18 12:40:00,31.34,31.37,31.32,31.36,26121.0,30.4816,30.5108,30.4621,30.501,26121.0
2023-01-18 12:50:00,31.35,31.39,31.32,31.39,43922.0,30.4913,30.5302,30.4621,30.5302,43922.0
2023-01-18 13:00:00,31.4,31.45,31.38,31.39,44165.0,30.5399,30.5886,30.5205,30.5302,44165.0
2023-01-18 13:10:00,31.39,31.4,31.36,31.4,30241.0,30.5302,30.5399,30.501,30.5399,30241.0
2023-01-18 13:20:00,31.39,31.4,31.36,31.4,23166.0,30.5302,30.5399,30.501,30.5399,23166.0
2023-01-18 13:30:00,31.4,31.45,31.39,31.4,16264.0,30.5399,30.5886,30.5302,30.5399,16264.0
2023-01-18 13:40:00,31.4,31.48,31.39,31.43,36357.0,30.5399,30.6178,30.5302,30.5691,36357.0
2023-01-18 13:50:00,31.43,31.43,31.37,31.38,27001.0,30.5691,30.5691,30.5108,30.5205,27001.0
2023-01-18 14:00:00,31.36,31.36,31.32,31.33,26992.0,30.501,30.501,30.4621,30.4719,26992.0
2023-01-18 14:10:00,31.32,31.32,31.26,31.28,43110.0,30.4621,30.4621,30.4038,30.4232,43110.0
2023-01-18 14:20:00,31.29,31.41,31.29,31.4,27572.0,30.433,30.5497,30.433,30.5399,27572.0
2023-01-18 14:30:00,31.41,31.43,31.39,31.39,33679.0,30.5497,30.5691,30.5302,30.5302,33679.0
2023-01-18 14:40:00,31.41,31.46,31.41,31.44,60407.0,30.5497,30.5983,30.5497,30.5789,60407.0
2023-01-18 14:50:00,31.43,31.43,31.41,31.42,21083.0,30.5691,30.5691,30.5497,30.5594,21083.0
2023-01-18 15:00:00,31.41,31.41,31.3,31.31,100044.0,30.5497,30.5497,30.4427,30.4524,100044.0
2023-01-18 15:10:00,31.3,31.36,31.3,31.33,29627.0,30.4427,30.501,30.4427,30.4719,29627.0
2023-01-18 15:20:00,31.32,31.37,31.32,31.33,36134.0,30.4621,30.5108,30.4621,30.4719,36134.0
2023-01-18 15:30:00,31.32,31.32,31.3,31.32,63782.0,30.4621,30.4621,30.4427,30.4621,63782.0
2023-01-18 15:40:00,31.32,31.36,31.29,31.3,95457.0,30.4621,30.501,30.433,30.4427,95457.0
2023-01-18 15:50:00,31.3,31.31,31.21,31.22,191983.0,30.4427,30.4524,30.3552,30.3649,191983.0
2023-01-19 09:30:00,31.43,31.52,31.25,31.44,299569.0,30.5691,30.6567,30.3941,30.5789,299569.0
2023-01-19 09:40:00,31.47,31.48,31.34,31.36,81712.0,30.608,30.6178,30.4816,30.501,81712.0
2023-01-19 09:50:00,31.37,31.61,31.37,31.54,104831.0,30.5108,30.7442,30.5108,30.6761,104831.0
2023-01-19 10:00:00,31.53,31.65,31.47,31.63,104174.0,30.6664,30.7831,30.608,30.7636,104174.0
2023-01-19 10:10:00,31.64,31.86,31.64,31.81,211683.0,30.7734,30.9873,30.7734,30.9387,211683.0
2023-01-19 10:20:00,31.82,31.95,31.82,31.94,284925.0,30.9484,31.0749,30.9484,31.0652,284925.0
2023-01-19 10:30:00,31.94,31.98,31.89,31.92,159436.0,31.0652,31.1041,31.0165,31.0457,159436.0
2023-01-19 10:40:00,31.92,31.97,31.78,31.78,237537.0,31.0457,31.0943,30.9095,30.9095,237537.0
2023-01-19 10:50:00,31.77,31.82,31.72,31.73,116668.0,30.8998,30.9484,30.8512,30.8609,116668.0
2023-01-19 11:00:00,31.73,31.78,31.66,31.74,138908.0,30.8609,30.9095,30.7928,30.8706,138908.0
2023-01-19 11:10:00,31.75,31.82,31.74,31.78,100934.0,30.8804,30.9484,30.8706,30.9095,100934.0
2023-01-19 11:20:00,31.78,31.8,31.73,31.8,113866.0,30.9095,30.929,30.8609,30.929,113866.0
2023-01-19 11:30:00,31.8,31.86,31.8,31.86,78329.0,30.929,30.9873,30.929,30.9873,78329.0
2023-01-19 11:40:00,31.87,31.89,31.77,31.82,116197.0,30.9971,31.0165,30.8998,30.9484,116197.0
2023-01-19 11:50:00,31.82,31.87,31.78,31.86,50387.0,30.9484,30.9971,30.9095,30.9873,50387.0
2023-01-19 12:00:00,31.86,31.98,31.86,31.95,220240.0,30.9873,31.1041,30.9873,31.0749,220240.0
2023-01-19 12:10:00,31.96,32.0,31.91,31.91,153114.0,31.0846,31.1235,31.036,31.036,153114.0
2023-01-19 12:20:00,31.91,31.91,31.77,31.82,76298.0,31.036,31.036,30.8998,30.9484,76298.0
2023-01-19 12:30:00,31.82,31.86,31.8,31.84,86449.0,30.9484,30.9873,30.929,30.9679,86449.0
2023-01-19 12:40:00,31.84,31.84,31.69,31.73,108013.0,30.9679,30.9679,30.822,30.8609,108013.0
2023-01-19 12:50:00,31.74,31.79,31.7,31.79,91209.0,30.8706,30.9193,30.8317,30.9193,91209.0
2023-01-19 13:00:00,31.79,31.84,31.75,31.82,80892.0,30.9193,30.9679,30.8804,30.9484,80892.0
2023-01-19 13:10:00,31.82,31.85,31.76,31.83,70256.0,30.9484,30.9776,30.8901,30.9582,70256.0
2023-01-19 13:20:00,31.83,31.89,31.81,31.82,54724.0,30.9582,31.0165,30.9387,30.9484,54724.0
2023-01-19 13:30:00,31.82,31.92,31.82,31.92,81699.0,30.9484,31.0457,30.9484,31.0457,81699.0
2023-01-19 13:40:00,31.93,31.97,31.9,31.93,141163.0,31.0554,31.0943,31.0263,31.0554,141163.0
2023-01-19 13:50:00,31.93,31.97,31.91,31.97,46750.0,31.0554,31.0943,31.036,31.0943,46750.0
2023-01-19 14:00:00,31.98,31.98,31.91,31.95,66222.0,31.1041,31.1041,31.036,31.0749,66222.0
2023-01-19 14:10:00,31.95,31.97,31.92,31.95,58747.0,31.0749,31.0943,31.0457,31.0749,58747.0
2023-01-19 14:20:00,31.96,32.09,31.96,32.05,150359.0,31.0846,31.211,31.0846,31.1721,150359.0
2023-01-19 14:30:00,32.06,32.15,32.04,32.11,92723.0,31.1819,31.2694,31.1624,31.2305,92723.0
2023-01-19 14:40:00,32.11,32.12,32.06,32.09,58399.0,31.2305,31.2402,31.1819,31.211,58399.0
2023-01-19 14:50:00,32.09,32.09,32.03,32.08,81227.0,31.211,31.211,31.1527,31.2013,81227.0
2023-01-19 15:00:00,32.07,32.14,32.06,32.14,110356.0,31.1916,31.2597,31.1819,31.2597,110356.0
2023-01-19 15:10:00,32.15,32.2,32.13,32.13,158813.0,31.2694,31.318,31.25,31.25,158813.0
2023-01-19 15:20:00,32.13,32.14,32.08,32.1,108509.0,31.25,31.2597,31.2013,31.2208,108509.0
2023-01-19 15:30:00,32.1,32.11,32.03,32.07,130732.0,31.2208,31.2305,31.1527,31.1916,130732.0
2023-01-19 15:40:00,32.06,32.08,32.03,32.08,205972.0,31.1819,31.2013,31.1527,31.2013,205972.0
2023-01-19 15:50:00,32.08,32.09,31.99,32.0,486958.0,31.2013,31.211,31.1138,31.1235,486958.0
2023-01-20 09:30:00,31.8,31.84,31.59,31.7,428435.0,30.929,30.9679,30.7247,30.8317,428435.0
2023-01-20 09:40:00,31.71,31.86,31.66,31.83,128994.0,30.8415,30.9873,30.7928,30.9582,128994.0
2023-01-20 09:50:00,31.84,31.92,31.76,31.8,113268.0,30.9679,31.0457,30.8901,30.929,113268.0
2023-01-20 10:00:00,31.81,31.98,31.78,31.95,111695.0,30.9387,31.1041,30.9095,31.0749,111695.0
2023-01-20 10:10:00,31.96,32.04,31.93,31.96,60769.0,31.0846,31.1624,31.0554,31.0846,60769.0
2023-01-20 10:20:00,31.97,32.13,31.97,32.11,67775.0,31.0943,31.25,31.0943,31.2305,67775.0
2023-01-20 10:30:00,32.12,32.14,31.96,32.01,101863.0,31.2402,31.2597,31.0846,31.1332,101863.0
2023-01-20 10:40:00,32.0,32.04,31.91,31.97,103818.0,31.1235,31.1624,31.036,31.0943,103818.0
2023-01-20 10:50:00,31.97,32.06,31.95,32.05,51600.0,31.0943,31.1819,31.0749,31.1721,51600.0
2023-01-20 11:00:00,32.05,32.15,32.02,32.14,53614.0,31.1721,31.2694,31.143,31.2597,53614.0
2023-01-20 11:10:00,32.13,32.14,32.08,32.09,34376.0,31.25,31.2597,31.2013,31.211,34376.0
2023-01-20 11:20:00,32.09,32.09,32.02,32.08,78492.0,31.211,31.211,31.143,31.2013,78492.0
2023-01-20 11:30:00,32.08,32.09,32.04,32.05,87336.0,31.2013,31.211,31.1624,31.1721,87336.0
2023-01-20 11:40:00,32.06,32.13,32.05,32.1,39537.0,31.1819,31.25,31.1721,31.2208,39537.0
2023-01-20 11:50:00,32.1,32.1,32.06,32.07,30408.0,31.2208,31.2208,31.1819,31.1916,30408.0
2023-01-20 12:00:00,32.08,32.09,32.02,32.09,29322.0,31.2013,31.211,31.143,31.211,29322.0
2023-01-20 12:10:00,32.09,32.1,32.06,32.1,59035.0,31.211,31.2208,31.1819,31.2208,59035.0
2023-01-20 12:20:00,32.1,32.12,32.02,32.05,70941.0,31.2208,31.2402,31.143,31.1721,70941.0
2023-01-20 12:30:00,32.05,32.1,32.03,32.1,23297.0,31.1721,31.2208,31.1527,31.2208,23297.0
2023-01-20 12:40:00,32.09,32.16,32.09,32.16,23869.0,31.211,31.2791,31.211,31.2791,23869.0
2023-01-20 12:50:00,32.15,32.15,32.12,32.12,40664.0,31.2694,31.2694,31.2402,31.2402,40664.0
2023-01-20 13:00:00,32.12,32.2,32.12,32.18,80770.0,31.2402,31.318,31.2402,31.2986,80770.0
2023-01-20 13:10:00,32.16,32.24,32.11,32.16,73169.0,31.2791,31.3569,31.2305,31.2791,73169.0
2023-01-20 13:20:00,32.16,32.23,32.15,32.22,39128.0,31.2791,31.3472,31.2694,31.3375,39128.0
2023-01-20 13:30:00,32.22,32.31,32.22,32.27,85032.0,31.3375,31.425,31.3375,31.3861,85032.0
2023-01-20 13:40:00,32.27,32.31,32.25,32.31,68039.0,31.3861,31.425,31.3667,31.425,68039.0
2023-01-20 13:50:00,32.31,32.37,32.28,32.34,160772.0,31.425,31.4834,31.3958,31.4542,160772.0
2023-01-20 14:00:00,32.34,32.34,32.29,32.32,70468.0,31.4542,31.4542,31.4056,31.4347,70468.0
2023-01-20 14:10:00,32.31,32.35,32.31,32.33,43936.0,31.425,31.4639,31.425,31.4445,43936.0
2023-01-20 14:20:00,32.34,32.38,32.34,32.37,50469.0,31.4542,31.4931,31.4542,31.4834,50469.0
2023-01-20 14:30:00,32.37,32.37,32.33,32.33,81640.0,31.4834,31.4834,31.4445,31.4445,81640.0
2023-01-20 14:40:00,32.33,32.33,32.28,32.32,75624.0,31.4445,31.4445,31.3958,31.4347,75624.0
2023-01-20 14:50:00,32.33,32.35,32.3,32.35,96906.0,31.4445,31.4639,31.4153,31.4639,96906.0
2023-01-20 15:00:00,32.36,32.42,32.36,32.41,75330.0,31.4737,31.532,31.4737,31.5223,75330.0
2023-01-20 15:10:00,32.41,32.44,32.36,32.36,105875.0,31.5223,31.5515,31.4737,31.4737,105875.0
2023-01-20 15:20:00,32.37,32.38,32.32,32.38,155853.0,31.4834,31.4931,31.4347,31.4931,155853.0
2023-01-20 15:30:00,32.38,32.39,32.31,32.33,78342.0,31.4931,31.5028,31.425,31.4445,78342.0
2023-01-20 15:40:00,32.33,32.38,32.33,32.38,151899.0,31.4445,31.4931,31.4445,31.4931,151899.0
2023-01-20 15:50:00,32.38,32.43,32.37,32.41,285590.0,31.4931,31.5417,31.4834,31.5223,285590.0
2023-01-23 09:30:00,31.97,32.09,31.92,32.01,406518.0,31.0943,31.211,31.0457,31.1332,406518.0
2023-01-23 09:40:00,32.0,32.06,31.88,32.01,165386.0,31.1235,31.1819,31.0068,31.1332,165386.0
2023-01-23 09:50:00,32.02,32.09,31.95,31.96,202768.0,31.143,31.211,31.0749,31.0846,202768.0
2023-01-23 10:00:00,31.95,31.99,31.78,31.79,208346.0,31.0749,31.1138,30.9095,30.9193,208346.0
2023-01-23 10:10:00,31.79,31.81,31.71,31.74,149922.0,30.9193,30.9387,30.8415,30.8706,149922.0
2023-01-23 10:20:00,31.75,31.88,31.73,31.84,90705.0,30.8804,31.0068,30.8609,30.9679,90705.0
2023-01-23 10:30:00,31.84,31.9,31.82,31.86,126778.0,30.9679,31.0263,30.9484,30.9873,126778.0
2023-01-23 10:40:00,31.87,31.94,31.84,31.94,51104.0,30.9971,31.0652,30.9679,31.0652,51104.0
2023-01-23 10:50:00,31.94,31.95,31.86,31.91,98957.0,31.0652,31.0749,30.9873,31.036,98957.0
2023-01-23 11:00:00,31.9,32.13,31.9,32.13,133905.0,31.0263,31.25,31.0263,31.25,133905.0
2023-01-23 11:10:00,32.13,32.13,32.01,32.08,145369.0,31.25,31.25,31.1332,31.2013,145369.0
2023-01-23 11:20:00,32.09,32.1,32.02,32.04,70477.0,31.211,31.2208,31.143,31.1624,70477.0
2023-01-23 11:30:00,32.03,32.08,32.03,32.04,119102.0,31.1527,31.2013,31.1527,31.1624,119102.0
2023-01-23 11:40:00,32.04,32.04,32.01,32.04,97929.0,31.1624,31.1624,31.1332,31.1624,97929.0
2023-01-23 11:50:00,32.03,32.08,32.0,32.07,66331.0,31.1527,31.2013,31.1235,31.1916,66331.0
2023-01-23 12:00:00,32.07,32.14,32.07,32.09,79899.0,31.1916,31.2597,31.1916,31.211,79899.0
2023-01-23 12:10:00,32.08,32.12,32.08,32.12,121396.0,31.2013,31.2402,31.2013,31.2402,121396.0
2023-01-23 12:20:00,32.13,32.14,32.09,32.13,59457.0,31.25,31.2597,31.211,31.25,59457.0
2023-01-23 12:30:00,32.12,32.13,32.07,32.1,76042.0,31.2402,31.25,31.1916,31.2208,76042.0
2023-01-23 12:40:00,32.1,32.13,32.1,32.13,43578.0,31.2208,31.25,31.2208,31.25,43578.0
2023-01-23 12:50:00,32.13,32.15,32.12,32.15,28506.0,31.25,31.2694,31.2402,31.2694,28506.0
2023-01-23 13:00:00,32.15,32.19,32.15,32.18,63859.0,31.2694,31.3083,31.2694,31.2986,63859.0
2023-01-23 13:10:00,32.19,32.38,32.19,32.37,221858.0,31.3083,31.4931,31.3083,31.4834,221858.0
2023-01-23 13:20:00,32.37,32.38,32.32,32.35,116752.0,31.4834,31.4931,31.4347,31.4639,116752.0
2023-01-23 13:30:00,32.36,32.39,32.35,32.39,34188.0,31.4737,31.5028,31.4639,31.5028,34188.0
2023-01-23 13:40:00,32.38,32.42,32.37,32.41,40726.0,31.4931,31.532,31.4834,31.5223,40726.0
2023-01-23 13:50:00,32.41,32.41,32.32,32.32,70300.0,31.5223,31.5223,31.4347,31.4347,70300.0
2023-01-23 14:00:00,32.31,32.31,32.26,32.26,91548.0,31.425,31.425,31.3764,31.3764,91548.0
2023-01-23 14:10:00,32.26,32.27,32.23,32.27,27779.0,31.3764,31.3861,31.3472,31.3861,27779.0
2023-01-23 14:20:00,32.26,32.27,32.19,32.19,39679.0,31.3764,31.3861,31.3083,31.3083,39679.0
2023-01-23 14:30:00,32.2,32.2,32.15,32.15,47278.0,31.318,31.318,31.2694,31.2694,47278.0
2023-01-23 14:40:00,32.15,32.22,32.15,32.19,94289.0,31.2694,31.3375,31.2694,31.3083,94289.0
2023-01-23 14:50:00,32.19,32.2,32.15,32.19,69205.0,31.3083,31.318,31.2694,31.3083,69205.0
2023-01-23 15:00:00,32.19,32.23,32.17,32.23,28888.0,31.3083,31.3472,31.2889,31.3472,28888.0
2023-01-23 15:10:00,32.24,32.33,32.23,32.32,56217.0,31.3569,31.4445,31.3472,31.4347,56217.0
2023-01-23 15:20:00,32.32,32.34,32.24,32.28,136300.0,31.4347,31.4542,31.3569,31.3958,136300.0
2023-01-23 15:30:00,32.27,32.38,32.24,32.37,194906.0,31.3861,31.4931,31.3569,31.4834,194906.0
2023-01-23 15:40:00,32.36,32.4,32.34,32.4,153878.0,31.4737,31.5126,31.4542,31.5126,153878.0
2023-01-23 15:50:00,32.41,32.42,32.38,32.41,337008.0,31.5223,31.532,31.4931,31.5223,337008.0
2023-01-24 09:30:00,32.19,32.55,32.19,32.27,366009.0,31.3083,31.6584,31.3083,31.3861,366009.0
2023-01-24 09:40:00,32.27,32.32,32.1,32.17,116654.0,31.3861,31.4347,31.2208,31.2889,116654.0
2023-01-24 09:50:00,32.16,32.2,32.04,32.06,89494.0,31.2791,31.318,31.1624,31.1819,89494.0
2023-01-24 10:00:00,32.04,32.11,31.88,32.0,116431.0,31.1624,31.2305,31.0068,31.1235,116431.0
2023-01-24 10:10:00,32.01,32.3,31.99,32.13,132846.0,31.1332,31.4153,31.1138,31.25,132846.0
2023-01-24 10:20:00,32.14,32.4,32.14,32.4,50460.0,31.2597,31.5126,31.2597,31.5126,50460.0
2023-01-24 10:30:00,32.4,32.42,32.34,32.4,82996.0,31.5126,31.532,31.4542,31.5126,82996.0
2023-01-24 10:40:00,32.4,32.59,32.38,32.53,114018.0,31.5126,31.6974,31.4931,31.639,114018.0
2023-01-24 10:50:00,32.52,32.62,32.51,32.56,72879.0,31.6293,31.7265,31.6195,31.6682,72879.0
2023-01-24 11:00:00,32.56,32.57,32.48,32.53,52931.0,31.6682,31.6779,31.5904,31.639,52931.0
2023-01-24 11:10:00,32.53,32.55,32.5,32.51,26949.0,31.639,31.6584,31.6098,31.6195,26949.0
2023-01-24 11:20:00,32.53,32.59,32.51,32.59,34701.0,31.639,31.6974,31.6195,31.6974,34701.0
2023-01-24 11:30:00,32.6,32.6,32.45,32.46,139595.0,31.7071,31.7071,31.5612,31.5709,139595.0
2023-01-24 11:40:00,32.47,32.48,32.39,32.41,108275.0,31.5806,31.5904,31.5028,31.5223,108275.0
2023-01-24 11:50:00,32.41,32.41,32.36,32.37,87260.0,31.5223,31.5223,31.4737,31.4834,87260.0
2023-01-24 12:00:00,32.36,32.48,32.35,32.45,65388.0,31.4737,31.5904,31.4639,31.5612,65388.0
2023-01-24 12:10:00,32.45,32.45,32.35,32.35,93156.0,31.5612,31.5612,31.4639,31.4639,93156.0
2023-01-24 12:20:00,32.35,32.35,32.28,32.35,121960.0,31.4639,31.4639,31.3958,31.4639,121960.0
2023-01-24 12:30:00,32.36,32.42,32.33,32.4,48281.0,31.4737,31.532,31.4445,31.5126,48281.0
2023-01-24 12:40:00,32.41,32.43,32.4,32.41,40981.0,31.5223,31.5417,31.5126,31.5223,40981.0
2023-01-24 12:50:00,32.41,32.48,32.4,32.45,38910.0,31.5223,31.5904,31.5126,31.5612,38910.0
2023-01-24 13:00:00,32.44,32.5,32.44,32.48,46906.0,31.5515,31.6098,31.5515,31.5904,46906.0
2023-01-24 13:10:00,32.48,32.53,32.48,32.49,63118.0,31.5904,31.639,31.5904,31.6001,63118.0
2023-01-24 13:20:00,32.48,32.51,32.45,32.51,35248.0,31.5904,31.6195,31.5612,31.6195,35248.0
2023-01-24 13:30:00,32.52,32.53,32.5,32.51,51659.0,31.6293,31.639,31.6098,31.6195,51659.0
2023-01-24 13:40:00,32.52,32.56,32.52,32.56,52349.0,31.6293,31.6682,31.6293,31.6682,52349.0
2023-01-24 13:50:00,32.56,32.59,32.54,32.56,50250.0,31.6682,31.6974,31.6487,31.6682,50250.0
2023-01-24 14:00:00,32.57,32.62,32.51,32.62,118147.0,31.6779,31.7265,31.6195,31.7265,118147.0
2023-01-24 14:10:00,32.62,32.67,32.62,32.66,83551.0,31.7265,31.7752,31.7265,31.7654,83551.0
2023-01-24 14:20:00,32.66,32.71,32.65,32.7,50637.0,31.7654,31.8141,31.7557,31.8043,50637.0
2023-01-24 14:30:00,32.71,32.77,32.71,32.75,100964.0,31.8141,31.8724,31.8141,31.853,100964.0
2023-01-24 14:40:00,32.74,32.77,32.72,32.72,69156.0,31.8432,31.8724,31.8238,31.8238,69156.0
2023-01-24 14:50:00,32.72,32.77,32.71,32.77,61469.0,31.8238,31.8724,31.8141,31.8724,61469.0
2023-01-24 15:00:00,32.77,32.8,32.74,32.77,70377.0,31.8724,31.9016,31.8432,31.8724,70377.0
2023-01-24 15:10:00,32.77,32.78,32.73,32.76,65077.0,31.8724,31.8821,31.8335,31.8627,65077.0
2023-01-24 15:20:00,32.76,32.76,32.71,32.72,62527.0,31.8627,31.8627,31.8141,31.8238,62527.0
2023-01-24 15:30:00,32.73,32.74,32.69,32.71,118481.0,31.8335,31.8432,31.7946,31.8141,118481.0
2023-01-24 15:40:00,32.72,32.73,32.69,32.7,119937.0,31.8238,31.8335,31.7946,31.8043,119937.0
2023-01-24 15:50:00,32.7,32.76,32.7,32.74,292218.0,31.8043,31.8627,31.8043,31.8432,292218.0
2023-01-25 09:30:00,32.3,32.59,32.26,32.58,179318.0,31.4153,31.6974,31.3764,31.6876,179318.0
2023-01-25 09:40:00,32.57,32.78,32.57,32.69,115207.0,31.6779,31.8821,31.6779,31.7946,115207.0
2023-01-25 09:50:00,32.69,32.73,32.62,32.69,110280.0,31.7946,31.8335,31.7265,31.7946,110280.0
2023-01-25 10:00:00,32.7,32.95,32.66,32.86,155300.0,31.8043,32.0475,31.7654,31.96,155300.0
2023-01-25 10:10:00,32.86,32.89,32.72,32.74,106139.0,31.96,31.9891,31.8238,31.8432,106139.0
2023-01-25 10:20:00,32.73,32.73,32.57,32.66,41422.0,31.8335,31.8335,31.6779,31.7654,41422.0
2023-01-25 10:30:00,32.66,32.71,32.55,32.56,58705.0,31.7654,31.8141,31.6584,31.6682,58705.0
2023-01-25 10:40:00,32.56,32.76,32.55,32.71,64288.0,31.6682,31.8627,31.6584,31.8141,64288.0
2023-01-25 10:50:00,32.7,32.78,32.66,32.76,59270.0,31.8043,31.8821,31.7654,31.8627,59270.0
2023-01-25 11:00:00,32.75,32.81,32.64,32.64,75879.0,31.853,31.9113,31.746,31.746,75879.0
2023-01-25 11:10:00,32.64,32.82,32.6,32.82,172890.0,31.746,31.9211,31.7071,31.9211,172890.0
2023-01-25 11:20:00,32.82,32.9,32.82,32.83,58550.0,31.9211,31.9989,31.9211,31.9308,58550.0
2023-01-25 11:30:00,32.84,32.88,32.84,32.87,69077.0,31.9405,31.9794,31.9405,31.9697,69077.0
2023-01-25 11:40:00,32.86,32.91,32.82,32.84,31398.0,31.96,32.0086,31.9211,31.9405,31398.0
2023-01-25 11:50:00,32.84,32.91,32.81,32.9,55565.0,31.9405,32.0086,31.9113,31.9989,55565.0
2023-01-25 12:00:00,32.9,32.92,32.85,32.9,42732.0,31.9989,32.0183,31.9502,31.9989,42732.0
2023-01-25 12:10:00,32.89,32.95,32.85,32.93,43917.0,31.9891,32.0475,31.9502,32.028,43917.0
2023-01-25 12:20:00,32.92,32.94,32.91,32.91,34971.0,32.0183,32.0378,32.0086,32.0086,34971.0
2023-01-25 12:30:00,32.91,32.97,32.91,32.95,34737.0,32.0086,32.0669,32.0086,32.0475,34737.0
2023-01-25 12:40:00,32.95,32.99,32.95,32.97,81625.0,32.0475,32.0864,32.0475,32.0669,81625.0
2023-01-25 12:50:00,32.97,32.98,32.94,32.94,48609.0,32.0669,32.0767,32.0378,32.0378,48609.0
2023-01-25 13:00:00,32.94,33.0,32.93,32.99,53821.0,32.0378,32.0961,32.028,32.0864,53821.0
2023-01-25 13:10:00,32.99,33.05,32.99,33.03,42924.0,32.0864,32.1448,32.0864,32.1253,42924.0
2023-01-25 13:20:00,33.03,33.11,33.02,33.09,42441.0,32.1253,32.2031,32.1156,32.1837,42441.0
2023-01-25 13:30:00,33.09,33.12,33.05,33.05,32089.0,32.1837,32.2128,32.1448,32.1448,32089.0
2023-01-25 13:40:00,33.05,33.07,33.03,33.06,21761.0,32.1448,32.1642,32.1253,32.1545,21761.0
2023-01-25 13:50:00,33.06,33.09,33.04,33.04,27123.0,32.1545,32.1837,32.135,32.135,27123.0
2023-01-25 14:00:00,33.05,33.09,33.03,33.08,27060.0,32.1448,32.1837,32.1253,32.1739,27060.0
2023-01-25 14:10:00,33.08,33.09,33.06,33.08,55591.0,32.1739,32.1837,32.1545,32.1739,55591.0
2023-01-25 14:20:00,33.07,33.1,33.05,33.06,47250.0,32.1642,32.1934,32.1448,32.1545,47250.0
2023-01-25 14:30:00,33.06,33.15,33.06,33.15,18237.0,32.1545,32.242,32.1545,32.242,18237.0
2023-01-25 14:40:00,33.15,33.16,33.13,33.16,65358.0,32.242,32.2517,32.2226,32.2517,65358.0
2023-01-25 14:50:00,33.16,33.2,33.13,33.19,67352.0,32.2517,32.2906,32.2226,32.2809,67352.0
2023-01-25 15:00:00,33.18,33.31,33.18,33.27,155068.0,32.2712,32.3976,32.2712,32.3587,155068.0
2023-01-25 15:10:00,33.27,33.3,33.17,33.23,122565.0,32.3587,32.3879,32.2615,32.3198,122565.0
2023-01-25 15:20:00,33.23,33.23,33.17,33.22,87113.0,32.3198,32.3198,32.2615,32.3101,87113.0
2023-01-25 15:30:00,33.23,33.3,33.23,33.27,128397.0,32.3198,32.3879,32.3198,32.3587,128397.0
2023-01-25 15:40:00,33.27,33.31,33.26,33.31,101618.0,32.3587,32.3976,32.349,32.3976,101618.0
2023-01-25 15:50:00,33.31,33.34,33.22,33.25,405568.0,32.3976,32.4268,32.3101,32.3393,405568.0
2023-01-26 09:30:00,33.13,33.16,32.93,32.97,284328.0,32.2226,32.2517,32.028,32.0669,284328.0
2023-01-26 09:40:00,32.98,33.04,32.78,32.81,160860.0,32.0767,32.135,31.8821,31.9113,160860.0
2023-01-26 09:50:00,32.81,32.86,32.7,32.81,86553.0,31.9113,31.96,31.8043,31.9113,86553.0
2023-01-26 10:00:00,32.82,32.86,32.72,32.78,72739.0,31.9211,31.96,31.8238,31.8821,72739.0
2023-01-26 10:10:00,32.79,32.8,32.68,32.72,82313.0,31.8919,31.9016,31.7849,31.8238,82313.0
2023-01-26 10:20:00,32.74,32.77,32.69,32.75,37831.0,31.8432,31.8724,31.7946,31.853,37831.0
2023-01-26 10:30:00,32.74,32.82,32.62,32.64,119211.0,31.8432,31.9211,31.7265,31.746,119211.0
2023-01-26 10:40:00,32.63,32.73,32.59,32.64,278136.0,31.7363,31.8335,31.6974,31.746,278136.0
2023-01-26 10:50:00,32.64,32.64,32.41,32.49,151790.0,31.746,31.746,31.5223,31.6001,151790.0
2023-01-26 11:00:00,32.49,32.54,32.43,32.54,142484.0,31.6001,31.6487,31.5417,31.6487,142484.0
2023-01-26 11:10:00,32.55,32.61,32.5,32.55,99044.0,31.6584,31.7168,31.6098,31.6584,99044.0
2023-01-26 11:20:00,32.55,32.63,32.42,32.61,119776.0,31.6584,31.7363,31.532,31.7168,119776.0
2023-01-26 11:30:00,32.61,32.63,32.51,32.53,137739.0,31.7168,31.7363,31.6195,31.639,137739.0
2023-01-26 11:40:00,32.53,32.59,32.49,32.59,43625.0,31.639,31.6974,31.6001,31.6974,43625.0
2023-01-26 11:50:00,32.59,32.63,32.56,32.61,31650.0,31.6974,31.7363,31.6682,31.7168,31650.0
2023-01-26 12:00:00,32.61,32.71,32.6,32.71,106282.0,31.7168,31.8141,31.7071,31.8141,106282.0
2023-01-26 12:10:00,32.71,32.72,32.64,32.64,44667.0,31.8141,31.8238,31.746,31.746,44667.0
2023-01-26 12:20:00,32.65,32.65,32.58,32.59,40747.0,31.7557,31.7557,31.6876,31.6974,40747.0
2023-01-26 12:30:00,32.6,32.6,32.56,32.6,60574.0,31.7071,31.7071,31.6682,31.7071,60574.0
2023-01-26 12:40:00,32.6,32.61,32.54,32.54,29709.0,31.7071,31.7168,31.6487,31.6487,29709.0
2023-01-26 12:50:00,32.55,32.59,32.51,32.51,33473.0,31.6584,31.6974,31.6195,31.6195,33473.0
2023-01-26 13:00:00,32.52,32.58,32.51,32.58,40319.0,31.6293,31.6876,31.6195,31.6876,40319.0
2023-01-26 13:10:00,32.59,32.6,32.54,32.59,25561.0,31.6974,31.7071,31.6487,31.6974,25561.0
2023-01-26 13:20:00,32.59,32.63,32.57,32.61,29643.0,31.6974,31.7363,31.6779,31.7168,29643.0
2023-01-26 13:30:00,32.63,32.7,32.63,32.7,35638.0,31.7363,31.8043,31.7363,31.8043,35638.0
2023-01-26 13:40:00,32.69,32.72,32.64,32.65,43897.0,31.7946,31.8238,31.746,31.7557,43897.0
2023-01-26 13:50:00,32.65,32.65,32.57,32.57,44847.0,31.7557,31.7557,31.6779,31.6779,44847.0
2023-01-26 14:00:00,32.57,32.57,32.52,32.55,46919.0,31.6779,31.6779,31.6293,31.6584,46919.0
2023-01-26 14:10:00,32.55,32.66,32.53,32.66,98892.0,31.6584,31.7654,31.639,31.7654,98892.0
2023-01-26 14:20:00,32.66,32.73,32.63,32.65,57109.0,31.7654,31.8335,31.7363,31.7557,57109.0
2023-01-26 14:30:00,32.65,32.68,32.64,32.67,25625.0,31.7557,31.7849,31.746,31.7752,25625.0
2023-01-26 14:40:00,32.68,32.7,32.66,32.7,26054.0,31.7849,31.8043,31.7654,31.8043,26054.0
2023-01-26 14:50:00,32.7,32.75,32.68,32.75,41209.0,31.8043,31.853,31.7849,31.853,41209.0
2023-01-26 15:00:00,32.74,32.74,32.68,32.69,44076.0,31.8432,31.8432,31.7849,31.7946,44076.0
2023-01-26 15:10:00,32.69,32.73,32.67,32.7,29821.0,31.7946,31.8335,31.7752,31.8043,29821.0
2023-01-26 15:20:00,32.7,32.73,32.69,32.69,49859.0,31.8043,31.8335,31.7946,31.7946,49859.0
2023-01-26 15:30:00,32.69,32.72,32.67,32.72,90266.0,31.7946,31.8238,31.7752,31.8238,90266.0
2023-01-26 15:40:00,32.72,32.75,32.7,32.74,114184.0,31.8238,31.853,31.8043,31.8432,114184.0
2023-01-26 15:50:00,32.74,32.77,32.73,32.76,231735.0,31.8432,31.8724,31.8335,31.8627,231735.0
2023-01-27 09:30:00,32.6,32.6,32.29,32.38,317135.0,31.7071,31.7071,31.4056,31.4931,317135.0
2023-01-27 09:40:00,32.37,32.52,32.35,32.46,89391.0,31.4834,31.6293,31.4639,31.5709,89391.0
2023-01-27 09:50:00,32.47,32.52,32.38,32.42,40961.0,31.5806,31.6293,31.4931,31.532,40961.0
2023-01-27 10:00:00,32.44,32.63,32.38,32.55,75683.0,31.5515,31.7363,31.4931,31.6584,75683.0
2023-01-27 10:10:00,32.55,32.57,32.43,32.43,59702.0,31.6584,31.6779,31.5417,31.5417,59702.0
2023-01-27 10:20:00,32.44,32.45,32.35,32.38,76554.0,31.5515,31.5612,31.4639,31.4931,76554.0
2023-01-27 10:30:00,32.38,32.43,32.33,32.33,61114.0,31.4931,31.5417,31.4445,31.4445,61114.0
2023-01-27 10:40:00,32.33,32.37,32.11,32.17,234502.0,31.4445,31.4834,31.2305,31.2889,234502.0
2023-01-27 10:50:00,32.17,32.2,32.09,32.18,85319.0,31.2889,31.318,31.211,31.2986,85319.0
2023-01-27 11:00:00,32.18,32.24,32.16,32.2,39747.0,31.2986,31.3569,31.2791,31.318,39747.0
2023-01-27 11:10:00,32.2,32.33,32.19,32.32,113283.0,31.318,31.4445,31.3083,31.4347,113283.0
2023-01-27 11:20:00,32.32,32.37,32.27,32.27,96325.0,31.4347,31.4834,31.3861,31.3861,96325.0
2023-01-27 11:30:00,32.27,32.33,32.25,32.27,58189.0,31.3861,31.4445,31.3667,31.3861,58189.0
2023-01-27 11:40:00,32.25,32.35,32.25,32.29,51841.0,31.3667,31.4639,31.3667,31.4056,51841.0
2023-01-27 11:50:00,32.3,32.31,32.23,32.23,34631.0,31.4153,31.425,31.3472,31.3472,34631.0
2023-01-27 12:00:00,32.22,32.27,32.21,32.26,32529.0,31.3375,31.3861,31.3278,31.3764,32529.0
2023-01-27 12:10:00,32.27,32.37,32.27,32.35,86015.0,31.3861,31.4834,31.3861,31.4639,86015.0
2023-01-27 12:20:00,32.36,32.36,32.27,32.27,91324.0,31.4737,31.4737,31.3861,31.3861,91324.0
2023-01-27 12:30:00,32.27,32.38,32.27,32.37,44449.0,31.3861,31.4931,31.3861,31.4834,44449.0
2023-01-27 12:40:00,32.37,32.4,32.35,32.35,36778.0,31.4834,31.5126,31.4639,31.4639,36778.0
2023-01-27 12:50:00,32.35,32.38,32.34,32.35,45797.0,31.4639,31.4931,31.4542,31.4639,45797.0
2023-01-27 13:00:00,32.36,32.38,32.3,32.32,22042.0,31.4737,31.4931,31.4153,31.4347,22042.0
2023-01-27 13:10:00,32.3,32.34,32.29,32.34,28956.0,31.4153,31.4542,31.4056,31.4542,28956.0
2023-01-27 13:20:00,32.34,32.37,32.32,32.34,24917.0,31.4542,31.4834,31.4347,31.4542,24917.0
2023-01-27 13:30:00,32.34,32.37,32.34,32.37,22887.0,31.4542,31.4834,31.4542,31.4834,22887.0
2023-01-27 13:40:00,32.37,32.44,32.34,32.42,32161.0,31.4834,31.5515,31.4542,31.532,32161.0
2023-01-27 13:50:00,32.42,32.43,32.38,32.42,27233.0,31.532,31.5417,31.4931,31.532,27233.0
2023-01-27 14:00:00,32.42,32.49,32.41,32.46,30127.0,31.532,31.6001,31.5223,31.5709,30127.0
2023-01-27 14:10:00,32.46,32.47,32.41,32.41,42606.0,31.5709,31.5806,31.5223,31.5223,42606.0
2023-01-27 14:20:00,32.41,32.48,32.38,32.47,56798.0,31.5223,31.5904,31.4931,31.5806,56798.0
2023-01-27 14:30:00,32.47,32.47,32.43,32.45,28836.0,31.5806,31.5806,31.5417,31.5612,28836.0
2023-01-27 14:40:00,32.45,32.45,32.41,32.45,26650.0,31.5612,31.5612,31.5223,31.5612,26650.0
2023-01-27 14:50:00,32.45,32.45,32.4,32.4,25743.0,31.5612,31.5612,31.5126,31.5126,25743.0
2023-01-27 15:00:00,32.4,32.44,32.4,32.41,44342.0,31.5126,31.5515,31.5126,31.5223,44342.0
2023-01-27 15:10:00,32.42,32.43,32.4,32.43,33970.0,31.532,31.5417,31.5126,31.5417,33970.0
2023-01-27 15:20:00,32.42,32.43,32.4,32.41,25959.0,31.532,31.5417,31.5126,31.5223,25959.0
2023-01-27 15:30:00,32.41,32.41,32.38,32.38,54610.0,31.5223,31.5223,31.4931,31.4931,54610.0
2023-01-27 15:40:00,32.38,32.38,32.33,32.33,63233.0,31.4931,31.4931,31.4445,31.4445,63233.0
2023-01-27 15:50:00,32.34,32.35,32.3,32.34,154731.0,31.4542,31.4639,31.4153,31.4542,154731.0
2023-01-30 09:30:00,32.16,32.21,32.11,32.15,284194.0,31.2791,31.3278,31.2305,31.2694,284194.0
2023-01-30 09:40:00,32.15,32.3,32.14,32.28,57557.0,31.2694,31.4153,31.2597,31.3958,57557.0
2023-01-30 09:50:00,32.27,32.31,32.17,32.19,35657.0,31.3861,31.425,31.2889,31.3083,35657.0
2023-01-30 10:00:00,32.19,32.28,32.18,32.2,35415.0,31.3083,31.3958,31.2986,31.318,35415.0
2023-01-30 10:10:00,32.21,32.32,32.19,32.32,36966.0,31.3278,31.4347,31.3083,31.4347,36966.0
2023-01-30 10:20:00,32.32,32.35,32.27,32.35,34370.0,31.4347,31.4639,31.3861,31.4639,34370.0
2023-01-30 10:30:00,32.36,32.37,32.23,32.25,42147.0,31.4737,31.4834,31.3472,31.3667,42147.0
2023-01-30 10:40:00,32.24,32.24,32.12,32.19,95703.0,31.3569,31.3569,31.2402,31.3083,95703.0
2023-01-30 10:50:00,32.2,32.25,32.17,32.22,31267.0,31.318,31.3667,31.2889,31.3375,31267.0
2023-01-30 11:00:00,32.22,32.23,32.14,32.18,86676.0,31.3375,31.3472,31.2597,31.2986,86676.0
2023-01-30 11:10:00,32.19,32.22,32.18,32.22,72138.0,31.3083,31.3375,31.2986,31.3375,72138.0
2023-01-30 11:20:00,32.23,32.23,32.14,32.18,27675.0,31.3472,31.3472,31.2597,31.2986,27675.0
2023-01-30 11:30:00,32.17,32.19,32.14,32.17,38611.0,31.2889,31.3083,31.2597,31.2889,38611.0
2023-01-30 11:40:00,32.17,32.2,32.14,32.2,38048.0,31.2889,31.318,31.2597,31.318,38048.0
2023-01-30 11:50:00,32.2,32.23,32.16,32.23,63558.0,31.318,31.3472,31.2791,31.3472,63558.0
2023-01-30 12:00:00,32.23,32.23,32.18,32.18,19334.0,31.3472,31.3472,31.2986,31.2986,19334.0
2023-01-30 12:10:00,32.17,32.17,32.13,32.15,28787.0,31.2889,31.2889,31.25,31.2694,28787.0
2023-01-30 12:20:00,32.15,32.16,32.06,32.09,34214.0,31.2694,31.2791,31.1819,31.211,34214.0
2023-01-30 12:30:00,32.08,32.12,32.06,32.09,36258.0,31.2013,31.2402,31.1819,31.211,36258.0
2023-01-30 12:40:00,32.09,32.15,32.05,32.06,53831.0,31.211,31.2694,31.1721,31.1819,53831.0
2023-01-30 12:50:00,32.05,32.07,32.03,32.06,23620.0,31.1721,31.1916,31.1527,31.1819,23620.0
2023-01-30 13:00:00,32.06,32.06,32.0,32.01,28979.0,31.1819,31.1819,31.1235,31.1332,28979.0
2023-01-30 13:10:00,32.0,32.06,31.99,32.05,10779.0,31.1235,31.1819,31.1138,31.1721,10779.0
2023-01-30 13:20:00,32.05,32.05,32.03,32.04,9102.0,31.1721,31.1721,31.1527,31.1624,9102.0
2023-01-30 13:30:00,32.03,32.03,31.97,31.99,25373.0,31.1527,31.1527,31.0943,31.1138,25373.0
2023-01-30 13:40:00,31.99,32.0,31.96,31.99,57918.0,31.1138,31.1235,31.0846,31.1138,57918.0
2023-01-30 13:50:00,32.0,32.01,31.98,32.0,37169.0,31.1235,31.1332,31.1041,31.1235,37169.0
2023-01-30 14:00:00,32.0,32.01,31.96,31.96,16432.0,31.1235,31.1332,31.0846,31.0846,16432.0
2023-01-30 14:10:00,31.97,31.98,31.93,31.98,49599.0,31.0943,31.1041,31.0554,31.1041,49599.0
2023-01-30 14:20:00,31.97,32.0,31.94,31.98,63274.0,31.0943,31.1235,31.0652,31.1041,63274.0
2023-01-30 14:30:00,31.97,31.97,31.91,31.95,26625.0,31.0943,31.0943,31.036,31.0749,26625.0
2023-01-30 14:40:00,31.95,31.96,31.89,31.93,83190.0,31.0749,31.0846,31.0165,31.0554,83190.0
2023-01-30 14:50:00,31.92,31.94,31.88,31.93,26665.0,31.0457,31.0652,31.0068,31.0554,26665.0
2023-01-30 15:00:00,31.93,31.96,31.89,31.93,35255.0,31.0554,31.0846,31.0165,31.0554,35255.0
2023-01-30 15:10:00,31.93,31.93,31.85,31.88,48606.0,31.0554,31.0554,30.9776,31.0068,48606.0
2023-01-30 15:20:00,31.88,31.9,31.86,31.88,39319.0,31.0068,31.0263,30.9873,31.0068,39319.0
2023-01-30 15:30:00,31.87,31.95,31.86,31.94,61098.0,30.9971,31.0749,30.9873,31.0652,61098.0
2023-01-30 15:40:00,31.93,31.95,31.88,31.88,89244.0,31.0554,31.0749,31.0068,31.0068,89244.0
2023-01-30 15:50:00,31.88,31.89,31.83,31.84,156447.0,31.0068,31.0165,30.9582,30.9679,156447.0
2023-01-31 09:30:00,31.65,31.76,31.55,31.56,415506.0,30.7831,30.8901,30.6858,30.6956,415506.0
2023-01-31 09:40:00,31.57,31.74,31.56,31.73,129113.0,30.7053,30.8706,30.6956,30.8609,129113.0
2023-01-31 09:50:00,31.73,31.78,31.64,31.7,68812.0,30.8609,30.9095,30.7734,30.8317,68812.0
2023-01-31 10:00:00,31.71,31.79,31.59,31.6,117836.0,30.8415,30.9193,30.7247,30.7345,117836.0
2023-01-31 10:10:00,31.6,31.68,31.57,31.65,30368.0,30.7345,30.8123,30.7053,30.7831,30368.0
2023-01-31 10:20:00,31.66,31.67,31.54,31.6,79021.0,30.7928,30.8026,30.6761,30.7345,79021.0
2023-01-31 10:30:00,31.61,31.84,31.6,31.84,133392.0,30.7442,30.9679,30.7345,30.9679,133392.0
2023-01-31 10:40:00,31.84,31.93,31.84,31.92,138050.0,30.9679,31.0554,30.9679,31.0457,138050.0
2023-01-31 10:50:00,31.93,31.95,31.87,31.94,66136.0,31.0554,31.0749,30.9971,31.0652,66136.0
2023-01-31 11:00:00,31.94,32.0,31.94,31.98,68560.0,31.0652,31.1235,31.0652,31.1041,68560.0
2023-01-31 11:10:00,31.98,32.01,31.94,31.94,58406.0,31.1041,31.1332,31.0652,31.0652,58406.0
2023-01-31 11:20:00,31.95,32.0,31.92,31.98,42214.0,31.0749,31.1235,31.0457,31.1041,42214.0
2023-01-31 11:30:00,31.98,32.03,31.98,32.02,45434.0,31.1041,31.1527,31.1041,31.143,45434.0
2023-01-31 11:40:00,32.02,32.03,31.96,31.98,70032.0,31.143,31.1527,31.0846,31.1041,70032.0
2023-01-31 11:50:00,31.98,32.01,31.97,31.98,43609.0,31.1041,31.1332,31.0943,31.1041,43609.0
2023-01-31 12:00:00,31.98,32.01,31.93,31.98,52153.0,31.1041,31.1332,31.0554,31.1041,52153.0
2023-01-31 12:10:00,31.98,32.0,31.92,32.0,54539.0,31.1041,31.1235,31.0457,31.1235,54539.0
2023-01-31 12:20:00,32.0,32.02,31.97,31.99,36312.0,31.1235,31.143,31.0943,31.1138,36312.0
2023-01-31 12:30:00,32.0,32.0,31.96,31.97,27247.0,31.1235,31.1235,31.0846,31.0943,27247.0
2023-01-31 12:40:00,31.97,31.98,31.94,31.96,13207.0,31.0943,31.1041,31.0652,31.0846,13207.0
2023-01-31 12:50:00,31.97,31.98,31.92,31.92,18940.0,31.0943,31.1041,31.0457,31.0457,18940.0
2023-01-31 13:00:00,31.92,31.96,31.89,31.96,19918.0,31.0457,31.0846,31.0165,31.0846,19918.0
2023-01-31 13:10:00,31.95,31.95,31.9,31.9,23053.0,31.0749,31.0749,31.0263,31.0263,23053.0
2023-01-31 13:20:00,31.9,31.91,31.84,31.89,24738.0,31.0263,31.036,30.9679,31.0165,24738.0
2023-01-31 13:30:00,31.9,31.91,31.85,31.86,15784.0,31.0263,31.036,30.9776,30.9873,15784.0
2023-01-31 13:40:00,31.86,31.89,31.86,31.88,15724.0,30.9873,31.0165,30.9873,31.0068,15724.0
2023-01-31 13:50:00,31.88,31.89,31.86,31.89,31753.0,31.0068,31.0165,30.9873,31.0165,31753.0
2023-01-31 14:00:00,31.89,31.91,31.89,31.91,22077.0,31.0165,31.036,31.0165,31.036,22077.0
2023-01-31 14:10:00,31.91,31.91,31.86,31.87,19239.0,31.036,31.036,30.9873,30.9971,19239.0
2023-01-31 14:20:00,31.86,31.89,31.86,31.88,30047.0,30.9873,31.0165,30.9873,31.0068,30047.0
2023-01-31 14:30:00,31.88,31.89,31.85,31.85,21977.0,31.0068,31.0165,30.9776,30.9776,21977.0
2023-01-31 14:40:00,31.84,31.89,31.84,31.89,24162.0,30.9679,31.0165,30.9679,31.0165,24162.0
2023-01-31 14:50:00,31.89,31.9,31.87,31.88,23586.0,31.0165,31.0263,30.9971,31.0068,23586.0
2023-01-31 15:00:00,31.88,31.93,31.88,31.93,27905.0,31.0068,31.0554,31.0068,31.0554,27905.0
2023-01-31 15:10:00,31.93,31.94,31.89,31.9,48964.0,31.0554,31.0652,31.0165,31.0263,48964.0
2023-01-31 15:20:00,31.91,31.95,31.91,31.94,38552.0,31.036,31.0749,31.036,31.0652,38552.0
2023-01-31 15:30:00,31.94,31.96,31.9,31.91,68986.0,31.0652,31.0846,31.0263,31.036,68986.0
2023-01-31 15:40:00,31.92,31.98,31.91,31.93,76044.0,31.0457,31.1041,31.036,31.0554,76044.0
2023-01-31 15:50:00,31.94,32.0,31.94,31.99,202725.0,31.0652,31.1235,31.0652,31.1138,202725.0
2023-02-01 09:30:00,31.99,32.05,31.82,32.01,148519.0,31.1138,31.1721,30.9484,31.1332,148519.0
2023-02-01 09:40:00,32.0,32.05,31.95,32.01,46638.0,31.1235,31.1721,31.0749,31.1332,46638.0
2023-02-01 09:50:00,31.98,32.02,31.95,31.99,37508.0,31.1041,31.143,31.0749,31.1138,37508.0
2023-02-01 10:00:00,32.01,32.03,31.85,31.97,226367.0,31.1332,31.1527,30.9776,31.0943,226367.0
2023-02-01 10:10:00,31.97,31.99,31.92,31.95,28572.0,31.0943,31.1138,31.0457,31.0749,28572.0
2023-02-01 10:20:00,31.94,32.0,31.89,32.0,73181.0,31.0652,31.1235,31.0165,31.1235,73181.0
2023-02-01 10:30:00,32.0,32.06,31.96,32.03,40866.0,31.1235,31.1819,31.0846,31.1527,40866.0
2023-02-01 10:40:00,32.03,32.05,32.0,32.02,56777.0,31.1527,31.1721,31.1235,31.143,56777.0
2023-02-01 10:50:00,32.03,32.12,31.99,32.09,78654.0,31.1527,31.2402,31.1138,31.211,78654.0
2023-02-01 11:00:00,32.09,32.09,32.02,32.02,39633.0,31.211,31.211,31.143,31.143,39633.0
2023-02-01 11:10:00,32.03,32.06,32.01,32.01,31673.0,31.1527,31.1819,31.1332,31.1332,31673.0
2023-02-01 11:20:00,32.02,32.03,31.99,32.01,39927.0,31.143,31.1527,31.1138,31.1332,39927.0
2023-02-01 11:30:00,32.0,32.02,31.98,32.0,66516.0,31.1235,31.143,31.1041,31.1235,66516.0
2023-02-01 11:40:00,32.0,32.02,31.97,31.97,39172.0,31.1235,31.143,31.0943,31.0943,39172.0
2023-02-01 11:50:00,31.97,31.97,31.91,31.92,65659.0,31.0943,31.0943,31.036,31.0457,65659.0
2023-02-01 12:00:00,31.92,31.92,31.84,31.84,27044.0,31.0457,31.0457,30.9679,30.9679,27044.0
2023-02-01 12:10:00,31.83,31.86,31.78,31.79,27430.0,30.9582,30.9873,30.9095,30.9193,27430.0
2023-02-01 12:20:00,31.79,31.91,31.79,31.91,37705.0,30.9193,31.036,30.9193,31.036,37705.0
2023-02-01 12:30:00,31.93,31.93,31.88,31.89,18245.0,31.0554,31.0554,31.0068,31.0165,18245.0
2023-02-01 12:40:00,31.89,31.91,31.86,31.86,22402.0,31.0165,31.036,30.9873,30.9873,22402.0
2023-02-01 12:50:00,31.85,31.93,31.84,31.89,25568.0,30.9776,31.0554,30.9679,31.0165,25568.0
2023-02-01 13:00:00,31.89,31.92,31.89,31.91,24270.0,31.0165,31.0457,31.0165,31.036,24270.0
2023-02-01 13:10:00,31.91,31.91,31.86,31.86,18499.0,31.036,31.036,30.9873,30.9873,18499.0
2023-02-01 13:20:00,31.85,31.9,31.84,31.89,35758.0,30.9776,31.0263,30.9679,31.0165,35758.0
2023-02-01 13:30:00,31.89,31.93,31.88,31.88,21673.0,31.0165,31.0554,31.0068,31.0068,21673.0
2023-02-01 13:40:00,31.88,31.88,31.8,31.8,47808.0,31.0068,31.0068,30.929,30.929,47808.0
2023-02-01 13:50:00,31.79,31.85,31.77,31.83,68922.0,30.9193,30.9776,30.8998,30.9582,68922.0
2023-02-01 14:00:00,31.82,31.94,31.66,31.91,175960.0,30.9484,31.0652,30.7928,31.036,175960.0
2023-02-01 14:10:00,31.9,32.03,31.89,31.94,99537.0,31.0263,31.1527,31.0165,31.0652,99537.0
2023-02-01 14:20:00,31.94,31.96,31.9,31.94,57339.0,31.0652,31.0846,31.0263,31.0652,57339.0
2023-02-01 14:30:00,31.94,32.22,31.7,32.21,216674.0,31.0652,31.3375,30.8317,31.3278,216674.0
2023-02-01 14:40:00,32.22,32.57,32.2,32.46,516482.0,31.3375,31.6779,31.318,31.5709,516482.0
2023-02-01 14:50:00,32.46,32.67,32.46,32.59,454745.0,31.5709,31.7752,31.5709,31.6974,454745.0
2023-02-01 15:00:00,32.59,32.84,32.59,32.78,255024.0,31.6974,31.9405,31.6974,31.8821,255024.0
2023-02-01 15:10:00,32.78,32.78,32.6,32.75,224637.0,31.8821,31.8821,31.7071,31.853,224637.0
2023-02-01 15:20:00,32.75,32.85,32.69,32.85,283778.0,31.853,31.9502,31.7946,31.9502,283778.0
2023-02-01 15:30:00,32.85,32.99,32.84,32.94,251685.0,31.9502,32.0864,31.9405,32.0378,251685.0
2023-02-01 15:40:00,32.94,33.0,32.8,32.8,227599.0,32.0378,32.0961,31.9016,31.9016,227599.0
2023-02-01 15:50:00,32.8,32.8,32.68,32.76,421878.0,31.9016,31.9016,31.7849,31.8627,421878.0
2023-02-02 09:30:00,32.9,32.9,32.58,32.62,493555.0,31.9989,31.9989,31.6876,31.7265,493555.0
2023-02-02 09:40:00,32.61,32.61,32.34,32.38,200668.0,31.7168,31.7168,31.4542,31.4931,200668.0
2023-02-02 09:50:00,32.37,32.37,31.89,31.9,323217.0,31.4834,31.4834,31.0165,31.0263,323217.0
2023-02-02 10:00:00,31.89,32.02,31.82,31.83,193074.0,31.0165,31.143,30.9484,30.9582,193074.0
2023-02-02 10:10:00,31.83,31.96,31.76,31.94,291600.0,30.9582,31.0846,30.8901,31.0652,291600.0
2023-02-02 10:20:00,31.96,31.96,31.84,31.87,426485.0,31.0846,31.0846,30.9679,30.9971,426485.0
2023-02-02 10:30:00,31.87,32.0,31.84,31.95,157800.0,30.9971,31.1235,30.9679,31.0749,157800.0
2023-02-02 10:40:00,31.95,32.05,31.93,32.02,209279.0,31.0749,31.1721,31.0554,31.143,209279.0
2023-02-02 10:50:00,32.02,32.04,31.91,32.03,168012.0,31.143,31.1624,31.036,31.1527,168012.0
2023-02-02 11:00:00,32.02,32.04,31.94,31.98,114302.0,31.143,31.1624,31.0652,31.1041,114302.0
2023-02-02 11:10:00,31.98,31.98,31.86,31.87,60692.0,31.1041,31.1041,30.9873,30.9971,60692.0
2023-02-02 11:20:00,31.87,31.9,31.83,31.85,45222.0,30.9971,31.0263,30.9582,30.9776,45222.0
2023-02-02 11:30:00,31.85,31.87,31.61,31.67,117350.0,30.9776,30.9971,30.7442,30.8026,117350.0
2023-02-02 11:40:00,31.67,31.7,31.57,31.59,96357.0,30.8026,30.8317,30.7053,30.7247,96357.0
2023-02-02 11:50:00,31.59,31.64,31.55,31.64,73673.0,30.7247,30.7734,30.6858,30.7734,73673.0
2023-02-02 12:00:00,31.63,31.66,31.59,31.59,85938.0,30.7636,30.7928,30.7247,30.7247,85938.0
2023-02-02 12:10:00,31.6,31.72,31.6,31.65,116885.0,30.7345,30.8512,30.7345,30.7831,116885.0
2023-02-02 12:20:00,31.65,31.77,31.64,31.75,141795.0,30.7831,30.8998,30.7734,30.8804,141795.0
2023-02-02 12:30:00,31.75,31.82,31.75,31.82,49397.0,30.8804,30.9484,30.8804,30.9484,49397.0
2023-02-02 12:40:00,31.82,31.82,31.64,31.64,136209.0,30.9484,30.9484,30.7734,30.7734,136209.0
2023-02-02 12:50:00,31.63,31.63,31.58,31.61,63844.0,30.7636,30.7636,30.715,30.7442,63844.0
2023-02-02 13:00:00,31.61,31.65,31.59,31.61,70451.0,30.7442,30.7831,30.7247,30.7442,70451.0
2023-02-02 13:10:00,31.6,31.66,31.59,31.66,43261.0,30.7345,30.7928,30.7247,30.7928,43261.0
2023-02-02 13:20:00,31.66,31.71,31.66,31.68,52640.0,30.7928,30.8415,30.7928,30.8123,52640.0
2023-02-02 13:30:00,31.67,31.74,31.67,31.71,47371.0,30.8026,30.8706,30.8026,30.8415,47371.0
2023-02-02 13:40:00,31.71,31.75,31.69,31.73,47748.0,30.8415,30.8804,30.822,30.8609,47748.0
2023-02-02 13:50:00,31.72,31.81,31.7,31.8,53495.0,30.8512,30.9387,30.8317,30.929,53495.0
2023-02-02 14:00:00,31.8,31.8,31.73,31.75,64476.0,30.929,30.929,30.8609,30.8804,64476.0
2023-02-02 14:10:00,31.74,31.74,31.61,31.62,129691.0,30.8706,30.8706,30.7442,30.7539,129691.0
2023-02-02 14:20:00,31.62,31.62,31.43,31.44,355041.0,30.7539,30.7539,30.5691,30.5789,355041.0
2023-02-02 14:30:00,31.45,31.49,31.43,31.46,117154.0,30.5886,30.6275,30.5691,30.5983,117154.0
2023-02-02 14:40:00,31.47,31.5,31.43,31.5,93537.0,30.608,30.6372,30.5691,30.6372,93537.0
2023-02-02 14:50:00,31.5,31.52,31.45,31.48,74638.0,30.6372,30.6567,30.5886,30.6178,74638.0
2023-02-02 15:00:00,31.48,31.55,31.47,31.51,86655.0,30.6178,30.6858,30.608,30.6469,86655.0
2023-02-02 15:10:00,31.52,31.55,31.5,31.55,109783.0,30.6567,30.6858,30.6372,30.6858,109783.0
2023-02-02 15:20:00,31.54,31.57,31.48,31.52,75583.0,30.6761,30.7053,30.6178,30.6567,75583.0
2023-02-02 15:30:00,31.53,31.59,31.51,31.59,120478.0,30.6664,30.7247,30.6469,30.7247,120478.0
2023-02-02 15:40:00,31.6,31.67,31.57,31.57,240458.0,30.7345,30.8026,30.7053,30.7053,240458.0
2023-02-02 15:50:00,31.57,31.75,31.57,31.71,560009.0,30.7053,30.8804,30.7053,30.8415,560009.0
2023-02-03 09:30:00,30.85,30.98,30.66,30.96,670063.0,30.005,30.1315,29.8202,30.112,670063.0
2023-02-03 09:40:00,30.94,31.11,30.86,31.03,189286.0,30.0925,30.2579,30.0147,30.1801,189286.0
2023-02-03 09:50:00,31.03,31.03,30.89,30.97,164083.0,30.1801,30.1801,30.0439,30.1217,164083.0
2023-02-03 10:00:00,30.96,30.96,30.6,30.62,265015.0,30.112,30.112,29.7619,29.7813,265015.0
2023-02-03 10:10:00,30.62,30.83,30.57,30.75,210945.0,29.7813,29.9856,29.7327,29.9078,210945.0
2023-02-03 10:20:00,30.76,30.84,30.73,30.73,146194.0,29.9175,29.9953,29.8883,29.8883,146194.0
2023-02-03 10:30:00,30.73,30.85,30.67,30.8,127794.0,29.8883,30.005,29.8299,29.9564,127794.0
2023-02-03 10:40:00,30.79,30.83,30.74,30.74,91447.0,29.9467,29.9856,29.898,29.898,91447.0
2023-02-03 10:50:00,30.74,30.79,30.72,30.77,90938.0,29.898,29.9467,29.8786,29.9272,90938.0
2023-02-03 11:00:00,30.77,30.81,30.73,30.74,42332.0,29.9272,29.9661,29.8883,29.898,42332.0
2023-02-03 11:10:00,30.75,30.76,30.61,30.64,85912.0,29.9078,29.9175,29.7716,29.8008,85912.0
2023-02-03 11:20:00,30.64,30.66,30.59,30.61,112505.0,29.8008,29.8202,29.7521,29.7716,112505.0
2023-02-03 11:30:00,30.61,30.65,30.59,30.59,71990.0,29.7716,29.8105,29.7521,29.7521,71990.0
2023-02-03 11:40:00,30.59,30.66,30.57,30.57,70200.0,29.7521,29.8202,29.7327,29.7327,70200.0
2023-02-03 11:50:00,30.57,30.68,30.56,30.57,87801.0,29.7327,29.8397,29.723,29.7327,87801.0
2023-02-03 12:00:00,30.56,30.57,30.52,30.54,51039.0,29.723,29.7327,29.6841,29.7035,51039.0
2023-02-03 12:10:00,30.55,30.58,30.53,30.55,29302.0,29.7132,29.7424,29.6938,29.7132,29302.0
2023-02-03 12:20:00,30.53,30.54,30.41,30.43,223227.0,29.6938,29.7035,29.5771,29.5965,223227.0
2023-02-03 12:30:00,30.41,30.48,30.41,30.46,63259.0,29.5771,29.6451,29.5771,29.6257,63259.0
2023-02-03 12:40:00,30.45,30.49,30.45,30.47,57625.0,29.616,29.6549,29.616,29.6354,57625.0
2023-02-03 12:50:00,30.48,30.5,30.38,30.39,136461.0,29.6451,29.6646,29.5479,29.5576,136461.0
2023-02-03 13:00:00,30.39,30.42,30.38,30.39,122991.0,29.5576,29.5868,29.5479,29.5576,122991.0
2023-02-03 13:10:00,30.38,30.42,30.35,30.42,142069.0,29.5479,29.5868,29.5187,29.5868,142069.0
2023-02-03 13:20:00,30.42,30.43,30.34,30.35,104114.0,29.5868,29.5965,29.509,29.5187,104114.0
2023-02-03 13:30:00,30.34,30.39,30.3,30.38,95426.0,29.509,29.5576,29.4701,29.5479,95426.0
2023-02-03 13:40:00,30.37,30.38,30.3,30.33,129259.0,29.5382,29.5479,29.4701,29.4993,129259.0
2023-02-03 13:50:00,30.33,30.43,30.33,30.38,90492.0,29.4993,29.5965,29.4993,29.5479,90492.0
2023-02-03 14:00:00,30.38,30.43,30.38,30.42,89254.0,29.5479,29.5965,29.5479,29.5868,89254.0
2023-02-03 14:10:00,30.43,30.43,30.38,30.39,82925.0,29.5965,29.5965,29.5479,29.5576,82925.0
2023-02-03 14:20:00,30.4,30.41,30.33,30.34,63730.0,29.5673,29.5771,29.4993,29.509,63730.0
2023-02-03 14:30:00,30.33,30.37,30.31,30.35,94320.0,29.4993,29.5382,29.4798,29.5187,94320.0
2023-02-03 14:40:00,30.35,30.36,30.29,30.32,93817.0,29.5187,29.5284,29.4604,29.4895,93817.0
2023-02-03 14:50:00,30.32,30.32,30.23,30.24,102905.0,29.4895,29.4895,29.402,29.4117,102905.0
2023-02-03 15:00:00,30.23,30.26,30.22,30.24,67316.0,29.402,29.4312,29.3923,29.4117,67316.0
2023-02-03 15:10:00,30.23,30.32,30.23,30.29,106871.0,29.402,29.4895,29.402,29.4604,106871.0
2023-02-03 15:20:00,30.29,30.29,30.23,30.25,95562.0,29.4604,29.4604,29.402,29.4214,95562.0
2023-02-03 15:30:00,30.25,30.3,30.22,30.23,129314.0,29.4214,29.4701,29.3923,29.402,129314.0
2023-02-03 15:40:00,30.23,30.29,30.23,30.26,153827.0,29.402,29.4604,29.402,29.4312,153827.0
2023-02-03 15:50:00,30.25,30.35,30.23,30.32,489379.0,29.4214,29.5187,29.402,29.4895,489379.0
2023-02-06 09:30:00,30.29,30.41,30.11,30.11,585042.0,29.4604,29.5771,29.2853,29.2853,585042.0
2023-02-06 09:40:00,30.11,30.34,30.02,30.32,248142.0,29.2853,29.509,29.1977,29.4895,248142.0
2023-02-06 09:50:00,30.32,30.42,30.26,30.31,197398.0,29.4895,29.5868,29.4312,29.4798,197398.0
2023-02-06 10:00:00,30.31,30.37,30.17,30.2,233768.0,29.4798,29.5382,29.3436,29.3728,233768.0
2023-02-06 10:10:00,30.2,30.27,30.12,30.17,147671.0,29.3728,29.4409,29.295,29.3436,147671.0
2023-02-06 10:20:00,30.17,30.21,30.11,30.12,74363.0,29.3436,29.3825,29.2853,29.295,74363.0
2023-02-06 10:30:00,30.11,30.24,30.09,30.18,89122.0,29.2853,29.4117,29.2658,29.3534,89122.0
2023-02-06 10:40:00,30.2,30.24,30.09,30.09,42384.0,29.3728,29.4117,29.2658,29.2658,42384.0
2023-02-06 10:50:00,30.09,30.18,30.07,30.13,72835.0,29.2658,29.3534,29.2464,29.3047,72835.0
2023-02-06 11:00:00,30.13,30.23,30.07,30.14,86356.0,29.3047,29.402,29.2464,29.3145,86356.0
2023-02-06 11:10:00,30.13,30.24,30.13,30.21,34778.0,29.3047,29.4117,29.3047,29.3825,34778.0
2023-02-06 11:20:00,30.21,30.26,30.19,30.24,76954.0,29.3825,29.4312,29.3631,29.4117,76954.0
2023-02-06 11:30:00,30.24,30.25,30.2,30.23,59006.0,29.4117,29.4214,29.3728,29.402,59006.0
2023-02-06 11:40:00,30.23,30.24,30.18,30.22,31600.0,29.402,29.4117,29.3534,29.3923,31600.0
2023-02-06 11:50:00,30.22,30.29,30.18,30.18,68032.0,29.3923,29.4604,29.3534,29.3534,68032.0
2023-02-06 12:00:00,30.18,30.2,30.13,30.18,70388.0,29.3534,29.3728,29.3047,29.3534,70388.0
2023-02-06 12:10:00,30.18,30.19,30.09,30.09,39055.0,29.3534,29.3631,29.2658,29.2658,39055.0
2023-02-06 12:20:00,30.1,30.14,30.08,30.09,29092.0,29.2756,29.3145,29.2561,29.2658,29092.0
2023-02-06 12:30:00,30.1,30.15,30.08,30.14,32013.0,29.2756,29.3242,29.2561,29.3145,32013.0
2023-02-06 12:40:00,30.14,30.16,30.07,30.09,55627.0,29.3145,29.3339,29.2464,29.2658,55627.0
2023-02-06 12:50:00,30.1,30.14,30.09,30.11,26166.0,29.2756,29.3145,29.2658,29.2853,26166.0
2023-02-06 13:00:00,30.12,30.12,30.08,30.12,30739.0,29.295,29.295,29.2561,29.295,30739.0
2023-02-06 13:10:00,30.13,30.18,30.1,30.18,34250.0,29.3047,29.3534,29.2756,29.3534,34250.0
2023-02-06 13:20:00,30.18,30.19,30.14,30.14,38338.0,29.3534,29.3631,29.3145,29.3145,38338.0
2023-02-06 13:30:00,30.14,30.18,30.14,30.16,63025.0,29.3145,29.3534,29.3145,29.3339,63025.0
2023-02-06 13:40:00,30.16,30.18,30.11,30.13,60322.0,29.3339,29.3534,29.2853,29.3047,60322.0
2023-02-06 13:50:00,30.15,30.17,30.13,30.16,39117.0,29.3242,29.3436,29.3047,29.3339,39117.0
2023-02-06 14:00:00,30.15,30.18,30.12,30.17,24954.0,29.3242,29.3534,29.295,29.3436,24954.0
2023-02-06 14:10:00,30.17,30.22,30.16,30.21,34062.0,29.3436,29.3923,29.3339,29.3825,34062.0
2023-02-06 14:20:00,30.2,30.23,30.18,30.19,19756.0,29.3728,29.402,29.3534,29.3631,19756.0
2023-02-06 14:30:00,30.19,30.2,30.16,30.16,18995.0,29.3631,29.3728,29.3339,29.3339,18995.0
2023-02-06 14:40:00,30.16,30.16,30.13,30.14,60174.0,29.3339,29.3339,29.3047,29.3145,60174.0
2023-02-06 14:50:00,30.15,30.16,30.13,30.16,37611.0,29.3242,29.3339,29.3047,29.3339,37611.0
2023-02-06 15:00:00,30.16,30.18,30.11,30.15,42559.0,29.3339,29.3534,29.2853,29.3242,42559.0
2023-02-06 15:10:00,30.16,30.16,30.13,30.16,36331.0,29.3339,29.3339,29.3047,29.3339,36331.0
2023-02-06 15:20:00,30.16,30.19,30.16,30.18,38212.0,29.3339,29.3631,29.3339,29.3534,38212.0
2023-02-06 15:30:00,30.17,30.23,30.14,30.23,97273.0,29.3436,29.402,29.3145,29.402,97273.0
2023-02-06 15:40:00,30.23,30.25,30.18,30.18,120829.0,29.402,29.4214,29.3534,29.3534,120829.0
2023-02-06 15:50:00,30.19,30.23,30.19,30.22,126003.0,29.3631,29.402,29.3631,29.3923,126003.0
2023-02-07 09:30:00,30.3,30.58,30.29,30.4,264655.0,29.4701,29.7424,29.4604,29.5673,264655.0
2023-02-07 09:40:00,30.4,30.41,30.21,30.3,164590.0,29.5673,29.5771,29.3825,29.4701,164590.0
2023-02-07 09:50:00,30.3,30.38,30.28,30.32,46728.0,29.4701,29.5479,29.4506,29.4895,46728.0
2023-02-07 10:00:00,30.32,30.36,30.21,30.23,54986.0,29.4895,29.5284,29.3825,29.402,54986.0
2023-02-07 10:10:00,30.22,30.25,30.14,30.2,60540.0,29.3923,29.4214,29.3145,29.3728,60540.0
2023-02-07 10:20:00,30.2,30.29,30.2,30.29,58483.0,29.3728,29.4604,29.3728,29.4604,58483.0
2023-02-07 10:30:00,30.28,30.45,30.23,30.42,78410.0,29.4506,29.616,29.402,29.5868,78410.0
2023-02-07 10:40:00,30.43,30.45,30.39,30.43,38718.0,29.5965,29.616,29.5576,29.5965,38718.0
2023-02-07 10:50:00,30.43,30.52,30.43,30.5,85968.0,29.5965,29.6841,29.5965,29.6646,85968.0
2023-02-07 11:00:00,30.5,30.52,30.43,30.51,85417.0,29.6646,29.6841,29.5965,29.6743,85417.0
2023-02-07 11:10:00,30.5,30.5,30.41,30.48,73809.0,29.6646,29.6646,29.5771,29.6451,73809.0
2023-02-07 11:20:00,30.48,30.52,30.48,30.52,55745.0,29.6451,29.6841,29.6451,29.6841,55745.0
2023-02-07 11:30:00,30.52,30.58,30.48,30.48,115089.0,29.6841,29.7424,29.6451,29.6451,115089.0
2023-02-07 11:40:00,30.48,30.57,30.46,30.52,163176.0,29.6451,29.7327,29.6257,29.6841,163176.0
2023-02-07 11:50:00,30.51,30.51,30.45,30.5,62605.0,29.6743,29.6743,29.616,29.6646,62605.0
2023-02-07 12:00:00,30.5,30.55,30.49,30.49,24928.0,29.6646,29.7132,29.6549,29.6549,24928.0
2023-02-07 12:10:00,30.5,30.54,30.5,30.54,27051.0,29.6646,29.7035,29.6646,29.7035,27051.0
2023-02-07 12:20:00,30.53,30.55,30.46,30.46,32133.0,29.6938,29.7132,29.6257,29.6257,32133.0
2023-02-07 12:30:00,30.46,30.5,30.39,30.48,52438.0,29.6257,29.6646,29.5576,29.6451,52438.0
2023-02-07 12:40:00,30.48,30.8,30.48,30.76,222868.0,29.6451,29.9564,29.6451,29.9175,222868.0
2023-02-07 12:50:00,30.79,31.0,30.7,30.96,328801.0,29.9467,30.1509,29.8591,30.112,328801.0
2023-02-07 13:00:00,30.97,31.0,30.83,30.84,246805.0,30.1217,30.1509,29.9856,29.9953,246805.0
2023-02-07 13:10:00,30.85,30.88,30.64,30.68,203762.0,30.005,30.0342,29.8008,29.8397,203762.0
2023-02-07 13:20:00,30.69,30.69,30.48,30.48,62727.0,29.8494,29.8494,29.6451,29.6451,62727.0
2023-02-07 13:30:00,30.47,30.47,30.3,30.32,123965.0,29.6354,29.6354,29.4701,29.4895,123965.0
2023-02-07 13:40:00,30.33,30.37,30.18,30.2,146229.0,29.4993,29.5382,29.3534,29.3728,146229.0
2023-02-07 13:50:00,30.2,30.32,30.2,30.26,102358.0,29.3728,29.4895,29.3728,29.4312,102358.0
2023-02-07 14:00:00,30.27,30.47,30.27,30.41,113018.0,29.4409,29.6354,29.4409,29.5771,113018.0
2023-02-07 14:10:00,30.41,30.61,30.41,30.56,168369.0,29.5771,29.7716,29.5771,29.723,168369.0
2023-02-07 14:20:00,30.56,30.56,30.5,30.52,34307.0,29.723,29.723,29.6646,29.6841,34307.0
2023-02-07 14:30:00,30.53,30.6,30.52,30.53,42567.0,29.6938,29.7619,29.6841,29.6938,42567.0
2023-02-07 14:40:00,30.52,30.59,30.52,30.53,31033.0,29.6841,29.7521,29.6841,29.6938,31033.0
2023-02-07 14:50:00,30.53,30.58,30.53,30.57,37458.0,29.6938,29.7424,29.6938,29.7327,37458.0
2023-02-07 15:00:00,30.58,30.63,30.45,30.45,62936.0,29.7424,29.791,29.616,29.616,62936.0
2023-02-07 15:10:00,30.45,30.53,30.44,30.53,47151.0,29.616,29.6938,29.6062,29.6938,47151.0
2023-02-07 15:20:00,30.52,30.57,30.5,30.57,53774.0,29.6841,29.7327,29.6646,29.7327,53774.0
2023-02-07 15:30:00,30.57,30.58,30.53,30.57,45734.0,29.7327,29.7424,29.6938,29.7327,45734.0
2023-02-07 15:40:00,30.57,30.64,30.55,30.64,110649.0,29.7327,29.8008,29.7132,29.8008,110649.0
2023-02-07 15:50:00,30.65,30.7,30.61,30.64,189404.0,29.8105,29.8591,29.7716,29.8008,189404.0
2023-02-08 09:30:00,30.75,30.76,30.59,30.61,214294.0,29.9078,29.9175,29.7521,29.7716,214294.0
2023-02-08 09:40:00,30.61,30.62,30.37,30.37,118701.0,29.7716,29.7813,29.5382,29.5382,118701.0
2023-02-08 09:50:00,30.36,30.43,30.35,30.43,44387.0,29.5284,29.5965,29.5187,29.5965,44387.0
2023-02-08 10:00:00,30.42,30.47,30.34,30.42,36356.0,29.5868,29.6354,29.509,29.5868,36356.0
2023-02-08 10:10:00,30.43,30.5,30.42,30.48,33476.0,29.5965,29.6646,29.5868,29.6451,33476.0
2023-02-08 10:20:00,30.48,30.49,30.43,30.44,21716.0,29.6451,29.6549,29.5965,29.6062,21716.0
2023-02-08 10:30:00,30.46,30.52,30.41,30.52,48491.0,29.6257,29.6841,29.5771,29.6841,48491.0
2023-02-08 10:40:00,30.53,30.53,30.39,30.42,42071.0,29.6938,29.6938,29.5576,29.5868,42071.0
2023-02-08 10:50:00,30.42,30.44,30.39,30.42,26076.0,29.5868,29.6062,29.5576,29.5868,26076.0
2023-02-08 11:00:00,30.41,30.46,30.39,30.42,21017.0,29.5771,29.6257,29.5576,29.5868,21017.0
2023-02-08 11:10:00,30.43,30.45,30.34,30.45,55719.0,29.5965,29.616,29.509,29.616,55719.0
2023-02-08 11:20:00,30.44,30.44,30.36,30.37,17961.0,29.6062,29.6062,29.5284,29.5382,17961.0
2023-02-08 11:30:00,30.36,30.37,30.31,30.34,22939.0,29.5284,29.5382,29.4798,29.509,22939.0
2023-02-08 11:40:00,30.34,30.38,30.3,30.37,16557.0,29.509,29.5479,29.4701,29.5382,16557.0
2023-02-08 11:50:00,30.37,30.52,30.37,30.51,62036.0,29.5382,29.6841,29.5382,29.6743,62036.0
2023-02-08 12:00:00,30.5,30.59,30.5,30.56,74194.0,29.6646,29.7521,29.6646,29.723,74194.0
2023-02-08 12:10:00,30.55,30.61,30.55,30.58,72074.0,29.7132,29.7716,29.7132,29.7424,72074.0
2023-02-08 12:20:00,30.58,30.6,30.57,30.59,24041.0,29.7424,29.7619,29.7327,29.7521,24041.0
2023-02-08 12:30:00,30.59,30.61,30.52,30.54,28046.0,29.7521,29.7716,29.6841,29.7035,28046.0
2023-02-08 12:40:00,30.54,30.54,30.48,30.49,41990.0,29.7035,29.7035,29.6451,29.6549,41990.0
2023-02-08 12:50:00,30.49,30.53,30.47,30.5,28184.0,29.6549,29.6938,29.6354,29.6646,28184.0
2023-02-08 13:00:00,30.51,30.58,30.51,30.56,21977.0,29.6743,29.7424,29.6743,29.723,21977.0
2023-02-08 13:10:00,30.54,30.62,30.54,30.62,19205.0,29.7035,29.7813,29.7035,29.7813,19205.0
2023-02-08 13:20:00,30.62,30.62,30.55,30.56,11192.0,29.7813,29.7813,29.7132,29.723,11192.0
2023-02-08 13:30:00,30.56,30.59,30.52,30.56,20852.0,29.723,29.7521,29.6841,29.723,20852.0
2023-02-08 13:40:00,30.55,30.55,30.48,30.49,17075.0,29.7132,29.7132,29.6451,29.6549,17075.0
2023-02-08 13:50:00,30.49,30.52,30.48,30.52,8507.0,29.6549,29.6841,29.6451,29.6841,8507.0
2023-02-08 14:00:00,30.51,30.51,30.46,30.48,15944.0,29.6743,29.6743,29.6257,29.6451,15944.0
2023-02-08 14:10:00,30.48,30.57,30.48,30.56,9708.0,29.6451,29.7327,29.6451,29.723,9708.0
2023-02-08 14:20:00,30.55,30.55,30.48,30.48,23114.0,29.7132,29.7132,29.6451,29.6451,23114.0
2023-02-08 14:30:00,30.49,30.54,30.48,30.53,12620.0,29.6549,29.7035,29.6451,29.6938,12620.0
2023-02-08 14:40:00,30.54,30.54,30.5,30.5,11376.0,29.7035,29.7035,29.6646,29.6646,11376.0
2023-02-08 14:50:00,30.49,30.5,30.45,30.47,32008.0,29.6549,29.6646,29.616,29.6354,32008.0
2023-02-08 15:00:00,30.46,30.46,30.38,30.4,33583.0,29.6257,29.6257,29.5479,29.5673,33583.0
2023-02-08 15:10:00,30.39,30.4,30.37,30.37,29631.0,29.5576,29.5673,29.5382,29.5382,29631.0
2023-02-08 15:20:00,30.37,30.42,30.37,30.39,16850.0,29.5382,29.5868,29.5382,29.5576,16850.0
2023-02-08 15:30:00,30.4,30.45,30.4,30.45,32015.0,29.5673,29.616,29.5673,29.616,32015.0
2023-02-08 15:40:00,30.45,30.45,30.39,30.39,35578.0,29.616,29.616,29.5576,29.5576,35578.0
2023-02-08 15:50:00,30.39,30.41,30.36,30.38,226229.0,29.5576,29.5771,29.5284,29.5479,226229.0
2023-02-09 09:30:00,30.74,30.91,30.56,30.62,189829.0,29.898,30.0634,29.723,29.7813,189829.0
2023-02-09 09:40:00,30.62,30.66,30.56,30.63,86491.0,29.7813,29.8202,29.723,29.791,86491.0
2023-02-09 09:50:00,30.62,30.71,30.52,30.53,52395.0,29.7813,29.8688,29.6841,29.6938,52395.0
2023-02-09 10:00:00,30.53,30.62,30.5,30.6,54796.0,29.6938,29.7813,29.6646,29.7619,54796.0
2023-02-09 10:10:00,30.6,30.6,30.48,30.51,38182.0,29.7619,29.7619,29.6451,29.6743,38182.0
2023-02-09 10:20:00,30.5,30.5,30.32,30.32,51103.0,29.6646,29.6646,29.4895,29.4895,51103.0
2023-02-09 10:30:00,30.32,30.32,30.22,30.25,50513.0,29.4895,29.4895,29.3923,29.4214,50513.0
2023-02-09 10:40:00,30.23,30.24,30.16,30.23,43760.0,29.402,29.4117,29.3339,29.402,43760.0
2023-02-09 10:50:00,30.23,30.26,30.22,30.24,23127.0,29.402,29.4312,29.3923,29.4117,23127.0
2023-02-09 11:00:00,30.24,30.24,30.04,30.11,148740.0,29.4117,29.4117,29.2172,29.2853,148740.0
2023-02-09 11:10:00,30.1,30.2,30.08,30.14,85909.0,29.2756,29.3728,29.2561,29.3145,85909.0
2023-02-09 11:20:00,30.14,30.18,30.1,30.13,34258.0,29.3145,29.3534,29.2756,29.3047,34258.0
2023-02-09 11:30:00,30.13,30.14,30.07,30.12,38120.0,29.3047,29.3145,29.2464,29.295,38120.0
2023-02-09 11:40:00,30.11,30.14,30.08,30.1,43124.0,29.2853,29.3145,29.2561,29.2756,43124.0
2023-02-09 11:50:00,30.1,30.1,29.99,30.07,108986.0,29.2756,29.2756,29.1686,29.2464,108986.0
2023-02-09 12:00:00,30.05,30.13,30.03,30.12,29240.0,29.2269,29.3047,29.2075,29.295,29240.0
2023-02-09 12:10:00,30.13,30.14,30.09,30.11,32207.0,29.3047,29.3145,29.2658,29.2853,32207.0
2023-02-09 12:20:00,30.13,30.14,30.05,30.05,19086.0,29.3047,29.3145,29.2269,29.2269,19086.0
2023-02-09 12:30:00,30.05,30.05,29.91,29.94,63916.0,29.2269,29.2269,29.0908,29.1199,63916.0
2023-02-09 12:40:00,29.94,29.96,29.89,29.89,135853.0,29.1199,29.1394,29.0713,29.0713,135853.0
2023-02-09 12:50:00,29.89,30.0,29.88,29.99,49814.0,29.0713,29.1783,29.0616,29.1686,49814.0
2023-02-09 13:00:00,29.99,30.02,29.93,29.99,72530.0,29.1686,29.1977,29.1102,29.1686,72530.0
2023-02-09 13:10:00,29.98,30.0,29.95,29.97,47531.0,29.1588,29.1783,29.1297,29.1491,47531.0
2023-02-09 13:20:00,29.96,29.98,29.93,29.93,53298.0,29.1394,29.1588,29.1102,29.1102,53298.0
2023-02-09 13:30:00,29.93,29.99,29.89,29.89,63126.0,29.1102,29.1686,29.0713,29.0713,63126.0
2023-02-09 13:40:00,29.89,29.91,29.85,29.89,86064.0,29.0713,29.0908,29.0324,29.0713,86064.0
2023-02-09 13:50:00,29.89,29.89,29.81,29.81,120306.0,29.0713,29.0713,28.9935,28.9935,120306.0
2023-02-09 14:00:00,29.81,29.86,29.73,29.75,132683.0,28.9935,29.0421,28.9157,28.9351,132683.0
2023-02-09 14:10:00,29.75,29.79,29.72,29.73,95322.0,28.9351,28.974,28.906,28.9157,95322.0
2023-02-09 14:20:00,29.74,29.8,29.73,29.76,71070.0,28.9254,28.9838,28.9157,28.9449,71070.0
2023-02-09 14:30:00,29.75,29.76,29.62,29.62,198090.0,28.9351,28.9449,28.8087,28.8087,198090.0
2023-02-09 14:40:00,29.62,29.67,29.6,29.66,73981.0,28.8087,28.8573,28.7893,28.8476,73981.0
2023-02-09 14:50:00,29.66,29.71,29.66,29.71,64133.0,28.8476,28.8962,28.8476,28.8962,64133.0
2023-02-09 15:00:00,29.71,29.71,29.62,29.7,57395.0,28.8962,28.8962,28.8087,28.8865,57395.0
2023-02-09 15:10:00,29.69,29.73,29.66,29.67,83976.0,28.8768,28.9157,28.8476,28.8573,83976.0
2023-02-09 15:20:00,29.66,29.7,29.64,29.64,63650.0,28.8476,28.8865,28.8282,28.8282,63650.0
2023-02-09 15:30:00,29.64,29.67,29.59,29.67,201860.0,28.8282,28.8573,28.7795,28.8573,201860.0
2023-02-09 15:40:00,29.66,29.73,29.64,29.71,110450.0,28.8476,28.9157,28.8282,28.8962,110450.0
2023-02-09 15:50:00,29.72,29.81,29.72,29.76,500930.0,28.906,28.9935,28.906,28.9449,500930.0
2023-02-10 09:30:00,29.82,29.82,29.66,29.68,253154.0,29.0032,29.0032,28.8476,28.8671,253154.0
2023-02-10 09:40:00,29.68,29.7,29.58,29.69,85840.0,28.8671,28.8865,28.7698,28.8768,85840.0
2023-02-10 09:50:00,29.68,29.7,29.49,29.53,163801.0,28.8671,28.8865,28.6823,28.7212,163801.0
2023-02-10 10:00:00,29.55,29.77,29.46,29.76,132606.0,28.7406,28.9546,28.6531,28.9449,132606.0
2023-02-10 10:10:00,29.76,29.95,29.76,29.83,215770.0,28.9449,29.1297,28.9449,29.013,215770.0
2023-02-10 10:20:00,29.84,29.85,29.67,29.73,67003.0,29.0227,29.0324,28.8573,28.9157,67003.0
2023-02-10 10:30:00,29.73,29.76,29.61,29.66,102719.0,28.9157,28.9449,28.799,28.8476,102719.0
2023-02-10 10:40:00,29.65,29.65,29.47,29.49,91494.0,28.8379,28.8379,28.6628,28.6823,91494.0
2023-02-10 10:50:00,29.5,29.53,29.46,29.52,65791.0,28.692,28.7212,28.6531,28.7114,65791.0
2023-02-10 11:00:00,29.52,29.64,29.52,29.59,65800.0,28.7114,28.8282,28.7114,28.7795,65800.0
2023-02-10 11:10:00,29.59,29.61,29.55,29.57,23834.0,28.7795,28.799,28.7406,28.7601,23834.0
2023-02-10 11:20:00,29.56,29.6,29.54,29.6,91274.0,28.7503,28.7893,28.7309,28.7893,91274.0
2023-02-10 11:30:00,29.6,29.62,29.54,29.54,40737.0,28.7893,28.8087,28.7309,28.7309,40737.0
2023-02-10 11:40:00,29.54,29.54,29.43,29.45,223991.0,28.7309,28.7309,28.6239,28.6434,223991.0
2023-02-10 11:50:00,29.45,29.45,29.36,29.41,303394.0,28.6434,28.6434,28.5558,28.6045,303394.0
2023-02-10 12:00:00,29.41,29.48,29.39,29.48,61630.0,28.6045,28.6725,28.585,28.6725,61630.0
2023-02-10 12:10:00,29.48,29.49,29.41,29.48,71331.0,28.6725,28.6823,28.6045,28.6725,71331.0
2023-02-10 12:20:00,29.48,29.49,29.45,29.47,62761.0,28.6725,28.6823,28.6434,28.6628,62761.0
2023-02-10 12:30:00,29.48,29.54,29.47,29.48,71987.0,28.6725,28.7309,28.6628,28.6725,71987.0
2023-02-10 12:40:00,29.48,29.49,29.45,29.46,36005.0,28.6725,28.6823,28.6434,28.6531,36005.0
2023-02-10 12:50:00,29.47,29.5,29.45,29.47,37847.0,28.6628,28.692,28.6434,28.6628,37847.0
2023-02-10 13:00:00,29.47,29.51,29.47,29.5,20435.0,28.6628,28.7017,28.6628,28.692,20435.0
2023-02-10 13:10:00,29.5,29.54,29.46,29.54,32264.0,28.692,28.7309,28.6531,28.7309,32264.0
2023-02-10 13:20:00,29.55,29.57,29.52,29.54,33883.0,28.7406,28.7601,28.7114,28.7309,33883.0
2023-02-10 13:30:00,29.53,29.53,29.5,29.5,18231.0,28.7212,28.7212,28.692,28.692,18231.0
2023-02-10 13:40:00,29.5,29.52,29.48,29.52,23746.0,28.692,28.7114,28.6725,28.7114,23746.0
2023-02-10 13:50:00,29.52,29.57,29.49,29.49,7970.0,28.7114,28.7601,28.6823,28.6823,7970.0
2023-02-10 14:00:00,29.48,29.54,29.47,29.5,70234.0,28.6725,28.7309,28.6628,28.692,70234.0
2023-02-10 14:10:00,29.5,29.52,29.48,29.52,14255.0,28.692,28.7114,28.6725,28.7114,14255.0
2023-02-10 14:20:00,29.52,29.54,29.5,29.51,22480.0,28.7114,28.7309,28.692,28.7017,22480.0
2023-02-10 14:30:00,29.52,29.56,29.5,29.54,21329.0,28.7114,28.7503,28.692,28.7309,21329.0
2023-02-10 14:40:00,29.54,29.55,29.52,29.55,15349.0,28.7309,28.7406,28.7114,28.7406,15349.0
2023-02-10 14:50:00,29.55,29.59,29.51,29.58,30845.0,28.7406,28.7795,28.7017,28.7698,30845.0
2023-02-10 15:00:00,29.59,29.62,29.59,29.6,33333.0,28.7795,28.8087,28.7795,28.7893,33333.0
2023-02-10 15:10:00,29.59,29.63,29.57,29.59,44805.0,28.7795,28.8184,28.7601,28.7795,44805.0
2023-02-10 15:20:00,29.58,29.58,29.55,29.57,41491.0,28.7698,28.7698,28.7406,28.7601,41491.0
2023-02-10 15:30:00,29.57,29.64,29.57,29.64,39208.0,28.7601,28.8282,28.7601,28.8282,39208.0
2023-02-10 15:40:00,29.64,29.68,29.63,29.64,85293.0,28.8282,28.8671,28.8184,28.8282,85293.0
2023-02-10 15:50:00,29.64,29.65,29.6,29.63,117012.0,28.8282,28.8379,28.7893,28.8184,117012.0
2023-02-13 09:30:00,29.56,29.6,29.32,29.57,325981.0,28.7503,28.7893,28.5169,28.7601,325981.0
2023-02-13 09:40:00,29.58,29.63,29.52,29.61,95199.0,28.7698,28.8184,28.7114,28.799,95199.0
2023-02-13 09:50:00,29.61,29.73,29.61,29.69,50227.0,28.799,28.9157,28.799,28.8768,50227.0
2023-02-13 10:00:00,29.71,29.76,29.69,29.75,43701.0,28.8962,28.9449,28.8768,28.9351,43701.0
2023-02-13 10:10:00,29.75,29.77,29.66,29.66,39227.0,28.9351,28.9546,28.8476,28.8476,39227.0
2023-02-13 10:20:00,29.67,29.79,29.67,29.79,43566.0,28.8573,28.974,28.8573,28.974,43566.0
2023-02-13 10:30:00,29.79,29.79,29.72,29.73,28653.0,28.974,28.974,28.906,28.9157,28653.0
2023-02-13 10:40:00,29.74,29.78,29.71,29.72,106557.0,28.9254,28.9643,28.8962,28.906,106557.0
2023-02-13 10:50:00,29.7,29.74,29.66,29.67,22538.0,28.8865,28.9254,28.8476,28.8573,22538.0
2023-02-13 11:00:00,29.67,29.68,29.58,29.62,60517.0,28.8573,28.8671,28.7698,28.8087,60517.0
2023-02-13 11:10:00,29.62,29.68,29.62,29.63,42744.0,28.8087,28.8671,28.8087,28.8184,42744.0
2023-02-13 11:20:00,29.64,29.7,29.61,29.69,57063.0,28.8282,28.8865,28.799,28.8768,57063.0
2023-02-13 11:30:00,29.7,29.7,29.64,29.7,38072.0,28.8865,28.8865,28.8282,28.8865,38072.0
2023-02-13 11:40:00,29.71,29.77,29.68,29.76,65504.0,28.8962,28.9546,28.8671,28.9449,65504.0
2023-02-13 11:50:00,29.76,29.76,29.68,29.71,50744.0,28.9449,28.9449,28.8671,28.8962,50744.0
2023-02-13 12:00:00,29.72,29.76,29.71,29.73,32097.0,28.906,28.9449,28.8962,28.9157,32097.0
2023-02-13 12:10:00,29.73,29.73,29.68,29.68,24973.0,28.9157,28.9157,28.8671,28.8671,24973.0
2023-02-13 12:20:00,29.68,29.68,29.64,29.64,19827.0,28.8671,28.8671,28.8282,28.8282,19827.0
2023-02-13 12:30:00,29.65,29.65,29.64,29.64,14212.0,28.8379,28.8379,28.8282,28.8282,14212.0
2023-02-13 12:40:00,29.63,29.69,29.63,29.69,18637.0,28.8184,28.8768,28.8184,28.8768,18637.0
2023-02-13 12:50:00,29.69,29.69,29.61,29.61,27234.0,28.8768,28.8768,28.799,28.799,27234.0
2023-02-13 13:00:00,29.61,29.63,29.54,29.55,80906.0,28.799,28.8184,28.7309,28.7406,80906.0
2023-02-13 13:10:00,29.54,29.54,29.5,29.52,74471.0,28.7309,28.7309,28.692,28.7114,74471.0
2023-02-13 13:20:00,29.52,29.57,29.52,29.56,45450.0,28.7114,28.7601,28.7114,28.7503,45450.0
2023-02-13 13:30:00,29.57,29.61,29.57,29.59,33423.0,28.7601,28.799,28.7601,28.7795,33423.0
2023-02-13 13:40:00,29.6,29.66,29.6,29.63,20438.0,28.7893,28.8476,28.7893,28.8184,20438.0
2023-02-13 13:50:00,29.63,29.64,29.63,29.64,19470.0,28.8184,28.8282,28.8184,28.8282,19470.0
2023-02-13 14:00:00,29.65,29.68,29.65,29.68,41720.0,28.8379,28.8671,28.8379,28.8671,41720.0
2023-02-13 14:10:00,29.69,29.69,29.67,29.68,20679.0,28.8768,28.8768,28.8573,28.8671,20679.0
2023-02-13 14:20:00,29.68,29.69,29.64,29.64,21764.0,28.8671,28.8768,28.8282,28.8282,21764.0
2023-02-13 14:30:00,29.65,29.68,29.63,29.66,27250.0,28.8379,28.8671,28.8184,28.8476,27250.0
2023-02-13 14:40:00,29.65,29.67,29.58,29.58,18888.0,28.8379,28.8573,28.7698,28.7698,18888.0
2023-02-13 14:50:00,29.57,29.6,29.57,29.6,15792.0,28.7601,28.7893,28.7601,28.7893,15792.0
2023-02-13 15:00:00,29.6,29.6,29.55,29.57,30971.0,28.7893,28.7893,28.7406,28.7601,30971.0
2023-02-13 15:10:00,29.57,29.62,29.56,29.62,32117.0,28.7601,28.8087,28.7503,28.8087,32117.0
2023-02-13 15:20:00,29.62,29.64,29.61,29.63,18592.0,28.8087,28.8282,28.799,28.8184,18592.0
2023-02-13 15:30:00,29.63,29.68,29.63,29.64,77980.0,28.8184,28.8671,28.8184,28.8282,77980.0
2023-02-13 15:40:00,29.63,29.64,29.58,29.58,126089.0,28.8184,28.8282,28.7698,28.7698,126089.0
2023-02-13 15:50:00,29.58,29.6,29.55,29.59,236529.0,28.7698,28.7893,28.7406,28.7795,236529.0
2023-02-14 09:30:00,29.4,29.41,29.11,29.25,345656.0,28.5947,28.6045,28.3127,28.4488,345656.0
2023-02-14 09:40:00,29.25,29.51,29.25,29.41,201664.0,28.4488,28.7017,28.4488,28.6045,201664.0
2023-02-14 09:50:00,29.42,29.64,29.4,29.58,120193.0,28.6142,28.8282,28.5947,28.7698,120193.0
2023-02-14 10:00:00,29.58,29.74,29.54,29.71,177111.0,28.7698,28.9254,28.7309,28.8962,177111.0
2023-02-14 10:10:00,29.7,29.83,29.68,29.76,111848.0,28.8865,29.013,28.8671,28.9449,111848.0
2023-02-14 10:20:00,29.76,29.78,29.66,29.66,48243.0,28.9449,28.9643,28.8476,28.8476,48243.0
2023-02-14 10:30:00,29.66,29.67,29.47,29.47,92776.0,28.8476,28.8573,28.6628,28.6628,92776.0
2023-02-14 10:40:00,29.46,29.49,29.32,29.39,176332.0,28.6531,28.6823,28.5169,28.585,176332.0
2023-02-14 10:50:00,29.39,29.39,29.2,29.25,192102.0,28.585,28.585,28.4002,28.4488,192102.0
2023-02-14 11:00:00,29.25,29.38,29.24,29.26,52022.0,28.4488,28.5753,28.4391,28.4586,52022.0
2023-02-14 11:10:00,29.27,29.31,29.24,29.3,72116.0,28.4683,28.5072,28.4391,28.4975,72116.0
2023-02-14 11:20:00,29.32,29.38,29.22,29.23,69348.0,28.5169,28.5753,28.4197,28.4294,69348.0
2023-02-14 11:30:00,29.22,29.29,29.19,29.22,155221.0,28.4197,28.4877,28.3905,28.4197,155221.0
2023-02-14 11:40:00,29.22,29.27,29.16,29.27,90837.0,28.4197,28.4683,28.3613,28.4683,90837.0
2023-02-14 11:50:00,29.27,29.3,29.21,29.28,59881.0,28.4683,28.4975,28.4099,28.478,59881.0
2023-02-14 12:00:00,29.27,29.34,29.24,29.24,116952.0,28.4683,28.5364,28.4391,28.4391,116952.0
2023-02-14 12:10:00,29.23,29.29,29.23,29.28,58603.0,28.4294,28.4877,28.4294,28.478,58603.0
2023-02-14 12:20:00,29.27,29.3,29.23,29.23,21663.0,28.4683,28.4975,28.4294,28.4294,21663.0
2023-02-14 12:30:00,29.23,29.27,29.21,29.24,46145.0,28.4294,28.4683,28.4099,28.4391,46145.0
2023-02-14 12:40:00,29.24,29.25,29.21,29.25,41520.0,28.4391,28.4488,28.4099,28.4488,41520.0
2023-02-14 12:50:00,29.25,29.3,29.25,29.3,41195.0,28.4488,28.4975,28.4488,28.4975,41195.0
2023-02-14 13:00:00,29.3,29.54,29.3,29.5,94270.0,28.4975,28.7309,28.4975,28.692,94270.0
2023-02-14 13:10:00,29.5,29.52,29.44,29.5,61716.0,28.692,28.7114,28.6336,28.692,61716.0
2023-02-14 13:20:00,29.51,29.54,29.43,29.43,44358.0,28.7017,28.7309,28.6239,28.6239,44358.0
2023-02-14 13:30:00,29.43,29.5,29.43,29.48,17360.0,28.6239,28.692,28.6239,28.6725,17360.0
2023-02-14 13:40:00,29.48,29.49,29.44,29.45,25826.0,28.6725,28.6823,28.6336,28.6434,25826.0
2023-02-14 13:50:00,29.46,29.46,29.43,29.44,40511.0,28.6531,28.6531,28.6239,28.6336,40511.0
2023-02-14 14:00:00,29.44,29.48,29.39,29.41,46430.0,28.6336,28.6725,28.585,28.6045,46430.0
2023-02-14 14:10:00,29.42,29.51,29.42,29.5,21160.0,28.6142,28.7017,28.6142,28.692,21160.0
2023-02-14 14:20:00,29.5,29.52,29.49,29.5,14483.0,28.692,28.7114,28.6823,28.692,14483.0
2023-02-14 14:30:00,29.51,29.6,29.5,29.57,47257.0,28.7017,28.7893,28.692,28.7601,47257.0
2023-02-14 14:40:00,29.57,29.61,29.56,29.58,37514.0,28.7601,28.799,28.7503,28.7698,37514.0
2023-02-14 14:50:00,29.58,29.61,29.57,29.61,35939.0,28.7698,28.799,28.7601,28.799,35939.0
2023-02-14 15:00:00,29.61,29.62,29.54,29.57,44697.0,28.799,28.8087,28.7309,28.7601,44697.0
2023-02-14 15:10:00,29.57,29.59,29.54,29.58,39540.0,28.7601,28.7795,28.7309,28.7698,39540.0
2023-02-14 15:20:00,29.58,29.61,29.57,29.59,56330.0,28.7698,28.799,28.7601,28.7795,56330.0
2023-02-14 15:30:00,29.59,29.61,29.55,29.61,82253.0,28.7795,28.799,28.7406,28.799,82253.0
2023-02-14 15:40:00,29.61,29.68,29.6,29.68,106990.0,28.799,28.8671,28.7893,28.8671,106990.0
2023-02-14 15:50:00,29.68,29.68,29.62,29.63,238935.0,28.8671,28.8671,28.8087,28.8184,238935.0
2023-02-15 09:30:00,28.9,28.96,28.66,28.78,684002.0,28.1084,28.1668,27.875,27.9917,684002.0
2023-02-15 09:40:00,28.78,28.89,28.7,28.74,244047.0,27.9917,28.0987,27.9139,27.9528,244047.0
2023-02-15 09:50:00,28.75,28.75,28.63,28.68,207192.0,27.9625,27.9625,27.8458,27.8944,207192.0
2023-02-15 10:00:00,28.68,28.79,28.64,28.68,194299.0,27.8944,28.0014,27.8555,27.8944,194299.0
2023-02-15 10:10:00,28.68,28.72,28.64,28.71,126502.0,27.8944,27.9334,27.8555,27.9236,126502.0
2023-02-15 10:20:00,28.7,28.75,28.66,28.69,211474.0,27.9139,27.9625,27.875,27.9042,211474.0
2023-02-15 10:30:00,28.69,28.69,28.59,28.59,139687.0,27.9042,27.9042,27.8069,27.8069,139687.0
2023-02-15 10:40:00,28.6,28.64,28.51,28.57,232936.0,27.8166,27.8555,27.7291,27.7875,232936.0
2023-02-15 10:50:00,28.56,28.6,28.53,28.57,67439.0,27.7777,27.8166,27.7486,27.7875,67439.0
2023-02-15 11:00:00,28.58,28.66,28.58,28.63,74126.0,27.7972,27.875,27.7972,27.8458,74126.0
2023-02-15 11:10:00,28.64,28.68,28.59,28.6,104391.0,27.8555,27.8944,27.8069,27.8166,104391.0
2023-02-15 11:20:00,28.6,28.6,28.53,28.58,73084.0,27.8166,27.8166,27.7486,27.7972,73084.0
2023-02-15 11:30:00,28.57,28.66,28.57,28.65,97976.0,27.7875,27.875,27.7875,27.8653,97976.0
2023-02-15 11:40:00,28.64,28.72,28.64,28.71,48816.0,27.8555,27.9334,27.8555,27.9236,48816.0
2023-02-15 11:50:00,28.72,28.75,28.7,28.74,92066.0,27.9334,27.9625,27.9139,27.9528,92066.0
2023-02-15 12:00:00,28.75,28.77,28.69,28.69,100707.0,27.9625,27.982,27.9042,27.9042,100707.0
2023-02-15 12:10:00,28.69,28.7,28.63,28.63,59091.0,27.9042,27.9139,27.8458,27.8458,59091.0
2023-02-15 12:20:00,28.62,28.65,28.59,28.59,43405.0,27.8361,27.8653,27.8069,27.8069,43405.0
2023-02-15 12:30:00,28.58,28.6,28.54,28.56,106377.0,27.7972,27.8166,27.7583,27.7777,106377.0
2023-02-15 12:40:00,28.55,28.62,28.55,28.61,34773.0,27.768,27.8361,27.768,27.8264,34773.0
2023-02-15 12:50:00,28.61,28.64,28.6,28.6,28786.0,27.8264,27.8555,27.8166,27.8166,28786.0
2023-02-15 13:00:00,28.62,28.64,28.59,28.63,23179.0,27.8361,27.8555,27.8069,27.8458,23179.0
2023-02-15 13:10:00,28.64,28.66,28.61,28.65,31386.0,27.8555,27.875,27.8264,27.8653,31386.0
2023-02-15 13:20:00,28.64,28.68,28.64,28.66,47715.0,27.8555,27.8944,27.8555,27.875,47715.0
2023-02-15 13:30:00,28.67,28.68,28.66,28.68,23049.0,27.8847,27.8944,27.875,27.8944,23049.0
2023-02-15 13:40:00,28.68,28.73,28.67,28.71,38172.0,27.8944,27.9431,27.8847,27.9236,38172.0
2023-02-15 13:50:00,28.7,28.73,28.7,28.72,38315.0,27.9139,27.9431,27.9139,27.9334,38315.0
2023-02-15 14:00:00,28.72,28.75,28.72,28.75,31803.0,27.9334,27.9625,27.9334,27.9625,31803.0
2023-02-15 14:10:00,28.75,28.75,28.73,28.73,67336.0,27.9625,27.9625,27.9431,27.9431,67336.0
2023-02-15 14:20:00,28.73,28.73,28.71,28.71,26073.0,27.9431,27.9431,27.9236,27.9236,26073.0
2023-02-15 14:30:00,28.71,28.74,28.66,28.7,47627.0,27.9236,27.9528,27.875,27.9139,47627.0
2023-02-15 14:40:00,28.69,28.7,28.66,28.67,25979.0,27.9042,27.9139,27.875,27.8847,25979.0
2023-02-15 14:50:00,28.66,28.68,28.66,28.66,49949.0,27.875,27.8944,27.875,27.875,49949.0
2023-02-15 15:00:00,28.67,28.7,28.67,28.7,85250.0,27.8847,27.9139,27.8847,27.9139,85250.0
2023-02-15 15:10:00,28.7,28.7,28.63,28.63,66547.0,27.9139,27.9139,27.8458,27.8458,66547.0
2023-02-15 15:20:00,28.64,28.67,28.63,28.64,38137.0,27.8555,27.8847,27.8458,27.8555,38137.0
2023-02-15 15:30:00,28.65,28.7,28.65,28.69,50964.0,27.8653,27.9139,27.8653,27.9042,50964.0
2023-02-15 15:40:00,28.69,28.75,28.68,28.74,104829.0,27.9042,27.9625,27.8944,27.9528,104829.0
2023-02-15 15:50:00,28.75,28.8,28.73,28.79,414403.0,27.9625,28.0112,27.9431,28.0014,414403.0
2023-02-16 09:30:00,28.45,28.48,28.26,28.33,581318.0,27.6707,27.6999,27.486,27.554,581318.0
2023-02-16 09:40:00,28.33,28.34,28.23,28.24,142085.0,27.554,27.5638,27.4568,27.4665,142085.0
2023-02-16 09:50:00,28.23,28.25,28.14,28.18,92292.0,27.4568,27.4762,27.3692,27.4081,92292.0
2023-02-16 10:00:00,28.18,28.3,28.17,28.3,85616.0,27.4081,27.5249,27.3984,27.5249,85616.0
2023-02-16 10:10:00,28.29,28.43,28.27,28.43,106902.0,27.5151,27.6513,27.4957,27.6513,106902.0
2023-02-16 10:20:00,28.44,28.53,28.42,28.46,48274.0,27.661,27.7486,27.6416,27.6805,48274.0
2023-02-16 10:30:00,28.46,28.52,28.45,28.5,139487.0,27.6805,27.7388,27.6707,27.7194,139487.0
2023-02-16 10:40:00,28.49,28.49,28.38,28.4,192603.0,27.7097,27.7097,27.6027,27.6221,192603.0
2023-02-16 10:50:00,28.41,28.46,28.4,28.42,87289.0,27.6318,27.6805,27.6221,27.6416,87289.0
2023-02-16 11:00:00,28.42,28.48,28.37,28.37,86372.0,27.6416,27.6999,27.5929,27.5929,86372.0
2023-02-16 11:10:00,28.38,28.43,28.37,28.42,56736.0,27.6027,27.6513,27.5929,27.6416,56736.0
2023-02-16 11:20:00,28.43,28.54,28.41,28.54,59375.0,27.6513,27.7583,27.6318,27.7583,59375.0
2023-02-16 11:30:00,28.54,28.63,28.54,28.6,249705.0,27.7583,27.8458,27.7583,27.8166,249705.0
2023-02-16 11:40:00,28.59,28.75,28.58,28.73,180462.0,27.8069,27.9625,27.7972,27.9431,180462.0
2023-02-16 11:50:00,28.73,28.77,28.68,28.68,139427.0,27.9431,27.982,27.8944,27.8944,139427.0
2023-02-16 12:00:00,28.68,28.7,28.61,28.63,59090.0,27.8944,27.9139,27.8264,27.8458,59090.0
2023-02-16 12:10:00,28.63,28.68,28.62,28.67,94246.0,27.8458,27.8944,27.8361,27.8847,94246.0
2023-02-16 12:20:00,28.68,28.75,28.66,28.69,136443.0,27.8944,27.9625,27.875,27.9042,136443.0
2023-02-16 12:30:00,28.69,28.74,28.69,28.73,61374.0,27.9042,27.9528,27.9042,27.9431,61374.0
2023-02-16 12:40:00,28.73,28.79,28.72,28.74,92741.0,27.9431,28.0014,27.9334,27.9528,92741.0
2023-02-16 12:50:00,28.72,28.75,28.7,28.71,75300.0,27.9334,27.9625,27.9139,27.9236,75300.0
2023-02-16 13:00:00,28.71,28.84,28.7,28.84,86857.0,27.9236,28.0501,27.9139,28.0501,86857.0
2023-02-16 13:10:00,28.84,28.84,28.72,28.73,86782.0,28.0501,28.0501,27.9334,27.9431,86782.0
2023-02-16 13:20:00,28.73,28.73,28.69,28.7,59297.0,27.9431,27.9431,27.9042,27.9139,59297.0
2023-02-16 13:30:00,28.71,28.83,28.69,28.8,86874.0,27.9236,28.0403,27.9042,28.0112,86874.0
2023-02-16 13:40:00,28.8,28.82,28.77,28.77,46014.0,28.0112,28.0306,27.982,27.982,46014.0
2023-02-16 13:50:00,28.77,28.8,28.75,28.8,24461.0,27.982,28.0112,27.9625,28.0112,24461.0
2023-02-16 14:00:00,28.81,28.95,28.81,28.94,160928.0,28.0209,28.1571,28.0209,28.1473,160928.0
2023-02-16 14:10:00,28.94,28.94,28.91,28.91,71325.0,28.1473,28.1473,28.1181,28.1181,71325.0
2023-02-16 14:20:00,28.91,28.92,28.85,28.86,27248.0,28.1181,28.1279,28.0598,28.0695,27248.0
2023-02-16 14:30:00,28.86,28.89,28.85,28.86,62823.0,28.0695,28.0987,28.0598,28.0695,62823.0
2023-02-16 14:40:00,28.85,28.85,28.83,28.84,28308.0,28.0598,28.0598,28.0403,28.0501,28308.0
2023-02-16 14:50:00,28.84,28.86,28.82,28.84,42343.0,28.0501,28.0695,28.0306,28.0501,42343.0
2023-02-16 15:00:00,28.83,28.85,28.74,28.84,192352.0,28.0403,28.0598,27.9528,28.0501,192352.0
2023-02-16 15:10:00,28.83,28.87,28.77,28.78,38264.0,28.0403,28.0792,27.982,27.9917,38264.0
2023-02-16 15:20:00,28.77,28.8,28.73,28.73,38107.0,27.982,28.0112,27.9431,27.9431,38107.0
2023-02-16 15:30:00,28.73,28.73,28.7,28.71,59194.0,27.9431,27.9431,27.9139,27.9236,59194.0
2023-02-16 15:40:00,28.71,28.75,28.68,28.73,66390.0,27.9236,27.9625,27.8944,27.9431,66390.0
2023-02-16 15:50:00,28.73,28.73,28.67,28.68,179846.0,27.9431,27.9431,27.8847,27.8944,179846.0
2023-02-17 09:30:00,28.25,28.26,27.83,27.87,766846.0,27.4762,27.486,27.0677,27.1066,766846.0
2023-02-17 09:40:00,27.87,27.93,27.79,27.87,227642.0,27.1066,27.165,27.0288,27.1066,227642.0
2023-02-17 09:50:00,27.88,28.0,27.82,27.98,216840.0,27.1164,27.2331,27.058,27.2136,216840.0
2023-02-17 10:00:00,27.99,28.22,27.98,28.2,177609.0,27.2233,27.447,27.2136,27.4276,177609.0
2023-02-17 10:10:00,28.2,28.36,28.18,28.36,211967.0,27.4276,27.5832,27.4081,27.5832,211967.0
2023-02-17 10:20:00,28.36,28.36,28.22,28.23,132623.0,27.5832,27.5832,27.447,27.4568,132623.0
2023-02-17 10:30:00,28.24,28.46,28.23,28.32,171562.0,27.4665,27.6805,27.4568,27.5443,171562.0
2023-02-17 10:40:00,28.32,28.32,28.16,28.2,133425.0,27.5443,27.5443,27.3887,27.4276,133425.0
2023-02-17 10:50:00,28.19,28.19,28.06,28.09,123896.0,27.4179,27.4179,27.2914,27.3206,123896.0
2023-02-17 11:00:00,28.09,28.25,28.09,28.23,115697.0,27.3206,27.4762,27.3206,27.4568,115697.0
2023-02-17 11:10:00,28.23,28.27,28.17,28.2,81609.0,27.4568,27.4957,27.3984,27.4276,81609.0
2023-02-17 11:20:00,28.2,28.21,28.1,28.13,181675.0,27.4276,27.4373,27.3303,27.3595,181675.0
2023-02-17 11:30:00,28.14,28.25,28.12,28.23,104738.0,27.3692,27.4762,27.3498,27.4568,104738.0
2023-02-17 11:40:00,28.23,28.25,28.16,28.2,335886.0,27.4568,27.4762,27.3887,27.4276,335886.0
2023-02-17 11:50:00,28.18,28.22,28.13,28.2,87776.0,27.4081,27.447,27.3595,27.4276,87776.0
2023-02-17 12:00:00,28.2,28.3,28.19,28.26,76446.0,27.4276,27.5249,27.4179,27.486,76446.0
2023-02-17 12:10:00,28.27,28.32,28.27,28.31,57511.0,27.4957,27.5443,27.4957,27.5346,57511.0
2023-02-17 12:20:00,28.3,28.3,28.24,28.25,36409.0,27.5249,27.5249,27.4665,27.4762,36409.0
2023-02-17 12:30:00,28.25,28.25,28.18,28.18,32392.0,27.4762,27.4762,27.4081,27.4081,32392.0
2023-02-17 12:40:00,28.19,28.2,28.14,28.14,73946.0,27.4179,27.4276,27.3692,27.3692,73946.0
2023-02-17 12:50:00,28.14,28.18,28.13,28.15,78009.0,27.3692,27.4081,27.3595,27.379,78009.0
2023-02-17 13:00:00,28.14,28.25,28.13,28.24,52371.0,27.3692,27.4762,27.3595,27.4665,52371.0
2023-02-17 13:10:00,28.23,28.27,28.23,28.26,26649.0,27.4568,27.4957,27.4568,27.486,26649.0
2023-02-17 13:20:00,28.26,28.26,28.18,28.18,21163.0,27.486,27.486,27.4081,27.4081,21163.0
2023-02-17 13:30:00,28.18,28.24,28.18,28.23,40792.0,27.4081,27.4665,27.4081,27.4568,40792.0
2023-02-17 13:40:00,28.23,28.23,28.2,28.2,32630.0,27.4568,27.4568,27.4276,27.4276,32630.0
2023-02-17 13:50:00,28.2,28.23,28.18,28.22,26725.0,27.4276,27.4568,27.4081,27.447,26725.0
2023-02-17 14:00:00,28.23,28.28,28.23,28.23,42404.0,27.4568,27.5054,27.4568,27.4568,42404.0
2023-02-17 14:10:00,28.23,28.25,28.2,28.23,47297.0,27.4568,27.4762,27.4276,27.4568,47297.0
2023-02-17 14:20:00,28.23,28.27,28.21,28.23,44320.0,27.4568,27.4957,27.4373,27.4568,44320.0
2023-02-17 14:30:00,28.23,28.27,28.2,28.26,91168.0,27.4568,27.4957,27.4276,27.486,91168.0
2023-02-17 14:40:00,28.25,28.34,28.24,28.34,125930.0,27.4762,27.5638,27.4665,27.5638,125930.0
2023-02-17 14:50:00,28.34,28.46,28.34,28.41,300073.0,27.5638,27.6805,27.5638,27.6318,300073.0
2023-02-17 15:00:00,28.41,28.43,28.38,28.41,145545.0,27.6318,27.6513,27.6027,27.6318,145545.0
2023-02-17 15:10:00,28.41,28.43,28.38,28.38,124549.0,27.6318,27.6513,27.6027,27.6027,124549.0
2023-02-17 15:20:00,28.37,28.38,28.32,28.36,115980.0,27.5929,27.6027,27.5443,27.5832,115980.0
2023-02-17 15:30:00,28.37,28.41,28.36,28.36,76908.0,27.5929,27.6318,27.5832,27.5832,76908.0
2023-02-17 15:40:00,28.36,28.39,28.35,28.35,81074.0,27.5832,27.6124,27.5735,27.5735,81074.0
2023-02-17 15:50:00,28.36,28.4,28.36,28.39,218168.0,27.5832,27.6221,27.5832,27.6124,218168.0
2023-02-21 09:30:00,28.3,28.44,28.3,28.35,301433.0,27.5249,27.661,27.5249,27.5735,301433.0
2023-02-21 09:40:00,28.36,28.4,28.21,28.22,197572.0,27.5832,27.6221,27.4373,27.447,197572.0
2023-02-21 09:50:00,28.22,28.34,28.15,28.17,120631.0,27.447,27.5638,27.379,27.3984,120631.0
2023-02-21 10:00:00,28.15,28.39,28.14,28.34,72502.0,27.379,27.6124,27.3692,27.5638,72502.0
2023-02-21 10:10:00,28.34,28.39,28.26,28.38,63691.0,27.5638,27.6124,27.486,27.6027,63691.0
2023-02-21 10:20:00,28.38,28.51,28.36,28.42,89151.0,27.6027,27.7291,27.5832,27.6416,89151.0
2023-02-21 10:30:00,28.42,28.48,28.34,28.47,114440.0,27.6416,27.6999,27.5638,27.6902,114440.0
2023-02-21 10:40:00,28.48,28.56,28.44,28.47,116088.0,27.6999,27.7777,27.661,27.6902,116088.0
2023-02-21 10:50:00,28.47,28.52,28.43,28.44,91122.0,27.6902,27.7388,27.6513,27.661,91122.0
2023-02-21 11:00:00,28.44,28.47,28.31,28.31,84678.0,27.661,27.6902,27.5346,27.5346,84678.0
2023-02-21 11:10:00,28.3,28.32,28.23,28.24,20074.0,27.5249,27.5443,27.4568,27.4665,20074.0
2023-02-21 11:20:00,28.23,28.26,28.23,28.23,40694.0,27.4568,27.486,27.4568,27.4568,40694.0
2023-02-21 11:30:00,28.23,28.26,28.18,28.18,68238.0,27.4568,27.486,27.4081,27.4081,68238.0
2023-02-21 11:40:00,28.18,28.2,28.15,28.18,32064.0,27.4081,27.4276,27.379,27.4081,32064.0
2023-02-21 11:50:00,28.18,28.2,28.14,28.16,40956.0,27.4081,27.4276,27.3692,27.3887,40956.0
2023-02-21 12:00:00,28.15,28.18,28.13,28.16,37291.0,27.379,27.4081,27.3595,27.3887,37291.0
2023-02-21 12:10:00,28.16,28.16,28.12,28.14,26993.0,27.3887,27.3887,27.3498,27.3692,26993.0
2023-02-21 12:20:00,28.14,28.18,28.11,28.17,36774.0,27.3692,27.4081,27.3401,27.3984,36774.0
2023-02-21 12:30:00,28.16,28.2,28.15,28.18,33452.0,27.3887,27.4276,27.379,27.4081,33452.0
2023-02-21 12:40:00,28.18,28.21,28.17,28.21,20426.0,27.4081,27.4373,27.3984,27.4373,20426.0
2023-02-21 12:50:00,28.21,28.22,28.2,28.21,14430.0,27.4373,27.447,27.4276,27.4373,14430.0
2023-02-21 13:00:00,28.21,28.23,28.18,28.18,24558.0,27.4373,27.4568,27.4081,27.4081,24558.0
2023-02-21 13:10:00,28.17,28.17,28.11,28.11,71653.0,27.3984,27.3984,27.3401,27.3401,71653.0
2023-02-21 13:20:00,28.1,28.1,28.05,28.06,30028.0,27.3303,27.3303,27.2817,27.2914,30028.0
2023-02-21 13:30:00,28.06,28.07,28.03,28.03,23814.0,27.2914,27.3012,27.2623,27.2623,23814.0
2023-02-21 13:40:00,28.02,28.05,28.0,28.03,24695.0,27.2525,27.2817,27.2331,27.2623,24695.0
2023-02-21 13:50:00,28.04,28.05,28.0,28.02,22751.0,27.272,27.2817,27.2331,27.2525,22751.0
2023-02-21 14:00:00,28.02,28.02,28.0,28.0,30985.0,27.2525,27.2525,27.2331,27.2331,30985.0
2023-02-21 14:10:00,28.0,28.0,27.96,27.96,42030.0,27.2331,27.2331,27.1942,27.1942,42030.0
2023-02-21 14:20:00,27.95,27.99,27.95,27.98,35118.0,27.1844,27.2233,27.1844,27.2136,35118.0
2023-02-21 14:30:00,27.99,28.05,27.97,28.05,57913.0,27.2233,27.2817,27.2039,27.2817,57913.0
2023-02-21 14:40:00,28.06,28.07,28.04,28.04,45642.0,27.2914,27.3012,27.272,27.272,45642.0
2023-02-21 14:50:00,28.04,28.05,28.01,28.05,74147.0,27.272,27.2817,27.2428,27.2817,74147.0
2023-02-21 15:00:00,28.05,28.11,28.05,28.07,53484.0,27.2817,27.3401,27.2817,27.3012,53484.0
2023-02-21 15:10:00,28.06,28.09,28.05,28.09,21983.0,27.2914,27.3206,27.2817,27.3206,21983.0
2023-02-21 15:20:00,28.1,28.11,28.09,28.11,35008.0,27.3303,27.3401,27.3206,27.3401,35008.0
2023-02-21 15:30:00,28.11,28.17,28.11,28.13,89900.0,27.3401,27.3984,27.3401,27.3595,89900.0
2023-02-21 15:40:00,28.13,28.16,28.11,28.14,86029.0,27.3595,27.3887,27.3401,27.3692,86029.0
2023-02-21 15:50:00,28.14,28.14,28.1,28.1,167555.0,27.3692,27.3692,27.3303,27.3303,167555.0
2023-02-22 09:30:00,27.89,27.95,27.61,27.75,359276.0,27.1261,27.1844,26.8538,26.9899,359276.0
2023-02-22 09:40:00,27.73,27.73,27.62,27.73,90879.0,26.9705,26.9705,26.8635,26.9705,90879.0
2023-02-22 09:50:00,27.73,27.74,27.61,27.61,129862.0,26.9705,26.9802,26.8538,26.8538,129862.0
2023-02-22 10:00:00,27.62,27.63,27.52,27.53,123681.0,26.8635,26.8732,26.7662,26.7759,123681.0
2023-02-22 10:10:00,27.52,27.52,27.38,27.46,154037.0,26.7662,26.7662,26.6301,26.7079,154037.0
2023-02-22 10:20:00,27.46,27.56,27.46,27.51,65597.0,26.7079,26.8051,26.7079,26.7565,65597.0
2023-02-22 10:30:00,27.47,27.49,27.41,27.47,62252.0,26.7176,26.737,26.6592,26.7176,62252.0
2023-02-22 10:40:00,27.47,27.59,27.47,27.56,76566.0,26.7176,26.8343,26.7176,26.8051,76566.0
2023-02-22 10:50:00,27.57,27.57,27.5,27.52,74658.0,26.8149,26.8149,26.7468,26.7662,74658.0
2023-02-22 11:00:00,27.53,27.62,27.52,27.62,60566.0,26.7759,26.8635,26.7662,26.8635,60566.0
2023-02-22 11:10:00,27.61,27.61,27.53,27.6,157746.0,26.8538,26.8538,26.7759,26.844,157746.0
2023-02-22 11:20:00,27.61,27.66,27.6,27.63,50981.0,26.8538,26.9024,26.844,26.8732,50981.0
2023-02-22 11:30:00,27.63,27.64,27.55,27.56,83316.0,26.8732,26.8829,26.7954,26.8051,83316.0
2023-02-22 11:40:00,27.57,27.57,27.53,27.54,20845.0,26.8149,26.8149,26.7759,26.7857,20845.0
2023-02-22 11:50:00,27.53,27.57,27.53,27.53,34717.0,26.7759,26.8149,26.7759,26.7759,34717.0
2023-02-22 12:00:00,27.52,27.54,27.49,27.52,43385.0,26.7662,26.7857,26.737,26.7662,43385.0
2023-02-22 12:10:00,27.51,27.6,27.51,27.59,31919.0,26.7565,26.844,26.7565,26.8343,31919.0
2023-02-22 12:20:00,27.59,27.62,27.58,27.58,37580.0,26.8343,26.8635,26.8246,26.8246,37580.0
2023-02-22 12:30:00,27.58,27.61,27.54,27.57,111130.0,26.8246,26.8538,26.7857,26.8149,111130.0
2023-02-22 12:40:00,27.56,27.61,27.56,27.6,35666.0,26.8051,26.8538,26.8051,26.844,35666.0
2023-02-22 12:50:00,27.61,27.64,27.6,27.63,34735.0,26.8538,26.8829,26.844,26.8732,34735.0
2023-02-22 13:00:00,27.63,27.63,27.58,27.6,44116.0,26.8732,26.8732,26.8246,26.844,44116.0
2023-02-22 13:10:00,27.61,27.64,27.6,27.62,60912.0,26.8538,26.8829,26.844,26.8635,60912.0
2023-02-22 13:20:00,27.61,27.62,27.58,27.58,42707.0,26.8538,26.8635,26.8246,26.8246,42707.0
2023-02-22 13:30:00,27.58,27.6,27.56,27.59,47036.0,26.8246,26.844,26.8051,26.8343,47036.0
2023-02-22 13:40:00,27.59,27.59,27.52,27.56,59520.0,26.8343,26.8343,26.7662,26.8051,59520.0
2023-02-22 13:50:00,27.54,27.54,27.48,27.5,38550.0,26.7857,26.7857,26.7273,26.7468,38550.0
2023-02-22 14:00:00,27.49,27.6,27.42,27.47,117407.0,26.737,26.844,26.669,26.7176,117407.0
2023-02-22 14:10:00,27.48,27.5,27.34,27.44,132527.0,26.7273,26.7468,26.5912,26.6884,132527.0
2023-02-22 14:20:00,27.45,27.47,27.39,27.4,58976.0,26.6981,26.7176,26.6398,26.6495,58976.0
2023-02-22 14:30:00,27.39,27.41,27.35,27.39,96316.0,26.6398,26.6592,26.6009,26.6398,96316.0
2023-02-22 14:40:00,27.39,27.42,27.34,27.42,64524.0,26.6398,26.669,26.5912,26.669,64524.0
2023-02-22 14:50:00,27.43,27.43,27.28,27.28,303334.0,26.6787,26.6787,26.5328,26.5328,303334.0
2023-02-22 15:00:00,27.28,27.32,27.25,27.3,157770.0,26.5328,26.5717,26.5036,26.5522,157770.0
2023-02-22 15:10:00,27.31,27.37,27.29,27.35,86197.0,26.562,26.6203,26.5425,26.6009,86197.0
2023-02-22 15:20:00,27.36,27.36,27.3,27.32,109529.0,26.6106,26.6106,26.5522,26.5717,109529.0
2023-02-22 15:30:00,27.32,27.34,27.3,27.3,131843.0,26.5717,26.5912,26.5522,26.5522,131843.0
2023-02-22 15:40:00,27.3,27.42,27.29,27.4,227009.0,26.5522,26.669,26.5425,26.6495,227009.0
2023-02-22 15:50:00,27.4,27.47,27.39,27.46,315363.0,26.6495,26.7176,26.6398,26.7079,315363.0
2023-02-23 09:30:00,27.49,27.52,27.29,27.42,290983.0,26.737,26.7662,26.5425,26.669,290983.0
2023-02-23 09:40:00,27.43,27.62,27.36,27.56,193866.0,26.6787,26.8635,26.6106,26.8051,193866.0
2023-02-23 09:50:00,27.55,27.63,27.53,27.57,120350.0,26.7954,26.8732,26.7759,26.8149,120350.0
2023-02-23 10:00:00,27.55,27.57,27.41,27.5,58125.0,26.7954,26.8149,26.6592,26.7468,58125.0
2023-02-23 10:10:00,27.5,27.51,27.42,27.43,43850.0,26.7468,26.7565,26.669,26.6787,43850.0
2023-02-23 10:20:00,27.43,27.55,27.42,27.5,53114.0,26.6787,26.7954,26.669,26.7468,53114.0
2023-02-23 10:30:00,27.5,27.53,27.42,27.45,48731.0,26.7468,26.7759,26.669,26.6981,48731.0
2023-02-23 10:40:00,27.46,27.5,27.36,27.36,65362.0,26.7079,26.7468,26.6106,26.6106,65362.0
2023-02-23 10:50:00,27.35,27.45,27.32,27.44,67156.0,26.6009,26.6981,26.5717,26.6884,67156.0
2023-02-23 11:00:00,27.44,27.45,27.28,27.33,48425.0,26.6884,26.6981,26.5328,26.5814,48425.0
2023-02-23 11:10:00,27.33,27.36,27.24,27.28,49372.0,26.5814,26.6106,26.4939,26.5328,49372.0
2023-02-23 11:20:00,27.27,27.32,27.23,27.27,62952.0,26.5231,26.5717,26.4842,26.5231,62952.0
2023-02-23 11:30:00,27.27,27.27,27.19,27.24,59770.0,26.5231,26.5231,26.4453,26.4939,59770.0
2023-02-23 11:40:00,27.24,27.26,27.2,27.24,80890.0,26.4939,26.5133,26.455,26.4939,80890.0
2023-02-23 11:50:00,27.23,27.23,27.17,27.17,41521.0,26.4842,26.4842,26.4258,26.4258,41521.0
2023-02-23 12:00:00,27.16,27.2,27.16,27.17,46908.0,26.4161,26.455,26.4161,26.4258,46908.0
2023-02-23 12:10:00,27.16,27.23,27.16,27.18,93895.0,26.4161,26.4842,26.4161,26.4355,93895.0
2023-02-23 12:20:00,27.17,27.24,27.15,27.22,75620.0,26.4258,26.4939,26.4064,26.4744,75620.0
2023-02-23 12:30:00,27.2,27.25,27.19,27.23,30898.0,26.455,26.5036,26.4453,26.4842,30898.0
2023-02-23 12:40:00,27.24,27.24,27.2,27.2,33121.0,26.4939,26.4939,26.455,26.455,33121.0
2023-02-23 12:50:00,27.2,27.25,27.2,27.21,70044.0,26.455,26.5036,26.455,26.4647,70044.0
2023-02-23 13:00:00,27.21,27.24,27.18,27.2,46448.0,26.4647,26.4939,26.4355,26.455,46448.0
2023-02-23 13:10:00,27.19,27.2,27.16,27.17,52615.0,26.4453,26.455,26.4161,26.4258,52615.0
2023-02-23 13:20:00,27.17,27.18,27.16,27.18,32907.0,26.4258,26.4355,26.4161,26.4355,32907.0
2023-02-23 13:30:00,27.18,27.18,27.14,27.16,59562.0,26.4355,26.4355,26.3966,26.4161,59562.0
2023-02-23 13:40:00,27.16,27.22,27.16,27.2,67264.0,26.4161,26.4744,26.4161,26.455,67264.0
2023-02-23 13:50:00,27.2,27.2,27.14,27.18,51808.0,26.455,26.455,26.3966,26.4355,51808.0
2023-02-23 14:00:00,27.18,27.2,27.15,27.16,85718.0,26.4355,26.455,26.4064,26.4161,85718.0
2023-02-23 14:10:00,27.15,27.22,27.14,27.2,56242.0,26.4064,26.4744,26.3966,26.455,56242.0
2023-02-23 14:20:00,27.2,27.23,27.2,27.2,31517.0,26.455,26.4842,26.455,26.455,31517.0
2023-02-23 14:30:00,27.2,27.26,27.2,27.26,64076.0,26.455,26.5133,26.455,26.5133,64076.0
2023-02-23 14:40:00,27.26,27.38,27.26,27.36,84415.0,26.5133,26.6301,26.5133,26.6106,84415.0
2023-02-23 14:50:00,27.36,27.45,27.35,27.35,77330.0,26.6106,26.6981,26.6009,26.6009,77330.0
2023-02-23 15:00:00,27.34,27.38,27.34,27.34,58421.0,26.5912,26.6301,26.5912,26.5912,58421.0
2023-02-23 15:10:00,27.34,27.37,27.34,27.35,55142.0,26.5912,26.6203,26.5912,26.6009,55142.0
2023-02-23 15:20:00,27.34,27.34,27.31,27.33,36465.0,26.5912,26.5912,26.562,26.5814,36465.0
2023-02-23 15:30:00,27.32,27.32,27.3,27.32,28964.0,26.5717,26.5717,26.5522,26.5717,28964.0
2023-02-23 15:40:00,27.31,27.34,27.27,27.28,71231.0,26.562,26.5912,26.5231,26.5328,71231.0
2023-02-23 15:50:00,27.29,27.32,27.27,27.3,182682.0,26.5425,26.5717,26.5231,26.5522,182682.0
2023-02-24 09:30:00,26.81,26.91,26.64,26.85,494369.0,26.0757,26.1729,25.9103,26.1146,494369.0
2023-02-24 09:40:00,26.85,26.85,26.69,26.81,179997.0,26.1146,26.1146,25.959,26.0757,179997.0
2023-02-24 09:50:00,26.8,26.95,26.76,26.79,156115.0,26.0659,26.2118,26.027,26.0562,156115.0
2023-02-24 10:00:00,26.79,26.9,26.76,26.88,276708.0,26.0562,26.1632,26.027,26.1438,276708.0
2023-02-24 10:10:00,26.88,26.88,26.77,26.79,65814.0,26.1438,26.1438,26.0368,26.0562,65814.0
2023-02-24 10:20:00,26.78,26.89,26.77,26.88,42078.0,26.0465,26.1535,26.0368,26.1438,42078.0
2023-02-24 10:30:00,26.88,26.89,26.76,26.78,57270.0,26.1438,26.1535,26.027,26.0465,57270.0
2023-02-24 10:40:00,26.78,26.84,26.77,26.79,57437.0,26.0465,26.1048,26.0368,26.0562,57437.0
2023-02-24 10:50:00,26.79,26.8,26.7,26.8,67301.0,26.0562,26.0659,25.9687,26.0659,67301.0
2023-02-24 11:00:00,26.8,26.87,26.79,26.86,59015.0,26.0659,26.134,26.0562,26.1243,59015.0
2023-02-24 11:10:00,26.86,26.86,26.77,26.82,72091.0,26.1243,26.1243,26.0368,26.0854,72091.0
2023-02-24 11:20:00,26.83,26.98,26.83,26.98,75327.0,26.0951,26.241,26.0951,26.241,75327.0
2023-02-24 11:30:00,26.98,27.0,26.89,26.91,91785.0,26.241,26.2605,26.1535,26.1729,91785.0
2023-02-24 11:40:00,26.91,26.97,26.91,26.97,59023.0,26.1729,26.2313,26.1729,26.2313,59023.0
2023-02-24 11:50:00,26.97,26.99,26.91,26.92,58294.0,26.2313,26.2507,26.1729,26.1827,58294.0
2023-02-24 12:00:00,26.92,26.95,26.87,26.95,35103.0,26.1827,26.2118,26.134,26.2118,35103.0
2023-02-24 12:10:00,26.96,26.97,26.91,26.91,33261.0,26.2216,26.2313,26.1729,26.1729,33261.0
2023-02-24 12:20:00,26.92,26.94,26.91,26.93,27127.0,26.1827,26.2021,26.1729,26.1924,27127.0
2023-02-24 12:30:00,26.93,26.98,26.93,26.97,53926.0,26.1924,26.241,26.1924,26.2313,53926.0
2023-02-24 12:40:00,26.97,26.99,26.92,26.92,50948.0,26.2313,26.2507,26.1827,26.1827,50948.0
2023-02-24 12:50:00,26.91,26.93,26.89,26.93,47268.0,26.1729,26.1924,26.1535,26.1924,47268.0
2023-02-24 13:00:00,26.92,26.99,26.92,26.96,131701.0,26.1827,26.2507,26.1827,26.2216,131701.0
2023-02-24 13:10:00,26.97,27.02,26.95,27.0,133763.0,26.2313,26.2799,26.2118,26.2605,133763.0
2023-02-24 13:20:00,27.01,27.04,26.99,26.99,67927.0,26.2702,26.2994,26.2507,26.2507,67927.0
2023-02-24 13:30:00,26.98,26.98,26.91,26.92,50471.0,26.241,26.241,26.1729,26.1827,50471.0
2023-02-24 13:40:00,26.92,26.95,26.9,26.94,47093.0,26.1827,26.2118,26.1632,26.2021,47093.0
2023-02-24 13:50:00,26.93,26.98,26.92,26.94,48633.0,26.1924,26.241,26.1827,26.2021,48633.0
2023-02-24 14:00:00,26.94,26.95,26.91,26.93,95488.0,26.2021,26.2118,26.1729,26.1924,95488.0
2023-02-24 14:10:00,26.93,26.95,26.91,26.95,33815.0,26.1924,26.2118,26.1729,26.2118,33815.0
2023-02-24 14:20:00,26.94,26.96,26.93,26.95,77667.0,26.2021,26.2216,26.1924,26.2118,77667.0
2023-02-24 14:30:00,26.94,26.95,26.92,26.95,35662.0,26.2021,26.2118,26.1827,26.2118,35662.0
2023-02-24 14:40:00,26.95,26.98,26.93,26.98,30738.0,26.2118,26.241,26.1924,26.241,30738.0
2023-02-24 14:50:00,26.97,27.02,26.97,27.0,53482.0,26.2313,26.2799,26.2313,26.2605,53482.0
2023-02-24 15:00:00,27.0,27.02,27.0,27.0,52220.0,26.2605,26.2799,26.2605,26.2605,52220.0
2023-02-24 15:10:00,27.0,27.01,26.96,27.0,41965.0,26.2605,26.2702,26.2216,26.2605,41965.0
2023-02-24 15:20:00,27.0,27.01,26.94,26.94,54041.0,26.2605,26.2702,26.2021,26.2021,54041.0
2023-02-24 15:30:00,26.95,26.96,26.93,26.93,67341.0,26.2118,26.2216,26.1924,26.1924,67341.0
2023-02-24 15:40:00,26.93,26.97,26.93,26.93,152368.0,26.1924,26.2313,26.1924,26.1924,152368.0
2023-02-24 15:50:00,26.93,27.01,26.91,26.99,336977.0,26.1924,26.2702,26.1729,26.2507,336977.0
2023-02-27 09:30:00,27.13,27.17,27.02,27.07,327543.0,26.3869,26.4258,26.2799,26.3285,327543.0
2023-02-27 09:40:00,27.06,27.16,27.04,27.1,148459.0,26.3188,26.4161,26.2994,26.3577,148459.0
2023-02-27 09:50:00,27.09,27.23,27.09,27.23,87035.0,26.348,26.4842,26.348,26.4842,87035.0
2023-02-27 10:00:00,27.24,27.32,27.2,27.21,137699.0,26.4939,26.5717,26.455,26.4647,137699.0
2023-02-27 10:10:00,27.21,27.26,27.18,27.26,80060.0,26.4647,26.5133,26.4355,26.5133,80060.0
2023-02-27 10:20:00,27.25,27.27,27.2,27.24,73120.0,26.5036,26.5231,26.455,26.4939,73120.0
2023-02-27 10:30:00,27.23,27.24,27.04,27.07,80850.0,26.4842,26.4939,26.2994,26.3285,80850.0
2023-02-27 10:40:00,27.06,27.06,27.02,27.02,52827.0,26.3188,26.3188,26.2799,26.2799,52827.0
2023-02-27 10:50:00,27.03,27.05,26.96,26.98,100202.0,26.2896,26.3091,26.2216,26.241,100202.0
2023-02-27 11:00:00,26.99,27.06,26.99,27.05,110854.0,26.2507,26.3188,26.2507,26.3091,110854.0
2023-02-27 11:10:00,27.05,27.05,27.0,27.0,74435.0,26.3091,26.3091,26.2605,26.2605,74435.0
2023-02-27 11:20:00,27.02,27.08,27.02,27.04,43809.0,26.2799,26.3383,26.2799,26.2994,43809.0
2023-02-27 11:30:00,27.04,27.07,26.98,27.06,32167.0,26.2994,26.3285,26.241,26.3188,32167.0
2023-02-27 11:40:00,27.08,27.1,27.05,27.06,27014.0,26.3383,26.3577,26.3091,26.3188,27014.0
2023-02-27 11:50:00,27.07,27.11,27.07,27.11,24054.0,26.3285,26.3675,26.3285,26.3675,24054.0
2023-02-27 12:00:00,27.11,27.12,27.05,27.05,30743.0,26.3675,26.3772,26.3091,26.3091,30743.0
2023-02-27 12:10:00,27.05,27.05,27.02,27.04,10041.0,26.3091,26.3091,26.2799,26.2994,10041.0
2023-02-27 12:20:00,27.04,27.05,27.02,27.05,20408.0,26.2994,26.3091,26.2799,26.3091,20408.0
2023-02-27 12:30:00,27.06,27.11,27.06,27.11,8153.0,26.3188,26.3675,26.3188,26.3675,8153.0
2023-02-27 12:40:00,27.1,27.14,27.1,27.11,49044.0,26.3577,26.3966,26.3577,26.3675,49044.0
2023-02-27 12:50:00,27.11,27.11,27.08,27.1,11114.0,26.3675,26.3675,26.3383,26.3577,11114.0
2023-02-27 13:00:00,27.1,27.13,27.09,27.11,40897.0,26.3577,26.3869,26.348,26.3675,40897.0
2023-02-27 13:10:00,27.11,27.13,27.1,27.13,29022.0,26.3675,26.3869,26.3577,26.3869,29022.0
2023-02-27 13:20:00,27.13,27.15,27.07,27.1,67902.0,26.3869,26.4064,26.3285,26.3577,67902.0
2023-02-27 13:30:00,27.11,27.12,27.09,27.12,17402.0,26.3675,26.3772,26.348,26.3772,17402.0
2023-02-27 13:40:00,27.13,27.17,27.12,27.17,18104.0,26.3869,26.4258,26.3772,26.4258,18104.0
2023-02-27 13:50:00,27.17,27.26,27.17,27.25,77569.0,26.4258,26.5133,26.4258,26.5036,77569.0
2023-02-27 14:00:00,27.26,27.31,27.26,27.27,109685.0,26.5133,26.562,26.5133,26.5231,109685.0
2023-02-27 14:10:00,27.28,27.29,27.23,27.26,71039.0,26.5328,26.5425,26.4842,26.5133,71039.0
2023-02-27 14:20:00,27.25,27.25,27.21,27.23,27999.0,26.5036,26.5036,26.4647,26.4842,27999.0
2023-02-27 14:30:00,27.22,27.24,27.21,27.23,75022.0,26.4744,26.4939,26.4647,26.4842,75022.0
2023-02-27 14:40:00,27.23,27.27,27.21,27.27,191965.0,26.4842,26.5231,26.4647,26.5231,191965.0
2023-02-27 14:50:00,27.26,27.3,27.26,27.29,103634.0,26.5133,26.5522,26.5133,26.5425,103634.0
2023-02-27 15:00:00,27.29,27.3,27.26,27.27,79458.0,26.5425,26.5522,26.5133,26.5231,79458.0
2023-02-27 15:10:00,27.26,27.3,27.25,27.26,58275.0,26.5133,26.5522,26.5036,26.5133,58275.0
2023-02-27 15:20:00,27.25,27.28,27.24,27.27,37532.0,26.5036,26.5328,26.4939,26.5231,37532.0
2023-02-27 15:30:00,27.27,27.27,27.18,27.18,152684.0,26.5231,26.5231,26.4355,26.4355,152684.0
2023-02-27 15:40:00,27.17,27.18,27.14,27.14,77918.0,26.4258,26.4355,26.3966,26.3966,77918.0
2023-02-27 15:50:00,27.14,27.21,27.14,27.2,127305.0,26.3966,26.4647,26.3966,26.455,127305.0
2023-02-28 09:30:00,27.23,27.23,26.96,27.1,288203.0,26.4842,26.4842,26.2216,26.3577,288203.0
2023-02-28 09:40:00,27.11,27.28,27.1,27.16,118818.0,26.3675,26.5328,26.3577,26.4161,118818.0
2023-02-28 09:50:00,27.16,27.27,27.14,27.24,164071.0,26.4161,26.5231,26.3966,26.4939,164071.0
2023-02-28 10:00:00,27.25,27.45,27.25,27.37,326755.0,26.5036,26.6981,26.5036,26.6203,326755.0
2023-02-28 10:10:00,27.37,27.37,27.25,27.28,81168.0,26.6203,26.6203,26.5036,26.5328,81168.0
2023-02-28 10:20:00,27.28,27.41,27.28,27.32,75062.0,26.5328,26.6592,26.5328,26.5717,75062.0
2023-02-28 10:30:00,27.32,27.35,27.25,27.25,73556.0,26.5717,26.6009,26.5036,26.5036,73556.0
2023-02-28 10:40:00,27.24,27.29,27.21,27.21,55630.0,26.4939,26.5425,26.4647,26.4647,55630.0
2023-02-28 10:50:00,27.21,27.23,27.18,27.21,57245.0,26.4647,26.4842,26.4355,26.4647,57245.0
2023-02-28 11:00:00,27.21,27.34,27.21,27.32,84513.0,26.4647,26.5912,26.4647,26.5717,84513.0
2023-02-28 11:10:00,27.33,27.35,27.29,27.33,76848.0,26.5814,26.6009,26.5425,26.5814,76848.0
2023-02-28 11:20:00,27.33,27.41,27.33,27.39,48724.0,26.5814,26.6592,26.5814,26.6398,48724.0
2023-02-28 11:30:00,27.39,27.4,27.34,27.35,36104.0,26.6398,26.6495,26.5912,26.6009,36104.0
2023-02-28 11:40:00,27.34,27.38,27.33,27.37,35688.0,26.5912,26.6301,26.5814,26.6203,35688.0
2023-02-28 11:50:00,27.36,27.41,27.36,27.4,63154.0,26.6106,26.6592,26.6106,26.6495,63154.0
2023-02-28 12:00:00,27.41,27.48,27.41,27.46,56753.0,26.6592,26.7273,26.6592,26.7079,56753.0
2023-02-28 12:10:00,27.47,27.55,27.47,27.55,121428.0,26.7176,26.7954,26.7176,26.7954,121428.0
2023-02-28 12:20:00,27.55,27.55,27.48,27.51,53499.0,26.7954,26.7954,26.7273,26.7565,53499.0
2023-02-28 12:30:00,27.5,27.53,27.48,27.49,64643.0,26.7468,26.7759,26.7273,26.737,64643.0
2023-02-28 12:40:00,27.49,27.53,27.48,27.51,61343.0,26.737,26.7759,26.7273,26.7565,61343.0
2023-02-28 12:50:00,27.52,27.52,27.49,27.5,35427.0,26.7662,26.7662,26.737,26.7468,35427.0
2023-02-28 13:00:00,27.5,27.52,27.5,27.52,38787.0,26.7468,26.7662,26.7468,26.7662,38787.0
2023-02-28 13:10:00,27.52,27.52,27.48,27.48,37759.0,26.7662,26.7662,26.7273,26.7273,37759.0
2023-02-28 13:20:00,27.48,27.5,27.48,27.5,105236.0,26.7273,26.7468,26.7273,26.7468,105236.0
2023-02-28 13:30:00,27.51,27.51,27.48,27.5,126094.0,26.7565,26.7565,26.7273,26.7468,126094.0
2023-02-28 13:40:00,27.5,27.57,27.5,27.54,51014.0,26.7468,26.8149,26.7468,26.7857,51014.0
2023-02-28 13:50:00,27.54,27.57,27.52,27.53,56454.0,26.7857,26.8149,26.7662,26.7759,56454.0
2023-02-28 14:00:00,27.54,27.59,27.54,27.59,95947.0,26.7857,26.8343,26.7857,26.8343,95947.0
2023-02-28 14:10:00,27.59,27.6,27.58,27.58,57477.0,26.8343,26.844,26.8246,26.8246,57477.0
2023-02-28 14:20:00,27.58,27.65,27.57,27.65,94814.0,26.8246,26.8927,26.8149,26.8927,94814.0
2023-02-28 14:30:00,27.65,27.67,27.64,27.66,117013.0,26.8927,26.9121,26.8829,26.9024,117013.0
2023-02-28 14:40:00,27.65,27.68,27.64,27.66,97181.0,26.8927,26.9218,26.8829,26.9024,97181.0
2023-02-28 14:50:00,27.65,27.66,27.62,27.63,163368.0,26.8927,26.9024,26.8635,26.8732,163368.0
2023-02-28 15:00:00,27.63,27.64,27.61,27.61,97938.0,26.8732,26.8829,26.8538,26.8538,97938.0
2023-02-28 15:10:00,27.61,27.61,27.52,27.54,212326.0,26.8538,26.8538,26.7662,26.7857,212326.0
2023-02-28 15:20:00,27.53,27.53,27.47,27.5,91117.0,26.7759,26.7759,26.7176,26.7468,91117.0
2023-02-28 15:30:00,27.5,27.5,27.45,27.45,97347.0,26.7468,26.7468,26.6981,26.6981,97347.0
2023-02-28 15:40:00,27.45,27.48,27.45,27.46,96249.0,26.6981,26.7273,26.6981,26.7079,96249.0
2023-02-28 15:50:00,27.46,27.54,27.45,27.48,581715.0,26.7079,26.7857,26.6981,26.7273,581715.0
2023-03-01 09:30:00,27.8,28.1,27.79,28.09,552774.0,27.0386,27.3303,27.0288,27.3206,552774.0
2023-03-01 09:40:00,28.1,28.14,28.0,28.13,227771.0,27.3303,27.3692,27.2331,27.3595,227771.0
2023-03-01 09:50:00,28.13,28.21,28.05,28.15,195850.0,27.3595,27.4373,27.2817,27.379,195850.0
2023-03-01 10:00:00,28.16,28.24,27.82,27.83,407782.0,27.3887,27.4665,27.058,27.0677,407782.0
2023-03-01 10:10:00,27.83,27.98,27.72,27.98,254306.0,27.0677,27.2136,26.9607,27.2136,254306.0
2023-03-01 10:20:00,27.98,28.07,27.95,28.05,120503.0,27.2136,27.3012,27.1844,27.2817,120503.0
2023-03-01 10:30:00,28.05,28.26,28.04,28.23,83178.0,27.2817,27.486,27.272,27.4568,83178.0
2023-03-01 10:40:00,28.25,28.3,28.21,28.25,116376.0,27.4762,27.5249,27.4373,27.4762,116376.0
2023-03-01 10:50:00,28.25,28.27,28.18,28.25,139967.0,27.4762,27.4957,27.4081,27.4762,139967.0
2023-03-01 11:00:00,28.25,28.25,28.09,28.11,145041.0,27.4762,27.4762,27.3206,27.3401,145041.0
2023-03-01 11:10:00,28.11,28.15,28.09,28.12,122294.0,27.3401,27.379,27.3206,27.3498,122294.0
2023-03-01 11:20:00,28.13,28.16,28.11,28.16,126650.0,27.3595,27.3887,27.3401,27.3887,126650.0
2023-03-01 11:30:00,28.16,28.16,28.05,28.08,95076.0,27.3887,27.3887,27.2817,27.3109,95076.0
2023-03-01 11:40:00,28.09,28.2,28.09,28.19,60039.0,27.3206,27.4276,27.3206,27.4179,60039.0
2023-03-01 11:50:00,28.17,28.2,28.17,28.17,50834.0,27.3984,27.4276,27.3984,27.3984,50834.0
2023-03-01 12:00:00,28.16,28.16,28.12,28.15,38998.0,27.3887,27.3887,27.3498,27.379,38998.0
2023-03-01 12:10:00,28.15,28.2,28.11,28.16,116949.0,27.379,27.4276,27.3401,27.3887,116949.0
2023-03-01 12:20:00,28.15,28.18,28.13,28.14,88193.0,27.379,27.4081,27.3595,27.3692,88193.0
2023-03-01 12:30:00,28.13,28.14,28.11,28.14,156532.0,27.3595,27.3692,27.3401,27.3692,156532.0
2023-03-01 12:40:00,28.14,28.17,28.12,28.12,110049.0,27.3692,27.3984,27.3498,27.3498,110049.0
2023-03-01 12:50:00,28.12,28.14,28.11,28.14,132639.0,27.3498,27.3692,27.3401,27.3692,132639.0
2023-03-01 13:00:00,28.13,28.18,28.11,28.18,153207.0,27.3595,27.4081,27.3401,27.4081,153207.0
2023-03-01 13:10:00,28.19,28.28,28.19,28.27,104440.0,27.4179,27.5054,27.4179,27.4957,104440.0
2023-03-01 13:20:00,28.27,28.29,28.24,28.28,108460.0,27.4957,27.5151,27.4665,27.5054,108460.0
2023-03-01 13:30:00,28.27,28.32,28.25,28.32,70439.0,27.4957,27.5443,27.4762,27.5443,70439.0
2023-03-01 13:40:00,28.31,28.34,28.27,28.3,106676.0,27.5346,27.5638,27.4957,27.5249,106676.0
2023-03-01 13:50:00,28.29,28.32,28.26,28.32,78529.0,27.5151,27.5443,27.486,27.5443,78529.0
2023-03-01 14:00:00,28.32,28.32,28.24,28.25,59611.0,27.5443,27.5443,27.4665,27.4762,59611.0
2023-03-01 14:10:00,28.25,28.27,28.23,28.24,55616.0,27.4762,27.4957,27.4568,27.4665,55616.0
2023-03-01 14:20:00,28.23,28.25,28.21,28.22,54465.0,27.4568,27.4762,27.4373,27.447,54465.0
2023-03-01 14:30:00,28.22,28.22,28.18,28.2,157311.0,27.447,27.447,27.4081,27.4276,157311.0
2023-03-01 14:40:00,28.2,28.27,28.2,28.21,80126.0,27.4276,27.4957,27.4276,27.4373,80126.0
2023-03-01 14:50:00,28.21,28.25,28.2,28.23,57859.0,27.4373,27.4762,27.4276,27.4568,57859.0
2023-03-01 15:00:00,28.21,28.26,28.2,28.26,39251.0,27.4373,27.486,27.4276,27.486,39251.0
2023-03-01 15:10:00,28.26,28.27,28.23,28.27,48780.0,27.486,27.4957,27.4568,27.4957,48780.0
2023-03-01 15:20:00,28.27,28.27,28.21,28.23,56310.0,27.4957,27.4957,27.4373,27.4568,56310.0
2023-03-01 15:30:00,28.23,28.25,28.19,28.2,80553.0,27.4568,27.4762,27.4179,27.4276,80553.0
2023-03-01 15:40:00,28.21,28.24,28.19,28.19,147321.0,27.4373,27.4665,27.4179,27.4179,147321.0
2023-03-01 15:50:00,28.19,28.2,28.1,28.13,584597.0,27.4179,27.4276,27.3303,27.3595,584597.0
2023-03-02 09:30:00,27.89,28.02,27.84,28.02,461437.0,27.1261,27.2525,27.0775,27.2525,461437.0
2023-03-02 09:40:00,28.02,28.11,27.92,27.97,179242.0,27.2525,27.3401,27.1553,27.2039,179242.0
2023-03-02 09:50:00,27.97,28.1,27.96,27.98,98070.0,27.2039,27.3303,27.1942,27.2136,98070.0
2023-03-02 10:00:00,27.98,28.06,27.95,28.06,107831.0,27.2136,27.2914,27.1844,27.2914,107831.0
2023-03-02 10:10:00,28.04,28.07,27.93,27.93,107968.0,27.272,27.3012,27.165,27.165,107968.0
2023-03-02 10:20:00,27.93,28.06,27.86,28.04,153471.0,27.165,27.2914,27.0969,27.272,153471.0
2023-03-02 10:30:00,28.05,28.11,28.02,28.05,159580.0,27.2817,27.3401,27.2525,27.2817,159580.0
2023-03-02 10:40:00,28.05,28.05,27.93,27.95,127059.0,27.2817,27.2817,27.165,27.1844,127059.0
2023-03-02 10:50:00,27.96,28.02,27.96,28.0,71768.0,27.1942,27.2525,27.1942,27.2331,71768.0
2023-03-02 11:00:00,28.01,28.05,27.98,28.03,136537.0,27.2428,27.2817,27.2136,27.2623,136537.0
2023-03-02 11:10:00,28.02,28.02,27.98,28.01,32751.0,27.2525,27.2525,27.2136,27.2428,32751.0
2023-03-02 11:20:00,28.0,28.02,28.0,28.01,17109.0,27.2331,27.2525,27.2331,27.2428,17109.0
2023-03-02 11:30:00,28.02,28.09,28.0,28.07,49511.0,27.2525,27.3206,27.2331,27.3012,49511.0
2023-03-02 11:40:00,28.08,28.11,28.07,28.08,35446.0,27.3109,27.3401,27.3012,27.3109,35446.0
2023-03-02 11:50:00,28.09,28.09,28.02,28.05,80551.0,27.3206,27.3206,27.2525,27.2817,80551.0
2023-03-02 12:00:00,28.06,28.08,28.05,28.07,40962.0,27.2914,27.3109,27.2817,27.3012,40962.0
2023-03-02 12:10:00,28.07,28.07,28.02,28.03,29376.0,27.3012,27.3012,27.2525,27.2623,29376.0
2023-03-02 12:20:00,28.04,28.11,28.04,28.11,21287.0,27.272,27.3401,27.272,27.3401,21287.0
2023-03-02 12:30:00,28.11,28.14,28.07,28.07,17465.0,27.3401,27.3692,27.3012,27.3012,17465.0
2023-03-02 12:40:00,28.07,28.1,28.07,28.07,22404.0,27.3012,27.3303,27.3012,27.3012,22404.0
2023-03-02 12:50:00,28.07,28.09,28.07,28.09,41863.0,27.3012,27.3206,27.3012,27.3206,41863.0
2023-03-02 13:00:00,28.09,28.1,28.07,28.07,19758.0,27.3206,27.3303,27.3012,27.3012,19758.0
2023-03-02 13:10:00,28.07,28.09,28.07,28.08,20804.0,27.3012,27.3206,27.3012,27.3109,20804.0
2023-03-02 13:20:00,28.09,28.09,28.06,28.07,15941.0,27.3206,27.3206,27.2914,27.3012,15941.0
2023-03-02 13:30:00,28.07,28.16,28.06,28.1,69212.0,27.3012,27.3887,27.2914,27.3303,69212.0
2023-03-02 13:40:00,28.1,28.12,28.05,28.05,54770.0,27.3303,27.3498,27.2817,27.2817,54770.0
2023-03-02 13:50:00,28.04,28.08,28.02,28.08,9751.0,27.272,27.3109,27.2525,27.3109,9751.0
2023-03-02 14:00:00,28.08,28.13,28.08,28.11,12343.0,27.3109,27.3595,27.3109,27.3401,12343.0
2023-03-02 14:10:00,28.11,28.11,28.05,28.09,20773.0,27.3401,27.3401,27.2817,27.3206,20773.0
2023-03-02 14:20:00,28.09,28.1,28.08,28.09,10304.0,27.3206,27.3303,27.3109,27.3206,10304.0
2023-03-02 14:30:00,28.1,28.11,28.05,28.06,7639.0,27.3303,27.3401,27.2817,27.2914,7639.0
2023-03-02 14:40:00,28.07,28.07,28.03,28.03,7109.0,27.3012,27.3012,27.2623,27.2623,7109.0
2023-03-02 14:50:00,28.03,28.09,28.03,28.07,22425.0,27.2623,27.3206,27.2623,27.3012,22425.0
2023-03-02 15:00:00,28.08,28.08,28.01,28.05,55603.0,27.3109,27.3109,27.2428,27.2817,55603.0
2023-03-02 15:10:00,28.06,28.1,28.05,28.08,11674.0,27.2914,27.3303,27.2817,27.3109,11674.0
2023-03-02 15:20:00,28.08,28.11,28.07,28.1,13843.0,27.3109,27.3401,27.3012,27.3303,13843.0
2023-03-02 15:30:00,28.11,28.16,28.11,28.14,29277.0,27.3401,27.3887,27.3401,27.3692,29277.0
2023-03-02 15:40:00,28.14,28.16,28.12,28.16,42359.0,27.3692,27.3887,27.3498,27.3887,42359.0
2023-03-02 15:50:00,28.16,28.21,28.13,28.19,237927.0,27.3887,27.4373,27.3595,27.4179,237927.0
2023-03-03 09:30:00,28.48,28.51,28.32,28.39,562301.0,27.6999,27.7291,27.5443,27.6124,562301.0
2023-03-03 09:40:00,28.38,28.47,28.34,28.41,220570.0,27.6027,27.6902,27.5638,27.6318,220570.0
2023-03-03 09:50:00,28.41,28.41,28.25,28.34,179728.0,27.6318,27.6318,27.4762,27.5638,179728.0
2023-03-03 10:00:00,28.34,28.35,28.2,28.34,119213.0,27.5638,27.5735,27.4276,27.5638,119213.0
2023-03-03 10:10:00,28.35,28.42,28.3,28.31,43662.0,27.5735,27.6416,27.5249,27.5346,43662.0
2023-03-03 10:20:00,28.31,28.48,28.31,28.48,47876.0,27.5346,27.6999,27.5346,27.6999,47876.0
2023-03-03 10:30:00,28.48,28.52,28.42,28.5,84433.0,27.6999,27.7388,27.6416,27.7194,84433.0
2023-03-03 10:40:00,28.5,28.53,28.49,28.5,112197.0,27.7194,27.7486,27.7097,27.7194,112197.0
2023-03-03 10:50:00,28.5,28.5,28.45,28.49,88208.0,27.7194,27.7194,27.6707,27.7097,88208.0
2023-03-03 11:00:00,28.49,28.49,28.43,28.44,54370.0,27.7097,27.7097,27.6513,27.661,54370.0
2023-03-03 11:10:00,28.43,28.48,28.41,28.44,44440.0,27.6513,27.6999,27.6318,27.661,44440.0
2023-03-03 11:20:00,28.44,28.44,28.35,28.41,114567.0,27.661,27.661,27.5735,27.6318,114567.0
2023-03-03 11:30:00,28.41,28.44,28.4,28.41,73580.0,27.6318,27.661,27.6221,27.6318,73580.0
2023-03-03 11:40:00,28.42,28.47,28.42,28.45,34663.0,27.6416,27.6902,27.6416,27.6707,34663.0
2023-03-03 11:50:00,28.45,28.49,28.44,28.48,31263.0,27.6707,27.7097,27.661,27.6999,31263.0
2023-03-03 12:00:00,28.47,28.47,28.41,28.43,64886.0,27.6902,27.6902,27.6318,27.6513,64886.0
2023-03-03 12:10:00,28.42,28.47,28.42,28.45,15164.0,27.6416,27.6902,27.6416,27.6707,15164.0
2023-03-03 12:20:00,28.45,28.49,28.45,28.49,24687.0,27.6707,27.7097,27.6707,27.7097,24687.0
2023-03-03 12:30:00,28.48,28.48,28.45,28.48,28283.0,27.6999,27.6999,27.6707,27.6999,28283.0
2023-03-03 12:40:00,28.49,28.5,28.43,28.44,31178.0,27.7097,27.7194,27.6513,27.661,31178.0
2023-03-03 12:50:00,28.45,28.49,28.45,28.49,8550.0,27.6707,27.7097,27.6707,27.7097,8550.0
2023-03-03 13:00:00,28.5,28.52,28.49,28.52,31438.0,27.7194,27.7388,27.7097,27.7388,31438.0
2023-03-03 13:10:00,28.53,28.54,28.52,28.53,20372.0,27.7486,27.7583,27.7388,27.7486,20372.0
2023-03-03 13:20:00,28.54,28.55,28.53,28.53,13766.0,27.7583,27.768,27.7486,27.7486,13766.0
2023-03-03 13:30:00,28.53,28.53,28.5,28.51,14182.0,27.7486,27.7486,27.7194,27.7291,14182.0
2023-03-03 13:40:00,28.51,28.52,28.5,28.5,9436.0,27.7291,27.7388,27.7194,27.7194,9436.0
2023-03-03 13:50:00,28.5,28.5,28.48,28.5,35780.0,27.7194,27.7194,27.6999,27.7194,35780.0
2023-03-03 14:00:00,28.5,28.52,28.48,28.51,23772.0,27.7194,27.7388,27.6999,27.7291,23772.0
2023-03-03 14:10:00,28.51,28.53,28.49,28.49,14077.0,27.7291,27.7486,27.7097,27.7097,14077.0
2023-03-03 14:20:00,28.49,28.55,28.49,28.55,25812.0,27.7097,27.768,27.7097,27.768,25812.0
2023-03-03 14:30:00,28.55,28.58,28.55,28.58,24177.0,27.768,27.7972,27.768,27.7972,24177.0
2023-03-03 14:40:00,28.59,28.59,28.54,28.55,33514.0,27.8069,27.8069,27.7583,27.768,33514.0
2023-03-03 14:50:00,28.55,28.55,28.51,28.52,11324.0,27.768,27.768,27.7291,27.7388,11324.0
2023-03-03 15:00:00,28.52,28.59,28.52,28.59,26696.0,27.7388,27.8069,27.7388,27.8069,26696.0
2023-03-03 15:10:00,28.59,28.61,28.54,28.54,18920.0,27.8069,27.8264,27.7583,27.7583,18920.0
2023-03-03 15:20:00,28.55,28.55,28.51,28.52,45382.0,27.768,27.768,27.7291,27.7388,45382.0
2023-03-03 15:30:00,28.52,28.57,28.51,28.57,48706.0,27.7388,27.7875,27.7291,27.7875,48706.0
2023-03-03 15:40:00,28.56,28.6,28.54,28.59,46790.0,27.7777,27.8166,27.7583,27.8069,46790.0
2023-03-03 15:50:00,28.59,28.64,28.57,28.62,263406.0,27.8069,27.8555,27.7875,27.8361,263406.0
2023-03-06 09:30:00,28.4,28.4,28.25,28.27,261620.0,27.6221,27.6221,27.4762,27.4957,261620.0
2023-03-06 09:40:00,28.28,28.42,28.28,28.39,176286.0,27.5054,27.6416,27.5054,27.6124,176286.0
2023-03-06 09:50:00,28.38,28.38,28.32,28.36,188465.0,27.6027,27.6027,27.5443,27.5832,188465.0
2023-03-06 10:00:00,28.36,28.38,28.3,28.36,138192.0,27.5832,27.6027,27.5249,27.5832,138192.0
2023-03-06 10:10:00,28.36,28.48,28.32,28.48,127018.0,27.5832,27.6999,27.5443,27.6999,127018.0
2023-03-06 10:20:00,28.48,28.48,28.38,28.39,34463.0,27.6999,27.6999,27.6027,27.6124,34463.0
2023-03-06 10:30:00,28.39,28.42,28.38,28.42,43449.0,27.6124,27.6416,27.6027,27.6416,43449.0
2023-03-06 10:40:00,28.42,28.43,28.34,28.36,34899.0,27.6416,27.6513,27.5638,27.5832,34899.0
2023-03-06 10:50:00,28.35,28.36,28.29,28.31,90414.0,27.5735,27.5832,27.5151,27.5346,90414.0
2023-03-06 11:00:00,28.3,28.3,28.23,28.26,70771.0,27.5249,27.5249,27.4568,27.486,70771.0
2023-03-06 11:10:00,28.26,28.3,28.24,28.26,125633.0,27.486,27.5249,27.4665,27.486,125633.0
2023-03-06 11:20:00,28.27,28.27,28.15,28.2,61433.0,27.4957,27.4957,27.379,27.4276,61433.0
2023-03-06 11:30:00,28.2,28.23,28.2,28.21,56426.0,27.4276,27.4568,27.4276,27.4373,56426.0
2023-03-06 11:40:00,28.2,28.2,28.18,28.2,46193.0,27.4276,27.4276,27.4081,27.4276,46193.0
2023-03-06 11:50:00,28.2,28.29,28.2,28.27,55486.0,27.4276,27.5151,27.4276,27.4957,55486.0
2023-03-06 12:00:00,28.27,28.27,28.23,28.23,33069.0,27.4957,27.4957,27.4568,27.4568,33069.0
2023-03-06 12:10:00,28.23,28.28,28.23,28.28,51912.0,27.4568,27.5054,27.4568,27.5054,51912.0
2023-03-06 12:20:00,28.28,28.28,28.2,28.21,27701.0,27.5054,27.5054,27.4276,27.4373,27701.0
2023-03-06 12:30:00,28.2,28.2,28.15,28.16,54003.0,27.4276,27.4276,27.379,27.3887,54003.0
2023-03-06 12:40:00,28.16,28.17,28.11,28.11,64923.0,27.3887,27.3984,27.3401,27.3401,64923.0
2023-03-06 12:50:00,28.11,28.11,28.06,28.09,89150.0,27.3401,27.3401,27.2914,27.3206,89150.0
2023-03-06 13:00:00,28.09,28.12,28.09,28.09,49961.0,27.3206,27.3498,27.3206,27.3206,49961.0
2023-03-06 13:10:00,28.09,28.11,28.07,28.11,42474.0,27.3206,27.3401,27.3012,27.3401,42474.0
2023-03-06 13:20:00,28.11,28.13,28.09,28.11,35694.0,27.3401,27.3595,27.3206,27.3401,35694.0
2023-03-06 13:30:00,28.11,28.11,28.07,28.09,34376.0,27.3401,27.3401,27.3012,27.3206,34376.0
2023-03-06 13:40:00,28.09,28.11,28.09,28.1,47621.0,27.3206,27.3401,27.3206,27.3303,47621.0
2023-03-06 13:50:00,28.1,28.1,28.07,28.07,27072.0,27.3303,27.3303,27.3012,27.3012,27072.0
2023-03-06 14:00:00,28.07,28.08,28.04,28.06,58338.0,27.3012,27.3109,27.272,27.2914,58338.0
2023-03-06 14:10:00,28.06,28.06,27.97,27.97,36433.0,27.2914,27.2914,27.2039,27.2039,36433.0
2023-03-06 14:20:00,27.97,27.97,27.94,27.95,26390.0,27.2039,27.2039,27.1747,27.1844,26390.0
2023-03-06 14:30:00,27.96,27.96,27.93,27.94,48516.0,27.1942,27.1942,27.165,27.1747,48516.0
2023-03-06 14:40:00,27.94,27.96,27.9,27.96,90317.0,27.1747,27.1942,27.1358,27.1942,90317.0
2023-03-06 14:50:00,27.96,27.96,27.94,27.95,19793.0,27.1942,27.1942,27.1747,27.1844,19793.0
2023-03-06 15:00:00,27.96,27.98,27.93,27.98,50076.0,27.1942,27.2136,27.165,27.2136,50076.0
2023-03-06 15:10:00,27.98,27.99,27.95,27.96,78211.0,27.2136,27.2233,27.1844,27.1942,78211.0
2023-03-06 15:20:00,27.96,27.98,27.96,27.96,28664.0,27.1942,27.2136,27.1942,27.1942,28664.0
2023-03-06 15:30:00,27.96,28.04,27.96,28.03,38969.0,27.1942,27.272,27.1942,27.2623,38969.0
2023-03-06 15:40:00,28.03,28.07,28.02,28.04,78969.0,27.2623,27.3012,27.2525,27.272,78969.0
2023-03-06 15:50:00,28.05,28.08,28.04,28.07,206268.0,27.2817,27.3109,27.272,27.3012,206268.0
2023-03-07 09:30:00,27.72,27.8,27.61,27.62,294329.0,26.9607,27.0386,26.8538,26.8635,294329.0
2023-03-07 09:40:00,27.62,27.62,27.52,27.55,216254.0,26.8635,26.8635,26.7662,26.7954,216254.0
2023-03-07 09:50:00,27.55,27.63,27.55,27.6,179890.0,26.7954,26.8732,26.7954,26.844,179890.0
2023-03-07 10:00:00,27.6,27.6,27.23,27.25,401256.0,26.844,26.844,26.4842,26.5036,401256.0
2023-03-07 10:10:00,27.25,27.3,27.16,27.21,247882.0,26.5036,26.5522,26.4161,26.4647,247882.0
2023-03-07 10:20:00,27.21,27.35,27.21,27.25,96106.0,26.4647,26.6009,26.4647,26.5036,96106.0
2023-03-07 10:30:00,27.25,27.38,27.22,27.26,261142.0,26.5036,26.6301,26.4744,26.5133,261142.0
2023-03-07 10:40:00,27.27,27.29,27.16,27.25,143190.0,26.5231,26.5425,26.4161,26.5036,143190.0
2023-03-07 10:50:00,27.25,27.25,27.09,27.1,179932.0,26.5036,26.5036,26.348,26.3577,179932.0
2023-03-07 11:00:00,27.1,27.2,27.1,27.12,158793.0,26.3577,26.455,26.3577,26.3772,158793.0
2023-03-07 11:10:00,27.13,27.16,27.07,27.1,185029.0,26.3869,26.4161,26.3285,26.3577,185029.0
2023-03-07 11:20:00,27.09,27.09,27.04,27.04,61367.0,26.348,26.348,26.2994,26.2994,61367.0
2023-03-07 11:30:00,27.05,27.07,27.03,27.06,139985.0,26.3091,26.3285,26.2896,26.3188,139985.0
2023-03-07 11:40:00,27.06,27.07,26.99,27.04,121278.0,26.3188,26.3285,26.2507,26.2994,121278.0
2023-03-07 11:50:00,27.04,27.05,26.97,26.99,62873.0,26.2994,26.3091,26.2313,26.2507,62873.0
2023-03-07 12:00:00,26.99,27.09,26.99,27.04,148933.0,26.2507,26.348,26.2507,26.2994,148933.0
2023-03-07 12:10:00,27.05,27.05,27.0,27.05,67606.0,26.3091,26.3091,26.2605,26.3091,67606.0
2023-03-07 12:20:00,27.06,27.14,27.02,27.05,162166.0,26.3188,26.3966,26.2799,26.3091,162166.0
2023-03-07 12:30:00,27.05,27.06,27.0,27.03,63413.0,26.3091,26.3188,26.2605,26.2896,63413.0
2023-03-07 12:40:00,27.02,27.03,27.0,27.03,89373.0,26.2799,26.2896,26.2605,26.2896,89373.0
2023-03-07 12:50:00,27.02,27.03,26.97,26.98,47477.0,26.2799,26.2896,26.2313,26.241,47477.0
2023-03-07 13:00:00,26.98,26.99,26.9,26.92,101023.0,26.241,26.2507,26.1632,26.1827,101023.0
2023-03-07 13:10:00,26.92,26.94,26.86,26.86,116090.0,26.1827,26.2021,26.1243,26.1243,116090.0
2023-03-07 13:20:00,26.86,26.86,26.82,26.83,165818.0,26.1243,26.1243,26.0854,26.0951,165818.0
2023-03-07 13:30:00,26.84,26.84,26.8,26.81,109479.0,26.1048,26.1048,26.0659,26.0757,109479.0
2023-03-07 13:40:00,26.81,26.81,26.77,26.77,88817.0,26.0757,26.0757,26.0368,26.0368,88817.0
2023-03-07 13:50:00,26.77,26.81,26.73,26.8,225756.0,26.0368,26.0757,25.9979,26.0659,225756.0
2023-03-07 14:00:00,26.81,26.82,26.76,26.78,83868.0,26.0757,26.0854,26.027,26.0465,83868.0
2023-03-07 14:10:00,26.77,26.82,26.77,26.8,71561.0,26.0368,26.0854,26.0368,26.0659,71561.0
2023-03-07 14:20:00,26.8,26.82,26.76,26.77,60948.0,26.0659,26.0854,26.027,26.0368,60948.0
2023-03-07 14:30:00,26.78,26.8,26.77,26.79,102836.0,26.0465,26.0659,26.0368,26.0562,102836.0
2023-03-07 14:40:00,26.79,26.79,26.75,26.76,121037.0,26.0562,26.0562,26.0173,26.027,121037.0
2023-03-07 14:50:00,26.77,26.79,26.76,26.78,79827.0,26.0368,26.0562,26.027,26.0465,79827.0
2023-03-07 15:00:00,26.78,26.82,26.78,26.78,106246.0,26.0465,26.0854,26.0465,26.0465,106246.0
2023-03-07 15:10:00,26.79,26.88,26.79,26.88,93681.0,26.0562,26.1438,26.0562,26.1438,93681.0
2023-03-07 15:20:00,26.87,26.89,26.83,26.84,112659.0,26.134,26.1535,26.0951,26.1048,112659.0
2023-03-07 15:30:00,26.84,26.95,26.8,26.92,98248.0,26.1048,26.2118,26.0659,26.1827,98248.0
2023-03-07 15:40:00,26.92,26.96,26.91,26.94,85259.0,26.1827,26.2216,26.1729,26.2021,85259.0
2023-03-07 15:50:00,26.93,26.94,26.88,26.89,240732.0,26.1924,26.2021,26.1438,26.1535,240732.0
2023-03-08 09:30:00,26.91,27.11,26.9,27.09,322686.0,26.1729,26.3675,26.1632,26.348,322686.0
2023-03-08 09:40:00,27.09,27.21,27.05,27.2,375777.0,26.348,26.4647,26.3091,26.455,375777.0
2023-03-08 09:50:00,27.21,27.29,27.12,27.18,352406.0,26.4647,26.5425,26.3772,26.4355,352406.0
2023-03-08 10:00:00,27.19,27.29,27.03,27.27,306722.0,26.4453,26.5425,26.2896,26.5231,306722.0
2023-03-08 10:10:00,27.26,27.33,27.15,27.16,94587.0,26.5133,26.5814,26.4064,26.4161,94587.0
2023-03-08 10:20:00,27.16,27.32,27.09,27.3,159090.0,26.4161,26.5717,26.348,26.5522,159090.0
2023-03-08 10:30:00,27.32,27.36,27.25,27.25,94291.0,26.5717,26.6106,26.5036,26.5036,94291.0
2023-03-08 10:40:00,27.25,27.25,27.13,27.14,56000.0,26.5036,26.5036,26.3869,26.3966,56000.0
2023-03-08 10:50:00,27.13,27.16,27.11,27.12,49855.0,26.3869,26.4161,26.3675,26.3772,49855.0
2023-03-08 11:00:00,27.11,27.19,27.09,27.19,44374.0,26.3675,26.4453,26.348,26.4453,44374.0
2023-03-08 11:10:00,27.19,27.2,27.12,27.13,40093.0,26.4453,26.455,26.3772,26.3869,40093.0
2023-03-08 11:20:00,27.14,27.14,27.1,27.1,59583.0,26.3966,26.3966,26.3577,26.3577,59583.0
2023-03-08 11:30:00,27.11,27.11,27.06,27.09,23644.0,26.3675,26.3675,26.3188,26.348,23644.0
2023-03-08 11:40:00,27.1,27.13,27.09,27.11,103060.0,26.3577,26.3869,26.348,26.3675,103060.0
2023-03-08 11:50:00,27.1,27.1,27.01,27.01,47162.0,26.3577,26.3577,26.2702,26.2702,47162.0
2023-03-08 12:00:00,27.01,27.02,26.91,26.91,49537.0,26.2702,26.2799,26.1729,26.1729,49537.0
2023-03-08 12:10:00,26.91,26.94,26.9,26.93,35905.0,26.1729,26.2021,26.1632,26.1924,35905.0
2023-03-08 12:20:00,26.93,26.95,26.91,26.92,51090.0,26.1924,26.2118,26.1729,26.1827,51090.0
2023-03-08 12:30:00,26.91,26.94,26.89,26.93,108562.0,26.1729,26.2021,26.1535,26.1924,108562.0
2023-03-08 12:40:00,26.94,26.95,26.91,26.93,78752.0,26.2021,26.2118,26.1729,26.1924,78752.0
2023-03-08 12:50:00,26.93,26.93,26.88,26.9,91748.0,26.1924,26.1924,26.1438,26.1632,91748.0
2023-03-08 13:00:00,26.9,26.9,26.84,26.84,118754.0,26.1632,26.1632,26.1048,26.1048,118754.0
2023-03-08 13:10:00,26.84,26.86,26.79,26.79,110222.0,26.1048,26.1243,26.0562,26.0562,110222.0
2023-03-08 13:20:00,26.8,26.83,26.8,26.8,65277.0,26.0659,26.0951,26.0659,26.0659,65277.0
2023-03-08 13:30:00,26.8,26.84,26.77,26.77,160328.0,26.0659,26.1048,26.0368,26.0368,160328.0
2023-03-08 13:40:00,26.77,26.77,26.73,26.73,150173.0,26.0368,26.0368,25.9979,25.9979,150173.0
2023-03-08 13:50:00,26.73,26.73,26.71,26.71,72524.0,25.9979,25.9979,25.9784,25.9784,72524.0
2023-03-08 14:00:00,26.71,26.73,26.68,26.72,79656.0,25.9784,25.9979,25.9492,25.9881,79656.0
2023-03-08 14:10:00,26.73,26.76,26.72,26.75,67704.0,25.9979,26.027,25.9881,26.0173,67704.0
2023-03-08 14:20:00,26.75,26.76,26.75,26.76,28932.0,26.0173,26.027,26.0173,26.027,28932.0
2023-03-08 14:30:00,26.76,26.76,26.71,26.73,49458.0,26.027,26.027,25.9784,25.9979,49458.0
2023-03-08 14:40:00,26.73,26.76,26.73,26.76,30664.0,25.9979,26.027,25.9979,26.027,30664.0
2023-03-08 14:50:00,26.77,26.8,26.74,26.8,102232.0,26.0368,26.0659,26.0076,26.0659,102232.0
2023-03-08 15:00:00,26.81,26.82,26.78,26.8,123652.0,26.0757,26.0854,26.0465,26.0659,123652.0
2023-03-08 15:10:00,26.79,26.8,26.76,26.76,81610.0,26.0562,26.0659,26.027,26.027,81610.0
2023-03-08 15:20:00,26.75,26.79,26.75,26.75,103891.0,26.0173,26.0562,26.0173,26.0173,103891.0
2023-03-08 15:30:00,26.75,26.82,26.75,26.8,168019.0,26.0173,26.0854,26.0173,26.0659,168019.0
2023-03-08 15:40:00,26.8,26.84,26.79,26.79,130715.0,26.0659,26.1048,26.0562,26.0562,130715.0
2023-03-08 15:50:00,26.8,26.83,26.8,26.82,218449.0,26.0659,26.0951,26.0659,26.0854,218449.0
2023-03-09 09:30:00,27.05,27.16,27.0,27.12,195451.0,26.3091,26.4161,26.2605,26.3772,195451.0
2023-03-09 09:40:00,27.14,27.28,27.07,27.21,203143.0,26.3966,26.5328,26.3285,26.4647,203143.0
2023-03-09 09:50:00,27.21,27.21,27.08,27.12,126576.0,26.4647,26.4647,26.3383,26.3772,126576.0
2023-03-09 10:00:00,27.11,27.33,27.1,27.22,221612.0,26.3675,26.5814,26.3577,26.4744,221612.0
2023-03-09 10:10:00,27.22,27.23,27.11,27.13,97760.0,26.4744,26.4842,26.3675,26.3869,97760.0
2023-03-09 10:20:00,27.13,27.15,27.05,27.08,40725.0,26.3869,26.4064,26.3091,26.3383,40725.0
2023-03-09 10:30:00,27.07,27.11,27.05,27.06,84039.0,26.3285,26.3675,26.3091,26.3188,84039.0
2023-03-09 10:40:00,27.06,27.15,27.06,27.13,49102.0,26.3188,26.4064,26.3188,26.3869,49102.0
2023-03-09 10:50:00,27.13,27.13,27.02,27.02,91493.0,26.3869,26.3869,26.2799,26.2799,91493.0
2023-03-09 11:00:00,27.02,27.02,26.89,26.91,123865.0,26.2799,26.2799,26.1535,26.1729,123865.0
2023-03-09 11:10:00,26.91,26.96,26.91,26.93,38950.0,26.1729,26.2216,26.1729,26.1924,38950.0
2023-03-09 11:20:00,26.93,26.95,26.86,26.88,65995.0,26.1924,26.2118,26.1243,26.1438,65995.0
2023-03-09 11:30:00,26.88,26.98,26.88,26.93,31565.0,26.1438,26.241,26.1438,26.1924,31565.0
2023-03-09 11:40:00,26.93,26.94,26.87,26.89,24361.0,26.1924,26.2021,26.134,26.1535,24361.0
2023-03-09 11:50:00,26.88,26.88,26.8,26.82,62887.0,26.1438,26.1438,26.0659,26.0854,62887.0
2023-03-09 12:00:00,26.83,26.91,26.8,26.91,33997.0,26.0951,26.1729,26.0659,26.1729,33997.0
2023-03-09 12:10:00,26.92,26.92,26.89,26.89,24224.0,26.1827,26.1827,26.1535,26.1535,24224.0
2023-03-09 12:20:00,26.89,26.93,26.88,26.91,15198.0,26.1535,26.1924,26.1438,26.1729,15198.0
2023-03-09 12:30:00,26.92,26.92,26.85,26.87,13496.0,26.1827,26.1827,26.1146,26.134,13496.0
2023-03-09 12:40:00,26.86,26.89,26.84,26.84,43027.0,26.1243,26.1535,26.1048,26.1048,43027.0
2023-03-09 12:50:00,26.84,26.87,26.84,26.87,41583.0,26.1048,26.134,26.1048,26.134,41583.0
2023-03-09 13:00:00,26.86,26.89,26.84,26.88,65763.0,26.1243,26.1535,26.1048,26.1438,65763.0
2023-03-09 13:10:00,26.88,26.89,26.86,26.86,17865.0,26.1438,26.1535,26.1243,26.1243,17865.0
2023-03-09 13:20:00,26.86,26.89,26.85,26.88,69817.0,26.1243,26.1535,26.1146,26.1438,69817.0
2023-03-09 13:30:00,26.87,26.9,26.86,26.88,26613.0,26.134,26.1632,26.1243,26.1438,26613.0
2023-03-09 13:40:00,26.88,26.97,26.87,26.95,56366.0,26.1438,26.2313,26.134,26.2118,56366.0
2023-03-09 13:50:00,26.95,27.06,26.95,27.06,61514.0,26.2118,26.3188,26.2118,26.3188,61514.0
2023-03-09 14:00:00,27.06,27.07,27.02,27.03,81360.0,26.3188,26.3285,26.2799,26.2896,81360.0
2023-03-09 14:10:00,27.02,27.03,26.95,26.96,50281.0,26.2799,26.2896,26.2118,26.2216,50281.0
2023-03-09 14:20:00,26.96,27.0,26.92,26.92,20129.0,26.2216,26.2605,26.1827,26.1827,20129.0
2023-03-09 14:30:00,26.91,26.92,26.88,26.89,37860.0,26.1729,26.1827,26.1438,26.1535,37860.0
2023-03-09 14:40:00,26.89,26.9,26.85,26.85,51407.0,26.1535,26.1632,26.1146,26.1146,51407.0
2023-03-09 14:50:00,26.85,26.86,26.74,26.74,114764.0,26.1146,26.1243,26.0076,26.0076,114764.0
2023-03-09 15:00:00,26.74,26.75,26.69,26.7,71189.0,26.0076,26.0173,25.959,25.9687,71189.0
2023-03-09 15:10:00,26.7,26.71,26.63,26.63,63720.0,25.9687,25.9784,25.9006,25.9006,63720.0
2023-03-09 15:20:00,26.63,26.63,26.59,26.62,176526.0,25.9006,25.9006,25.8617,25.8909,176526.0
2023-03-09 15:30:00,26.62,26.71,26.61,26.71,110094.0,25.8909,25.9784,25.8811,25.9784,110094.0
2023-03-09 15:40:00,26.71,26.72,26.67,26.68,99425.0,25.9784,25.9881,25.9395,25.9492,99425.0
2023-03-09 15:50:00,26.68,26.72,26.67,26.68,297503.0,25.9492,25.9881,25.9395,25.9492,297503.0
2023-03-10 09:30:00,27.42,27.78,27.31,27.75,1286664.0,26.669,27.0191,26.562,26.9899,1286664.0
2023-03-10 09:40:00,27.75,27.86,27.61,27.65,682877.0,26.9899,27.0969,26.8538,26.8927,682877.0
2023-03-10 09:50:00,27.64,27.83,27.55,27.81,493499.0,26.8829,27.0677,26.7954,27.0483,493499.0
2023-03-10 10:00:00,27.81,27.93,27.74,27.74,712346.0,27.0483,27.165,26.9802,26.9802,712346.0
2023-03-10 10:10:00,27.73,27.77,27.64,27.66,304987.0,26.9705,27.0094,26.8829,26.9024,304987.0
2023-03-10 10:20:00,27.65,27.87,27.63,27.84,231560.0,26.8927,27.1066,26.8732,27.0775,231560.0
2023-03-10 10:30:00,27.85,27.95,27.84,27.89,357026.0,27.0872,27.1844,27.0775,27.1261,357026.0
2023-03-10 10:40:00,27.9,27.93,27.82,27.93,189286.0,27.1358,27.165,27.058,27.165,189286.0
2023-03-10 10:50:00,27.93,27.94,27.73,27.74,178234.0,27.165,27.1747,26.9705,26.9802,178234.0
2023-03-10 11:00:00,27.74,27.74,27.66,27.67,175829.0,26.9802,26.9802,26.9024,26.9121,175829.0
2023-03-10 11:10:00,27.67,27.72,27.5,27.56,257611.0,26.9121,26.9607,26.7468,26.8051,257611.0
2023-03-10 11:20:00,27.56,27.61,27.5,27.52,180697.0,26.8051,26.8538,26.7468,26.7662,180697.0
2023-03-10 11:30:00,27.53,27.59,27.52,27.58,179237.0,26.7759,26.8343,26.7662,26.8246,179237.0
2023-03-10 11:40:00,27.58,27.65,27.54,27.56,220436.0,26.8246,26.8927,26.7857,26.8051,220436.0
2023-03-10 11:50:00,27.55,27.56,27.46,27.46,97959.0,26.7954,26.8051,26.7079,26.7079,97959.0
2023-03-10 12:00:00,27.47,27.53,27.46,27.51,67470.0,26.7176,26.7759,26.7079,26.7565,67470.0
2023-03-10 12:10:00,27.51,27.55,27.47,27.55,66064.0,26.7565,26.7954,26.7176,26.7954,66064.0
2023-03-10 12:20:00,27.55,27.59,27.5,27.59,54623.0,26.7954,26.8343,26.7468,26.8343,54623.0
2023-03-10 12:30:00,27.6,27.61,27.55,27.59,51868.0,26.844,26.8538,26.7954,26.8343,51868.0
2023-03-10 12:40:00,27.59,27.62,27.57,27.57,77110.0,26.8343,26.8635,26.8149,26.8149,77110.0
2023-03-10 12:50:00,27.57,27.58,27.46,27.47,60397.0,26.8149,26.8246,26.7079,26.7176,60397.0
2023-03-10 13:00:00,27.47,27.52,27.45,27.47,39509.0,26.7176,26.7662,26.6981,26.7176,39509.0
2023-03-10 13:10:00,27.46,27.46,27.32,27.35,78269.0,26.7079,26.7079,26.5717,26.6009,78269.0
2023-03-10 13:20:00,27.35,27.35,27.25,27.26,58647.0,26.6009,26.6009,26.5036,26.5133,58647.0
2023-03-10 13:30:00,27.26,27.29,27.23,27.24,49273.0,26.5133,26.5425,26.4842,26.4939,49273.0
2023-03-10 13:40:00,27.25,27.29,27.24,27.25,63127.0,26.5036,26.5425,26.4939,26.5036,63127.0
2023-03-10 13:50:00,27.25,27.26,27.16,27.2,102943.0,26.5036,26.5133,26.4161,26.455,102943.0
2023-03-10 14:00:00,27.21,27.3,27.17,27.29,60526.0,26.4647,26.5522,26.4258,26.5425,60526.0
2023-03-10 14:10:00,27.29,27.34,27.28,27.32,105006.0,26.5425,26.5912,26.5328,26.5717,105006.0
2023-03-10 14:20:00,27.32,27.32,27.25,27.25,38859.0,26.5717,26.5717,26.5036,26.5036,38859.0
2023-03-10 14:30:00,27.24,27.27,27.19,27.2,54941.0,26.4939,26.5231,26.4453,26.455,54941.0
2023-03-10 14:40:00,27.2,27.26,27.15,27.26,87489.0,26.455,26.5133,26.4064,26.5133,87489.0
2023-03-10 14:50:00,27.26,27.26,27.2,27.22,68543.0,26.5133,26.5133,26.455,26.4744,68543.0
2023-03-10 15:00:00,27.23,27.29,27.2,27.27,66882.0,26.4842,26.5425,26.455,26.5231,66882.0
2023-03-10 15:10:00,27.27,27.27,27.17,27.17,50973.0,26.5231,26.5231,26.4258,26.4258,50973.0
2023-03-10 15:20:00,27.18,27.23,27.18,27.23,82992.0,26.4355,26.4842,26.4355,26.4842,82992.0
2023-03-10 15:30:00,27.22,27.27,27.21,27.23,86624.0,26.4744,26.5231,26.4647,26.4842,86624.0
2023-03-10 15:40:00,27.23,27.23,27.19,27.2,161558.0,26.4842,26.4842,26.4453,26.455,161558.0
2023-03-10 15:50:00,27.2,27.26,27.18,27.23,376335.0,26.455,26.5133,26.4355,26.4842,376335.0
2023-03-13 09:30:00,28.5,28.97,28.35,28.88,1174119.0,27.7194,28.1765,27.5735,28.089,1174119.0
2023-03-13 09:40:00,28.87,29.18,28.77,28.84,1051469.0,28.0792,28.3808,27.982,28.0501,1051469.0
2023-03-13 09:50:00,28.84,28.98,28.63,28.68,462690.0,28.0501,28.1862,27.8458,27.8944,462690.0
2023-03-13 10:00:00,28.68,28.98,28.65,28.98,266705.0,27.8944,28.1862,27.8653,28.1862,266705.0
2023-03-13 10:10:00,28.99,29.07,28.81,28.89,323869.0,28.196,28.2738,28.0209,28.0987,323869.0
2023-03-13 10:20:00,28.88,28.95,28.76,28.85,338974.0,28.089,28.1571,27.9723,28.0598,338974.0
2023-03-13 10:30:00,28.85,29.08,28.85,29.04,317334.0,28.0598,28.2835,28.0598,28.2446,317334.0
2023-03-13 10:40:00,29.05,29.25,29.04,29.23,384023.0,28.2543,28.4488,28.2446,28.4294,384023.0
2023-03-13 10:50:00,29.24,29.28,29.16,29.18,332619.0,28.4391,28.478,28.3613,28.3808,332619.0
2023-03-13 11:00:00,29.18,29.23,29.09,29.13,363421.0,28.3808,28.4294,28.2932,28.3321,363421.0
2023-03-13 11:10:00,29.13,29.23,29.01,29.07,408259.0,28.3321,28.4294,28.2154,28.2738,408259.0
2023-03-13 11:20:00,29.08,29.21,29.05,29.21,295991.0,28.2835,28.4099,28.2543,28.4099,295991.0
2023-03-13 11:30:00,29.22,29.23,29.03,29.07,318760.0,28.4197,28.4294,28.2349,28.2738,318760.0
2023-03-13 11:40:00,29.07,29.09,29.02,29.02,185054.0,28.2738,28.2932,28.2251,28.2251,185054.0
2023-03-13 11:50:00,29.0,29.05,28.85,28.95,534408.0,28.2057,28.2543,28.0598,28.1571,534408.0
2023-03-13 12:00:00,28.94,29.02,28.85,29.0,195550.0,28.1473,28.2251,28.0598,28.2057,195550.0
2023-03-13 12:10:00,29.0,29.0,28.89,28.93,152618.0,28.2057,28.2057,28.0987,28.1376,152618.0
2023-03-13 12:20:00,28.94,28.95,28.76,28.8,196910.0,28.1473,28.1571,27.9723,28.0112,196910.0
2023-03-13 12:30:00,28.81,28.88,28.74,28.77,166963.0,28.0209,28.089,27.9528,27.982,166963.0
2023-03-13 12:40:00,28.77,28.84,28.68,28.71,157115.0,27.982,28.0501,27.8944,27.9236,157115.0
2023-03-13 12:50:00,28.72,28.87,28.71,28.87,118772.0,27.9334,28.0792,27.9236,28.0792,118772.0
2023-03-13 13:00:00,28.87,29.0,28.84,28.99,282537.0,28.0792,28.2057,28.0501,28.196,282537.0
2023-03-13 13:10:00,28.99,29.08,28.97,29.08,121602.0,28.196,28.2835,28.1765,28.2835,121602.0
2023-03-13 13:20:00,29.07,29.07,28.99,29.03,128124.0,28.2738,28.2738,28.196,28.2349,128124.0
2023-03-13 13:30:00,29.04,29.15,29.04,29.11,187651.0,28.2446,28.3516,28.2446,28.3127,187651.0
2023-03-13 13:40:00,29.11,29.18,29.11,29.18,124652.0,28.3127,28.3808,28.3127,28.3808,124652.0
2023-03-13 13:50:00,29.19,29.2,29.14,29.15,161219.0,28.3905,28.4002,28.3418,28.3516,161219.0
2023-03-13 14:00:00,29.16,29.21,29.16,29.17,86988.0,28.3613,28.4099,28.3613,28.371,86988.0
2023-03-13 14:10:00,29.18,29.23,29.14,29.18,328099.0,28.3808,28.4294,28.3418,28.3808,328099.0
2023-03-13 14:20:00,29.18,29.25,29.15,29.21,121681.0,28.3808,28.4488,28.3516,28.4099,121681.0
2023-03-13 14:30:00,29.2,29.23,29.14,29.17,176812.0,28.4002,28.4294,28.3418,28.371,176812.0
2023-03-13 14:40:00,29.17,29.21,29.14,29.18,150574.0,28.371,28.4099,28.3418,28.3808,150574.0
2023-03-13 14:50:00,29.18,29.24,29.18,29.22,136560.0,28.3808,28.4391,28.3808,28.4197,136560.0
2023-03-13 15:00:00,29.21,29.23,29.15,29.16,143915.0,28.4099,28.4294,28.3516,28.3613,143915.0
2023-03-13 15:10:00,29.16,29.2,29.11,29.15,275851.0,28.3613,28.4002,28.3127,28.3516,275851.0
2023-03-13 15:20:00,29.16,29.2,29.12,29.18,325997.0,28.3613,28.4002,28.3224,28.3808,325997.0
2023-03-13 15:30:00,29.17,29.23,29.16,29.23,233782.0,28.371,28.4294,28.3613,28.4294,233782.0
2023-03-13 15:40:00,29.23,29.25,29.14,29.16,234697.0,28.4294,28.4488,28.3418,28.3613,234697.0
2023-03-13 15:50:00,29.16,29.16,29.06,29.09,756175.0,28.3613,28.3613,28.264,28.2932,756175.0
2023-03-14 09:30:00,29.03,29.13,28.76,29.0,524774.0,28.2349,28.3321,27.9723,28.2057,524774.0
2023-03-14 09:40:00,29.0,29.06,28.83,28.94,211263.0,28.2057,28.264,28.0403,28.1473,211263.0
2023-03-14 09:50:00,28.95,29.09,28.93,29.03,163368.0,28.1571,28.2932,28.1376,28.2349,163368.0
2023-03-14 10:00:00,29.03,29.23,28.95,29.2,171364.0,28.2349,28.4294,28.1571,28.4002,171364.0
2023-03-14 10:10:00,29.21,29.22,28.99,29.04,193050.0,28.4099,28.4197,28.196,28.2446,193050.0
2023-03-14 10:20:00,29.04,29.09,28.93,28.97,174096.0,28.2446,28.2932,28.1376,28.1765,174096.0
2023-03-14 10:30:00,28.97,29.17,28.97,29.1,135467.0,28.1765,28.371,28.1765,28.3029,135467.0
2023-03-14 10:40:00,29.11,29.16,29.09,29.09,108397.0,28.3127,28.3613,28.2932,28.2932,108397.0
2023-03-14 10:50:00,29.1,29.18,29.1,29.1,78430.0,28.3029,28.3808,28.3029,28.3029,78430.0
2023-03-14 11:00:00,29.11,29.21,29.07,29.21,50507.0,28.3127,28.4099,28.2738,28.4099,50507.0
2023-03-14 11:10:00,29.21,29.23,29.17,29.19,70013.0,28.4099,28.4294,28.371,28.3905,70013.0
2023-03-14 11:20:00,29.2,29.3,29.19,29.28,58294.0,28.4002,28.4975,28.3905,28.478,58294.0
2023-03-14 11:30:00,29.27,29.28,29.24,29.24,72975.0,28.4683,28.478,28.4391,28.4391,72975.0
2023-03-14 11:40:00,29.24,29.25,29.16,29.16,90803.0,28.4391,28.4488,28.3613,28.3613,90803.0
2023-03-14 11:50:00,29.17,29.19,29.1,29.1,102953.0,28.371,28.3905,28.3029,28.3029,102953.0
2023-03-14 12:00:00,29.11,29.13,29.07,29.09,111443.0,28.3127,28.3321,28.2738,28.2932,111443.0
2023-03-14 12:10:00,29.09,29.16,29.09,29.14,59563.0,28.2932,28.3613,28.2932,28.3418,59563.0
2023-03-14 12:20:00,29.14,29.16,29.11,29.16,33555.0,28.3418,28.3613,28.3127,28.3613,33555.0
2023-03-14 12:30:00,29.16,29.22,29.15,29.21,46919.0,28.3613,28.4197,28.3516,28.4099,46919.0
2023-03-14 12:40:00,29.2,29.23,29.18,29.22,63602.0,28.4002,28.4294,28.3808,28.4197,63602.0
2023-03-14 12:50:00,29.23,29.24,29.21,29.23,79503.0,28.4294,28.4391,28.4099,28.4294,79503.0
2023-03-14 13:00:00,29.23,29.27,29.18,29.19,58880.0,28.4294,28.4683,28.3808,28.3905,58880.0
2023-03-14 13:10:00,29.18,29.23,29.16,29.17,100616.0,28.3808,28.4294,28.3613,28.371,100616.0
2023-03-14 13:20:00,29.17,29.2,29.12,29.18,72798.0,28.371,28.4002,28.3224,28.3808,72798.0
2023-03-14 13:30:00,29.18,29.21,29.18,29.2,44608.0,28.3808,28.4099,28.3808,28.4002,44608.0
2023-03-14 13:40:00,29.2,29.21,29.16,29.17,33703.0,28.4002,28.4099,28.3613,28.371,33703.0
2023-03-14 13:50:00,29.18,29.18,29.15,29.16,18072.0,28.3808,28.3808,28.3516,28.3613,18072.0
2023-03-14 14:00:00,29.16,29.18,29.15,29.16,25074.0,28.3613,28.3808,28.3516,28.3613,25074.0
2023-03-14 14:10:00,29.17,29.34,29.17,29.34,352313.0,28.371,28.5364,28.371,28.5364,352313.0
2023-03-14 14:20:00,29.33,29.47,29.3,29.42,555070.0,28.5266,28.6628,28.4975,28.6142,555070.0
2023-03-14 14:30:00,29.42,29.42,29.32,29.32,96647.0,28.6142,28.6142,28.5169,28.5169,96647.0
2023-03-14 14:40:00,29.31,29.34,29.3,29.32,35919.0,28.5072,28.5364,28.4975,28.5169,35919.0
2023-03-14 14:50:00,29.32,29.36,29.25,29.25,76162.0,28.5169,28.5558,28.4488,28.4488,76162.0
2023-03-14 15:00:00,29.25,29.27,29.18,29.19,68078.0,28.4488,28.4683,28.3808,28.3905,68078.0
2023-03-14 15:10:00,29.18,29.2,29.14,29.18,98846.0,28.3808,28.4002,28.3418,28.3808,98846.0
2023-03-14 15:20:00,29.19,29.2,29.16,29.16,105054.0,28.3905,28.4002,28.3613,28.3613,105054.0
2023-03-14 15:30:00,29.16,29.25,29.15,29.2,106900.0,28.3613,28.4488,28.3516,28.4002,106900.0
2023-03-14 15:40:00,29.2,29.31,29.2,29.26,137172.0,28.4002,28.5072,28.4002,28.4586,137172.0
2023-03-14 15:50:00,29.26,29.33,29.23,29.3,332492.0,28.4586,28.5266,28.4294,28.4975,332492.0
2023-03-15 09:30:00,29.78,29.8,29.17,29.22,756632.0,28.9643,28.9838,28.371,28.4197,756632.0
2023-03-15 09:40:00,29.21,29.59,29.17,29.55,635233.0,28.4099,28.7795,28.371,28.7406,635233.0
2023-03-15 09:50:00,29.56,29.79,29.4,29.53,748062.0,28.7503,28.974,28.5947,28.7212,748062.0
2023-03-15 10:00:00,29.52,29.54,29.32,29.37,281600.0,28.7114,28.7309,28.5169,28.5656,281600.0
2023-03-15 10:10:00,29.36,29.54,29.34,29.47,134852.0,28.5558,28.7309,28.5364,28.6628,134852.0
2023-03-15 10:20:00,29.47,29.47,29.12,29.14,403034.0,28.6628,28.6628,28.3224,28.3418,403034.0
2023-03-15 10:30:00,29.14,29.32,29.14,29.25,159937.0,28.3418,28.5169,28.3418,28.4488,159937.0
2023-03-15 10:40:00,29.26,29.27,29.13,29.2,133166.0,28.4586,28.4683,28.3321,28.4002,133166.0
2023-03-15 10:50:00,29.2,29.26,29.16,29.18,133165.0,28.4002,28.4586,28.3613,28.3808,133165.0
2023-03-15 11:00:00,29.19,29.22,29.1,29.15,162217.0,28.3905,28.4197,28.3029,28.3516,162217.0
2023-03-15 11:10:00,29.14,29.22,29.11,29.2,89723.0,28.3418,28.4197,28.3127,28.4002,89723.0
2023-03-15 11:20:00,29.2,29.23,29.17,29.2,118854.0,28.4002,28.4294,28.371,28.4002,118854.0
2023-03-15 11:30:00,29.21,29.24,29.14,29.14,155254.0,28.4099,28.4391,28.3418,28.3418,155254.0
2023-03-15 11:40:00,29.13,29.13,28.94,28.99,206162.0,28.3321,28.3321,28.1473,28.196,206162.0
2023-03-15 11:50:00,28.99,29.1,28.98,29.08,148564.0,28.196,28.3029,28.1862,28.2835,148564.0
2023-03-15 12:00:00,29.08,29.08,28.98,29.04,121417.0,28.2835,28.2835,28.1862,28.2446,121417.0
2023-03-15 12:10:00,29.05,29.14,29.03,29.14,159257.0,28.2543,28.3418,28.2349,28.3418,159257.0
2023-03-15 12:20:00,29.14,29.21,29.11,29.19,193574.0,28.3418,28.4099,28.3127,28.3905,193574.0
2023-03-15 12:30:00,29.18,29.22,29.16,29.21,138027.0,28.3808,28.4197,28.3613,28.4099,138027.0
2023-03-15 12:40:00,29.21,29.26,29.18,29.21,145038.0,28.4099,28.4586,28.3808,28.4099,145038.0
2023-03-15 12:50:00,29.21,29.24,29.2,29.23,120377.0,28.4099,28.4391,28.4002,28.4294,120377.0
2023-03-15 13:00:00,29.22,29.29,29.2,29.27,95578.0,28.4197,28.4877,28.4002,28.4683,95578.0
2023-03-15 13:10:00,29.26,29.27,29.13,29.22,123825.0,28.4586,28.4683,28.3321,28.4197,123825.0
2023-03-15 13:20:00,29.22,29.35,29.17,29.32,137633.0,28.4197,28.5461,28.371,28.5169,137633.0
2023-03-15 13:30:00,29.32,29.36,29.3,29.31,71213.0,28.5169,28.5558,28.4975,28.5072,71213.0
2023-03-15 13:40:00,29.32,29.32,29.21,29.21,54779.0,28.5169,28.5169,28.4099,28.4099,54779.0
2023-03-15 13:50:00,29.21,29.25,29.17,29.23,98139.0,28.4099,28.4488,28.371,28.4294,98139.0
2023-03-15 14:00:00,29.22,29.24,29.2,29.24,65904.0,28.4197,28.4391,28.4002,28.4391,65904.0
2023-03-15 14:10:00,29.23,29.25,29.17,29.22,96817.0,28.4294,28.4488,28.371,28.4197,96817.0
2023-03-15 14:20:00,29.22,29.33,29.18,29.33,177432.0,28.4197,28.5266,28.3808,28.5266,177432.0
2023-03-15 14:30:00,29.32,29.35,29.14,29.14,250479.0,28.5169,28.5461,28.3418,28.3418,250479.0
2023-03-15 14:40:00,29.14,29.18,29.09,29.15,119583.0,28.3418,28.3808,28.2932,28.3516,119583.0
2023-03-15 14:50:00,29.16,29.28,29.16,29.23,116504.0,28.3613,28.478,28.3613,28.4294,116504.0
2023-03-15 15:00:00,29.23,29.3,29.22,29.25,95450.0,28.4294,28.4975,28.4197,28.4488,95450.0
2023-03-15 15:10:00,29.25,29.28,29.16,29.17,132065.0,28.4488,28.478,28.3613,28.371,132065.0
2023-03-15 15:20:00,29.17,29.26,29.13,29.23,104338.0,28.371,28.4586,28.3321,28.4294,104338.0
2023-03-15 15:30:00,29.22,29.26,29.19,29.23,120829.0,28.4197,28.4586,28.3905,28.4294,120829.0
2023-03-15 15:40:00,29.24,29.27,29.22,29.27,135536.0,28.4391,28.4683,28.4197,28.4683,135536.0
2023-03-15 15:50:00,29.27,29.35,29.25,29.34,292419.0,28.4683,28.5461,28.4488,28.5364,292419.0
2023-03-16 09:30:00,29.5,29.5,29.06,29.21,811628.0,28.692,28.692,28.264,28.4099,811628.0
2023-03-16 09:40:00,29.21,29.27,28.98,29.07,355583.0,28.4099,28.4683,28.1862,28.2738,355583.0
2023-03-16 09:50:00,29.07,29.1,28.81,28.82,236273.0,28.2738,28.3029,28.0209,28.0306,236273.0
2023-03-16 10:00:00,28.83,29.03,28.83,28.88,200659.0,28.0403,28.2349,28.0403,28.089,200659.0
2023-03-16 10:10:00,28.88,29.02,28.87,28.9,98397.0,28.089,28.2251,28.0792,28.1084,98397.0
2023-03-16 10:20:00,28.89,28.92,28.79,28.84,115905.0,28.0987,28.1279,28.0014,28.0501,115905.0
2023-03-16 10:30:00,28.85,28.98,28.85,28.94,105682.0,28.0598,28.1862,28.0598,28.1473,105682.0
2023-03-16 10:40:00,28.95,29.04,28.86,28.92,397636.0,28.1571,28.2446,28.0695,28.1279,397636.0
2023-03-16 10:50:00,28.93,28.96,28.83,28.89,216078.0,28.1376,28.1668,28.0403,28.0987,216078.0
2023-03-16 11:00:00,28.9,28.92,28.8,28.88,203288.0,28.1084,28.1279,28.0112,28.089,203288.0
2023-03-16 11:10:00,28.88,28.88,28.68,28.69,189997.0,28.089,28.089,27.8944,27.9042,189997.0
2023-03-16 11:20:00,28.7,28.73,28.57,28.7,289628.0,27.9139,27.9431,27.7875,27.9139,289628.0
2023-03-16 11:30:00,28.69,28.69,28.54,28.54,160783.0,27.9042,27.9042,27.7583,27.7583,160783.0
2023-03-16 11:40:00,28.53,28.65,28.5,28.65,132802.0,27.7486,27.8653,27.7194,27.8653,132802.0
2023-03-16 11:50:00,28.65,28.76,28.63,28.72,111452.0,27.8653,27.9723,27.8458,27.9334,111452.0
2023-03-16 12:00:00,28.71,28.81,28.66,28.67,165689.0,27.9236,28.0209,27.875,27.8847,165689.0
2023-03-16 12:10:00,28.67,28.73,28.64,28.71,87758.0,27.8847,27.9431,27.8555,27.9236,87758.0
2023-03-16 12:20:00,28.71,28.76,28.7,28.73,122569.0,27.9236,27.9723,27.9139,27.9431,122569.0
2023-03-16 12:30:00,28.73,28.77,28.71,28.76,74834.0,27.9431,27.982,27.9236,27.9723,74834.0
2023-03-16 12:40:00,28.75,28.78,28.71,28.74,62926.0,27.9625,27.9917,27.9236,27.9528,62926.0
2023-03-16 12:50:00,28.73,28.79,28.73,28.74,111753.0,27.9431,28.0014,27.9431,27.9528,111753.0
2023-03-16 13:00:00,28.74,28.82,28.72,28.82,90942.0,27.9528,28.0306,27.9334,28.0306,90942.0
2023-03-16 13:10:00,28.81,28.89,28.8,28.82,101662.0,28.0209,28.0987,28.0112,28.0306,101662.0
2023-03-16 13:20:00,28.82,28.84,28.78,28.82,139778.0,28.0306,28.0501,27.9917,28.0306,139778.0
2023-03-16 13:30:00,28.82,28.83,28.73,28.73,89131.0,28.0306,28.0403,27.9431,27.9431,89131.0
2023-03-16 13:40:00,28.73,28.77,28.71,28.77,109597.0,27.9431,27.982,27.9236,27.982,109597.0
2023-03-16 13:50:00,28.78,28.88,28.77,28.82,82056.0,27.9917,28.089,27.982,28.0306,82056.0
2023-03-16 14:00:00,28.81,28.88,28.8,28.87,87790.0,28.0209,28.089,28.0112,28.0792,87790.0
2023-03-16 14:10:00,28.88,28.92,28.87,28.92,64955.0,28.089,28.1279,28.0792,28.1279,64955.0
2023-03-16 14:20:00,28.91,28.91,28.86,28.88,23586.0,28.1181,28.1181,28.0695,28.089,23586.0
2023-03-16 14:30:00,28.87,28.92,28.84,28.86,47865.0,28.0792,28.1279,28.0501,28.0695,47865.0
2023-03-16 14:40:00,28.86,28.92,28.84,28.91,51338.0,28.0695,28.1279,28.0501,28.1181,51338.0
2023-03-16 14:50:00,28.91,28.93,28.88,28.91,45623.0,28.1181,28.1376,28.089,28.1181,45623.0
2023-03-16 15:00:00,28.91,28.95,28.9,28.91,46818.0,28.1181,28.1571,28.1084,28.1181,46818.0
2023-03-16 15:10:00,28.9,28.93,28.89,28.92,62972.0,28.1084,28.1376,28.0987,28.1279,62972.0
2023-03-16 15:20:00,28.91,28.93,28.89,28.92,113066.0,28.1181,28.1376,28.0987,28.1279,113066.0
2023-03-16 15:30:00,28.92,28.96,28.9,28.96,62621.0,28.1279,28.1668,28.1084,28.1668,62621.0
2023-03-16 15:40:00,28.96,29.09,28.96,29.09,143234.0,28.1668,28.2932,28.1668,28.2932,143234.0
2023-03-16 15:50:00,29.09,29.18,29.06,29.15,324339.0,28.2932,28.3808,28.264,28.3516,324339.0
2023-03-17 09:30:00,29.73,29.73,29.37,29.5,606880.0,28.9157,28.9157,28.5656,28.692,606880.0
2023-03-17 09:40:00,29.5,29.57,29.39,29.49,251095.0,28.692,28.7601,28.585,28.6823,251095.0
2023-03-17 09:50:00,29.5,29.76,29.5,29.73,304094.0,28.692,28.9449,28.692,28.9157,304094.0
2023-03-17 10:00:00,29.74,29.81,29.66,29.73,244524.0,28.9254,28.9935,28.8476,28.9157,244524.0
2023-03-17 10:10:00,29.72,29.78,29.69,29.7,129254.0,28.906,28.9643,28.8768,28.8865,129254.0
2023-03-17 10:20:00,29.7,29.8,29.7,29.8,262566.0,28.8865,28.9838,28.8865,28.9838,262566.0
2023-03-17 10:30:00,29.8,29.92,29.77,29.81,296108.0,28.9838,29.1005,28.9546,28.9935,296108.0
2023-03-17 10:40:00,29.81,29.94,29.79,29.92,217400.0,28.9935,29.1199,28.974,29.1005,217400.0
2023-03-17 10:50:00,29.93,30.2,29.93,30.12,512293.0,29.1102,29.3728,29.1102,29.295,512293.0
2023-03-17 11:00:00,30.13,30.31,30.13,30.27,534773.0,29.3047,29.4798,29.3047,29.4409,534773.0
2023-03-17 11:10:00,30.27,30.31,30.2,30.22,247888.0,29.4409,29.4798,29.3728,29.3923,247888.0
2023-03-17 11:20:00,30.21,30.3,30.19,30.24,250817.0,29.3825,29.4701,29.3631,29.4117,250817.0
2023-03-17 11:30:00,30.25,30.37,30.24,30.36,269906.0,29.4214,29.5382,29.4117,29.5284,269906.0
2023-03-17 11:40:00,30.36,30.43,30.3,30.34,279954.0,29.5284,29.5965,29.4701,29.509,279954.0
2023-03-17 11:50:00,30.34,30.45,30.34,30.44,184764.0,29.509,29.616,29.509,29.6062,184764.0
2023-03-17 12:00:00,30.43,30.43,30.28,30.37,166239.0,29.5965,29.5965,29.4506,29.5382,166239.0
2023-03-17 12:10:00,30.36,30.42,30.36,30.36,154938.0,29.5284,29.5868,29.5284,29.5284,154938.0
2023-03-17 12:20:00,30.36,30.37,30.16,30.16,129809.0,29.5284,29.5382,29.3339,29.3339,129809.0
2023-03-17 12:30:00,30.16,30.22,30.11,30.18,177593.0,29.3339,29.3923,29.2853,29.3534,177593.0
2023-03-17 12:40:00,30.19,30.32,30.19,30.32,95824.0,29.3631,29.4895,29.3631,29.4895,95824.0
2023-03-17 12:50:00,30.32,30.37,30.3,30.37,96143.0,29.4895,29.5382,29.4701,29.5382,96143.0
2023-03-17 13:00:00,30.36,30.49,30.35,30.46,150967.0,29.5284,29.6549,29.5187,29.6257,150967.0
2023-03-17 13:10:00,30.46,30.51,30.43,30.5,94960.0,29.6257,29.6743,29.5965,29.6646,94960.0
2023-03-17 13:20:00,30.5,30.6,30.5,30.59,120918.0,29.6646,29.7619,29.6646,29.7521,120918.0
2023-03-17 13:30:00,30.59,30.65,30.57,30.61,248453.0,29.7521,29.8105,29.7327,29.7716,248453.0
2023-03-17 13:40:00,30.61,30.76,30.61,30.76,255592.0,29.7716,29.9175,29.7716,29.9175,255592.0
2023-03-17 13:50:00,30.75,30.82,30.72,30.8,312911.0,29.9078,29.9758,29.8786,29.9564,312911.0
2023-03-17 14:00:00,30.81,30.95,30.8,30.89,365195.0,29.9661,30.1023,29.9564,30.0439,365195.0
2023-03-17 14:10:00,30.89,31.02,30.88,30.94,412797.0,30.0439,30.1704,30.0342,30.0925,412797.0
2023-03-17 14:20:00,30.95,31.02,30.9,30.94,398582.0,30.1023,30.1704,30.0536,30.0925,398582.0
2023-03-17 14:30:00,30.95,30.95,30.8,30.83,251565.0,30.1023,30.1023,29.9564,29.9856,251565.0
2023-03-17 14:40:00,30.82,30.84,30.71,30.84,180607.0,29.9758,29.9953,29.8688,29.9953,180607.0
2023-03-17 14:50:00,30.84,30.86,30.76,30.82,323404.0,29.9953,30.0147,29.9175,29.9758,323404.0
2023-03-17 15:00:00,30.82,30.86,30.77,30.77,207794.0,29.9758,30.0147,29.9272,29.9272,207794.0
2023-03-17 15:10:00,30.77,30.88,30.76,30.84,172897.0,29.9272,30.0342,29.9175,29.9953,172897.0
2023-03-17 15:20:00,30.84,30.84,30.76,30.82,162083.0,29.9953,29.9953,29.9175,29.9758,162083.0
2023-03-17 15:30:00,30.82,30.86,30.75,30.75,181722.0,29.9758,30.0147,29.9078,29.9078,181722.0
2023-03-17 15:40:00,30.75,30.75,30.64,30.68,380640.0,29.9078,29.9078,29.8008,29.8397,380640.0
2023-03-17 15:50:00,30.68,30.68,30.52,30.58,938081.0,29.8397,29.8397,29.6841,29.7424,938081.0
2023-03-20 09:30:00,31.04,31.18,30.85,31.11,1068038.0,30.1898,30.326,30.005,30.2579,1068038.0
2023-03-20 09:40:00,31.1,31.13,30.96,31.12,291221.0,30.2482,30.2773,30.112,30.2676,291221.0
2023-03-20 09:50:00,31.12,31.3,31.08,31.14,503269.0,30.2676,30.4427,30.2287,30.2871,503269.0
2023-03-20 10:00:00,31.15,31.16,30.82,30.87,335471.0,30.2968,30.3065,29.9758,30.0245,335471.0
2023-03-20 10:10:00,30.87,31.09,30.79,31.05,257994.0,30.0245,30.2384,29.9467,30.1995,257994.0
2023-03-20 10:20:00,31.04,31.06,30.92,30.92,122690.0,30.1898,30.2093,30.0731,30.0731,122690.0
2023-03-20 10:30:00,30.92,31.07,30.89,31.02,203909.0,30.0731,30.219,30.0439,30.1704,203909.0
2023-03-20 10:40:00,31.02,31.02,30.86,30.95,170252.0,30.1704,30.1704,30.0147,30.1023,170252.0
2023-03-20 10:50:00,30.95,31.0,30.92,30.98,152738.0,30.1023,30.1509,30.0731,30.1315,152738.0
2023-03-20 11:00:00,30.98,30.99,30.77,30.77,153081.0,30.1315,30.1412,29.9272,29.9272,153081.0
2023-03-20 11:10:00,30.76,30.85,30.75,30.79,98878.0,29.9175,30.005,29.9078,29.9467,98878.0
2023-03-20 11:20:00,30.79,30.9,30.78,30.85,61169.0,29.9467,30.0536,29.9369,30.005,61169.0
2023-03-20 11:30:00,30.86,30.93,30.84,30.91,65372.0,30.0147,30.0828,29.9953,30.0634,65372.0
2023-03-20 11:40:00,30.91,30.96,30.88,30.94,117393.0,30.0634,30.112,30.0342,30.0925,117393.0
2023-03-20 11:50:00,30.95,30.97,30.89,30.95,111139.0,30.1023,30.1217,30.0439,30.1023,111139.0
2023-03-20 12:00:00,30.95,31.02,30.95,31.01,86684.0,30.1023,30.1704,30.1023,30.1606,86684.0
2023-03-20 12:10:00,31.02,31.02,30.97,31.02,127195.0,30.1704,30.1704,30.1217,30.1704,127195.0
2023-03-20 12:20:00,31.02,31.16,31.02,31.08,95935.0,30.1704,30.3065,30.1704,30.2287,95935.0
2023-03-20 12:30:00,31.08,31.12,31.02,31.05,115452.0,30.2287,30.2676,30.1704,30.1995,115452.0
2023-03-20 12:40:00,31.06,31.09,31.04,31.05,68013.0,30.2093,30.2384,30.1898,30.1995,68013.0
2023-03-20 12:50:00,31.05,31.05,30.99,31.01,99668.0,30.1995,30.1995,30.1412,30.1606,99668.0
2023-03-20 13:00:00,31.01,31.06,31.01,31.05,47981.0,30.1606,30.2093,30.1606,30.1995,47981.0
2023-03-20 13:10:00,31.05,31.13,31.05,31.11,68627.0,30.1995,30.2773,30.1995,30.2579,68627.0
2023-03-20 13:20:00,31.11,31.11,31.06,31.11,83614.0,30.2579,30.2579,30.2093,30.2579,83614.0
2023-03-20 13:30:00,31.11,31.14,31.08,31.11,69804.0,30.2579,30.2871,30.2287,30.2579,69804.0
2023-03-20 13:40:00,31.12,31.13,31.08,31.08,59629.0,30.2676,30.2773,30.2287,30.2287,59629.0
2023-03-20 13:50:00,31.07,31.1,31.05,31.07,44997.0,30.219,30.2482,30.1995,30.219,44997.0
2023-03-20 14:00:00,31.07,31.09,31.02,31.09,73604.0,30.219,30.2384,30.1704,30.2384,73604.0
2023-03-20 14:10:00,31.09,31.1,31.05,31.08,46728.0,30.2384,30.2482,30.1995,30.2287,46728.0
2023-03-20 14:20:00,31.07,31.12,31.07,31.12,40214.0,30.219,30.2676,30.219,30.2676,40214.0
2023-03-20 14:30:00,31.12,31.16,31.09,31.15,62120.0,30.2676,30.3065,30.2384,30.2968,62120.0
2023-03-20 14:40:00,31.14,31.18,31.14,31.18,30323.0,30.2871,30.326,30.2871,30.326,30323.0
2023-03-20 14:50:00,31.18,31.2,31.17,31.2,82982.0,30.326,30.3454,30.3162,30.3454,82982.0
2023-03-20 15:00:00,31.2,31.21,31.16,31.18,34391.0,30.3454,30.3552,30.3065,30.326,34391.0
2023-03-20 15:10:00,31.18,31.18,31.08,31.08,61532.0,30.326,30.326,30.2287,30.2287,61532.0
2023-03-20 15:20:00,31.09,31.14,31.04,31.09,124933.0,30.2384,30.2871,30.1898,30.2384,124933.0
2023-03-20 15:30:00,31.09,31.15,31.09,31.14,52424.0,30.2384,30.2968,30.2384,30.2871,52424.0
2023-03-20 15:40:00,31.14,31.14,31.11,31.11,212423.0,30.2871,30.2871,30.2579,30.2579,212423.0
2023-03-20 15:50:00,31.12,31.13,31.07,31.09,291189.0,30.2676,30.2773,30.219,30.2384,291189.0
2023-03-21 09:30:00,30.62,30.63,30.33,30.45,570295.0,29.7813,29.791,29.4993,29.616,570295.0
2023-03-21 09:40:00,30.46,30.51,30.01,30.02,615100.0,29.6257,29.6743,29.188,29.1977,615100.0
2023-03-21 09:50:00,30.02,30.18,29.94,29.96,349611.0,29.1977,29.3534,29.1199,29.1394,349611.0
2023-03-21 10:00:00,29.96,30.1,29.81,29.83,246773.0,29.1394,29.2756,28.9935,29.013,246773.0
2023-03-21 10:10:00,29.83,29.83,29.69,29.75,361348.0,29.013,29.013,28.8768,28.9351,361348.0
2023-03-21 10:20:00,29.75,29.98,29.75,29.96,268374.0,28.9351,29.1588,28.9351,29.1394,268374.0
2023-03-21 10:30:00,29.96,30.0,29.87,29.91,245163.0,29.1394,29.1783,29.0519,29.0908,245163.0
2023-03-21 10:40:00,29.91,30.06,29.86,30.06,189250.0,29.0908,29.2367,29.0421,29.2367,189250.0
2023-03-21 10:50:00,30.06,30.13,30.03,30.06,280682.0,29.2367,29.3047,29.2075,29.2367,280682.0
2023-03-21 11:00:00,30.05,30.09,30.01,30.04,159165.0,29.2269,29.2658,29.188,29.2172,159165.0
2023-03-21 11:10:00,30.03,30.03,29.93,29.95,128271.0,29.2075,29.2075,29.1102,29.1297,128271.0
2023-03-21 11:20:00,29.95,29.96,29.82,29.86,155850.0,29.1297,29.1394,29.0032,29.0421,155850.0
2023-03-21 11:30:00,29.86,29.91,29.78,29.79,211893.0,29.0421,29.0908,28.9643,28.974,211893.0
2023-03-21 11:40:00,29.8,29.91,29.8,29.88,234986.0,28.9838,29.0908,28.9838,29.0616,234986.0
2023-03-21 11:50:00,29.88,29.89,29.79,29.86,112365.0,29.0616,29.0713,28.974,29.0421,112365.0
2023-03-21 12:00:00,29.86,29.88,29.8,29.8,68185.0,29.0421,29.0616,28.9838,28.9838,68185.0
2023-03-21 12:10:00,29.79,29.84,29.75,29.82,128154.0,28.974,29.0227,28.9351,29.0032,128154.0
2023-03-21 12:20:00,29.81,29.81,29.74,29.75,87074.0,28.9935,28.9935,28.9254,28.9351,87074.0
2023-03-21 12:30:00,29.75,29.78,29.7,29.73,151734.0,28.9351,28.9643,28.8865,28.9157,151734.0
2023-03-21 12:40:00,29.73,29.73,29.68,29.69,66780.0,28.9157,28.9157,28.8671,28.8768,66780.0
2023-03-21 12:50:00,29.7,29.75,29.7,29.74,130251.0,28.8865,28.9351,28.8865,28.9254,130251.0
2023-03-21 13:00:00,29.73,29.77,29.71,29.71,73052.0,28.9157,28.9546,28.8962,28.8962,73052.0
2023-03-21 13:10:00,29.71,29.72,29.66,29.71,67200.0,28.8962,28.906,28.8476,28.8962,67200.0
2023-03-21 13:20:00,29.71,29.74,29.65,29.67,75521.0,28.8962,28.9254,28.8379,28.8573,75521.0
2023-03-21 13:30:00,29.68,29.75,29.66,29.74,79410.0,28.8671,28.9351,28.8476,28.9254,79410.0
2023-03-21 13:40:00,29.75,29.75,29.69,29.72,63354.0,28.9351,28.9351,28.8768,28.906,63354.0
2023-03-21 13:50:00,29.73,29.77,29.71,29.77,58375.0,28.9157,28.9546,28.8962,28.9546,58375.0
2023-03-21 14:00:00,29.78,29.89,29.78,29.89,153892.0,28.9643,29.0713,28.9643,29.0713,153892.0
2023-03-21 14:10:00,29.89,29.93,29.86,29.86,67422.0,29.0713,29.1102,29.0421,29.0421,67422.0
2023-03-21 14:20:00,29.86,29.86,29.81,29.82,77672.0,29.0421,29.0421,28.9935,29.0032,77672.0
2023-03-21 14:30:00,29.83,29.84,29.75,29.76,75820.0,29.013,29.0227,28.9351,28.9449,75820.0
2023-03-21 14:40:00,29.77,29.77,29.68,29.72,100631.0,28.9546,28.9546,28.8671,28.906,100631.0
2023-03-21 14:50:00,29.73,29.91,29.73,29.91,140100.0,28.9157,29.0908,28.9157,29.0908,140100.0
2023-03-21 15:00:00,29.91,29.94,29.88,29.91,74186.0,29.0908,29.1199,29.0616,29.0908,74186.0
2023-03-21 15:10:00,29.91,29.96,29.91,29.96,58346.0,29.0908,29.1394,29.0908,29.1394,58346.0
2023-03-21 15:20:00,29.96,29.98,29.92,29.93,96393.0,29.1394,29.1588,29.1005,29.1102,96393.0
2023-03-21 15:30:00,29.93,29.99,29.91,29.98,133200.0,29.1102,29.1686,29.0908,29.1588,133200.0
2023-03-21 15:40:00,29.98,30.07,29.98,30.07,132227.0,29.1588,29.2464,29.1588,29.2464,132227.0
2023-03-21 15:50:00,30.07,30.07,29.98,29.99,472544.0,29.2464,29.2464,29.1588,29.1686,472544.0
2023-03-22 09:30:00,30.12,30.31,30.11,30.13,286655.0,29.295,29.4798,29.2853,29.3047,286655.0
2023-03-22 09:40:00,30.11,30.15,30.05,30.14,161417.0,29.2853,29.3242,29.2269,29.3145,161417.0
2023-03-22 09:50:00,30.13,30.16,30.05,30.16,113114.0,29.3047,29.3339,29.2269,29.3339,113114.0
2023-03-22 10:00:00,30.17,30.28,30.15,30.27,73177.0,29.3436,29.4506,29.3242,29.4409,73177.0
2023-03-22 10:10:00,30.28,30.39,30.24,30.32,102876.0,29.4506,29.5576,29.4117,29.4895,102876.0
2023-03-22 10:20:00,30.33,30.33,30.28,30.3,42390.0,29.4993,29.4993,29.4506,29.4701,42390.0
2023-03-22 10:30:00,30.3,30.35,30.25,30.28,224236.0,29.4701,29.5187,29.4214,29.4506,224236.0
2023-03-22 10:40:00,30.27,30.38,30.27,30.37,215587.0,29.4409,29.5479,29.4409,29.5382,215587.0
2023-03-22 10:50:00,30.37,30.45,30.36,30.44,253387.0,29.5382,29.616,29.5284,29.6062,253387.0
2023-03-22 11:00:00,30.44,30.51,30.42,30.48,100519.0,29.6062,29.6743,29.5868,29.6451,100519.0
2023-03-22 11:10:00,30.48,30.48,30.43,30.45,55912.0,29.6451,29.6451,29.5965,29.616,55912.0
2023-03-22 11:20:00,30.44,30.45,30.36,30.36,60672.0,29.6062,29.616,29.5284,29.5284,60672.0
2023-03-22 11:30:00,30.36,30.36,30.32,30.35,37177.0,29.5284,29.5284,29.4895,29.5187,37177.0
2023-03-22 11:40:00,30.35,30.36,30.23,30.23,57523.0,29.5187,29.5284,29.402,29.402,57523.0
2023-03-22 11:50:00,30.23,30.27,30.2,30.23,49139.0,29.402,29.4409,29.3728,29.402,49139.0
2023-03-22 12:00:00,30.25,30.27,30.15,30.15,70553.0,29.4214,29.4409,29.3242,29.3242,70553.0
2023-03-22 12:10:00,30.16,30.19,30.15,30.15,28287.0,29.3339,29.3631,29.3242,29.3242,28287.0
2023-03-22 12:20:00,30.15,30.2,30.14,30.2,87786.0,29.3242,29.3728,29.3145,29.3728,87786.0
2023-03-22 12:30:00,30.2,30.2,30.17,30.2,133991.0,29.3728,29.3728,29.3436,29.3728,133991.0
2023-03-22 12:40:00,30.2,30.2,30.19,30.19,135644.0,29.3728,29.3728,29.3631,29.3631,135644.0
2023-03-22 12:50:00,30.19,30.29,30.18,30.26,140558.0,29.3631,29.4604,29.3534,29.4312,140558.0
2023-03-22 13:00:00,30.27,30.32,30.24,30.25,56260.0,29.4409,29.4895,29.4117,29.4214,56260.0
2023-03-22 13:10:00,30.24,30.24,30.18,30.21,64144.0,29.4117,29.4117,29.3534,29.3825,64144.0
2023-03-22 13:20:00,30.2,30.31,30.2,30.3,97516.0,29.3728,29.4798,29.3728,29.4701,97516.0
2023-03-22 13:30:00,30.31,30.34,30.28,30.29,44239.0,29.4798,29.509,29.4506,29.4604,44239.0
2023-03-22 13:40:00,30.28,30.34,30.28,30.33,27586.0,29.4506,29.509,29.4506,29.4993,27586.0
2023-03-22 13:50:00,30.32,30.34,30.23,30.23,37199.0,29.4895,29.509,29.402,29.402,37199.0
2023-03-22 14:00:00,30.24,30.88,30.24,30.67,383033.0,29.4117,30.0342,29.4117,29.8299,383033.0
2023-03-22 14:10:00,30.69,30.72,30.49,30.66,218671.0,29.8494,29.8786,29.6549,29.8202,218671.0
2023-03-22 14:20:00,30.66,30.68,30.57,30.67,115678.0,29.8202,29.8397,29.7327,29.8299,115678.0
2023-03-22 14:30:00,30.66,30.93,30.56,30.85,423391.0,29.8202,30.0828,29.723,30.005,423391.0
2023-03-22 14:40:00,30.86,31.17,30.86,31.1,353258.0,30.0147,30.3162,30.0147,30.2482,353258.0
2023-03-22 14:50:00,31.1,31.18,30.83,30.85,364441.0,30.2482,30.326,29.9856,30.005,364441.0
2023-03-22 15:00:00,30.84,30.85,30.43,30.49,307186.0,29.9953,30.005,29.5965,29.6549,307186.0
2023-03-22 15:10:00,30.5,30.77,30.49,30.76,215974.0,29.6646,29.9272,29.6549,29.9175,215974.0
2023-03-22 15:20:00,30.75,30.9,30.75,30.87,126300.0,29.9078,30.0536,29.9078,30.0245,126300.0
2023-03-22 15:30:00,30.87,30.88,30.66,30.69,131025.0,30.0245,30.0342,29.8202,29.8494,131025.0
2023-03-22 15:40:00,30.7,30.73,30.63,30.64,128121.0,29.8591,29.8883,29.791,29.8008,128121.0
2023-03-22 15:50:00,30.64,30.69,30.53,30.53,487931.0,29.8008,29.8494,29.6938,29.6938,487931.0
2023-03-23 09:30:00,30.89,30.97,30.65,30.87,368811.0,30.0439,30.1217,29.8105,30.0245,368811.0
2023-03-23 09:40:00,30.87,31.03,30.81,30.99,107544.0,30.0245,30.1801,29.9661,30.1412,107544.0
2023-03-23 09:50:00,30.98,31.19,30.98,31.18,123939.0,30.1315,30.3357,30.1315,30.326,123939.0
2023-03-23 10:00:00,31.19,31.25,31.14,31.22,149617.0,30.3357,30.3941,30.2871,30.3649,149617.0
2023-03-23 10:10:00,31.23,31.27,31.16,31.27,323021.0,30.3746,30.4135,30.3065,30.4135,323021.0
2023-03-23 10:20:00,31.27,31.39,31.25,31.36,64326.0,30.4135,30.5302,30.3941,30.501,64326.0
2023-03-23 10:30:00,31.36,31.38,31.24,31.24,70174.0,30.501,30.5205,30.3843,30.3843,70174.0
2023-03-23 10:40:00,31.25,31.32,31.24,31.28,76989.0,30.3941,30.4621,30.3843,30.4232,76989.0
2023-03-23 10:50:00,31.29,31.3,31.23,31.24,59815.0,30.433,30.4427,30.3746,30.3843,59815.0
2023-03-23 11:00:00,31.23,31.25,31.2,31.23,54460.0,30.3746,30.3941,30.3454,30.3746,54460.0
2023-03-23 11:10:00,31.24,31.39,31.24,31.39,77148.0,30.3843,30.5302,30.3843,30.5302,77148.0
2023-03-23 11:20:00,31.39,31.48,31.36,31.43,98560.0,30.5302,30.6178,30.501,30.5691,98560.0
2023-03-23 11:30:00,31.43,31.54,31.43,31.52,160225.0,30.5691,30.6761,30.5691,30.6567,160225.0
2023-03-23 11:40:00,31.52,31.57,31.4,31.4,149493.0,30.6567,30.7053,30.5399,30.5399,149493.0
2023-03-23 11:50:00,31.39,31.41,31.36,31.36,78878.0,30.5302,30.5497,30.501,30.501,78878.0
2023-03-23 12:00:00,31.36,31.43,31.31,31.41,74363.0,30.501,30.5691,30.4524,30.5497,74363.0
2023-03-23 12:10:00,31.41,31.52,31.4,31.5,90072.0,30.5497,30.6567,30.5399,30.6372,90072.0
2023-03-23 12:20:00,31.5,31.57,31.49,31.54,111372.0,30.6372,30.7053,30.6275,30.6761,111372.0
2023-03-23 12:30:00,31.54,31.62,31.51,31.6,100140.0,30.6761,30.7539,30.6469,30.7345,100140.0
2023-03-23 12:40:00,31.61,31.61,31.53,31.55,108494.0,30.7442,30.7442,30.6664,30.6858,108494.0
2023-03-23 12:50:00,31.54,31.56,31.45,31.45,138065.0,30.6761,30.6956,30.5886,30.5886,138065.0
2023-03-23 13:00:00,31.45,31.48,31.43,31.47,87155.0,30.5886,30.6178,30.5691,30.608,87155.0
2023-03-23 13:10:00,31.46,31.46,31.31,31.33,84381.0,30.5983,30.5983,30.4524,30.4719,84381.0
2023-03-23 13:20:00,31.32,31.42,31.3,31.37,82726.0,30.4621,30.5594,30.4427,30.5108,82726.0
2023-03-23 13:30:00,31.38,31.52,31.37,31.46,160373.0,30.5205,30.6567,30.5108,30.5983,160373.0
2023-03-23 13:40:00,31.47,31.54,31.47,31.53,69731.0,30.608,30.6761,30.608,30.6664,69731.0
2023-03-23 13:50:00,31.53,31.54,31.49,31.52,38573.0,30.6664,30.6761,30.6275,30.6567,38573.0
2023-03-23 14:00:00,31.53,31.67,31.53,31.67,94569.0,30.6664,30.8026,30.6664,30.8026,94569.0
2023-03-23 14:10:00,31.68,31.7,31.62,31.62,128699.0,30.8123,30.8317,30.7539,30.7539,128699.0
2023-03-23 14:20:00,31.62,31.66,31.55,31.55,97124.0,30.7539,30.7928,30.6858,30.6858,97124.0
2023-03-23 14:30:00,31.55,31.57,31.5,31.54,107815.0,30.6858,30.7053,30.6372,30.6761,107815.0
2023-03-23 14:40:00,31.53,31.53,31.45,31.46,175511.0,30.6664,30.6664,30.5886,30.5983,175511.0
2023-03-23 14:50:00,31.47,31.47,31.18,31.22,153901.0,30.608,30.608,30.326,30.3649,153901.0
2023-03-23 15:00:00,31.22,31.36,31.11,31.35,238131.0,30.3649,30.501,30.2579,30.4913,238131.0
2023-03-23 15:10:00,31.36,31.38,31.26,31.26,96969.0,30.501,30.5205,30.4038,30.4038,96969.0
2023-03-23 15:20:00,31.25,31.27,31.18,31.26,100092.0,30.3941,30.4135,30.326,30.4038,100092.0
2023-03-23 15:30:00,31.26,31.37,31.25,31.37,106477.0,30.4038,30.5108,30.3941,30.5108,106477.0
2023-03-23 15:40:00,31.36,31.36,31.23,31.27,187919.0,30.501,30.501,30.3746,30.4135,187919.0
2023-03-23 15:50:00,31.28,31.38,31.27,31.29,335833.0,30.4232,30.5205,30.4135,30.433,335833.0
2023-03-24 09:30:00,31.41,31.61,31.38,31.45,405864.0,30.5497,30.7442,30.5205,30.5886,405864.0
2023-03-24 09:40:00,31.46,31.47,31.24,31.38,345259.0,30.5983,30.608,30.3843,30.5205,345259.0
2023-03-24 09:50:00,31.39,31.4,31.16,31.18,233484.0,30.5302,30.5399,30.3065,30.326,233484.0
2023-03-24 10:00:00,31.17,31.38,31.11,31.36,246759.0,30.3162,30.5205,30.2579,30.501,246759.0
2023-03-24 10:10:00,31.36,31.45,31.35,31.43,167494.0,30.501,30.5886,30.4913,30.5691,167494.0
2023-03-24 10:20:00,31.44,31.5,31.39,31.39,142295.0,30.5789,30.6372,30.5302,30.5302,142295.0
2023-03-24 10:30:00,31.4,31.46,31.34,31.43,157411.0,30.5399,30.5983,30.4816,30.5691,157411.0
2023-03-24 10:40:00,31.43,31.57,31.43,31.51,118156.0,30.5691,30.7053,30.5691,30.6469,118156.0
2023-03-24 10:50:00,31.51,31.55,31.5,31.54,41442.0,30.6469,30.6858,30.6372,30.6761,41442.0
2023-03-24 11:00:00,31.54,31.62,31.5,31.52,144948.0,30.6761,30.7539,30.6372,30.6567,144948.0
2023-03-24 11:10:00,31.52,31.52,31.42,31.44,71451.0,30.6567,30.6567,30.5594,30.5789,71451.0
2023-03-24 11:20:00,31.44,31.59,31.4,31.57,147083.0,30.5789,30.7247,30.5399,30.7053,147083.0
2023-03-24 11:30:00,31.58,31.66,31.57,31.58,190504.0,30.715,30.7928,30.7053,30.715,190504.0
2023-03-24 11:40:00,31.59,31.66,31.56,31.64,125257.0,30.7247,30.7928,30.6956,30.7734,125257.0
2023-03-24 11:50:00,31.64,31.76,31.64,31.7,158697.0,30.7734,30.8901,30.7734,30.8317,158697.0
2023-03-24 12:00:00,31.69,31.73,31.64,31.73,140516.0,30.822,30.8609,30.7734,30.8609,140516.0
2023-03-24 12:10:00,31.73,31.75,31.68,31.73,80092.0,30.8609,30.8804,30.8123,30.8609,80092.0
2023-03-24 12:20:00,31.73,31.76,31.64,31.66,276875.0,30.8609,30.8901,30.7734,30.7928,276875.0
2023-03-24 12:30:00,31.66,31.73,31.66,31.7,129490.0,30.7928,30.8609,30.7928,30.8317,129490.0
2023-03-24 12:40:00,31.7,31.79,31.7,31.77,165744.0,30.8317,30.9193,30.8317,30.8998,165744.0
2023-03-24 12:50:00,31.77,31.79,31.75,31.75,111349.0,30.8998,30.9193,30.8804,30.8804,111349.0
2023-03-24 13:00:00,31.76,31.79,31.61,31.61,191722.0,30.8901,30.9193,30.7442,30.7442,191722.0
2023-03-24 13:10:00,31.6,31.66,31.59,31.62,115275.0,30.7345,30.7928,30.7247,30.7539,115275.0
2023-03-24 13:20:00,31.61,31.63,31.45,31.5,218690.0,30.7442,30.7636,30.5886,30.6372,218690.0
2023-03-24 13:30:00,31.5,31.51,31.42,31.42,153490.0,30.6372,30.6469,30.5594,30.5594,153490.0
2023-03-24 13:40:00,31.41,31.43,31.36,31.42,94386.0,30.5497,30.5691,30.501,30.5594,94386.0
2023-03-24 13:50:00,31.43,31.45,31.43,31.43,74437.0,30.5691,30.5886,30.5691,30.5691,74437.0
2023-03-24 14:00:00,31.43,31.46,31.4,31.45,70665.0,30.5691,30.5983,30.5399,30.5886,70665.0
2023-03-24 14:10:00,31.46,31.46,31.38,31.41,89001.0,30.5983,30.5983,30.5205,30.5497,89001.0
2023-03-24 14:20:00,31.41,31.41,31.35,31.41,56992.0,30.5497,30.5497,30.4913,30.5497,56992.0
2023-03-24 14:30:00,31.43,31.49,31.41,31.48,46050.0,30.5691,30.6275,30.5497,30.6178,46050.0
2023-03-24 14:40:00,31.49,31.54,31.48,31.53,101981.0,30.6275,30.6761,30.6178,30.6664,101981.0
2023-03-24 14:50:00,31.52,31.52,31.44,31.45,61334.0,30.6567,30.6567,30.5789,30.5886,61334.0
2023-03-24 15:00:00,31.46,31.49,31.43,31.48,31893.0,30.5983,30.6275,30.5691,30.6178,31893.0
2023-03-24 15:10:00,31.48,31.52,31.45,31.5,43072.0,30.6178,30.6567,30.5886,30.6372,43072.0
2023-03-24 15:20:00,31.5,31.55,31.48,31.55,68596.0,30.6372,30.6858,30.6178,30.6858,68596.0
2023-03-24 15:30:00,31.54,31.56,31.5,31.54,79594.0,30.6761,30.6956,30.6372,30.6761,79594.0
2023-03-24 15:40:00,31.54,31.54,31.45,31.48,97972.0,30.6761,30.6761,30.5886,30.6178,97972.0
2023-03-24 15:50:00,31.48,31.55,31.48,31.54,253855.0,30.6178,30.6858,30.6178,30.6761,253855.0
2023-03-27 09:30:00,30.88,31.03,30.75,30.89,721713.0,30.0342,30.1801,29.9078,30.0439,721713.0
2023-03-27 09:40:00,30.89,31.01,30.79,30.85,203684.0,30.0439,30.1606,29.9467,30.005,203684.0
2023-03-27 09:50:00,30.86,31.1,30.86,31.1,164885.0,30.0147,30.2482,30.0147,30.2482,164885.0
2023-03-27 10:00:00,31.13,31.14,31.04,31.08,187389.0,30.2773,30.2871,30.1898,30.2287,187389.0
2023-03-27 10:10:00,31.08,31.16,31.05,31.11,122825.0,30.2287,30.3065,30.1995,30.2579,122825.0
2023-03-27 10:20:00,31.12,31.32,31.11,31.3,168817.0,30.2676,30.4621,30.2579,30.4427,168817.0
2023-03-27 10:30:00,31.31,31.31,31.2,31.28,140248.0,30.4524,30.4524,30.3454,30.4232,140248.0
2023-03-27 10:40:00,31.29,31.34,31.25,31.31,82682.0,30.433,30.4816,30.3941,30.4524,82682.0
2023-03-27 10:50:00,31.3,31.31,31.24,31.28,51133.0,30.4427,30.4524,30.3843,30.4232,51133.0
2023-03-27 11:00:00,31.28,31.3,31.23,31.3,33212.0,30.4232,30.4427,30.3746,30.4427,33212.0
2023-03-27 11:10:00,31.3,31.38,31.3,31.38,53587.0,30.4427,30.5205,30.4427,30.5205,53587.0
2023-03-27 11:20:00,31.39,31.39,31.29,31.34,27979.0,30.5302,30.5302,30.433,30.4816,27979.0
2023-03-27 11:30:00,31.34,31.34,31.28,31.34,38150.0,30.4816,30.4816,30.4232,30.4816,38150.0
2023-03-27 11:40:00,31.34,31.43,31.34,31.43,32793.0,30.4816,30.5691,30.4816,30.5691,32793.0
2023-03-27 11:50:00,31.42,31.42,31.37,31.39,88880.0,30.5594,30.5594,30.5108,30.5302,88880.0
2023-03-27 12:00:00,31.4,31.48,31.4,31.48,53408.0,30.5399,30.6178,30.5399,30.6178,53408.0
2023-03-27 12:10:00,31.48,31.5,31.45,31.48,111184.0,30.6178,30.6372,30.5886,30.6178,111184.0
2023-03-27 12:20:00,31.48,31.49,31.43,31.43,51173.0,30.6178,30.6275,30.5691,30.5691,51173.0
2023-03-27 12:30:00,31.44,31.5,31.43,31.49,54398.0,30.5789,30.6372,30.5691,30.6275,54398.0
2023-03-27 12:40:00,31.49,31.52,31.48,31.48,71757.0,30.6275,30.6567,30.6178,30.6178,71757.0
2023-03-27 12:50:00,31.48,31.5,31.37,31.41,62284.0,30.6178,30.6372,30.5108,30.5497,62284.0
2023-03-27 13:00:00,31.43,31.45,31.39,31.4,83089.0,30.5691,30.5886,30.5302,30.5399,83089.0
2023-03-27 13:10:00,31.41,31.42,31.32,31.4,76243.0,30.5497,30.5594,30.4621,30.5399,76243.0
2023-03-27 13:20:00,31.41,31.43,31.4,31.4,69129.0,30.5497,30.5691,30.5399,30.5399,69129.0
2023-03-27 13:30:00,31.4,31.41,31.34,31.36,51728.0,30.5399,30.5497,30.4816,30.501,51728.0
2023-03-27 13:40:00,31.36,31.38,31.33,31.38,21577.0,30.501,30.5205,30.4719,30.5205,21577.0
2023-03-27 13:50:00,31.38,31.4,31.34,31.35,36745.0,30.5205,30.5399,30.4816,30.4913,36745.0
2023-03-27 14:00:00,31.36,31.38,31.34,31.34,48313.0,30.501,30.5205,30.4816,30.4816,48313.0
2023-03-27 14:10:00,31.34,31.34,31.29,31.29,18246.0,30.4816,30.4816,30.433,30.433,18246.0
2023-03-27 14:20:00,31.3,31.33,31.29,31.3,38499.0,30.4427,30.4719,30.433,30.4427,38499.0
2023-03-27 14:30:00,31.31,31.39,31.31,31.37,33150.0,30.4524,30.5302,30.4524,30.5108,33150.0
2023-03-27 14:40:00,31.38,31.47,31.38,31.47,43389.0,30.5205,30.608,30.5205,30.608,43389.0
2023-03-27 14:50:00,31.46,31.48,31.44,31.46,59957.0,30.5983,30.6178,30.5789,30.5983,59957.0
2023-03-27 15:00:00,31.46,31.51,31.46,31.49,123708.0,30.5983,30.6469,30.5983,30.6275,123708.0
2023-03-27 15:10:00,31.49,31.5,31.46,31.46,42067.0,30.6275,30.6372,30.5983,30.5983,42067.0
2023-03-27 15:20:00,31.46,31.5,31.45,31.47,30607.0,30.5983,30.6372,30.5886,30.608,30607.0
2023-03-27 15:30:00,31.47,31.48,31.44,31.47,64235.0,30.608,30.6178,30.5789,30.608,64235.0
2023-03-27 15:40:00,31.47,31.52,31.47,31.48,70309.0,30.608,30.6567,30.608,30.6178,70309.0
2023-03-27 15:50:00,31.48,31.55,31.47,31.53,153113.0,30.6178,30.6858,30.608,30.6664,153113.0
2023-03-28 09:30:00,31.7,31.74,31.59,31.65,243410.0,30.8317,30.8706,30.7247,30.7831,243410.0
2023-03-28 09:40:00,31.66,31.66,31.43,31.57,145329.0,30.7928,30.7928,30.5691,30.7053,145329.0
2023-03-28 09:50:00,31.57,31.65,31.51,31.52,92340.0,30.7053,30.7831,30.6469,30.6567,92340.0
2023-03-28 10:00:00,31.52,31.63,31.5,31.55,93125.0,30.6567,30.7636,30.6372,30.6858,93125.0
2023-03-28 10:10:00,31.56,31.59,31.45,31.51,116081.0,30.6956,30.7247,30.5886,30.6469,116081.0
2023-03-28 10:20:00,31.52,31.72,31.5,31.68,94390.0,30.6567,30.8512,30.6372,30.8123,94390.0
2023-03-28 10:30:00,31.68,31.88,31.68,31.73,189384.0,30.8123,31.0068,30.8123,30.8609,189384.0
2023-03-28 10:40:00,31.73,31.81,31.72,31.78,88908.0,30.8609,30.9387,30.8512,30.9095,88908.0
2023-03-28 10:50:00,31.79,31.87,31.79,31.87,67125.0,30.9193,30.9971,30.9193,30.9971,67125.0
2023-03-28 11:00:00,31.87,31.96,31.87,31.96,62106.0,30.9971,31.0846,30.9971,31.0846,62106.0
2023-03-28 11:10:00,31.95,31.98,31.92,31.93,115359.0,31.0749,31.1041,31.0457,31.0554,115359.0
2023-03-28 11:20:00,31.93,31.96,31.89,31.89,56788.0,31.0554,31.0846,31.0165,31.0165,56788.0
2023-03-28 11:30:00,31.89,32.02,31.87,32.0,161467.0,31.0165,31.143,30.9971,31.1235,161467.0
2023-03-28 11:40:00,32.0,32.05,31.98,32.05,48143.0,31.1235,31.1721,31.1041,31.1721,48143.0
2023-03-28 11:50:00,32.05,32.08,31.99,32.0,54956.0,31.1721,31.2013,31.1138,31.1235,54956.0
2023-03-28 12:00:00,32.01,32.06,32.01,32.05,39949.0,31.1332,31.1819,31.1332,31.1721,39949.0
2023-03-28 12:10:00,32.04,32.04,31.91,31.97,71872.0,31.1624,31.1624,31.036,31.0943,71872.0
2023-03-28 12:20:00,31.97,32.02,31.97,31.98,53625.0,31.0943,31.143,31.0943,31.1041,53625.0
2023-03-28 12:30:00,31.98,32.04,31.97,32.04,51606.0,31.1041,31.1624,31.0943,31.1624,51606.0
2023-03-28 12:40:00,32.04,32.05,32.01,32.01,73433.0,31.1624,31.1721,31.1332,31.1332,73433.0
2023-03-28 12:50:00,32.01,32.06,32.0,32.06,58230.0,31.1332,31.1819,31.1235,31.1819,58230.0
2023-03-28 13:00:00,32.05,32.08,32.05,32.07,73071.0,31.1721,31.2013,31.1721,31.1916,73071.0
2023-03-28 13:10:00,32.06,32.16,32.05,32.15,80551.0,31.1819,31.2791,31.1721,31.2694,80551.0
2023-03-28 13:20:00,32.15,32.15,32.1,32.12,79701.0,31.2694,31.2694,31.2208,31.2402,79701.0
2023-03-28 13:30:00,32.12,32.17,32.12,32.17,112513.0,31.2402,31.2889,31.2402,31.2889,112513.0
2023-03-28 13:40:00,32.17,32.24,32.17,32.24,192706.0,31.2889,31.3569,31.2889,31.3569,192706.0
2023-03-28 13:50:00,32.24,32.25,32.19,32.2,105668.0,31.3569,31.3667,31.3083,31.318,105668.0
2023-03-28 14:00:00,32.2,32.2,32.15,32.18,113247.0,31.318,31.318,31.2694,31.2986,113247.0
2023-03-28 14:10:00,32.18,32.18,32.11,32.11,56751.0,31.2986,31.2986,31.2305,31.2305,56751.0
2023-03-28 14:20:00,32.12,32.15,32.1,32.12,62006.0,31.2402,31.2694,31.2208,31.2402,62006.0
2023-03-28 14:30:00,32.12,32.14,32.1,32.13,111026.0,31.2402,31.2597,31.2208,31.25,111026.0
2023-03-28 14:40:00,32.13,32.18,32.13,32.18,111372.0,31.25,31.2986,31.25,31.2986,111372.0
2023-03-28 14:50:00,32.18,32.27,32.18,32.24,94720.0,31.2986,31.3861,31.2986,31.3569,94720.0
2023-03-28 15:00:00,32.25,32.27,32.24,32.25,121215.0,31.3667,31.3861,31.3569,31.3667,121215.0
2023-03-28 15:10:00,32.25,32.28,32.24,32.26,115253.0,31.3667,31.3958,31.3569,31.3764,115253.0
2023-03-28 15:20:00,32.26,32.31,32.26,32.28,132507.0,31.3764,31.425,31.3764,31.3958,132507.0
2023-03-28 15:30:00,32.27,32.35,32.27,32.3,135805.0,31.3861,31.4639,31.3861,31.4153,135805.0
2023-03-28 15:40:00,32.3,32.34,32.27,32.27,237446.0,31.4153,31.4542,31.3861,31.3861,237446.0
2023-03-28 15:50:00,32.27,32.32,32.23,32.31,566042.0,31.3861,31.4347,31.3472,31.425,566042.0
2023-03-29 09:30:00,32.0,32.07,31.88,32.04,286930.0,31.1235,31.1916,31.0068,31.1624,286930.0
2023-03-29 09:40:00,32.04,32.2,32.02,32.12,155178.0,31.1624,31.318,31.143,31.2402,155178.0
2023-03-29 09:50:00,32.12,32.23,32.1,32.19,93936.0,31.2402,31.3472,31.2208,31.3083,93936.0
2023-03-29 10:00:00,32.18,32.19,32.06,32.16,125358.0,31.2986,31.3083,31.1819,31.2791,125358.0
2023-03-29 10:10:00,32.17,32.21,32.14,32.16,36588.0,31.2889,31.3278,31.2597,31.2791,36588.0
2023-03-29 10:20:00,32.17,32.22,32.16,32.18,69920.0,31.2889,31.3375,31.2791,31.2986,69920.0
2023-03-29 10:30:00,32.19,32.28,32.19,32.23,93260.0,31.3083,31.3958,31.3083,31.3472,93260.0
2023-03-29 10:40:00,32.25,32.3,32.19,32.27,83659.0,31.3667,31.4153,31.3083,31.3861,83659.0
2023-03-29 10:50:00,32.26,32.37,32.23,32.25,92821.0,31.3764,31.4834,31.3472,31.3667,92821.0
2023-03-29 11:00:00,32.25,32.25,32.08,32.1,56243.0,31.3667,31.3667,31.2013,31.2208,56243.0
2023-03-29 11:10:00,32.09,32.1,31.99,32.05,75828.0,31.211,31.2208,31.1138,31.1721,75828.0
2023-03-29 11:20:00,32.05,32.12,32.03,32.1,48028.0,31.1721,31.2402,31.1527,31.2208,48028.0
2023-03-29 11:30:00,32.09,32.16,32.09,32.13,70954.0,31.211,31.2791,31.211,31.25,70954.0
2023-03-29 11:40:00,32.13,32.15,32.12,32.12,65780.0,31.25,31.2694,31.2402,31.2402,65780.0
2023-03-29 11:50:00,32.13,32.13,31.99,32.0,56051.0,31.25,31.25,31.1138,31.1235,56051.0
2023-03-29 12:00:00,32.0,32.05,31.99,32.04,42749.0,31.1235,31.1721,31.1138,31.1624,42749.0
2023-03-29 12:10:00,32.04,32.06,32.01,32.01,29958.0,31.1624,31.1819,31.1332,31.1332,29958.0
2023-03-29 12:20:00,32.02,32.02,31.9,31.92,56013.0,31.143,31.143,31.0263,31.0457,56013.0
2023-03-29 12:30:00,31.91,32.01,31.91,32.0,39950.0,31.036,31.1332,31.036,31.1235,39950.0
2023-03-29 12:40:00,31.99,32.02,31.95,32.01,25197.0,31.1138,31.143,31.0749,31.1332,25197.0
2023-03-29 12:50:00,32.01,32.07,32.01,32.07,23500.0,31.1332,31.1916,31.1332,31.1916,23500.0
2023-03-29 13:00:00,32.07,32.08,32.04,32.05,38306.0,31.1916,31.2013,31.1624,31.1721,38306.0
2023-03-29 13:10:00,32.04,32.04,31.98,31.98,41392.0,31.1624,31.1624,31.1041,31.1041,41392.0
2023-03-29 13:20:00,31.98,32.0,31.93,31.99,31268.0,31.1041,31.1235,31.0554,31.1138,31268.0
2023-03-29 13:30:00,32.02,32.07,32.02,32.06,18451.0,31.143,31.1916,31.143,31.1819,18451.0
2023-03-29 13:40:00,32.07,32.08,32.03,32.05,15453.0,31.1916,31.2013,31.1527,31.1721,15453.0
2023-03-29 13:50:00,32.05,32.06,32.04,32.06,13769.0,31.1721,31.1819,31.1624,31.1819,13769.0
2023-03-29 14:00:00,32.06,32.07,32.02,32.05,24840.0,31.1819,31.1916,31.143,31.1721,24840.0
2023-03-29 14:10:00,32.06,32.11,32.05,32.05,41782.0,31.1819,31.2305,31.1721,31.1721,41782.0
2023-03-29 14:20:00,32.05,32.08,32.04,32.07,50073.0,31.1721,31.2013,31.1624,31.1916,50073.0
2023-03-29 14:30:00,32.07,32.09,32.02,32.04,28998.0,31.1916,31.211,31.143,31.1624,28998.0
2023-03-29 14:40:00,32.03,32.08,32.01,32.07,22329.0,31.1527,31.2013,31.1332,31.1916,22329.0
2023-03-29 14:50:00,32.07,32.07,32.02,32.05,101620.0,31.1916,31.1916,31.143,31.1721,101620.0
2023-03-29 15:00:00,32.05,32.08,32.02,32.07,121779.0,31.1721,31.2013,31.143,31.1916,121779.0
2023-03-29 15:10:00,32.07,32.1,32.07,32.09,63044.0,31.1916,31.2208,31.1916,31.211,63044.0
2023-03-29 15:20:00,32.09,32.09,32.02,32.04,128927.0,31.211,31.211,31.143,31.1624,128927.0
2023-03-29 15:30:00,32.03,32.05,32.0,32.01,51265.0,31.1527,31.1721,31.1235,31.1332,51265.0
2023-03-29 15:40:00,32.02,32.03,31.99,32.03,137983.0,31.143,31.1527,31.1138,31.1527,137983.0
2023-03-29 15:50:00,32.03,32.09,32.02,32.04,244106.0,31.1527,31.211,31.143,31.1624,244106.0
2023-03-30 09:30:00,32.36,32.44,32.16,32.17,357505.0,31.4737,31.5515,31.2791,31.2889,357505.0
2023-03-30 09:40:00,32.17,32.29,32.14,32.26,210074.0,31.2889,31.4056,31.2597,31.3764,210074.0
2023-03-30 09:50:00,32.26,32.38,32.23,32.24,75085.0,31.3764,31.4931,31.3472,31.3569,75085.0
2023-03-30 10:00:00,32.22,32.23,32.11,32.15,66681.0,31.3375,31.3472,31.2305,31.2694,66681.0
2023-03-30 10:10:00,32.15,32.28,32.15,32.28,101277.0,31.2694,31.3958,31.2694,31.3958,101277.0
2023-03-30 10:20:00,32.28,32.33,32.22,32.22,69535.0,31.3958,31.4445,31.3375,31.3375,69535.0
2023-03-30 10:30:00,32.22,32.31,32.2,32.31,37441.0,31.3375,31.425,31.318,31.425,37441.0
2023-03-30 10:40:00,32.31,32.37,32.28,32.36,75269.0,31.425,31.4834,31.3958,31.4737,75269.0
2023-03-30 10:50:00,32.37,32.39,32.31,32.38,46531.0,31.4834,31.5028,31.425,31.4931,46531.0
2023-03-30 11:00:00,32.39,32.46,32.33,32.46,56421.0,31.5028,31.5709,31.4445,31.5709,56421.0
2023-03-30 11:10:00,32.46,32.53,32.45,32.5,90206.0,31.5709,31.639,31.5612,31.6098,90206.0
2023-03-30 11:20:00,32.5,32.5,32.44,32.47,63759.0,31.6098,31.6098,31.5515,31.5806,63759.0
2023-03-30 11:30:00,32.48,32.51,32.43,32.45,67990.0,31.5904,31.6195,31.5417,31.5612,67990.0
2023-03-30 11:40:00,32.45,32.49,32.42,32.42,29801.0,31.5612,31.6001,31.532,31.532,29801.0
2023-03-30 11:50:00,32.4,32.44,32.37,32.43,30820.0,31.5126,31.5515,31.4834,31.5417,30820.0
2023-03-30 12:00:00,32.42,32.51,32.42,32.5,55833.0,31.532,31.6195,31.532,31.6098,55833.0
2023-03-30 12:10:00,32.5,32.56,32.44,32.51,91361.0,31.6098,31.6682,31.5515,31.6195,91361.0
2023-03-30 12:20:00,32.5,32.54,32.48,32.54,46969.0,31.6098,31.6487,31.5904,31.6487,46969.0
2023-03-30 12:30:00,32.53,32.56,32.51,32.55,69439.0,31.639,31.6682,31.6195,31.6584,69439.0
2023-03-30 12:40:00,32.55,32.63,32.53,32.61,47969.0,31.6584,31.7363,31.639,31.7168,47969.0
2023-03-30 12:50:00,32.61,32.62,32.58,32.6,44455.0,31.7168,31.7265,31.6876,31.7071,44455.0
2023-03-30 13:00:00,32.61,32.62,32.53,32.54,38556.0,31.7168,31.7265,31.639,31.6487,38556.0
2023-03-30 13:10:00,32.52,32.53,32.46,32.49,43996.0,31.6293,31.639,31.5709,31.6001,43996.0
2023-03-30 13:20:00,32.49,32.49,32.39,32.42,36854.0,31.6001,31.6001,31.5028,31.532,36854.0
2023-03-30 13:30:00,32.41,32.45,32.38,32.43,37319.0,31.5223,31.5612,31.4931,31.5417,37319.0
2023-03-30 13:40:00,32.44,32.44,32.35,32.36,25703.0,31.5515,31.5515,31.4639,31.4737,25703.0
2023-03-30 13:50:00,32.37,32.38,32.34,32.37,44392.0,31.4834,31.4931,31.4542,31.4834,44392.0
2023-03-30 14:00:00,32.37,32.39,32.35,32.35,24957.0,31.4834,31.5028,31.4639,31.4639,24957.0
2023-03-30 14:10:00,32.35,32.45,32.34,32.42,33024.0,31.4639,31.5612,31.4542,31.532,33024.0
2023-03-30 14:20:00,32.42,32.5,32.42,32.5,28575.0,31.532,31.6098,31.532,31.6098,28575.0
2023-03-30 14:30:00,32.49,32.5,32.45,32.45,38739.0,31.6001,31.6098,31.5612,31.5612,38739.0
2023-03-30 14:40:00,32.46,32.46,32.4,32.42,21466.0,31.5709,31.5709,31.5126,31.532,21466.0
2023-03-30 14:50:00,32.42,32.49,32.4,32.49,22589.0,31.532,31.6001,31.5126,31.6001,22589.0
2023-03-30 15:00:00,32.5,32.51,32.45,32.46,32110.0,31.6098,31.6195,31.5612,31.5709,32110.0
2023-03-30 15:10:00,32.45,32.47,32.43,32.44,35485.0,31.5612,31.5806,31.5417,31.5515,35485.0
2023-03-30 15:20:00,32.45,32.51,32.45,32.51,84606.0,31.5612,31.6195,31.5612,31.6195,84606.0
2023-03-30 15:30:00,32.51,32.55,32.49,32.55,52231.0,31.6195,31.6584,31.6001,31.6584,52231.0
2023-03-30 15:40:00,32.55,32.55,32.48,32.48,46831.0,31.6584,31.6584,31.5904,31.5904,46831.0
2023-03-30 15:50:00,32.49,32.53,32.48,32.51,219980.0,31.6001,31.639,31.5904,31.6195,219980.0
2023-03-31 09:30:00,32.61,32.71,32.53,32.7,185437.0,31.7168,31.8141,31.639,31.8043,185437.0
2023-03-31 09:40:00,32.7,32.72,32.55,32.57,100159.0,31.8043,31.8238,31.6584,31.6779,100159.0
2023-03-31 09:50:00,32.57,32.73,32.5,32.65,187906.0,31.6779,31.8335,31.6098,31.7557,187906.0
2023-03-31 10:00:00,32.65,32.7,32.62,32.64,91718.0,31.7557,31.8043,31.7265,31.746,91718.0
2023-03-31 10:10:00,32.62,32.68,32.48,32.48,95218.0,31.7265,31.7849,31.5904,31.5904,95218.0
2023-03-31 10:20:00,32.5,32.56,32.5,32.54,46249.0,31.6098,31.6682,31.6098,31.6487,46249.0
2023-03-31 10:30:00,32.55,32.61,32.48,32.55,47237.0,31.6584,31.7168,31.5904,31.6584,47237.0
2023-03-31 10:40:00,32.56,32.65,32.56,32.64,54693.0,31.6682,31.7557,31.6682,31.746,54693.0
2023-03-31 10:50:00,32.63,32.63,32.43,32.55,91102.0,31.7363,31.7363,31.5417,31.6584,91102.0
2023-03-31 11:00:00,32.55,32.57,32.48,32.49,52424.0,31.6584,31.6779,31.5904,31.6001,52424.0
2023-03-31 11:10:00,32.49,32.57,32.49,32.52,76728.0,31.6001,31.6779,31.6001,31.6293,76728.0
2023-03-31 11:20:00,32.52,32.6,32.52,32.56,45689.0,31.6293,31.7071,31.6293,31.6682,45689.0
2023-03-31 11:30:00,32.56,32.58,32.54,32.56,36797.0,31.6682,31.6876,31.6487,31.6682,36797.0
2023-03-31 11:40:00,32.56,32.59,32.55,32.58,23745.0,31.6682,31.6974,31.6584,31.6876,23745.0
2023-03-31 11:50:00,32.58,32.58,32.54,32.54,18609.0,31.6876,31.6876,31.6487,31.6487,18609.0
2023-03-31 12:00:00,32.54,32.54,32.45,32.45,52760.0,31.6487,31.6487,31.5612,31.5612,52760.0
2023-03-31 12:10:00,32.45,32.48,32.43,32.46,62290.0,31.5612,31.5904,31.5417,31.5709,62290.0
2023-03-31 12:20:00,32.47,32.47,32.44,32.45,59490.0,31.5806,31.5806,31.5515,31.5612,59490.0
2023-03-31 12:30:00,32.45,32.46,32.44,32.45,29724.0,31.5612,31.5709,31.5515,31.5612,29724.0
2023-03-31 12:40:00,32.45,32.45,32.39,32.39,84580.0,31.5612,31.5612,31.5028,31.5028,84580.0
2023-03-31 12:50:00,32.4,32.42,32.34,32.38,84175.0,31.5126,31.532,31.4542,31.4931,84175.0
2023-03-31 13:00:00,32.38,32.38,32.28,32.28,78482.0,31.4931,31.4931,31.3958,31.3958,78482.0
2023-03-31 13:10:00,32.28,32.28,32.15,32.15,127378.0,31.3958,31.3958,31.2694,31.2694,127378.0
2023-03-31 13:20:00,32.16,32.23,32.14,32.14,71312.0,31.2791,31.3472,31.2597,31.2597,71312.0
2023-03-31 13:30:00,32.15,32.2,32.12,32.13,74852.0,31.2694,31.318,31.2402,31.25,74852.0
2023-03-31 13:40:00,32.13,32.15,32.1,32.15,64858.0,31.25,31.2694,31.2208,31.2694,64858.0
2023-03-31 13:50:00,32.16,32.16,32.1,32.11,36078.0,31.2791,31.2791,31.2208,31.2305,36078.0
2023-03-31 14:00:00,32.12,32.21,32.12,32.17,33306.0,31.2402,31.3278,31.2402,31.2889,33306.0
2023-03-31 14:10:00,32.17,32.18,32.16,32.17,25360.0,31.2889,31.2986,31.2791,31.2889,25360.0
2023-03-31 14:20:00,32.18,32.2,32.17,32.18,13538.0,31.2986,31.318,31.2889,31.2986,13538.0
2023-03-31 14:30:00,32.19,32.29,32.19,32.24,49179.0,31.3083,31.4056,31.3083,31.3569,49179.0
2023-03-31 14:40:00,32.23,32.3,32.23,32.29,41269.0,31.3472,31.4153,31.3472,31.4056,41269.0
2023-03-31 14:50:00,32.29,32.37,32.29,32.34,139711.0,31.4056,31.4834,31.4056,31.4542,139711.0
2023-03-31 15:00:00,32.34,32.35,32.3,32.35,81400.0,31.4542,31.4639,31.4153,31.4639,81400.0
2023-03-31 15:10:00,32.35,32.35,32.31,32.33,53331.0,31.4639,31.4639,31.425,31.4445,53331.0
2023-03-31 15:20:00,32.34,32.37,32.3,32.34,66645.0,31.4542,31.4834,31.4153,31.4542,66645.0
2023-03-31 15:30:00,32.34,32.34,32.28,32.28,102750.0,31.4542,31.4542,31.3958,31.3958,102750.0
2023-03-31 15:40:00,32.28,32.31,32.27,32.29,82989.0,31.3958,31.425,31.3861,31.4056,82989.0
2023-03-31 15:50:00,32.29,32.42,32.28,32.41,388118.0,31.4056,31.532,31.3958,31.5223,388118.0
2023-04-03 09:30:00,32.5,32.51,32.24,32.29,367904.0,31.6098,31.6195,31.3569,31.4056,367904.0
2023-04-03 09:40:00,32.27,32.5,32.25,32.46,134932.0,31.3861,31.6098,31.3667,31.5709,134932.0
2023-04-03 09:50:00,32.45,32.49,32.37,32.4,142208.0,31.5612,31.6001,31.4834,31.5126,142208.0
2023-04-03 10:00:00,32.39,32.69,32.39,32.6,261786.0,31.5028,31.7946,31.5028,31.7071,261786.0
2023-04-03 10:10:00,32.59,32.81,32.54,32.78,144727.0,31.6974,31.9113,31.6487,31.8821,144727.0
2023-04-03 10:20:00,32.77,32.97,32.77,32.96,183544.0,31.8724,32.0669,31.8724,32.0572,183544.0
2023-04-03 10:30:00,32.97,33.0,32.88,32.9,176427.0,32.0669,32.0961,31.9794,31.9989,176427.0
2023-04-03 10:40:00,32.9,32.96,32.81,32.91,158673.0,31.9989,32.0572,31.9113,32.0086,158673.0
2023-04-03 10:50:00,32.92,32.97,32.9,32.91,127232.0,32.0183,32.0669,31.9989,32.0086,127232.0
2023-04-03 11:00:00,32.91,32.95,32.83,32.88,95162.0,32.0086,32.0475,31.9308,31.9794,95162.0
2023-04-03 11:10:00,32.88,32.96,32.87,32.94,136855.0,31.9794,32.0572,31.9697,32.0378,136855.0
2023-04-03 11:20:00,32.95,33.09,32.95,33.07,132844.0,32.0475,32.1837,32.0475,32.1642,132844.0
2023-04-03 11:30:00,33.06,33.14,33.06,33.09,125466.0,32.1545,32.2323,32.1545,32.1837,125466.0
2023-04-03 11:40:00,33.1,33.2,33.09,33.18,179238.0,32.1934,32.2906,32.1837,32.2712,179238.0
2023-04-03 11:50:00,33.17,33.26,33.17,33.22,150384.0,32.2615,32.349,32.2615,32.3101,150384.0
2023-04-03 12:00:00,33.22,33.27,33.19,33.25,108021.0,32.3101,32.3587,32.2809,32.3393,108021.0
2023-04-03 12:10:00,33.24,33.27,33.23,33.27,114164.0,32.3296,32.3587,32.3198,32.3587,114164.0
2023-04-03 12:20:00,33.27,33.28,33.25,33.27,195168.0,32.3587,32.3685,32.3393,32.3587,195168.0
2023-04-03 12:30:00,33.27,33.28,33.17,33.18,59531.0,32.3587,32.3685,32.2615,32.2712,59531.0
2023-04-03 12:40:00,33.18,33.19,33.16,33.16,56427.0,32.2712,32.2809,32.2517,32.2517,56427.0
2023-04-03 12:50:00,33.16,33.16,33.05,33.07,104476.0,32.2517,32.2517,32.1448,32.1642,104476.0
2023-04-03 13:00:00,33.06,33.06,32.94,32.96,116776.0,32.1545,32.1545,32.0378,32.0572,116776.0
2023-04-03 13:10:00,32.96,32.96,32.88,32.94,49814.0,32.0572,32.0572,31.9794,32.0378,49814.0
2023-04-03 13:20:00,32.94,32.95,32.88,32.9,98565.0,32.0378,32.0475,31.9794,31.9989,98565.0
2023-04-03 13:30:00,32.9,32.94,32.88,32.94,78777.0,31.9989,32.0378,31.9794,32.0378,78777.0
2023-04-03 13:40:00,32.95,32.97,32.91,32.91,45066.0,32.0475,32.0669,32.0086,32.0086,45066.0
2023-04-03 13:50:00,32.91,32.94,32.88,32.94,43422.0,32.0086,32.0378,31.9794,32.0378,43422.0
2023-04-03 14:00:00,32.93,32.96,32.9,32.9,70143.0,32.028,32.0572,31.9989,31.9989,70143.0
2023-04-03 14:10:00,32.89,32.96,32.88,32.9,77114.0,31.9891,32.0572,31.9794,31.9989,77114.0
2023-04-03 14:20:00,32.9,32.94,32.9,32.92,42222.0,31.9989,32.0378,31.9989,32.0183,42222.0
2023-04-03 14:30:00,32.92,32.93,32.85,32.91,101517.0,32.0183,32.028,31.9502,32.0086,101517.0
2023-04-03 14:40:00,32.9,32.92,32.88,32.88,51132.0,31.9989,32.0183,31.9794,31.9794,51132.0
2023-04-03 14:50:00,32.88,32.88,32.81,32.82,74363.0,31.9794,31.9794,31.9113,31.9211,74363.0
2023-04-03 15:00:00,32.82,32.88,32.81,32.85,77542.0,31.9211,31.9794,31.9113,31.9502,77542.0
2023-04-03 15:10:00,32.85,32.96,32.85,32.95,60701.0,31.9502,32.0572,31.9502,32.0475,60701.0
2023-04-03 15:20:00,32.95,33.08,32.95,33.05,219750.0,32.0475,32.1739,32.0475,32.1448,219750.0
2023-04-03 15:30:00,33.04,33.08,33.02,33.05,103261.0,32.135,32.1739,32.1156,32.1448,103261.0
2023-04-03 15:40:00,33.04,33.09,33.04,33.04,126737.0,32.135,32.1837,32.135,32.135,126737.0
2023-04-03 15:50:00,33.04,33.15,33.02,33.06,483060.0,32.135,32.242,32.1156,32.1545,483060.0
2023-04-04 09:30:00,33.11,33.12,32.96,33.03,270782.0,32.2031,32.2128,32.0572,32.1253,270782.0
2023-04-04 09:40:00,33.03,33.2,33.03,33.14,221004.0,32.1253,32.2906,32.1253,32.2323,221004.0
2023-04-04 09:50:00,33.14,33.16,32.92,32.98,162192.0,32.2323,32.2517,32.0183,32.0767,162192.0
2023-04-04 10:00:00,32.99,33.48,32.99,33.45,660801.0,32.0864,32.563,32.0864,32.5338,660801.0
2023-04-04 10:10:00,33.47,33.9,33.47,33.82,463102.0,32.5533,32.9715,32.5533,32.8937,463102.0
2023-04-04 10:20:00,33.8,33.84,33.66,33.81,323939.0,32.8742,32.9131,32.738,32.8839,323939.0
2023-04-04 10:30:00,33.82,33.94,33.78,33.94,353287.0,32.8937,33.0104,32.8548,33.0104,353287.0
2023-04-04 10:40:00,33.94,34.09,33.93,34.08,341254.0,33.0104,33.1563,33.0007,33.1465,341254.0
2023-04-04 10:50:00,34.08,34.15,33.9,33.92,475378.0,33.1465,33.2146,32.9715,32.9909,475378.0
2023-04-04 11:00:00,33.92,34.06,33.89,34.03,187700.0,32.9909,33.1271,32.9617,33.0979,187700.0
2023-04-04 11:10:00,34.03,34.03,33.94,33.95,122942.0,33.0979,33.0979,33.0104,33.0201,122942.0
2023-04-04 11:20:00,33.94,33.96,33.88,33.95,57060.0,33.0104,33.0298,32.952,33.0201,57060.0
2023-04-04 11:30:00,33.95,34.05,33.91,34.04,141025.0,33.0201,33.1174,32.9812,33.1076,141025.0
2023-04-04 11:40:00,34.04,34.07,34.01,34.01,95804.0,33.1076,33.1368,33.0785,33.0785,95804.0
2023-04-04 11:50:00,34.01,34.08,33.98,34.04,97108.0,33.0785,33.1465,33.0493,33.1076,97108.0
2023-04-04 12:00:00,34.03,34.19,34.02,34.13,137151.0,33.0979,33.2535,33.0882,33.1952,137151.0
2023-04-04 12:10:00,34.13,34.23,34.13,34.19,150003.0,33.1952,33.2924,33.1952,33.2535,150003.0
2023-04-04 12:20:00,34.19,34.19,34.1,34.11,89257.0,33.2535,33.2535,33.166,33.1757,89257.0
2023-04-04 12:30:00,34.1,34.22,34.09,34.22,62469.0,33.166,33.2827,33.1563,33.2827,62469.0
2023-04-04 12:40:00,34.22,34.23,34.13,34.19,87397.0,33.2827,33.2924,33.1952,33.2535,87397.0
2023-04-04 12:50:00,34.2,34.22,34.16,34.19,57065.0,33.2633,33.2827,33.2244,33.2535,57065.0
2023-04-04 13:00:00,34.19,34.2,34.15,34.15,71545.0,33.2535,33.2633,33.2146,33.2146,71545.0
2023-04-04 13:10:00,34.14,34.19,34.12,34.16,92924.0,33.2049,33.2535,33.1854,33.2244,92924.0
2023-04-04 13:20:00,34.16,34.23,34.15,34.2,58751.0,33.2244,33.2924,33.2146,33.2633,58751.0
2023-04-04 13:30:00,34.2,34.27,34.12,34.12,79406.0,33.2633,33.3313,33.1854,33.1854,79406.0
2023-04-04 13:40:00,34.12,34.15,34.1,34.13,58328.0,33.1854,33.2146,33.166,33.1952,58328.0
2023-04-04 13:50:00,34.12,34.13,34.09,34.13,57347.0,33.1854,33.1952,33.1563,33.1952,57347.0
2023-04-04 14:00:00,34.14,34.23,34.14,34.22,77432.0,33.2049,33.2924,33.2049,33.2827,77432.0
2023-04-04 14:10:00,34.22,34.24,34.2,34.21,47559.0,33.2827,33.3022,33.2633,33.273,47559.0
2023-04-04 14:20:00,34.22,34.24,34.2,34.21,47239.0,33.2827,33.3022,33.2633,33.273,47239.0
2023-04-04 14:30:00,34.22,34.27,34.21,34.21,78508.0,33.2827,33.3313,33.273,33.273,78508.0
2023-04-04 14:40:00,34.2,34.23,34.17,34.2,48815.0,33.2633,33.2924,33.2341,33.2633,48815.0
2023-04-04 14:50:00,34.2,34.22,34.17,34.2,53119.0,33.2633,33.2827,33.2341,33.2633,53119.0
2023-04-04 15:00:00,34.2,34.26,34.2,34.26,68946.0,33.2633,33.3216,33.2633,33.3216,68946.0
2023-04-04 15:10:00,34.26,34.27,34.16,34.16,108581.0,33.3216,33.3313,33.2244,33.2244,108581.0
2023-04-04 15:20:00,34.16,34.19,34.13,34.16,106888.0,33.2244,33.2535,33.1952,33.2244,106888.0
2023-04-04 15:30:00,34.16,34.18,34.1,34.12,145947.0,33.2244,33.2438,33.166,33.1854,145947.0
2023-04-04 15:40:00,34.11,34.12,34.07,34.09,114579.0,33.1757,33.1854,33.1368,33.1563,114579.0
2023-04-04 15:50:00,34.09,34.2,34.09,34.16,540723.0,33.1563,33.2633,33.1563,33.2244,540723.0
2023-04-05 09:30:00,34.54,34.62,34.43,34.51,722032.0,33.5939,33.6718,33.487,33.5648,722032.0
2023-04-05 09:40:00,34.51,34.7,34.25,34.38,408022.0,33.5648,33.7496,33.3119,33.4383,408022.0
2023-04-05 09:50:00,34.37,34.37,34.18,34.2,322331.0,33.4286,33.4286,33.2438,33.2633,322331.0
2023-04-05 10:00:00,34.2,34.6,34.18,34.18,377853.0,33.2633,33.6523,33.2438,33.2438,377853.0
2023-04-05 10:10:00,34.18,34.34,34.02,34.25,170718.0,33.2438,33.3994,33.0882,33.3119,170718.0
2023-04-05 10:20:00,34.25,34.25,34.08,34.13,126730.0,33.3119,33.3119,33.1465,33.1952,126730.0
2023-04-05 10:30:00,34.13,34.15,33.84,34.03,388248.0,33.1952,33.2146,32.9131,33.0979,388248.0
2023-04-05 10:40:00,34.03,34.07,33.9,33.92,117334.0,33.0979,33.1368,32.9715,32.9909,117334.0
2023-04-05 10:50:00,33.92,34.1,33.92,33.99,130617.0,32.9909,33.166,32.9909,33.059,130617.0
2023-04-05 11:00:00,34.0,34.11,33.97,33.98,148162.0,33.0687,33.1757,33.0396,33.0493,148162.0
2023-04-05 11:10:00,33.97,34.06,33.97,34.05,84014.0,33.0396,33.1271,33.0396,33.1174,84014.0
2023-04-05 11:20:00,34.04,34.1,34.01,34.02,85753.0,33.1076,33.166,33.0785,33.0882,85753.0
2023-04-05 11:30:00,34.02,34.13,33.94,34.13,133300.0,33.0882,33.1952,33.0104,33.1952,133300.0
2023-04-05 11:40:00,34.13,34.21,34.09,34.21,80227.0,33.1952,33.273,33.1563,33.273,80227.0
2023-04-05 11:50:00,34.21,34.27,34.17,34.25,62294.0,33.273,33.3313,33.2341,33.3119,62294.0
2023-04-05 12:00:00,34.24,34.36,34.24,34.27,74195.0,33.3022,33.4189,33.3022,33.3313,74195.0
2023-04-05 12:10:00,34.29,34.4,34.28,34.34,81478.0,33.3508,33.4578,33.3411,33.3994,81478.0
2023-04-05 12:20:00,34.33,34.34,34.26,34.27,56357.0,33.3897,33.3994,33.3216,33.3313,56357.0
2023-04-05 12:30:00,34.26,34.27,34.22,34.26,26910.0,33.3216,33.3313,33.2827,33.3216,26910.0
2023-04-05 12:40:00,34.25,34.3,34.21,34.24,56439.0,33.3119,33.3605,33.273,33.3022,56439.0
2023-04-05 12:50:00,34.25,34.26,34.16,34.18,51937.0,33.3119,33.3216,33.2244,33.2438,51937.0
2023-04-05 13:00:00,34.17,34.22,34.16,34.16,43308.0,33.2341,33.2827,33.2244,33.2244,43308.0
2023-04-05 13:10:00,34.16,34.24,34.13,34.21,61480.0,33.2244,33.3022,33.1952,33.273,61480.0
2023-04-05 13:20:00,34.2,34.22,34.18,34.2,48018.0,33.2633,33.2827,33.2438,33.2633,48018.0
2023-04-05 13:30:00,34.21,34.25,34.2,34.24,55698.0,33.273,33.3119,33.2633,33.3022,55698.0
2023-04-05 13:40:00,34.23,34.24,34.14,34.14,58543.0,33.2924,33.3022,33.2049,33.2049,58543.0
2023-04-05 13:50:00,34.13,34.18,34.1,34.18,39818.0,33.1952,33.2438,33.166,33.2438,39818.0
2023-04-05 14:00:00,34.19,34.24,34.19,34.2,52015.0,33.2535,33.3022,33.2535,33.2633,52015.0
2023-04-05 14:10:00,34.19,34.26,34.19,34.24,61314.0,33.2535,33.3216,33.2535,33.3022,61314.0
2023-04-05 14:20:00,34.24,34.27,34.2,34.23,65730.0,33.3022,33.3313,33.2633,33.2924,65730.0
2023-04-05 14:30:00,34.23,34.33,34.23,34.32,57812.0,33.2924,33.3897,33.2924,33.38,57812.0
2023-04-05 14:40:00,34.31,34.34,34.27,34.32,59101.0,33.3702,33.3994,33.3313,33.38,59101.0
2023-04-05 14:50:00,34.33,34.34,34.3,34.34,45321.0,33.3897,33.3994,33.3605,33.3994,45321.0
2023-04-05 15:00:00,34.34,34.34,34.22,34.23,106802.0,33.3994,33.3994,33.2827,33.2924,106802.0
2023-04-05 15:10:00,34.22,34.3,34.2,34.29,55366.0,33.2827,33.3605,33.2633,33.3508,55366.0
2023-04-05 15:20:00,34.28,34.31,34.27,34.28,71915.0,33.3411,33.3702,33.3313,33.3411,71915.0
2023-04-05 15:30:00,34.28,34.33,34.27,34.33,117876.0,33.3411,33.3897,33.3313,33.3897,117876.0
2023-04-05 15:40:00,34.32,34.33,34.27,34.3,131169.0,33.38,33.3897,33.3313,33.3605,131169.0
2023-04-05 15:50:00,34.3,34.34,34.29,34.3,386985.0,33.3605,33.3994,33.3508,33.3605,386985.0
2023-04-06 09:30:00,34.15,34.35,34.04,34.05,366648.0,33.2146,33.4091,33.1076,33.1174,366648.0
2023-04-06 09:40:00,34.05,34.09,33.84,33.86,367433.0,33.1174,33.1563,32.9131,32.9326,367433.0
2023-04-06 09:50:00,33.87,33.99,33.77,33.85,186609.0,32.9423,33.059,32.845,32.9228,186609.0
2023-04-06 10:00:00,33.86,34.01,33.81,33.96,173668.0,32.9326,33.0785,32.8839,33.0298,173668.0
2023-04-06 10:10:00,33.96,34.06,33.92,33.97,98179.0,33.0298,33.1271,32.9909,33.0396,98179.0
2023-04-06 10:20:00,33.98,34.11,33.98,34.11,62653.0,33.0493,33.1757,33.0493,33.1757,62653.0
2023-04-06 10:30:00,34.1,34.23,34.08,34.23,92192.0,33.166,33.2924,33.1465,33.2924,92192.0
2023-04-06 10:40:00,34.23,34.23,34.13,34.17,141384.0,33.2924,33.2924,33.1952,33.2341,141384.0
2023-04-06 10:50:00,34.17,34.22,34.12,34.22,61535.0,33.2341,33.2827,33.1854,33.2827,61535.0
2023-04-06 11:00:00,34.23,34.25,34.14,34.15,72240.0,33.2924,33.3119,33.2049,33.2146,72240.0
2023-04-06 11:10:00,34.14,34.15,34.1,34.14,26956.0,33.2049,33.2146,33.166,33.2049,26956.0
2023-04-06 11:20:00,34.13,34.17,34.1,34.17,34334.0,33.1952,33.2341,33.166,33.2341,34334.0
2023-04-06 11:30:00,34.17,34.28,34.16,34.28,36945.0,33.2341,33.3411,33.2244,33.3411,36945.0
2023-04-06 11:40:00,34.28,34.32,34.27,34.3,64078.0,33.3411,33.38,33.3313,33.3605,64078.0
2023-04-06 11:50:00,34.31,34.38,34.27,34.35,84934.0,33.3702,33.4383,33.3313,33.4091,84934.0
2023-04-06 12:00:00,34.35,34.47,34.34,34.47,117991.0,33.4091,33.5259,33.3994,33.5259,117991.0
2023-04-06 12:10:00,34.47,34.5,34.46,34.5,115014.0,33.5259,33.555,33.5161,33.555,115014.0
2023-04-06 12:20:00,34.5,34.51,34.46,34.47,114977.0,33.555,33.5648,33.5161,33.5259,114977.0
2023-04-06 12:30:00,34.47,34.47,34.38,34.38,98429.0,33.5259,33.5259,33.4383,33.4383,98429.0
2023-04-06 12:40:00,34.39,34.43,34.38,34.41,31552.0,33.4481,33.487,33.4383,33.4675,31552.0
2023-04-06 12:50:00,34.41,34.45,34.41,34.42,23110.0,33.4675,33.5064,33.4675,33.4772,23110.0
2023-04-06 13:00:00,34.41,34.42,34.38,34.38,34334.0,33.4675,33.4772,33.4383,33.4383,34334.0
2023-04-06 13:10:00,34.4,34.4,34.31,34.31,31499.0,33.4578,33.4578,33.3702,33.3702,31499.0
2023-04-06 13:20:00,34.32,34.41,34.32,34.41,27963.0,33.38,33.4675,33.38,33.4675,27963.0
2023-04-06 13:30:00,34.41,34.41,34.37,34.38,36056.0,33.4675,33.4675,33.4286,33.4383,36056.0
2023-04-06 13:40:00,34.38,34.38,34.35,34.38,24115.0,33.4383,33.4383,33.4091,33.4383,24115.0
2023-04-06 13:50:00,34.39,34.43,34.37,34.38,31370.0,33.4481,33.487,33.4286,33.4383,31370.0
2023-04-06 14:00:00,34.39,34.44,34.39,34.43,32875.0,33.4481,33.4967,33.4481,33.487,32875.0
2023-04-06 14:10:00,34.44,34.44,34.42,34.43,21752.0,33.4967,33.4967,33.4772,33.487,21752.0
2023-04-06 14:20:00,34.43,34.43,34.36,34.36,28609.0,33.487,33.487,33.4189,33.4189,28609.0
2023-04-06 14:30:00,34.36,34.39,34.35,34.38,28633.0,33.4189,33.4481,33.4091,33.4383,28633.0
2023-04-06 14:40:00,34.38,34.44,34.38,34.41,18595.0,33.4383,33.4967,33.4383,33.4675,18595.0
2023-04-06 14:50:00,34.41,34.43,34.39,34.39,26707.0,33.4675,33.487,33.4481,33.4481,26707.0
2023-04-06 15:00:00,34.39,34.39,34.34,34.34,18204.0,33.4481,33.4481,33.3994,33.3994,18204.0
2023-04-06 15:10:00,34.34,34.35,34.3,34.33,46376.0,33.3994,33.4091,33.3605,33.3897,46376.0
2023-04-06 15:20:00,34.33,34.35,34.31,34.34,48336.0,33.3897,33.4091,33.3702,33.3994,48336.0
2023-04-06 15:30:00,34.33,34.33,34.3,34.33,58675.0,33.3897,33.3897,33.3605,33.3897,58675.0
2023-04-06 15:40:00,34.33,34.36,34.3,34.36,92796.0,33.3897,33.4189,33.3605,33.4189,92796.0
2023-04-06 15:50:00,34.37,34.45,34.37,34.45,184054.0,33.4286,33.5064,33.4286,33.5064,184054.0
2023-04-10 09:30:00,33.97,34.0,33.85,33.99,428603.0,33.0396,33.0687,32.9228,33.059,428603.0
2023-04-10 09:40:00,33.99,33.99,33.68,33.86,204414.0,33.059,33.059,32.7575,32.9326,204414.0
2023-04-10 09:50:00,33.87,33.99,33.77,33.86,101634.0,32.9423,33.059,32.845,32.9326,101634.0
2023-04-10 10:00:00,33.86,33.91,33.8,33.82,65926.0,32.9326,32.9812,32.8742,32.8937,65926.0
2023-04-10 10:10:00,33.83,33.94,33.83,33.92,73458.0,32.9034,33.0104,32.9034,32.9909,73458.0
2023-04-10 10:20:00,33.93,33.98,33.86,33.86,60625.0,33.0007,33.0493,32.9326,32.9326,60625.0
2023-04-10 10:30:00,33.85,33.92,33.78,33.87,63403.0,32.9228,32.9909,32.8548,32.9423,63403.0
2023-04-10 10:40:00,33.87,33.91,33.84,33.87,58420.0,32.9423,32.9812,32.9131,32.9423,58420.0
2023-04-10 10:50:00,33.87,33.87,33.77,33.83,34756.0,32.9423,32.9423,32.845,32.9034,34756.0
2023-04-10 11:00:00,33.85,33.98,33.85,33.96,38394.0,32.9228,33.0493,32.9228,33.0298,38394.0
2023-04-10 11:10:00,33.95,33.96,33.91,33.91,28997.0,33.0201,33.0298,32.9812,32.9812,28997.0
2023-04-10 11:20:00,33.91,34.02,33.91,34.0,64753.0,32.9812,33.0882,32.9812,33.0687,64753.0
2023-04-10 11:30:00,34.0,34.04,33.98,33.99,34516.0,33.0687,33.1076,33.0493,33.059,34516.0
2023-04-10 11:40:00,33.99,33.99,33.92,33.92,49694.0,33.059,33.059,32.9909,32.9909,49694.0
2023-04-10 11:50:00,33.92,33.95,33.89,33.9,34203.0,32.9909,33.0201,32.9617,32.9715,34203.0
2023-04-10 12:00:00,33.89,33.9,33.78,33.78,56310.0,32.9617,32.9715,32.8548,32.8548,56310.0
2023-04-10 12:10:00,33.78,33.81,33.77,33.8,85667.0,32.8548,32.8839,32.845,32.8742,85667.0
2023-04-10 12:20:00,33.79,33.8,33.73,33.73,60003.0,32.8645,32.8742,32.8061,32.8061,60003.0
2023-04-10 12:30:00,33.73,33.82,33.73,33.82,62289.0,32.8061,32.8937,32.8061,32.8937,62289.0
2023-04-10 12:40:00,33.81,33.87,33.81,33.85,26308.0,32.8839,32.9423,32.8839,32.9228,26308.0
2023-04-10 12:50:00,33.85,33.89,33.84,33.88,54495.0,32.9228,32.9617,32.9131,32.952,54495.0
2023-04-10 13:00:00,33.88,33.9,33.85,33.87,26891.0,32.952,32.9715,32.9228,32.9423,26891.0
2023-04-10 13:10:00,33.87,33.87,33.83,33.84,78704.0,32.9423,32.9423,32.9034,32.9131,78704.0
2023-04-10 13:20:00,33.85,33.89,33.84,33.89,89506.0,32.9228,32.9617,32.9131,32.9617,89506.0
2023-04-10 13:30:00,33.89,33.92,33.86,33.88,23304.0,32.9617,32.9909,32.9326,32.952,23304.0
2023-04-10 13:40:00,33.88,33.9,33.85,33.88,26438.0,32.952,32.9715,32.9228,32.952,26438.0
2023-04-10 13:50:00,33.88,33.9,33.84,33.87,92642.0,32.952,32.9715,32.9131,32.9423,92642.0
2023-04-10 14:00:00,33.87,33.87,33.84,33.87,23020.0,32.9423,32.9423,32.9131,32.9423,23020.0
2023-04-10 14:10:00,33.87,33.87,33.77,33.77,86215.0,32.9423,32.9423,32.845,32.845,86215.0
2023-04-10 14:20:00,33.77,33.85,33.77,33.84,93224.0,32.845,32.9228,32.845,32.9131,93224.0
2023-04-10 14:30:00,33.84,33.87,33.83,33.84,29946.0,32.9131,32.9423,32.9034,32.9131,29946.0
2023-04-10 14:40:00,33.84,33.91,33.83,33.89,61086.0,32.9131,32.9812,32.9034,32.9617,61086.0
2023-04-10 14:50:00,33.88,33.97,33.88,33.96,68415.0,32.952,33.0396,32.952,33.0298,68415.0
2023-04-10 15:00:00,33.96,33.97,33.9,33.92,50534.0,33.0298,33.0396,32.9715,32.9909,50534.0
2023-04-10 15:10:00,33.92,33.98,33.91,33.97,36749.0,32.9909,33.0493,32.9812,33.0396,36749.0
2023-04-10 15:20:00,33.97,33.98,33.95,33.97,73641.0,33.0396,33.0493,33.0201,33.0396,73641.0
2023-04-10 15:30:00,33.97,33.99,33.94,33.99,83198.0,33.0396,33.059,33.0104,33.059,83198.0
2023-04-10 15:40:00,33.98,34.02,33.98,33.98,150210.0,33.0493,33.0882,33.0493,33.0493,150210.0
2023-04-10 15:50:00,33.98,34.02,33.97,33.98,427176.0,33.0493,33.0882,33.0396,33.0493,427176.0
2023-04-11 09:30:00,34.34,34.69,34.3,34.47,432091.0,33.3994,33.7398,33.3605,33.5259,432091.0
2023-04-11 09:40:00,34.47,34.63,34.46,34.6,121970.0,33.5259,33.6815,33.5161,33.6523,121970.0
2023-04-11 09:50:00,34.61,34.89,34.61,34.88,275647.0,33.662,33.9344,33.662,33.9246,275647.0
2023-04-11 10:00:00,34.88,34.98,34.81,34.82,249147.0,33.9246,34.0219,33.8565,33.8663,249147.0
2023-04-11 10:10:00,34.81,34.91,34.76,34.87,127373.0,33.8565,33.9538,33.8079,33.9149,127373.0
2023-04-11 10:20:00,34.87,35.01,34.87,35.0,179764.0,33.9149,34.0511,33.9149,34.0413,179764.0
2023-04-11 10:30:00,35.0,35.01,34.83,34.83,131338.0,34.0413,34.0511,33.876,33.876,131338.0
2023-04-11 10:40:00,34.83,34.87,34.76,34.81,78754.0,33.876,33.9149,33.8079,33.8565,78754.0
2023-04-11 10:50:00,34.84,34.86,34.8,34.82,46592.0,33.8857,33.9052,33.8468,33.8663,46592.0
2023-04-11 11:00:00,34.83,34.88,34.79,34.88,37131.0,33.876,33.9246,33.8371,33.9246,37131.0
2023-04-11 11:10:00,34.88,35.03,34.88,35.01,106032.0,33.9246,34.0705,33.9246,34.0511,106032.0
2023-04-11 11:20:00,35.02,35.02,34.93,34.96,54955.0,34.0608,34.0608,33.9733,34.0024,54955.0
2023-04-11 11:30:00,34.95,35.01,34.95,34.98,53344.0,33.9927,34.0511,33.9927,34.0219,53344.0
2023-04-11 11:40:00,34.98,34.99,34.93,34.95,85649.0,34.0219,34.0316,33.9733,33.9927,85649.0
2023-04-11 11:50:00,34.95,35.01,34.94,34.94,57824.0,33.9927,34.0511,33.983,33.983,57824.0
2023-04-11 12:00:00,34.94,34.98,34.91,34.98,79106.0,33.983,34.0219,33.9538,34.0219,79106.0
2023-04-11 12:10:00,34.98,34.98,34.92,34.95,44437.0,34.0219,34.0219,33.9635,33.9927,44437.0
2023-04-11 12:20:00,34.95,34.96,34.9,34.91,72190.0,33.9927,34.0024,33.9441,33.9538,72190.0
2023-04-11 12:30:00,34.91,34.91,34.85,34.85,58710.0,33.9538,33.9538,33.8955,33.8955,58710.0
2023-04-11 12:40:00,34.86,34.87,34.78,34.84,68477.0,33.9052,33.9149,33.8274,33.8857,68477.0
2023-04-11 12:50:00,34.84,34.87,34.8,34.81,33777.0,33.8857,33.9149,33.8468,33.8565,33777.0
2023-04-11 13:00:00,34.82,34.83,34.7,34.71,58884.0,33.8663,33.876,33.7496,33.7593,58884.0
2023-04-11 13:10:00,34.72,34.73,34.62,34.66,57099.0,33.769,33.7787,33.6718,33.7107,57099.0
2023-04-11 13:20:00,34.66,34.69,34.65,34.66,60287.0,33.7107,33.7398,33.7009,33.7107,60287.0
2023-04-11 13:30:00,34.67,34.73,34.67,34.7,55135.0,33.7204,33.7787,33.7204,33.7496,55135.0
2023-04-11 13:40:00,34.7,34.74,34.67,34.74,42051.0,33.7496,33.7885,33.7204,33.7885,42051.0
2023-04-11 13:50:00,34.74,34.78,34.73,34.77,53339.0,33.7885,33.8274,33.7787,33.8176,53339.0
2023-04-11 14:00:00,34.77,34.78,34.73,34.74,56562.0,33.8176,33.8274,33.7787,33.7885,56562.0
2023-04-11 14:10:00,34.75,34.75,34.69,34.71,41305.0,33.7982,33.7982,33.7398,33.7593,41305.0
2023-04-11 14:20:00,34.71,34.73,34.69,34.69,37095.0,33.7593,33.7787,33.7398,33.7398,37095.0
2023-04-11 14:30:00,34.69,34.76,34.69,34.72,43943.0,33.7398,33.8079,33.7398,33.769,43943.0
2023-04-11 14:40:00,34.72,34.72,34.69,34.71,41689.0,33.769,33.769,33.7398,33.7593,41689.0
2023-04-11 14:50:00,34.71,34.73,34.67,34.69,55188.0,33.7593,33.7787,33.7204,33.7398,55188.0
2023-04-11 15:00:00,34.69,34.72,34.66,34.7,41051.0,33.7398,33.769,33.7107,33.7496,41051.0
2023-04-11 15:10:00,34.7,34.74,34.7,34.74,49802.0,33.7496,33.7885,33.7496,33.7885,49802.0
2023-04-11 15:20:00,34.74,34.77,34.72,34.76,40767.0,33.7885,33.8176,33.769,33.8079,40767.0
2023-04-11 15:30:00,34.76,34.76,34.59,34.59,99386.0,33.8079,33.8079,33.6426,33.6426,99386.0
2023-04-11 15:40:00,34.58,34.59,34.55,34.57,207794.0,33.6328,33.6426,33.6037,33.6231,207794.0
2023-04-11 15:50:00,34.58,34.62,34.56,34.59,471489.0,33.6328,33.6718,33.6134,33.6426,471489.0
2023-04-12 09:30:00,35.13,35.24,34.88,35.03,473952.0,34.1678,34.2748,33.9246,34.0705,473952.0
2023-04-12 09:40:00,35.02,35.04,34.52,34.54,628969.0,34.0608,34.0802,33.5745,33.5939,628969.0
2023-04-12 09:50:00,34.54,34.65,34.47,34.63,172161.0,33.5939,33.7009,33.5259,33.6815,172161.0
2023-04-12 10:00:00,34.64,34.81,34.56,34.8,188551.0,33.6912,33.8565,33.6134,33.8468,188551.0
2023-04-12 10:10:00,34.8,34.94,34.78,34.92,168046.0,33.8468,33.983,33.8274,33.9635,168046.0
2023-04-12 10:20:00,34.92,34.94,34.83,34.86,95841.0,33.9635,33.983,33.876,33.9052,95841.0
2023-04-12 10:30:00,34.87,34.87,34.54,34.67,111157.0,33.9149,33.9149,33.5939,33.7204,111157.0
2023-04-12 10:40:00,34.67,34.77,34.61,34.74,43387.0,33.7204,33.8176,33.662,33.7885,43387.0
2023-04-12 10:50:00,34.77,34.8,34.67,34.72,50020.0,33.8176,33.8468,33.7204,33.769,50020.0
2023-04-12 11:00:00,34.72,34.78,34.69,34.71,44215.0,33.769,33.8274,33.7398,33.7593,44215.0
2023-04-12 11:10:00,34.71,34.75,34.67,34.75,29742.0,33.7593,33.7982,33.7204,33.7982,29742.0
2023-04-12 11:20:00,34.77,34.82,34.74,34.82,37415.0,33.8176,33.8663,33.7885,33.8663,37415.0
2023-04-12 11:30:00,34.83,34.83,34.68,34.68,27570.0,33.876,33.876,33.7301,33.7301,27570.0
2023-04-12 11:40:00,34.68,34.8,34.68,34.76,37480.0,33.7301,33.8468,33.7301,33.8079,37480.0
2023-04-12 11:50:00,34.76,34.76,34.68,34.68,13274.0,33.8079,33.8079,33.7301,33.7301,13274.0
2023-04-12 12:00:00,34.67,34.75,34.66,34.73,21603.0,33.7204,33.7982,33.7107,33.7787,21603.0
2023-04-12 12:10:00,34.71,34.76,34.7,34.76,31749.0,33.7593,33.8079,33.7496,33.8079,31749.0
2023-04-12 12:20:00,34.77,34.78,34.72,34.72,19239.0,33.8176,33.8274,33.769,33.769,19239.0
2023-04-12 12:30:00,34.73,34.74,34.69,34.72,15474.0,33.7787,33.7885,33.7398,33.769,15474.0
2023-04-12 12:40:00,34.73,34.78,34.71,34.76,14565.0,33.7787,33.8274,33.7593,33.8079,14565.0
2023-04-12 12:50:00,34.75,34.76,34.7,34.76,18203.0,33.7982,33.8079,33.7496,33.8079,18203.0
2023-04-12 13:00:00,34.77,34.78,34.72,34.77,35182.0,33.8176,33.8274,33.769,33.8176,35182.0
2023-04-12 13:10:00,34.77,34.78,34.74,34.76,22882.0,33.8176,33.8274,33.7885,33.8079,22882.0
2023-04-12 13:20:00,34.76,34.91,34.76,34.91,131004.0,33.8079,33.9538,33.8079,33.9538,131004.0
2023-04-12 13:30:00,34.91,34.95,34.89,34.89,56083.0,33.9538,33.9927,33.9344,33.9344,56083.0
2023-04-12 13:40:00,34.88,34.94,34.88,34.93,25880.0,33.9246,33.983,33.9246,33.9733,25880.0
2023-04-12 13:50:00,34.94,34.95,34.88,34.95,25441.0,33.983,33.9927,33.9246,33.9927,25441.0
2023-04-12 14:00:00,34.95,34.99,34.94,34.97,90588.0,33.9927,34.0316,33.983,34.0122,90588.0
2023-04-12 14:10:00,34.98,34.98,34.92,34.94,178825.0,34.0219,34.0219,33.9635,33.983,178825.0
2023-04-12 14:20:00,34.95,34.99,34.84,34.86,50983.0,33.9927,34.0316,33.8857,33.9052,50983.0
2023-04-12 14:30:00,34.86,34.88,34.79,34.82,51302.0,33.9052,33.9246,33.8371,33.8663,51302.0
2023-04-12 14:40:00,34.82,34.91,34.82,34.84,42882.0,33.8663,33.9538,33.8663,33.8857,42882.0
2023-04-12 14:50:00,34.84,34.91,34.8,34.91,66219.0,33.8857,33.9538,33.8468,33.9538,66219.0
2023-04-12 15:00:00,34.91,34.95,34.85,34.85,68161.0,33.9538,33.9927,33.8955,33.8955,68161.0
2023-04-12 15:10:00,34.86,34.9,34.83,34.87,48013.0,33.9052,33.9441,33.876,33.9149,48013.0
2023-04-12 15:20:00,34.87,34.91,34.84,34.84,56309.0,33.9149,33.9538,33.8857,33.8857,56309.0
2023-04-12 15:30:00,34.83,34.89,34.81,34.87,57323.0,33.876,33.9344,33.8565,33.9149,57323.0
2023-04-12 15:40:00,34.88,34.93,34.87,34.89,127229.0,33.9246,33.9733,33.9149,33.9344,127229.0
2023-04-12 15:50:00,34.88,34.92,34.85,34.91,212400.0,33.9246,33.9635,33.8955,33.9538,212400.0
2023-04-13 09:30:00,35.5,35.85,35.49,35.79,569100.0,34.5276,34.8681,34.5179,34.8097,569100.0
2023-04-13 09:40:00,35.79,35.87,35.53,35.87,351919.0,34.8097,34.8875,34.5568,34.8875,351919.0
2023-04-13 09:50:00,35.87,35.95,35.77,35.95,201441.0,34.8875,34.9653,34.7903,34.9653,201441.0
2023-04-13 10:00:00,35.95,36.02,35.81,35.92,284408.0,34.9653,35.0334,34.8292,34.9361,284408.0
2023-04-13 10:10:00,35.92,36.01,35.85,35.91,175898.0,34.9361,35.0237,34.8681,34.9264,175898.0
2023-04-13 10:20:00,35.89,35.9,35.78,35.81,149081.0,34.907,34.9167,34.8,34.8292,149081.0
2023-04-13 10:30:00,35.8,35.81,35.52,35.52,274165.0,34.8194,34.8292,34.5471,34.5471,274165.0
2023-04-13 10:40:00,35.53,35.59,35.46,35.51,254345.0,34.5568,34.6152,34.4887,34.5374,254345.0
2023-04-13 10:50:00,35.52,35.64,35.49,35.58,93209.0,34.5471,34.6638,34.5179,34.6055,93209.0
2023-04-13 11:00:00,35.59,35.73,35.59,35.72,121323.0,34.6152,34.7513,34.6152,34.7416,121323.0
2023-04-13 11:10:00,35.7,35.84,35.69,35.82,91217.0,34.7222,34.8583,34.7124,34.8389,91217.0
2023-04-13 11:20:00,35.83,35.88,35.8,35.87,59691.0,34.8486,34.8972,34.8194,34.8875,59691.0
2023-04-13 11:30:00,35.88,35.9,35.8,35.83,123028.0,34.8972,34.9167,34.8194,34.8486,123028.0
2023-04-13 11:40:00,35.83,35.84,35.81,35.83,29940.0,34.8486,34.8583,34.8292,34.8486,29940.0
2023-04-13 11:50:00,35.84,35.84,35.76,35.77,89237.0,34.8583,34.8583,34.7805,34.7903,89237.0
2023-04-13 12:00:00,35.77,35.77,35.63,35.63,150023.0,34.7903,34.7903,34.6541,34.6541,150023.0
2023-04-13 12:10:00,35.63,35.69,35.63,35.68,69537.0,34.6541,34.7124,34.6541,34.7027,69537.0
2023-04-13 12:20:00,35.68,35.73,35.68,35.7,52969.0,34.7027,34.7513,34.7027,34.7222,52969.0
2023-04-13 12:30:00,35.7,35.75,35.69,35.75,30523.0,34.7222,34.7708,34.7124,34.7708,30523.0
2023-04-13 12:40:00,35.76,35.81,35.73,35.81,60979.0,34.7805,34.8292,34.7513,34.8292,60979.0
2023-04-13 12:50:00,35.81,35.87,35.8,35.87,58209.0,34.8292,34.8875,34.8194,34.8875,58209.0
2023-04-13 13:00:00,35.88,35.91,35.86,35.86,64683.0,34.8972,34.9264,34.8778,34.8778,64683.0
2023-04-13 13:10:00,35.88,35.9,35.81,35.81,38102.0,34.8972,34.9167,34.8292,34.8292,38102.0
2023-04-13 13:20:00,35.81,35.83,35.76,35.83,91810.0,34.8292,34.8486,34.7805,34.8486,91810.0
2023-04-13 13:30:00,35.83,35.95,35.83,35.93,75235.0,34.8486,34.9653,34.8486,34.9459,75235.0
2023-04-13 13:40:00,35.93,36.02,35.93,36.01,149922.0,34.9459,35.0334,34.9459,35.0237,149922.0
2023-04-13 13:50:00,36.02,36.06,36.01,36.06,118206.0,35.0334,35.0723,35.0237,35.0723,118206.0
2023-04-13 14:00:00,36.06,36.1,36.02,36.1,37206.0,35.0723,35.1112,35.0334,35.1112,37206.0
2023-04-13 14:10:00,36.1,36.1,36.02,36.02,40708.0,35.1112,35.1112,35.0334,35.0334,40708.0
2023-04-13 14:20:00,36.03,36.05,36.01,36.04,79415.0,35.0431,35.0626,35.0237,35.0529,79415.0
2023-04-13 14:30:00,36.04,36.05,35.95,35.95,69800.0,35.0529,35.0626,34.9653,34.9653,69800.0
2023-04-13 14:40:00,35.94,35.94,35.87,35.88,100975.0,34.9556,34.9556,34.8875,34.8972,100975.0
2023-04-13 14:50:00,35.88,35.95,35.88,35.95,39947.0,34.8972,34.9653,34.8972,34.9653,39947.0
2023-04-13 15:00:00,35.95,35.95,35.87,35.87,45252.0,34.9653,34.9653,34.8875,34.8875,45252.0
2023-04-13 15:10:00,35.88,35.94,35.88,35.94,51562.0,34.8972,34.9556,34.8972,34.9556,51562.0
2023-04-13 15:20:00,35.94,35.94,35.89,35.91,100094.0,34.9556,34.9556,34.907,34.9264,100094.0
2023-04-13 15:30:00,35.91,35.99,35.9,35.99,67534.0,34.9264,35.0042,34.9167,35.0042,67534.0
2023-04-13 15:40:00,35.99,35.99,35.92,35.95,76764.0,35.0042,35.0042,34.9361,34.9653,76764.0
2023-04-13 15:50:00,35.95,35.95,35.83,35.84,379015.0,34.9653,34.9653,34.8486,34.8583,379015.0
2023-04-14 09:30:00,35.37,35.58,35.25,35.5,495841.0,34.4012,34.6055,34.2845,34.5276,495841.0
2023-04-14 09:40:00,35.49,35.58,35.34,35.34,267447.0,34.5179,34.6055,34.372,34.372,267447.0
2023-04-14 09:50:00,35.34,35.4,35.27,35.32,130135.0,34.372,34.4304,34.3039,34.3526,130135.0
2023-04-14 10:00:00,35.32,35.32,34.94,35.08,449960.0,34.3526,34.3526,33.983,34.1192,449960.0
2023-04-14 10:10:00,35.08,35.13,34.93,34.93,140105.0,34.1192,34.1678,33.9733,33.9733,140105.0
2023-04-14 10:20:00,34.93,34.96,34.7,34.82,362046.0,33.9733,34.0024,33.7496,33.8663,362046.0
2023-04-14 10:30:00,34.81,34.81,34.63,34.76,221345.0,33.8565,33.8565,33.6815,33.8079,221345.0
2023-04-14 10:40:00,34.77,34.79,34.38,34.5,314069.0,33.8176,33.8371,33.4383,33.555,314069.0
2023-04-14 10:50:00,34.51,34.56,34.44,34.52,190463.0,33.5648,33.6134,33.4967,33.5745,190463.0
2023-04-14 11:00:00,34.53,34.58,34.39,34.58,113086.0,33.5842,33.6328,33.4481,33.6328,113086.0
2023-04-14 11:10:00,34.58,34.69,34.55,34.69,87313.0,33.6328,33.7398,33.6037,33.7398,87313.0
2023-04-14 11:20:00,34.69,34.78,34.59,34.65,228685.0,33.7398,33.8274,33.6426,33.7009,228685.0
2023-04-14 11:30:00,34.68,34.73,34.63,34.7,96321.0,33.7301,33.7787,33.6815,33.7496,96321.0
2023-04-14 11:40:00,34.7,34.75,34.65,34.65,111954.0,33.7496,33.7982,33.7009,33.7009,111954.0
2023-04-14 11:50:00,34.64,34.69,34.57,34.62,132637.0,33.6912,33.7398,33.6231,33.6718,132637.0
2023-04-14 12:00:00,34.62,34.64,34.59,34.62,113527.0,33.6718,33.6912,33.6426,33.6718,113527.0
2023-04-14 12:10:00,34.62,34.64,34.54,34.62,140289.0,33.6718,33.6912,33.5939,33.6718,140289.0
2023-04-14 12:20:00,34.61,34.71,34.61,34.67,77334.0,33.662,33.7593,33.662,33.7204,77334.0
2023-04-14 12:30:00,34.67,34.69,34.62,34.63,65186.0,33.7204,33.7398,33.6718,33.6815,65186.0
2023-04-14 12:40:00,34.63,34.7,34.62,34.68,70284.0,33.6815,33.7496,33.6718,33.7301,70284.0
2023-04-14 12:50:00,34.69,34.92,34.69,34.89,207235.0,33.7398,33.9635,33.7398,33.9344,207235.0
2023-04-14 13:00:00,34.89,35.02,34.88,35.0,118983.0,33.9344,34.0608,33.9246,34.0413,118983.0
2023-04-14 13:10:00,35.02,35.02,34.95,34.95,74918.0,34.0608,34.0608,33.9927,33.9927,74918.0
2023-04-14 13:20:00,34.95,34.95,34.88,34.89,105348.0,33.9927,33.9927,33.9246,33.9344,105348.0
2023-04-14 13:30:00,34.88,34.88,34.83,34.86,74103.0,33.9246,33.9246,33.876,33.9052,74103.0
2023-04-14 13:40:00,34.87,34.93,34.83,34.89,84621.0,33.9149,33.9733,33.876,33.9344,84621.0
2023-04-14 13:50:00,34.9,34.96,34.9,34.96,48726.0,33.9441,34.0024,33.9441,34.0024,48726.0
2023-04-14 14:00:00,34.97,34.98,34.95,34.97,62525.0,34.0122,34.0219,33.9927,34.0122,62525.0
2023-04-14 14:10:00,34.97,35.02,34.96,35.01,37809.0,34.0122,34.0608,34.0024,34.0511,37809.0
2023-04-14 14:20:00,35.01,35.01,34.95,34.98,34527.0,34.0511,34.0511,33.9927,34.0219,34527.0
2023-04-14 14:30:00,34.99,34.99,34.92,34.95,61151.0,34.0316,34.0316,33.9635,33.9927,61151.0
2023-04-14 14:40:00,34.95,35.06,34.95,35.06,55242.0,33.9927,34.0997,33.9927,34.0997,55242.0
2023-04-14 14:50:00,35.07,35.08,35.03,35.04,68777.0,34.1094,34.1192,34.0705,34.0802,68777.0
2023-04-14 15:00:00,35.04,35.04,34.98,34.99,75997.0,34.0802,34.0802,34.0219,34.0316,75997.0
2023-04-14 15:10:00,34.98,35.02,34.95,35.01,106746.0,34.0219,34.0608,33.9927,34.0511,106746.0
2023-04-14 15:20:00,35.02,35.06,34.97,35.0,91845.0,34.0608,34.0997,34.0122,34.0413,91845.0
2023-04-14 15:30:00,35.0,35.03,34.98,35.02,66747.0,34.0413,34.0705,34.0219,34.0608,66747.0
2023-04-14 15:40:00,35.03,35.08,35.02,35.03,98169.0,34.0705,34.1192,34.0608,34.0705,98169.0
2023-04-14 15:50:00,35.03,35.1,35.01,35.09,362706.0,34.0705,34.1386,34.0511,34.1289,362706.0
2023-04-17 09:30:00,34.72,34.83,34.48,34.52,418036.0,33.769,33.876,33.5356,33.5745,418036.0
2023-04-17 09:40:00,34.52,34.54,34.21,34.42,304945.0,33.5745,33.5939,33.273,33.4772,304945.0
2023-04-17 09:50:00,34.43,34.51,34.36,34.4,147745.0,33.487,33.5648,33.4189,33.4578,147745.0
2023-04-17 10:00:00,34.41,34.5,34.36,34.46,59303.0,33.4675,33.555,33.4189,33.5161,59303.0
2023-04-17 10:10:00,34.46,34.57,34.44,34.49,94606.0,33.5161,33.6231,33.4967,33.5453,94606.0
2023-04-17 10:20:00,34.51,34.52,34.28,34.31,124022.0,33.5648,33.5745,33.3411,33.3702,124022.0
2023-04-17 10:30:00,34.31,34.31,34.21,34.24,106442.0,33.3702,33.3702,33.273,33.3022,106442.0
2023-04-17 10:40:00,34.23,34.23,34.07,34.17,190288.0,33.2924,33.2924,33.1368,33.2341,190288.0
2023-04-17 10:50:00,34.17,34.27,34.15,34.26,123850.0,33.2341,33.3313,33.2146,33.3216,123850.0
2023-04-17 11:00:00,34.27,34.36,34.26,34.35,96031.0,33.3313,33.4189,33.3216,33.4091,96031.0
2023-04-17 11:10:00,34.35,34.41,34.31,34.39,95442.0,33.4091,33.4675,33.3702,33.4481,95442.0
2023-04-17 11:20:00,34.38,34.5,34.35,34.5,99261.0,33.4383,33.555,33.4091,33.555,99261.0
2023-04-17 11:30:00,34.5,34.52,34.37,34.41,99544.0,33.555,33.5745,33.4286,33.4675,99544.0
2023-04-17 11:40:00,34.41,34.45,34.35,34.44,49294.0,33.4675,33.5064,33.4091,33.4967,49294.0
2023-04-17 11:50:00,34.43,34.43,34.31,34.35,37308.0,33.487,33.487,33.3702,33.4091,37308.0
2023-04-17 12:00:00,34.34,34.34,34.28,34.3,39417.0,33.3994,33.3994,33.3411,33.3605,39417.0
2023-04-17 12:10:00,34.31,34.31,34.22,34.22,88741.0,33.3702,33.3702,33.2827,33.2827,88741.0
2023-04-17 12:20:00,34.23,34.24,34.17,34.2,82295.0,33.2924,33.3022,33.2341,33.2633,82295.0
2023-04-17 12:30:00,34.21,34.24,34.17,34.23,45014.0,33.273,33.3022,33.2341,33.2924,45014.0
2023-04-17 12:40:00,34.24,34.28,34.21,34.25,107550.0,33.3022,33.3411,33.273,33.3119,107550.0
2023-04-17 12:50:00,34.24,34.31,34.22,34.27,47202.0,33.3022,33.3702,33.2827,33.3313,47202.0
2023-04-17 13:00:00,34.28,34.37,34.28,34.33,60667.0,33.3411,33.4286,33.3411,33.3897,60667.0
2023-04-17 13:10:00,34.32,34.4,34.31,34.38,28923.0,33.38,33.4578,33.3702,33.4383,28923.0
2023-04-17 13:20:00,34.38,34.4,34.34,34.34,25476.0,33.4383,33.4578,33.3994,33.3994,25476.0
2023-04-17 13:30:00,34.35,34.4,34.34,34.38,37060.0,33.4091,33.4578,33.3994,33.4383,37060.0
2023-04-17 13:40:00,34.37,34.37,34.31,34.32,44652.0,33.4286,33.4286,33.3702,33.38,44652.0
2023-04-17 13:50:00,34.33,34.36,34.28,34.32,155515.0,33.3897,33.4189,33.3411,33.38,155515.0
2023-04-17 14:00:00,34.31,34.31,34.27,34.28,66897.0,33.3702,33.3702,33.3313,33.3411,66897.0
2023-04-17 14:10:00,34.28,34.31,34.26,34.26,107574.0,33.3411,33.3702,33.3216,33.3216,107574.0
2023-04-17 14:20:00,34.26,34.29,34.24,34.27,46667.0,33.3216,33.3508,33.3022,33.3313,46667.0
2023-04-17 14:30:00,34.27,34.37,34.27,34.35,73128.0,33.3313,33.4286,33.3313,33.4091,73128.0
2023-04-17 14:40:00,34.35,34.36,34.3,34.3,88811.0,33.4091,33.4189,33.3605,33.3605,88811.0
2023-04-17 14:50:00,34.3,34.33,34.27,34.3,64564.0,33.3605,33.3897,33.3313,33.3605,64564.0
2023-04-17 15:00:00,34.3,34.33,34.27,34.33,115360.0,33.3605,33.3897,33.3313,33.3897,115360.0
2023-04-17 15:10:00,34.32,34.32,34.27,34.31,131601.0,33.38,33.38,33.3313,33.3702,131601.0
2023-04-17 15:20:00,34.31,34.33,34.3,34.3,121675.0,33.3702,33.3897,33.3605,33.3605,121675.0
2023-04-17 15:30:00,34.3,34.31,34.26,34.27,126841.0,33.3605,33.3702,33.3216,33.3313,126841.0
2023-04-17 15:40:00,34.28,34.34,34.27,34.28,162278.0,33.3411,33.3994,33.3313,33.3411,162278.0
2023-04-17 15:50:00,34.28,34.35,34.27,34.31,315803.0,33.3411,33.4091,33.3313,33.3702,315803.0
2023-04-18 09:30:00,34.48,34.6,34.39,34.51,416679.0,33.5356,33.6523,33.4481,33.5648,416679.0
2023-04-18 09:40:00,34.5,34.65,34.47,34.65,321600.0,33.555,33.7009,33.5259,33.7009,321600.0
2023-04-18 09:50:00,34.64,34.75,34.63,34.75,150016.0,33.6912,33.7982,33.6815,33.7982,150016.0
2023-04-18 10:00:00,34.76,35.17,34.72,35.16,323397.0,33.8079,34.2067,33.769,34.197,323397.0
2023-04-18 10:10:00,35.16,35.19,34.97,35.03,214988.0,34.197,34.2261,34.0122,34.0705,214988.0
2023-04-18 10:20:00,35.03,35.04,34.91,34.97,62070.0,34.0705,34.0802,33.9538,34.0122,62070.0
2023-04-18 10:30:00,34.96,35.12,34.89,35.06,205423.0,34.0024,34.1581,33.9344,34.0997,205423.0
2023-04-18 10:40:00,35.06,35.1,34.96,34.98,132224.0,34.0997,34.1386,34.0024,34.0219,132224.0
2023-04-18 10:50:00,34.98,35.05,34.94,35.0,86460.0,34.0219,34.09,33.983,34.0413,86460.0
2023-04-18 11:00:00,35.0,35.04,34.94,35.03,53138.0,34.0413,34.0802,33.983,34.0705,53138.0
2023-04-18 11:10:00,35.04,35.05,34.93,34.95,23209.0,34.0802,34.09,33.9733,33.9927,23209.0
2023-04-18 11:20:00,34.95,34.99,34.91,34.93,55249.0,33.9927,34.0316,33.9538,33.9733,55249.0
2023-04-18 11:30:00,34.92,34.96,34.76,34.83,92279.0,33.9635,34.0024,33.8079,33.876,92279.0
2023-04-18 11:40:00,34.83,34.86,34.77,34.84,26850.0,33.876,33.9052,33.8176,33.8857,26850.0
2023-04-18 11:50:00,34.84,34.85,34.81,34.81,42522.0,33.8857,33.8955,33.8565,33.8565,42522.0
2023-04-18 12:00:00,34.82,34.82,34.76,34.8,107809.0,33.8663,33.8663,33.8079,33.8468,107809.0
2023-04-18 12:10:00,34.8,34.8,34.74,34.75,63168.0,33.8468,33.8468,33.7885,33.7982,63168.0
2023-04-18 12:20:00,34.75,34.78,34.74,34.76,26805.0,33.7982,33.8274,33.7885,33.8079,26805.0
2023-04-18 12:30:00,34.76,34.78,34.73,34.74,24492.0,33.8079,33.8274,33.7787,33.7885,24492.0
2023-04-18 12:40:00,34.75,34.75,34.69,34.71,27385.0,33.7982,33.7982,33.7398,33.7593,27385.0
2023-04-18 12:50:00,34.71,34.71,34.65,34.68,51852.0,33.7593,33.7593,33.7009,33.7301,51852.0
2023-04-18 13:00:00,34.69,34.71,34.65,34.65,56335.0,33.7398,33.7593,33.7009,33.7009,56335.0
2023-04-18 13:10:00,34.66,34.73,34.63,34.73,77327.0,33.7107,33.7787,33.6815,33.7787,77327.0
2023-04-18 13:20:00,34.74,34.76,34.7,34.73,44008.0,33.7885,33.8079,33.7496,33.7787,44008.0
2023-04-18 13:30:00,34.73,34.74,34.7,34.72,28825.0,33.7787,33.7885,33.7496,33.769,28825.0
2023-04-18 13:40:00,34.71,34.72,34.63,34.66,30271.0,33.7593,33.769,33.6815,33.7107,30271.0
2023-04-18 13:50:00,34.65,34.67,34.62,34.62,52377.0,33.7009,33.7204,33.6718,33.6718,52377.0
2023-04-18 14:00:00,34.62,34.63,34.56,34.63,66812.0,33.6718,33.6815,33.6134,33.6815,66812.0
2023-04-18 14:10:00,34.64,34.64,34.56,34.58,44520.0,33.6912,33.6912,33.6134,33.6328,44520.0
2023-04-18 14:20:00,34.57,34.59,34.55,34.58,38970.0,33.6231,33.6426,33.6037,33.6328,38970.0
2023-04-18 14:30:00,34.59,34.59,34.52,34.53,17502.0,33.6426,33.6426,33.5745,33.5842,17502.0
2023-04-18 14:40:00,34.54,34.54,34.52,34.53,34424.0,33.5939,33.5939,33.5745,33.5842,34424.0
2023-04-18 14:50:00,34.53,34.6,34.51,34.58,23566.0,33.5842,33.6523,33.5648,33.6328,23566.0
2023-04-18 15:00:00,34.58,34.62,34.54,34.61,17500.0,33.6328,33.6718,33.5939,33.662,17500.0
2023-04-18 15:10:00,34.6,34.6,34.55,34.57,21138.0,33.6523,33.6523,33.6037,33.6231,21138.0
2023-04-18 15:20:00,34.57,34.6,34.55,34.58,45426.0,33.6231,33.6523,33.6037,33.6328,45426.0
2023-04-18 15:30:00,34.57,34.6,34.55,34.56,50665.0,33.6231,33.6523,33.6037,33.6134,50665.0
2023-04-18 15:40:00,34.56,34.58,34.53,34.55,42337.0,33.6134,33.6328,33.5842,33.6037,42337.0
2023-04-18 15:50:00,34.56,34.59,34.54,34.57,330093.0,33.6134,33.6426,33.5939,33.6231,330093.0
2023-04-19 09:30:00,33.93,34.29,33.83,34.23,430353.0,33.0007,33.3508,32.9034,33.2924,430353.0
2023-04-19 09:40:00,34.22,34.31,34.12,34.26,189585.0,33.2827,33.3702,33.1854,33.3216,189585.0
2023-04-19 09:50:00,34.26,34.31,34.15,34.16,194809.0,33.3216,33.3702,33.2146,33.2244,194809.0
2023-04-19 10:00:00,34.16,34.33,34.12,34.26,160974.0,33.2244,33.3897,33.1854,33.3216,160974.0
2023-04-19 10:10:00,34.26,34.27,34.09,34.2,131937.0,33.3216,33.3313,33.1563,33.2633,131937.0
2023-04-19 10:20:00,34.19,34.28,34.13,34.25,92198.0,33.2535,33.3411,33.1952,33.3119,92198.0
2023-04-19 10:30:00,34.25,34.38,34.25,34.33,103790.0,33.3119,33.4383,33.3119,33.3897,103790.0
2023-04-19 10:40:00,34.33,34.35,34.16,34.24,99685.0,33.3897,33.4091,33.2244,33.3022,99685.0
2023-04-19 10:50:00,34.25,34.3,34.19,34.3,107575.0,33.3119,33.3605,33.2535,33.3605,107575.0
2023-04-19 11:00:00,34.31,34.31,34.22,34.3,70626.0,33.3702,33.3702,33.2827,33.3605,70626.0
2023-04-19 11:10:00,34.29,34.31,34.23,34.29,40648.0,33.3508,33.3702,33.2924,33.3508,40648.0
2023-04-19 11:20:00,34.28,34.28,34.23,34.28,37521.0,33.3411,33.3411,33.2924,33.3411,37521.0
2023-04-19 11:30:00,34.28,34.3,34.2,34.21,40538.0,33.3411,33.3605,33.2633,33.273,40538.0
2023-04-19 11:40:00,34.21,34.21,34.1,34.13,72745.0,33.273,33.273,33.166,33.1952,72745.0
2023-04-19 11:50:00,34.12,34.16,34.08,34.12,149595.0,33.1854,33.2244,33.1465,33.1854,149595.0
2023-04-19 12:00:00,34.11,34.12,34.03,34.11,111895.0,33.1757,33.1854,33.0979,33.1757,111895.0
2023-04-19 12:10:00,34.1,34.19,34.1,34.16,55241.0,33.166,33.2535,33.166,33.2244,55241.0
2023-04-19 12:20:00,34.17,34.21,34.15,34.21,71046.0,33.2341,33.273,33.2146,33.273,71046.0
2023-04-19 12:30:00,34.2,34.25,34.18,34.23,66524.0,33.2633,33.3119,33.2438,33.2924,66524.0
2023-04-19 12:40:00,34.23,34.27,34.2,34.25,54385.0,33.2924,33.3313,33.2633,33.3119,54385.0
2023-04-19 12:50:00,34.25,34.28,34.23,34.27,92707.0,33.3119,33.3411,33.2924,33.3313,92707.0
2023-04-19 13:00:00,34.27,34.27,34.2,34.22,51202.0,33.3313,33.3313,33.2633,33.2827,51202.0
2023-04-19 13:10:00,34.22,34.23,34.14,34.2,33170.0,33.2827,33.2924,33.2049,33.2633,33170.0
2023-04-19 13:20:00,34.2,34.2,34.17,34.19,28079.0,33.2633,33.2633,33.2341,33.2535,28079.0
2023-04-19 13:30:00,34.19,34.22,34.16,34.16,23129.0,33.2535,33.2827,33.2244,33.2244,23129.0
2023-04-19 13:40:00,34.17,34.17,34.12,34.14,38569.0,33.2341,33.2341,33.1854,33.2049,38569.0
2023-04-19 13:50:00,34.17,34.17,34.16,34.17,22971.0,33.2341,33.2341,33.2244,33.2341,22971.0
2023-04-19 14:00:00,34.18,34.22,34.12,34.12,69407.0,33.2438,33.2827,33.1854,33.1854,69407.0
2023-04-19 14:10:00,34.12,34.12,34.08,34.08,37928.0,33.1854,33.1854,33.1465,33.1465,37928.0
2023-04-19 14:20:00,34.07,34.07,33.98,33.98,104020.0,33.1368,33.1368,33.0493,33.0493,104020.0
2023-04-19 14:30:00,33.98,34.01,33.95,33.98,150057.0,33.0493,33.0785,33.0201,33.0493,150057.0
2023-04-19 14:40:00,33.98,33.99,33.95,33.96,231943.0,33.0493,33.059,33.0201,33.0298,231943.0
2023-04-19 14:50:00,33.97,33.99,33.95,33.98,94133.0,33.0396,33.059,33.0201,33.0493,94133.0
2023-04-19 15:00:00,33.98,34.02,33.97,34.0,81881.0,33.0493,33.0882,33.0396,33.0687,81881.0
2023-04-19 15:10:00,34.0,34.09,33.99,34.09,89953.0,33.0687,33.1563,33.059,33.1563,89953.0
2023-04-19 15:20:00,34.08,34.08,34.01,34.01,84067.0,33.1465,33.1465,33.0785,33.0785,84067.0
2023-04-19 15:30:00,34.02,34.05,33.98,34.02,74396.0,33.0882,33.1174,33.0493,33.0882,74396.0
2023-04-19 15:40:00,34.02,34.04,33.99,34.02,100818.0,33.0882,33.1076,33.059,33.0882,100818.0
2023-04-19 15:50:00,34.02,34.09,33.98,34.07,298424.0,33.0882,33.1563,33.0493,33.1368,298424.0
2023-04-20 09:30:00,34.31,34.4,34.21,34.22,290375.0,33.3702,33.4578,33.273,33.2827,290375.0
2023-04-20 09:40:00,34.23,34.27,34.06,34.22,73136.0,33.2924,33.3313,33.1271,33.2827,73136.0
2023-04-20 09:50:00,34.21,34.22,34.09,34.1,35854.0,33.273,33.2827,33.1563,33.166,35854.0
2023-04-20 10:00:00,34.1,34.62,34.1,34.57,137756.0,33.166,33.6718,33.166,33.6231,137756.0
2023-04-20 10:10:00,34.59,34.63,34.43,34.43,84577.0,33.6426,33.6815,33.487,33.487,84577.0
2023-04-20 10:20:00,34.42,34.44,34.32,34.33,51606.0,33.4772,33.4967,33.38,33.3897,51606.0
2023-04-20 10:30:00,34.34,34.41,34.25,34.28,62925.0,33.3994,33.4675,33.3119,33.3411,62925.0
2023-04-20 10:40:00,34.29,34.33,34.28,34.29,20623.0,33.3508,33.3897,33.3411,33.3508,20623.0
2023-04-20 10:50:00,34.29,34.29,34.17,34.24,68280.0,33.3508,33.3508,33.2341,33.3022,68280.0
2023-04-20 11:00:00,34.25,34.26,34.1,34.13,77595.0,33.3119,33.3216,33.166,33.1952,77595.0
2023-04-20 11:10:00,34.13,34.17,34.06,34.07,58210.0,33.1952,33.2341,33.1271,33.1368,58210.0
2023-04-20 11:20:00,34.07,34.19,34.07,34.19,24576.0,33.1368,33.2535,33.1368,33.2535,24576.0
2023-04-20 11:30:00,34.19,34.27,34.18,34.19,64003.0,33.2535,33.3313,33.2438,33.2535,64003.0
2023-04-20 11:40:00,34.2,34.23,34.14,34.15,43727.0,33.2633,33.2924,33.2049,33.2146,43727.0
2023-04-20 11:50:00,34.15,34.23,34.15,34.17,80643.0,33.2146,33.2924,33.2146,33.2341,80643.0
2023-04-20 12:00:00,34.18,34.22,34.15,34.2,24148.0,33.2438,33.2827,33.2146,33.2633,24148.0
2023-04-20 12:10:00,34.2,34.23,34.17,34.18,47710.0,33.2633,33.2924,33.2341,33.2438,47710.0
2023-04-20 12:20:00,34.18,34.2,34.16,34.16,30939.0,33.2438,33.2633,33.2244,33.2244,30939.0
2023-04-20 12:30:00,34.16,34.16,34.09,34.1,29043.0,33.2244,33.2244,33.1563,33.166,29043.0
2023-04-20 12:40:00,34.13,34.18,34.13,34.16,11503.0,33.1952,33.2438,33.1952,33.2244,11503.0
2023-04-20 12:50:00,34.16,34.16,34.1,34.13,21955.0,33.2244,33.2244,33.166,33.1952,21955.0
2023-04-20 13:00:00,34.14,34.19,34.14,34.19,17392.0,33.2049,33.2535,33.2049,33.2535,17392.0
2023-04-20 13:10:00,34.18,34.2,34.15,34.16,13518.0,33.2438,33.2633,33.2146,33.2244,13518.0
2023-04-20 13:20:00,34.17,34.2,34.15,34.2,28321.0,33.2341,33.2633,33.2146,33.2633,28321.0
2023-04-20 13:30:00,34.2,34.26,34.19,34.19,25307.0,33.2633,33.3216,33.2535,33.2535,25307.0
2023-04-20 13:40:00,34.18,34.19,34.16,34.19,27452.0,33.2438,33.2535,33.2244,33.2535,27452.0
2023-04-20 13:50:00,34.2,34.22,34.16,34.21,17759.0,33.2633,33.2827,33.2244,33.273,17759.0
2023-04-20 14:00:00,34.2,34.2,34.1,34.12,24796.0,33.2633,33.2633,33.166,33.1854,24796.0
2023-04-20 14:10:00,34.12,34.12,34.09,34.1,15620.0,33.1854,33.1854,33.1563,33.166,15620.0
2023-04-20 14:20:00,34.11,34.15,34.1,34.11,22610.0,33.1757,33.2146,33.166,33.1757,22610.0
2023-04-20 14:30:00,34.11,34.16,34.11,34.14,32524.0,33.1757,33.2244,33.1757,33.2049,32524.0
2023-04-20 14:40:00,34.14,34.15,34.1,34.13,51683.0,33.2049,33.2146,33.166,33.1952,51683.0
2023-04-20 14:50:00,34.13,34.14,34.07,34.11,36050.0,33.1952,33.2049,33.1368,33.1757,36050.0
2023-04-20 15:00:00,34.11,34.12,34.06,34.09,48274.0,33.1757,33.1854,33.1271,33.1563,48274.0
2023-04-20 15:10:00,34.09,34.09,33.99,34.01,91912.0,33.1563,33.1563,33.059,33.0785,91912.0
2023-04-20 15:20:00,34.02,34.07,34.02,34.05,46725.0,33.0882,33.1368,33.0882,33.1174,46725.0
2023-04-20 15:30:00,34.04,34.08,34.02,34.03,55881.0,33.1076,33.1465,33.0882,33.0979,55881.0
2023-04-20 15:40:00,34.03,34.04,33.98,33.99,123180.0,33.0979,33.1076,33.0493,33.059,123180.0
2023-04-20 15:50:00,33.99,34.09,33.97,34.06,228360.0,33.059,33.1563,33.0396,33.1271,228360.0
2023-04-21 09:30:00,33.74,34.07,33.68,34.02,256515.0,32.8159,33.1368,32.7575,33.0882,256515.0
2023-04-21 09:40:00,34.03,34.04,33.58,33.6,296821.0,33.0979,33.1076,32.6602,32.6797,296821.0
2023-04-21 09:50:00,33.59,33.59,33.37,33.41,268139.0,32.67,32.67,32.456,32.4949,268139.0
2023-04-21 10:00:00,33.4,33.56,33.31,33.51,122796.0,32.4852,32.6408,32.3976,32.5922,122796.0
2023-04-21 10:10:00,33.51,33.76,33.48,33.76,103805.0,32.5922,32.8353,32.563,32.8353,103805.0
2023-04-21 10:20:00,33.75,33.81,33.61,33.64,120141.0,32.8256,32.8839,32.6894,32.7186,120141.0
2023-04-21 10:30:00,33.63,33.67,33.51,33.51,63105.0,32.7089,32.7478,32.5922,32.5922,63105.0
2023-04-21 10:40:00,33.52,33.58,33.48,33.49,72556.0,32.6019,32.6602,32.563,32.5727,72556.0
2023-04-21 10:50:00,33.48,33.62,33.47,33.62,50329.0,32.563,32.6991,32.5533,32.6991,50329.0
2023-04-21 11:00:00,33.62,33.65,33.55,33.57,75264.0,32.6991,32.7283,32.6311,32.6505,75264.0
2023-04-21 11:10:00,33.56,33.56,33.51,33.51,60593.0,32.6408,32.6408,32.5922,32.5922,60593.0
2023-04-21 11:20:00,33.5,33.52,33.46,33.48,86327.0,32.5824,32.6019,32.5435,32.563,86327.0
2023-04-21 11:30:00,33.47,33.51,33.46,33.48,29822.0,32.5533,32.5922,32.5435,32.563,29822.0
2023-04-21 11:40:00,33.49,33.51,33.43,33.47,46364.0,32.5727,32.5922,32.5143,32.5533,46364.0
2023-04-21 11:50:00,33.47,33.51,33.47,33.49,47741.0,32.5533,32.5922,32.5533,32.5727,47741.0
2023-04-21 12:00:00,33.48,33.48,33.39,33.39,99742.0,32.563,32.563,32.4754,32.4754,99742.0
2023-04-21 12:10:00,33.4,33.43,33.37,33.39,65158.0,32.4852,32.5143,32.456,32.4754,65158.0
2023-04-21 12:20:00,33.4,33.41,33.33,33.33,68594.0,32.4852,32.4949,32.4171,32.4171,68594.0
2023-04-21 12:30:00,33.33,33.36,33.29,33.32,70875.0,32.4171,32.4463,32.3782,32.4074,70875.0
2023-04-21 12:40:00,33.32,33.4,33.32,33.4,81242.0,32.4074,32.4852,32.4074,32.4852,81242.0
2023-04-21 12:50:00,33.4,33.43,33.38,33.42,43188.0,32.4852,32.5143,32.4657,32.5046,43188.0
2023-04-21 13:00:00,33.42,33.49,33.41,33.48,67363.0,32.5046,32.5727,32.4949,32.563,67363.0
2023-04-21 13:10:00,33.48,33.5,33.45,33.49,49693.0,32.563,32.5824,32.5338,32.5727,49693.0
2023-04-21 13:20:00,33.48,33.59,33.47,33.57,68913.0,32.563,32.67,32.5533,32.6505,68913.0
2023-04-21 13:30:00,33.57,33.57,33.52,33.54,40100.0,32.6505,32.6505,32.6019,32.6213,40100.0
2023-04-21 13:40:00,33.53,33.59,33.52,33.59,56030.0,32.6116,32.67,32.6019,32.67,56030.0
2023-04-21 13:50:00,33.6,33.61,33.56,33.59,58452.0,32.6797,32.6894,32.6408,32.67,58452.0
2023-04-21 14:00:00,33.6,33.65,33.59,33.59,26195.0,32.6797,32.7283,32.67,32.67,26195.0
2023-04-21 14:10:00,33.59,33.64,33.58,33.58,40648.0,32.67,32.7186,32.6602,32.6602,40648.0
2023-04-21 14:20:00,33.59,33.62,33.58,33.6,24530.0,32.67,32.6991,32.6602,32.6797,24530.0
2023-04-21 14:30:00,33.6,33.63,33.58,33.58,44812.0,32.6797,32.7089,32.6602,32.6602,44812.0
2023-04-21 14:40:00,33.59,33.62,33.58,33.62,43100.0,32.67,32.6991,32.6602,32.6991,43100.0
2023-04-21 14:50:00,33.62,33.62,33.57,33.59,28360.0,32.6991,32.6991,32.6505,32.67,28360.0
2023-04-21 15:00:00,33.59,33.59,33.56,33.59,47655.0,32.67,32.67,32.6408,32.67,47655.0
2023-04-21 15:10:00,33.59,33.59,33.55,33.59,39001.0,32.67,32.67,32.6311,32.67,39001.0
2023-04-21 15:20:00,33.59,33.62,33.58,33.59,57768.0,32.67,32.6991,32.6602,32.67,57768.0
2023-04-21 15:30:00,33.59,33.59,33.56,33.56,53268.0,32.67,32.67,32.6408,32.6408,53268.0
2023-04-21 15:40:00,33.56,33.63,33.56,33.59,121270.0,32.6408,32.7089,32.6408,32.67,121270.0
2023-04-21 15:50:00,33.6,33.64,33.6,33.62,415667.0,32.6797,32.7186,32.6797,32.6991,415667.0
2023-04-24 09:30:00,33.54,33.65,33.39,33.4,269827.0,32.6213,32.7283,32.4754,32.4852,269827.0
2023-04-24 09:40:00,33.4,33.52,33.39,33.47,99265.0,32.4852,32.6019,32.4754,32.5533,99265.0
2023-04-24 09:50:00,33.47,33.59,33.35,33.56,89126.0,32.5533,32.67,32.4365,32.6408,89126.0
2023-04-24 10:00:00,33.57,33.61,33.48,33.54,46961.0,32.6505,32.6894,32.563,32.6213,46961.0
2023-04-24 10:10:00,33.55,33.61,33.55,33.59,59593.0,32.6311,32.6894,32.6311,32.67,59593.0
2023-04-24 10:20:00,33.6,33.69,33.6,33.64,57077.0,32.6797,32.7672,32.6797,32.7186,57077.0
2023-04-24 10:30:00,33.64,33.69,33.6,33.66,71090.0,32.7186,32.7672,32.6797,32.738,71090.0
2023-04-24 10:40:00,33.67,33.84,33.67,33.76,110873.0,32.7478,32.9131,32.7478,32.8353,110873.0
2023-04-24 10:50:00,33.75,33.75,33.63,33.64,41474.0,32.8256,32.8256,32.7089,32.7186,41474.0
2023-04-24 11:00:00,33.65,33.69,33.62,33.66,31127.0,32.7283,32.7672,32.6991,32.738,31127.0
2023-04-24 11:10:00,33.67,33.74,33.65,33.7,32587.0,32.7478,32.8159,32.7283,32.777,32587.0
2023-04-24 11:20:00,33.7,33.72,33.66,33.68,25608.0,32.777,32.7964,32.738,32.7575,25608.0
2023-04-24 11:30:00,33.69,33.72,33.66,33.67,22135.0,32.7672,32.7964,32.738,32.7478,22135.0
2023-04-24 11:40:00,33.67,33.67,33.63,33.66,17420.0,32.7478,32.7478,32.7089,32.738,17420.0
2023-04-24 11:50:00,33.67,33.73,33.67,33.73,16282.0,32.7478,32.8061,32.7478,32.8061,16282.0
2023-04-24 12:00:00,33.73,33.84,33.73,33.84,47879.0,32.8061,32.9131,32.8061,32.9131,47879.0
2023-04-24 12:10:00,33.84,33.86,33.81,33.83,30341.0,32.9131,32.9326,32.8839,32.9034,30341.0
2023-04-24 12:20:00,33.83,33.88,33.83,33.84,34167.0,32.9034,32.952,32.9034,32.9131,34167.0
2023-04-24 12:30:00,33.85,33.85,33.81,33.81,24787.0,32.9228,32.9228,32.8839,32.8839,24787.0
2023-04-24 12:40:00,33.81,33.84,33.8,33.83,8353.0,32.8839,32.9131,32.8742,32.9034,8353.0
2023-04-24 12:50:00,33.84,33.85,33.75,33.81,41761.0,32.9131,32.9228,32.8256,32.8839,41761.0
2023-04-24 13:00:00,33.81,33.88,33.81,33.81,152485.0,32.8839,32.952,32.8839,32.8839,152485.0
2023-04-24 13:10:00,33.79,33.81,33.77,33.77,17676.0,32.8645,32.8839,32.845,32.845,17676.0
2023-04-24 13:20:00,33.77,33.84,33.76,33.82,20514.0,32.845,32.9131,32.8353,32.8937,20514.0
2023-04-24 13:30:00,33.82,33.85,33.8,33.85,23057.0,32.8937,32.9228,32.8742,32.9228,23057.0
2023-04-24 13:40:00,33.86,33.86,33.83,33.84,14369.0,32.9326,32.9326,32.9034,32.9131,14369.0
2023-04-24 13:50:00,33.84,33.84,33.81,33.84,17957.0,32.9131,32.9131,32.8839,32.9131,17957.0
2023-04-24 14:00:00,33.83,33.83,33.77,33.77,20437.0,32.9034,32.9034,32.845,32.845,20437.0
2023-04-24 14:10:00,33.77,33.8,33.75,33.8,27280.0,32.845,32.8742,32.8256,32.8742,27280.0
2023-04-24 14:20:00,33.8,33.8,33.74,33.79,39505.0,32.8742,32.8742,32.8159,32.8645,39505.0
2023-04-24 14:30:00,33.79,33.8,33.75,33.76,20083.0,32.8645,32.8742,32.8256,32.8353,20083.0
2023-04-24 14:40:00,33.76,33.8,33.76,33.79,14653.0,32.8353,32.8742,32.8353,32.8645,14653.0
2023-04-24 14:50:00,33.8,33.84,33.8,33.82,48310.0,32.8742,32.9131,32.8742,32.8937,48310.0
2023-04-24 15:00:00,33.82,33.84,33.81,33.84,35668.0,32.8937,32.9131,32.8839,32.9131,35668.0
2023-04-24 15:10:00,33.84,33.84,33.77,33.77,41224.0,32.9131,32.9131,32.845,32.845,41224.0
2023-04-24 15:20:00,33.77,33.78,33.74,33.77,32526.0,32.845,32.8548,32.8159,32.845,32526.0
2023-04-24 15:30:00,33.77,33.8,33.76,33.78,32265.0,32.845,32.8742,32.8353,32.8548,32265.0
2023-04-24 15:40:00,33.78,33.82,33.77,33.8,36635.0,32.8548,32.8937,32.845,32.8742,36635.0
2023-04-24 15:50:00,33.79,33.81,33.71,33.75,343543.0,32.8645,32.8839,32.7867,32.8256,343543.0
2023-04-25 09:30:00,33.59,33.63,33.4,33.53,215834.0,32.67,32.7089,32.4852,32.6116,215834.0
2023-04-25 09:40:00,33.55,33.57,33.43,33.43,110100.0,32.6311,32.6505,32.5143,32.5143,110100.0
2023-04-25 09:50:00,33.43,33.5,33.31,33.32,268186.0,32.5143,32.5824,32.3976,32.4074,268186.0
2023-04-25 10:00:00,33.32,33.43,33.3,33.34,125128.0,32.4074,32.5143,32.3879,32.4268,125128.0
2023-04-25 10:10:00,33.34,33.41,33.27,33.28,86693.0,32.4268,32.4949,32.3587,32.3685,86693.0
2023-04-25 10:20:00,33.27,33.31,33.24,33.28,25207.0,32.3587,32.3976,32.3296,32.3685,25207.0
2023-04-25 10:30:00,33.28,33.37,33.28,33.3,47650.0,32.3685,32.456,32.3685,32.3879,47650.0
2023-04-25 10:40:00,33.31,33.41,33.31,33.41,29788.0,32.3976,32.4949,32.3976,32.4949,29788.0
2023-04-25 10:50:00,33.4,33.4,33.32,33.32,35944.0,32.4852,32.4852,32.4074,32.4074,35944.0
2023-04-25 11:00:00,33.31,33.36,33.28,33.36,55475.0,32.3976,32.4463,32.3685,32.4463,55475.0
2023-04-25 11:10:00,33.37,33.39,33.34,33.38,47433.0,32.456,32.4754,32.4268,32.4657,47433.0
2023-04-25 11:20:00,33.4,33.5,33.4,33.47,132648.0,32.4852,32.5824,32.4852,32.5533,132648.0
2023-04-25 11:30:00,33.48,33.51,33.4,33.42,35608.0,32.563,32.5922,32.4852,32.5046,35608.0
2023-04-25 11:40:00,33.43,33.46,33.41,33.42,50292.0,32.5143,32.5435,32.4949,32.5046,50292.0
2023-04-25 11:50:00,33.42,33.51,33.4,33.47,41060.0,32.5046,32.5922,32.4852,32.5533,41060.0
2023-04-25 12:00:00,33.48,33.53,33.47,33.48,25107.0,32.563,32.6116,32.5533,32.563,25107.0
2023-04-25 12:10:00,33.48,33.52,33.44,33.47,64155.0,32.563,32.6019,32.5241,32.5533,64155.0
2023-04-25 12:20:00,33.48,33.48,33.39,33.44,34015.0,32.563,32.563,32.4754,32.5241,34015.0
2023-04-25 12:30:00,33.44,33.45,33.4,33.45,24035.0,32.5241,32.5338,32.4852,32.5338,24035.0
2023-04-25 12:40:00,33.45,33.5,33.44,33.5,25116.0,32.5338,32.5824,32.5241,32.5824,25116.0
2023-04-25 12:50:00,33.49,33.52,33.47,33.48,35558.0,32.5727,32.6019,32.5533,32.563,35558.0
2023-04-25 13:00:00,33.49,33.57,33.49,33.54,23595.0,32.5727,32.6505,32.5727,32.6213,23595.0
2023-04-25 13:10:00,33.54,33.58,33.52,33.55,45502.0,32.6213,32.6602,32.6019,32.6311,45502.0
2023-04-25 13:20:00,33.55,33.67,33.55,33.62,83901.0,32.6311,32.7478,32.6311,32.6991,83901.0
2023-04-25 13:30:00,33.62,33.73,33.62,33.71,75345.0,32.6991,32.8061,32.6991,32.7867,75345.0
2023-04-25 13:40:00,33.71,33.71,33.66,33.7,42341.0,32.7867,32.7867,32.738,32.777,42341.0
2023-04-25 13:50:00,33.69,33.83,33.69,33.77,67539.0,32.7672,32.9034,32.7672,32.845,67539.0
2023-04-25 14:00:00,33.78,33.88,33.78,33.85,84817.0,32.8548,32.952,32.8548,32.9228,84817.0
2023-04-25 14:10:00,33.85,33.91,33.83,33.84,84764.0,32.9228,32.9812,32.9034,32.9131,84764.0
2023-04-25 14:20:00,33.84,33.85,33.74,33.74,45296.0,32.9131,32.9228,32.8159,32.8159,45296.0
2023-04-25 14:30:00,33.74,33.77,33.7,33.7,69850.0,32.8159,32.845,32.777,32.777,69850.0
2023-04-25 14:40:00,33.69,33.73,33.63,33.68,70164.0,32.7672,32.8061,32.7089,32.7575,70164.0
2023-04-25 14:50:00,33.69,33.72,33.69,33.69,30692.0,32.7672,32.7964,32.7672,32.7672,30692.0
2023-04-25 15:00:00,33.69,33.77,33.67,33.73,43328.0,32.7672,32.845,32.7478,32.8061,43328.0
2023-04-25 15:10:00,33.73,33.79,33.72,33.79,66078.0,32.8061,32.8645,32.7964,32.8645,66078.0
2023-04-25 15:20:00,33.78,33.8,33.76,33.79,58374.0,32.8548,32.8742,32.8353,32.8645,58374.0
2023-04-25 15:30:00,33.8,33.81,33.76,33.78,78746.0,32.8742,32.8839,32.8353,32.8548,78746.0
2023-04-25 15:40:00,33.77,33.78,33.73,33.74,72211.0,32.845,32.8548,32.8061,32.8159,72211.0
2023-04-25 15:50:00,33.74,33.77,33.72,33.76,160825.0,32.8159,32.845,32.7964,32.8353,160825.0
2023-04-26 09:30:00,34.15,34.22,33.96,33.98,381192.0,33.2146,33.2827,33.0298,33.0493,381192.0
2023-04-26 09:40:00,33.98,34.02,33.85,34.02,257465.0,33.0493,33.0882,32.9228,33.0882,257465.0
2023-04-26 09:50:00,34.02,34.03,33.8,33.8,230616.0,33.0882,33.0979,32.8742,32.8742,230616.0
2023-04-26 10:00:00,33.79,33.83,33.64,33.67,114650.0,32.8645,32.9034,32.7186,32.7478,114650.0
2023-04-26 10:10:00,33.66,33.75,33.59,33.6,65602.0,32.738,32.8256,32.67,32.6797,65602.0
2023-04-26 10:20:00,33.59,33.75,33.57,33.75,53437.0,32.67,32.8256,32.6505,32.8256,53437.0
2023-04-26 10:30:00,33.75,33.78,33.64,33.68,33466.0,32.8256,32.8548,32.7186,32.7575,33466.0
2023-04-26 10:40:00,33.7,33.74,33.66,33.7,29791.0,32.777,32.8159,32.738,32.777,29791.0
2023-04-26 10:50:00,33.7,33.72,33.65,33.7,29296.0,32.777,32.7964,32.7283,32.777,29296.0
2023-04-26 11:00:00,33.7,33.74,33.62,33.63,38267.0,32.777,32.8159,32.6991,32.7089,38267.0
2023-04-26 11:10:00,33.62,33.66,33.57,33.64,34989.0,32.6991,32.738,32.6505,32.7186,34989.0
2023-04-26 11:20:00,33.64,33.67,33.63,33.64,15611.0,32.7186,32.7478,32.7089,32.7186,15611.0
2023-04-26 11:30:00,33.63,33.73,33.62,33.73,19453.0,32.7089,32.8061,32.6991,32.8061,19453.0
2023-04-26 11:40:00,33.73,33.73,33.65,33.65,17052.0,32.8061,32.8061,32.7283,32.7283,17052.0
2023-04-26 11:50:00,33.65,33.68,33.52,33.52,46939.0,32.7283,32.7575,32.6019,32.6019,46939.0
2023-04-26 12:00:00,33.52,33.54,33.44,33.48,67686.0,32.6019,32.6213,32.5241,32.563,67686.0
2023-04-26 12:10:00,33.48,33.53,33.42,33.42,49690.0,32.563,32.6116,32.5046,32.5046,49690.0
2023-04-26 12:20:00,33.42,33.47,33.41,33.42,33338.0,32.5046,32.5533,32.4949,32.5046,33338.0
2023-04-26 12:30:00,33.42,33.49,33.4,33.47,52378.0,32.5046,32.5727,32.4852,32.5533,52378.0
2023-04-26 12:40:00,33.48,33.51,33.44,33.47,31994.0,32.563,32.5922,32.5241,32.5533,31994.0
2023-04-26 12:50:00,33.48,33.5,33.47,33.48,24879.0,32.563,32.5824,32.5533,32.563,24879.0
2023-04-26 13:00:00,33.48,33.56,33.48,33.54,25453.0,32.563,32.6408,32.563,32.6213,25453.0
2023-04-26 13:10:00,33.52,33.53,33.49,33.53,7641.0,32.6019,32.6116,32.5727,32.6116,7641.0
2023-04-26 13:20:00,33.52,33.52,33.45,33.46,22282.0,32.6019,32.6019,32.5338,32.5435,22282.0
2023-04-26 13:30:00,33.46,33.46,33.4,33.42,25091.0,32.5435,32.5435,32.4852,32.5046,25091.0
2023-04-26 13:40:00,33.43,33.47,33.43,33.47,26603.0,32.5143,32.5533,32.5143,32.5533,26603.0
2023-04-26 13:50:00,33.47,33.49,33.45,33.48,7831.0,32.5533,32.5727,32.5338,32.563,7831.0
2023-04-26 14:00:00,33.48,33.52,33.41,33.41,25441.0,32.563,32.6019,32.4949,32.4949,25441.0
2023-04-26 14:10:00,33.41,33.41,33.36,33.36,30694.0,32.4949,32.4949,32.4463,32.4463,30694.0
2023-04-26 14:20:00,33.36,33.4,33.35,33.35,51051.0,32.4463,32.4852,32.4365,32.4365,51051.0
2023-04-26 14:30:00,33.35,33.35,33.26,33.3,149696.0,32.4365,32.4365,32.349,32.3879,149696.0
2023-04-26 14:40:00,33.29,33.32,33.27,33.32,53634.0,32.3782,32.4074,32.3587,32.4074,53634.0
2023-04-26 14:50:00,33.32,33.41,33.31,33.38,100554.0,32.4074,32.4949,32.3976,32.4657,100554.0
2023-04-26 15:00:00,33.38,33.46,33.38,33.38,114589.0,32.4657,32.5435,32.4657,32.4657,114589.0
2023-04-26 15:10:00,33.38,33.39,33.34,33.35,65023.0,32.4657,32.4754,32.4268,32.4365,65023.0
2023-04-26 15:20:00,33.35,33.38,33.33,33.34,54245.0,32.4365,32.4657,32.4171,32.4268,54245.0
2023-04-26 15:30:00,33.34,33.36,33.31,33.33,83777.0,32.4268,32.4463,32.3976,32.4171,83777.0
2023-04-26 15:40:00,33.34,33.34,33.28,33.33,164463.0,32.4268,32.4268,32.3685,32.4171,164463.0
2023-04-26 15:50:00,33.33,33.38,33.32,33.35,242187.0,32.4171,32.4657,32.4074,32.4365,242187.0
2023-04-27 09:30:00,33.2,33.42,33.07,33.29,444756.0,32.2906,32.5046,32.1642,32.3782,444756.0
2023-04-27 09:40:00,33.28,33.28,33.07,33.13,183641.0,32.3685,32.3685,32.1642,32.2226,183641.0
2023-04-27 09:50:00,33.15,33.3,33.11,33.24,88319.0,32.242,32.3879,32.2031,32.3296,88319.0
2023-04-27 10:00:00,33.24,33.48,33.19,33.48,133799.0,32.3296,32.563,32.2809,32.563,133799.0
2023-04-27 10:10:00,33.5,33.63,33.47,33.53,138325.0,32.5824,32.7089,32.5533,32.6116,138325.0
2023-04-27 10:20:00,33.53,33.6,33.38,33.41,75203.0,32.6116,32.6797,32.4657,32.4949,75203.0
2023-04-27 10:30:00,33.41,33.54,33.4,33.51,82515.0,32.4949,32.6213,32.4852,32.5922,82515.0
2023-04-27 10:40:00,33.51,33.57,33.48,33.53,83286.0,32.5922,32.6505,32.563,32.6116,83286.0
2023-04-27 10:50:00,33.52,33.6,33.44,33.57,52071.0,32.6019,32.6797,32.5241,32.6505,52071.0
2023-04-27 11:00:00,33.56,33.57,33.5,33.56,37237.0,32.6408,32.6505,32.5824,32.6408,37237.0
2023-04-27 11:10:00,33.56,33.63,33.56,33.62,68935.0,32.6408,32.7089,32.6408,32.6991,68935.0
2023-04-27 11:20:00,33.63,33.66,33.57,33.66,70549.0,32.7089,32.738,32.6505,32.738,70549.0
2023-04-27 11:30:00,33.66,33.67,33.59,33.61,80838.0,32.738,32.7478,32.67,32.6894,80838.0
2023-04-27 11:40:00,33.62,33.62,33.52,33.59,76465.0,32.6991,32.6991,32.6019,32.67,76465.0
2023-04-27 11:50:00,33.58,33.59,33.55,33.56,50950.0,32.6602,32.67,32.6311,32.6408,50950.0
2023-04-27 12:00:00,33.55,33.59,33.52,33.59,38070.0,32.6311,32.67,32.6019,32.67,38070.0
2023-04-27 12:10:00,33.59,33.66,33.58,33.62,66617.0,32.67,32.738,32.6602,32.6991,66617.0
2023-04-27 12:20:00,33.62,33.62,33.52,33.52,20745.0,32.6991,32.6991,32.6019,32.6019,20745.0
2023-04-27 12:30:00,33.53,33.61,33.53,33.61,27338.0,32.6116,32.6894,32.6116,32.6894,27338.0
2023-04-27 12:40:00,33.61,33.61,33.55,33.57,43213.0,32.6894,32.6894,32.6311,32.6505,43213.0
2023-04-27 12:50:00,33.58,33.65,33.57,33.63,25185.0,32.6602,32.7283,32.6505,32.7089,25185.0
2023-04-27 13:00:00,33.64,33.65,33.59,33.65,32246.0,32.7186,32.7283,32.67,32.7283,32246.0
2023-04-27 13:10:00,33.65,33.73,33.65,33.73,31023.0,32.7283,32.8061,32.7283,32.8061,31023.0
2023-04-27 13:20:00,33.73,33.77,33.72,33.74,34857.0,32.8061,32.845,32.7964,32.8159,34857.0
2023-04-27 13:30:00,33.74,33.76,33.7,33.71,39343.0,32.8159,32.8353,32.777,32.7867,39343.0
2023-04-27 13:40:00,33.72,33.72,33.67,33.68,76518.0,32.7964,32.7964,32.7478,32.7575,76518.0
2023-04-27 13:50:00,33.69,33.74,33.66,33.74,47967.0,32.7672,32.8159,32.738,32.8159,47967.0
2023-04-27 14:00:00,33.73,33.75,33.7,33.74,40065.0,32.8061,32.8256,32.777,32.8159,40065.0
2023-04-27 14:10:00,33.74,33.76,33.7,33.73,35071.0,32.8159,32.8353,32.777,32.8061,35071.0
2023-04-27 14:20:00,33.74,33.74,33.7,33.74,36779.0,32.8159,32.8159,32.777,32.8159,36779.0
2023-04-27 14:30:00,33.75,33.78,33.74,33.77,58464.0,32.8256,32.8548,32.8159,32.845,58464.0
2023-04-27 14:40:00,33.77,33.83,33.77,33.8,42715.0,32.845,32.9034,32.845,32.8742,42715.0
2023-04-27 14:50:00,33.8,33.84,33.78,33.83,69972.0,32.8742,32.9131,32.8548,32.9034,69972.0
2023-04-27 15:00:00,33.83,33.86,33.8,33.82,67429.0,32.9034,32.9326,32.8742,32.8937,67429.0
2023-04-27 15:10:00,33.81,33.84,33.8,33.83,48304.0,32.8839,32.9131,32.8742,32.9034,48304.0
2023-04-27 15:20:00,33.82,33.88,33.82,33.87,77539.0,32.8937,32.952,32.8937,32.9423,77539.0
2023-04-27 15:30:00,33.86,33.88,33.81,33.82,126905.0,32.9326,32.952,32.8839,32.8937,126905.0
2023-04-27 15:40:00,33.81,33.87,33.8,33.87,128640.0,32.8839,32.9423,32.8742,32.9423,128640.0
2023-04-27 15:50:00,33.86,33.87,33.83,33.85,250440.0,32.9326,32.9423,32.9034,32.9228,250440.0
2023-04-28 09:30:00,33.77,33.91,33.68,33.71,265391.0,32.845,32.9812,32.7575,32.7867,265391.0
2023-04-28 09:40:00,33.69,33.73,33.4,33.41,136001.0,32.7672,32.8061,32.4852,32.4949,136001.0
2023-04-28 09:50:00,33.4,33.57,33.4,33.53,74854.0,32.4852,32.6505,32.4852,32.6116,74854.0
2023-04-28 10:00:00,33.53,33.58,33.37,33.38,140578.0,32.6116,32.6602,32.456,32.4657,140578.0
2023-04-28 10:10:00,33.38,33.48,33.32,33.48,99991.0,32.4657,32.563,32.4074,32.563,99991.0
2023-04-28 10:20:00,33.48,33.56,33.44,33.47,83882.0,32.563,32.6408,32.5241,32.5533,83882.0
2023-04-28 10:30:00,33.47,33.73,33.44,33.67,87811.0,32.5533,32.8061,32.5241,32.7478,87811.0
2023-04-28 10:40:00,33.67,33.75,33.61,33.65,60899.0,32.7478,32.8256,32.6894,32.7283,60899.0
2023-04-28 10:50:00,33.67,33.77,33.64,33.72,39465.0,32.7478,32.845,32.7186,32.7964,39465.0
2023-04-28 11:00:00,33.72,33.77,33.7,33.73,83998.0,32.7964,32.845,32.777,32.8061,83998.0
2023-04-28 11:10:00,33.74,33.77,33.69,33.71,47058.0,32.8159,32.845,32.7672,32.7867,47058.0
2023-04-28 11:20:00,33.73,33.83,33.71,33.79,50133.0,32.8061,32.9034,32.7867,32.8645,50133.0
2023-04-28 11:30:00,33.8,33.87,33.79,33.87,47527.0,32.8742,32.9423,32.8645,32.9423,47527.0
2023-04-28 11:40:00,33.88,33.89,33.75,33.76,78850.0,32.952,32.9617,32.8256,32.8353,78850.0
2023-04-28 11:50:00,33.76,33.84,33.76,33.84,34208.0,32.8353,32.9131,32.8353,32.9131,34208.0
2023-04-28 12:00:00,33.83,33.83,33.71,33.71,28593.0,32.9034,32.9034,32.7867,32.7867,28593.0
2023-04-28 12:10:00,33.72,33.75,33.7,33.7,38057.0,32.7964,32.8256,32.777,32.777,38057.0
2023-04-28 12:20:00,33.73,33.77,33.72,33.74,18307.0,32.8061,32.845,32.7964,32.8159,18307.0
2023-04-28 12:30:00,33.74,33.75,33.7,33.75,16683.0,32.8159,32.8256,32.777,32.8256,16683.0
2023-04-28 12:40:00,33.76,33.79,33.76,33.76,12359.0,32.8353,32.8645,32.8353,32.8353,12359.0
2023-04-28 12:50:00,33.76,33.76,33.68,33.71,47621.0,32.8353,32.8353,32.7575,32.7867,47621.0
2023-04-28 13:00:00,33.71,33.73,33.66,33.67,48212.0,32.7867,32.8061,32.738,32.7478,48212.0
2023-04-28 13:10:00,33.67,33.67,33.55,33.56,99567.0,32.7478,32.7478,32.6311,32.6408,99567.0
2023-04-28 13:20:00,33.55,33.62,33.55,33.62,25594.0,32.6311,32.6991,32.6311,32.6991,25594.0
2023-04-28 13:30:00,33.62,33.66,33.6,33.66,30384.0,32.6991,32.738,32.6797,32.738,30384.0
2023-04-28 13:40:00,33.66,33.66,33.63,33.63,26548.0,32.738,32.738,32.7089,32.7089,26548.0
2023-04-28 13:50:00,33.63,33.68,33.62,33.66,19753.0,32.7089,32.7575,32.6991,32.738,19753.0
2023-04-28 14:00:00,33.65,33.68,33.64,33.68,10649.0,32.7283,32.7575,32.7186,32.7575,10649.0
2023-04-28 14:10:00,33.67,33.67,33.62,33.65,19901.0,32.7478,32.7478,32.6991,32.7283,19901.0
2023-04-28 14:20:00,33.64,33.64,33.59,33.6,28399.0,32.7186,32.7186,32.67,32.6797,28399.0
2023-04-28 14:30:00,33.6,33.65,33.59,33.65,19448.0,32.6797,32.7283,32.67,32.7283,19448.0
2023-04-28 14:40:00,33.65,33.67,33.64,33.65,30683.0,32.7283,32.7478,32.7186,32.7283,30683.0
2023-04-28 14:50:00,33.65,33.68,33.64,33.66,27798.0,32.7283,32.7575,32.7186,32.738,27798.0
2023-04-28 15:00:00,33.66,33.66,33.57,33.59,28811.0,32.738,32.738,32.6505,32.67,28811.0
2023-04-28 15:10:00,33.59,33.59,33.56,33.57,41876.0,32.67,32.67,32.6408,32.6505,41876.0
2023-04-28 15:20:00,33.56,33.59,33.56,33.57,25556.0,32.6408,32.67,32.6408,32.6505,25556.0
2023-04-28 15:30:00,33.56,33.56,33.49,33.54,33607.0,32.6408,32.6408,32.5727,32.6213,33607.0
2023-04-28 15:40:00,33.53,33.59,33.51,33.58,53032.0,32.6116,32.67,32.5922,32.6602,53032.0
2023-04-28 15:50:00,33.58,33.66,33.56,33.58,510468.0,32.6602,32.738,32.6408,32.6602,510468.0
2023-05-01 09:30:00,34.14,34.22,34.04,34.2,405577.0,33.2049,33.2827,33.1076,33.2633,405577.0
2023-05-01 09:40:00,34.2,34.29,34.03,34.03,137036.0,33.2633,33.3508,33.0979,33.0979,137036.0
2023-05-01 09:50:00,34.02,34.05,33.9,33.9,62864.0,33.0882,33.1174,32.9715,32.9715,62864.0
2023-05-01 10:00:00,33.9,33.9,33.63,33.71,164102.0,32.9715,32.9715,32.7089,32.7867,164102.0
2023-05-01 10:10:00,33.72,33.76,33.63,33.73,76059.0,32.7964,32.8353,32.7089,32.8061,76059.0
2023-05-01 10:20:00,33.75,33.8,33.61,33.78,77864.0,32.8256,32.8742,32.6894,32.8548,77864.0
2023-05-01 10:30:00,33.79,33.82,33.67,33.8,46705.0,32.8645,32.8937,32.7478,32.8742,46705.0
2023-05-01 10:40:00,33.8,33.81,33.63,33.63,62061.0,32.8742,32.8839,32.7089,32.7089,62061.0
2023-05-01 10:50:00,33.65,33.66,33.56,33.57,37997.0,32.7283,32.738,32.6408,32.6505,37997.0
2023-05-01 11:00:00,33.56,33.56,33.43,33.43,50730.0,32.6408,32.6408,32.5143,32.5143,50730.0
2023-05-01 11:10:00,33.43,33.5,33.41,33.43,65577.0,32.5143,32.5824,32.4949,32.5143,65577.0
2023-05-01 11:20:00,33.44,33.48,33.42,33.44,42314.0,32.5241,32.563,32.5046,32.5241,42314.0
2023-05-01 11:30:00,33.44,33.51,33.42,33.5,42373.0,32.5241,32.5922,32.5046,32.5824,42373.0
2023-05-01 11:40:00,33.5,33.55,33.43,33.54,41800.0,32.5824,32.6311,32.5143,32.6213,41800.0
2023-05-01 11:50:00,33.53,33.55,33.45,33.53,24679.0,32.6116,32.6311,32.5338,32.6116,24679.0
2023-05-01 12:00:00,33.53,33.53,33.47,33.48,40249.0,32.6116,32.6116,32.5533,32.563,40249.0
2023-05-01 12:10:00,33.48,33.49,33.42,33.44,37561.0,32.563,32.5727,32.5046,32.5241,37561.0
2023-05-01 12:20:00,33.44,33.49,33.44,33.49,21207.0,32.5241,32.5727,32.5241,32.5727,21207.0
2023-05-01 12:30:00,33.49,33.55,33.46,33.53,33247.0,32.5727,32.6311,32.5435,32.6116,33247.0
2023-05-01 12:40:00,33.53,33.59,33.52,33.55,31957.0,32.6116,32.67,32.6019,32.6311,31957.0
2023-05-01 12:50:00,33.55,33.62,33.55,33.58,47691.0,32.6311,32.6991,32.6311,32.6602,47691.0
2023-05-01 13:00:00,33.57,33.58,33.52,33.54,50835.0,32.6505,32.6602,32.6019,32.6213,50835.0
2023-05-01 13:10:00,33.53,33.63,33.53,33.61,26384.0,32.6116,32.7089,32.6116,32.6894,26384.0
2023-05-01 13:20:00,33.61,33.64,33.56,33.59,43192.0,32.6894,32.7186,32.6408,32.67,43192.0
2023-05-01 13:30:00,33.58,33.58,33.55,33.57,20518.0,32.6602,32.6602,32.6311,32.6505,20518.0
2023-05-01 13:40:00,33.58,33.59,33.54,33.56,21891.0,32.6602,32.67,32.6213,32.6408,21891.0
2023-05-01 13:50:00,33.56,33.67,33.56,33.64,40167.0,32.6408,32.7478,32.6408,32.7186,40167.0
2023-05-01 14:00:00,33.64,33.64,33.58,33.6,66790.0,32.7186,32.7186,32.6602,32.6797,66790.0
2023-05-01 14:10:00,33.6,33.69,33.6,33.69,67395.0,32.6797,32.7672,32.6797,32.7672,67395.0
2023-05-01 14:20:00,33.7,33.74,33.67,33.71,74108.0,32.777,32.8159,32.7478,32.7867,74108.0
2023-05-01 14:30:00,33.7,33.7,33.66,33.68,30751.0,32.777,32.777,32.738,32.7575,30751.0
2023-05-01 14:40:00,33.66,33.66,33.61,33.63,27855.0,32.738,32.738,32.6894,32.7089,27855.0
2023-05-01 14:50:00,33.63,33.64,33.59,33.6,34554.0,32.7089,32.7186,32.67,32.6797,34554.0
2023-05-01 15:00:00,33.59,33.6,33.52,33.52,35554.0,32.67,32.6797,32.6019,32.6019,35554.0
2023-05-01 15:10:00,33.52,33.55,33.51,33.52,25785.0,32.6019,32.6311,32.5922,32.6019,25785.0
2023-05-01 15:20:00,33.52,33.55,33.51,33.51,36306.0,32.6019,32.6311,32.5922,32.5922,36306.0
2023-05-01 15:30:00,33.51,33.52,33.41,33.42,75428.0,32.5922,32.6019,32.4949,32.5046,75428.0
2023-05-01 15:40:00,33.41,33.44,33.41,33.42,88678.0,32.4949,32.5241,32.4949,32.5046,88678.0
2023-05-01 15:50:00,33.42,33.42,33.38,33.39,181566.0,32.5046,32.5046,32.4657,32.4754,181566.0
2023-05-02 09:30:00,33.42,33.54,33.34,33.45,125193.0,32.5046,32.6213,32.4268,32.5338,125193.0
2023-05-02 09:40:00,33.45,33.49,33.37,33.42,144274.0,32.5338,32.5727,32.456,32.5046,144274.0
2023-05-02 09:50:00,33.43,33.55,33.34,33.37,122508.0,32.5143,32.6311,32.4268,32.456,122508.0
2023-05-02 10:00:00,33.37,33.86,33.37,33.65,399905.0,32.456,32.9326,32.456,32.7283,399905.0
2023-05-02 10:10:00,33.67,33.87,33.64,33.87,187360.0,32.7478,32.9423,32.7186,32.9423,187360.0
2023-05-02 10:20:00,33.87,34.01,33.84,33.98,232350.0,32.9423,33.0785,32.9131,33.0493,232350.0
2023-05-02 10:30:00,33.99,34.13,33.98,34.07,217183.0,33.059,33.1952,33.0493,33.1368,217183.0
2023-05-02 10:40:00,34.09,34.19,34.05,34.05,208937.0,33.1563,33.2535,33.1174,33.1174,208937.0
2023-05-02 10:50:00,34.05,34.07,33.96,34.07,158090.0,33.1174,33.1368,33.0298,33.1368,158090.0
2023-05-02 11:00:00,34.08,34.14,34.01,34.1,148154.0,33.1465,33.2049,33.0785,33.166,148154.0
2023-05-02 11:10:00,34.1,34.26,34.09,34.2,145480.0,33.166,33.3216,33.1563,33.2633,145480.0
2023-05-02 11:20:00,34.2,34.26,34.14,34.25,85331.0,33.2633,33.3216,33.2049,33.3119,85331.0
2023-05-02 11:30:00,34.26,34.39,34.26,34.38,148392.0,33.3216,33.4481,33.3216,33.4383,148392.0
2023-05-02 11:40:00,34.38,34.43,34.29,34.4,252819.0,33.4383,33.487,33.3508,33.4578,252819.0
2023-05-02 11:50:00,34.41,34.67,34.41,34.66,466158.0,33.4675,33.7204,33.4675,33.7107,466158.0
2023-05-02 12:00:00,34.66,34.72,34.55,34.72,118449.0,33.7107,33.769,33.6037,33.769,118449.0
2023-05-02 12:10:00,34.72,34.77,34.61,34.66,123535.0,33.769,33.8176,33.662,33.7107,123535.0
2023-05-02 12:20:00,34.66,34.7,34.51,34.53,84472.0,33.7107,33.7496,33.5648,33.5842,84472.0
2023-05-02 12:30:00,34.54,34.54,34.47,34.48,64505.0,33.5939,33.5939,33.5259,33.5356,64505.0
2023-05-02 12:40:00,34.49,34.56,34.47,34.51,66728.0,33.5453,33.6134,33.5259,33.5648,66728.0
2023-05-02 12:50:00,34.5,34.51,34.44,34.49,35317.0,33.555,33.5648,33.4967,33.5453,35317.0
2023-05-02 13:00:00,34.5,34.55,34.41,34.42,44932.0,33.555,33.6037,33.4675,33.4772,44932.0
2023-05-02 13:10:00,34.42,34.49,34.38,34.49,37542.0,33.4772,33.5453,33.4383,33.5453,37542.0
2023-05-02 13:20:00,34.49,34.56,34.45,34.48,36977.0,33.5453,33.6134,33.5064,33.5356,36977.0
2023-05-02 13:30:00,34.48,34.5,34.44,34.45,48676.0,33.5356,33.555,33.4967,33.5064,48676.0
2023-05-02 13:40:00,34.45,34.48,34.41,34.47,93588.0,33.5064,33.5356,33.4675,33.5259,93588.0
2023-05-02 13:50:00,34.48,34.52,34.41,34.44,70597.0,33.5356,33.5745,33.4675,33.4967,70597.0
2023-05-02 14:00:00,34.43,34.46,34.41,34.42,66662.0,33.487,33.5161,33.4675,33.4772,66662.0
2023-05-02 14:10:00,34.41,34.48,34.41,34.48,33374.0,33.4675,33.5356,33.4675,33.5356,33374.0
2023-05-02 14:20:00,34.48,34.59,34.48,34.59,53558.0,33.5356,33.6426,33.5356,33.6426,53558.0
2023-05-02 14:30:00,34.58,34.63,34.58,34.6,69622.0,33.6328,33.6815,33.6328,33.6523,69622.0
2023-05-02 14:40:00,34.6,34.66,34.6,34.64,77525.0,33.6523,33.7107,33.6523,33.6912,77525.0
2023-05-02 14:50:00,34.63,34.65,34.6,34.62,74404.0,33.6815,33.7009,33.6523,33.6718,74404.0
2023-05-02 15:00:00,34.63,34.69,34.63,34.69,114377.0,33.6815,33.7398,33.6815,33.7398,114377.0
2023-05-02 15:10:00,34.69,34.73,34.64,34.67,106266.0,33.7398,33.7787,33.6912,33.7204,106266.0
2023-05-02 15:20:00,34.67,34.69,34.65,34.65,64314.0,33.7204,33.7398,33.7009,33.7009,64314.0
2023-05-02 15:30:00,34.66,34.67,34.64,34.67,163909.0,33.7107,33.7204,33.6912,33.7204,163909.0
2023-05-02 15:40:00,34.67,34.75,34.67,34.74,372519.0,33.7204,33.7982,33.7204,33.7885,372519.0
2023-05-02 15:50:00,34.74,34.76,34.68,34.7,824873.0,33.7885,33.8079,33.7301,33.7496,824873.0
2023-05-03 09:30:00,34.64,34.78,34.58,34.61,350870.0,33.6912,33.8274,33.6328,33.662,350870.0
2023-05-03 09:40:00,34.62,34.73,34.54,34.6,126536.0,33.6718,33.7787,33.5939,33.6523,126536.0
2023-05-03 09:50:00,34.6,34.75,34.59,34.64,122276.0,33.6523,33.7982,33.6426,33.6912,122276.0
2023-05-03 10:00:00,34.67,34.89,34.63,34.65,184192.0,33.7204,33.9344,33.6815,33.7009,184192.0
2023-05-03 10:10:00,34.64,34.78,34.58,34.58,80545.0,33.6912,33.8274,33.6328,33.6328,80545.0
2023-05-03 10:20:00,34.59,34.69,34.52,34.67,71767.0,33.6426,33.7398,33.5745,33.7204,71767.0
2023-05-03 10:30:00,34.68,34.78,34.68,34.77,34215.0,33.7301,33.8274,33.7301,33.8176,34215.0
2023-05-03 10:40:00,34.77,34.84,34.77,34.83,54654.0,33.8176,33.8857,33.8176,33.876,54654.0
2023-05-03 10:50:00,34.83,34.99,34.8,34.95,150221.0,33.876,34.0316,33.8468,33.9927,150221.0
2023-05-03 11:00:00,34.95,34.99,34.93,34.96,121784.0,33.9927,34.0316,33.9733,34.0024,121784.0
2023-05-03 11:10:00,34.97,34.97,34.88,34.94,84814.0,34.0122,34.0122,33.9246,33.983,84814.0
2023-05-03 11:20:00,34.93,35.08,34.92,35.05,140812.0,33.9733,34.1192,33.9635,34.09,140812.0
2023-05-03 11:30:00,35.05,35.09,34.94,34.94,135215.0,34.09,34.1289,33.983,33.983,135215.0
2023-05-03 11:40:00,34.91,35.01,34.91,35.01,69218.0,33.9538,34.0511,33.9538,34.0511,69218.0
2023-05-03 11:50:00,35.02,35.06,34.95,34.96,56333.0,34.0608,34.0997,33.9927,34.0024,56333.0
2023-05-03 12:00:00,34.95,34.95,34.89,34.92,25461.0,33.9927,33.9927,33.9344,33.9635,25461.0
2023-05-03 12:10:00,34.91,34.92,34.81,34.87,38838.0,33.9538,33.9635,33.8565,33.9149,38838.0
2023-05-03 12:20:00,34.87,34.89,34.81,34.81,25998.0,33.9149,33.9344,33.8565,33.8565,25998.0
2023-05-03 12:30:00,34.8,34.87,34.78,34.86,42827.0,33.8468,33.9149,33.8274,33.9052,42827.0
2023-05-03 12:40:00,34.86,34.88,34.81,34.81,31590.0,33.9052,33.9246,33.8565,33.8565,31590.0
2023-05-03 12:50:00,34.82,34.84,34.77,34.8,21317.0,33.8663,33.8857,33.8176,33.8468,21317.0
2023-05-03 13:00:00,34.8,34.8,34.77,34.79,29347.0,33.8468,33.8468,33.8176,33.8371,29347.0
2023-05-03 13:10:00,34.79,34.84,34.78,34.81,25708.0,33.8371,33.8857,33.8274,33.8565,25708.0
2023-05-03 13:20:00,34.81,34.85,34.8,34.85,22616.0,33.8565,33.8955,33.8468,33.8955,22616.0
2023-05-03 13:30:00,34.85,34.91,34.84,34.89,38157.0,33.8955,33.9538,33.8857,33.9344,38157.0
2023-05-03 13:40:00,34.88,34.92,34.83,34.84,45281.0,33.9246,33.9635,33.876,33.8857,45281.0
2023-05-03 13:50:00,34.84,34.84,34.67,34.67,40325.0,33.8857,33.8857,33.7204,33.7204,40325.0
2023-05-03 14:00:00,34.69,35.15,34.57,34.87,347487.0,33.7398,34.1872,33.6231,33.9149,347487.0
2023-05-03 14:10:00,34.87,34.94,34.73,34.84,112002.0,33.9149,33.983,33.7787,33.8857,112002.0
2023-05-03 14:20:00,34.85,34.85,34.76,34.77,45613.0,33.8955,33.8955,33.8079,33.8176,45613.0
2023-05-03 14:30:00,34.77,34.81,34.59,34.74,146974.0,33.8176,33.8565,33.6426,33.7885,146974.0
2023-05-03 14:40:00,34.74,34.84,34.65,34.73,89355.0,33.7885,33.8857,33.7009,33.7787,89355.0
2023-05-03 14:50:00,34.73,34.79,34.64,34.75,70847.0,33.7787,33.8371,33.6912,33.7982,70847.0
2023-05-03 15:00:00,34.72,34.76,34.61,34.65,56770.0,33.769,33.8079,33.662,33.7009,56770.0
2023-05-03 15:10:00,34.63,34.78,34.56,34.74,106950.0,33.6815,33.8274,33.6134,33.7885,106950.0
2023-05-03 15:20:00,34.73,34.8,34.66,34.66,98565.0,33.7787,33.8468,33.7107,33.7107,98565.0
2023-05-03 15:30:00,34.66,34.67,34.58,34.64,62750.0,33.7107,33.7204,33.6328,33.6912,62750.0
2023-05-03 15:40:00,34.63,34.75,34.63,34.73,93283.0,33.6815,33.7982,33.6815,33.7787,93283.0
2023-05-03 15:50:00,34.73,34.87,34.66,34.85,457275.0,33.7787,33.9149,33.7107,33.8955,457275.0
2023-05-04 09:30:00,35.11,35.45,35.11,35.39,390186.0,34.1483,34.479,34.1483,34.4207,390186.0
2023-05-04 09:40:00,35.4,35.69,35.38,35.6,275208.0,34.4304,34.7124,34.4109,34.6249,275208.0
2023-05-04 09:50:00,35.6,35.88,35.56,35.86,245036.0,34.6249,34.8972,34.586,34.8778,245036.0
2023-05-04 10:00:00,35.86,35.99,35.79,35.95,216550.0,34.8778,35.0042,34.8097,34.9653,216550.0
2023-05-04 10:10:00,35.97,36.02,35.79,36.0,336496.0,34.9848,35.0334,34.8097,35.014,336496.0
2023-05-04 10:20:00,36.01,36.13,35.98,36.02,300614.0,35.0237,35.1404,34.9945,35.0334,300614.0
2023-05-04 10:30:00,36.02,36.18,35.97,36.16,205307.0,35.0334,35.189,34.9848,35.1696,205307.0
2023-05-04 10:40:00,36.16,36.25,35.98,36.07,306514.0,35.1696,35.2571,34.9945,35.082,306514.0
2023-05-04 10:50:00,36.06,36.19,36.03,36.16,165247.0,35.0723,35.1987,35.0431,35.1696,165247.0
2023-05-04 11:00:00,36.16,36.17,36.0,36.02,197928.0,35.1696,35.1793,35.014,35.0334,197928.0
2023-05-04 11:10:00,36.02,36.06,35.89,35.99,198491.0,35.0334,35.0723,34.907,35.0042,198491.0
2023-05-04 11:20:00,36.0,36.02,35.83,35.87,176850.0,35.014,35.0334,34.8486,34.8875,176850.0
2023-05-04 11:30:00,35.88,35.99,35.87,35.94,101730.0,34.8972,35.0042,34.8875,34.9556,101730.0
2023-05-04 11:40:00,35.93,36.05,35.93,35.98,117084.0,34.9459,35.0626,34.9459,34.9945,117084.0
2023-05-04 11:50:00,35.98,36.03,35.94,35.98,65235.0,34.9945,35.0431,34.9556,34.9945,65235.0
2023-05-04 12:00:00,35.99,36.06,35.96,36.04,77090.0,35.0042,35.0723,34.975,35.0529,77090.0
2023-05-04 12:10:00,36.04,36.09,35.86,35.88,74324.0,35.0529,35.1015,34.8778,34.8972,74324.0
2023-05-04 12:20:00,35.86,35.86,35.76,35.81,67101.0,34.8778,34.8778,34.7805,34.8292,67101.0
2023-05-04 12:30:00,35.8,35.95,35.8,35.92,37583.0,34.8194,34.9653,34.8194,34.9361,37583.0
2023-05-04 12:40:00,35.93,35.99,35.93,35.98,42688.0,34.9459,35.0042,34.9459,34.9945,42688.0
2023-05-04 12:50:00,35.98,36.06,35.97,36.0,72069.0,34.9945,35.0723,34.9848,35.014,72069.0
2023-05-04 13:00:00,35.99,36.01,35.93,35.97,36305.0,35.0042,35.0237,34.9459,34.9848,36305.0
2023-05-04 13:10:00,35.97,36.01,35.87,35.91,62075.0,34.9848,35.0237,34.8875,34.9264,62075.0
2023-05-04 13:20:00,35.9,35.93,35.81,35.88,57605.0,34.9167,34.9459,34.8292,34.8972,57605.0
2023-05-04 13:30:00,35.88,35.88,35.78,35.79,57096.0,34.8972,34.8972,34.8,34.8097,57096.0
2023-05-04 13:40:00,35.79,35.92,35.79,35.91,51459.0,34.8097,34.9361,34.8097,34.9264,51459.0
2023-05-04 13:50:00,35.9,35.9,35.82,35.82,64170.0,34.9167,34.9167,34.8389,34.8389,64170.0
2023-05-04 14:00:00,35.8,35.84,35.71,35.73,75305.0,34.8194,34.8583,34.7319,34.7513,75305.0
2023-05-04 14:10:00,35.73,35.78,35.7,35.71,59607.0,34.7513,34.8,34.7222,34.7319,59607.0
2023-05-04 14:20:00,35.71,35.76,35.67,35.68,58196.0,34.7319,34.7805,34.693,34.7027,58196.0
2023-05-04 14:30:00,35.68,35.77,35.68,35.74,64786.0,34.7027,34.7903,34.7027,34.7611,64786.0
2023-05-04 14:40:00,35.73,35.78,35.67,35.69,66726.0,34.7513,34.8,34.693,34.7124,66726.0
2023-05-04 14:50:00,35.69,35.74,35.67,35.72,48020.0,34.7124,34.7611,34.693,34.7416,48020.0
2023-05-04 15:00:00,35.73,35.77,35.7,35.74,69033.0,34.7513,34.7903,34.7222,34.7611,69033.0
2023-05-04 15:10:00,35.75,35.78,35.72,35.75,54850.0,34.7708,34.8,34.7416,34.7708,54850.0
2023-05-04 15:20:00,35.75,35.75,35.66,35.71,97760.0,34.7708,34.7708,34.6833,34.7319,97760.0
2023-05-04 15:30:00,35.72,35.76,35.72,35.74,78821.0,34.7416,34.7805,34.7416,34.7611,78821.0
2023-05-04 15:40:00,35.75,35.76,35.69,35.7,147131.0,34.7708,34.7805,34.7124,34.7222,147131.0
2023-05-04 15:50:00,35.7,35.73,35.66,35.7,306281.0,34.7222,34.7513,34.6833,34.7222,306281.0
2023-05-05 09:30:00,34.67,35.0,34.59,34.8,751842.0,33.7204,34.0413,33.6426,33.8468,751842.0
2023-05-05 09:40:00,34.8,34.91,34.62,34.62,351193.0,33.8468,33.9538,33.6718,33.6718,351193.0
2023-05-05 09:50:00,34.63,34.75,34.54,34.68,295663.0,33.6815,33.7982,33.5939,33.7301,295663.0
2023-05-05 10:00:00,34.69,34.7,34.52,34.65,174989.0,33.7398,33.7496,33.5745,33.7009,174989.0
2023-05-05 10:10:00,34.66,34.9,34.66,34.88,135962.0,33.7107,33.9441,33.7107,33.9246,135962.0
2023-05-05 10:20:00,34.9,35.13,34.83,35.09,132332.0,33.9441,34.1678,33.876,34.1289,132332.0
2023-05-05 10:30:00,35.08,35.16,35.01,35.12,99886.0,34.1192,34.197,34.0511,34.1581,99886.0
2023-05-05 10:40:00,35.13,35.19,35.08,35.11,73784.0,34.1678,34.2261,34.1192,34.1483,73784.0
2023-05-05 10:50:00,35.11,35.2,35.07,35.19,70399.0,34.1483,34.2359,34.1094,34.2261,70399.0
2023-05-05 11:00:00,35.19,35.25,35.13,35.18,114324.0,34.2261,34.2845,34.1678,34.2164,114324.0
2023-05-05 11:10:00,35.18,35.23,35.15,35.23,43918.0,34.2164,34.265,34.1872,34.265,43918.0
2023-05-05 11:20:00,35.23,35.27,35.16,35.25,65537.0,34.265,34.3039,34.197,34.2845,65537.0
2023-05-05 11:30:00,35.26,35.35,35.21,35.3,110854.0,34.2942,34.3818,34.2456,34.3331,110854.0
2023-05-05 11:40:00,35.3,35.36,35.25,35.32,43534.0,34.3331,34.3915,34.2845,34.3526,43534.0
2023-05-05 11:50:00,35.32,35.37,35.27,35.36,43770.0,34.3526,34.4012,34.3039,34.3915,43770.0
2023-05-05 12:00:00,35.38,35.39,35.33,35.38,37842.0,34.4109,34.4207,34.3623,34.4109,37842.0
2023-05-05 12:10:00,35.39,35.42,35.33,35.37,25634.0,34.4207,34.4498,34.3623,34.4012,25634.0
2023-05-05 12:20:00,35.37,35.39,35.33,35.39,25152.0,34.4012,34.4207,34.3623,34.4207,25152.0
2023-05-05 12:30:00,35.39,35.51,35.39,35.49,41915.0,34.4207,34.5374,34.4207,34.5179,41915.0
2023-05-05 12:40:00,35.5,35.59,35.5,35.52,48571.0,34.5276,34.6152,34.5276,34.5471,48571.0
2023-05-05 12:50:00,35.54,35.54,35.45,35.49,25770.0,34.5666,34.5666,34.479,34.5179,25770.0
2023-05-05 13:00:00,35.5,35.51,35.41,35.41,29896.0,34.5276,34.5374,34.4401,34.4401,29896.0
2023-05-05 13:10:00,35.41,35.5,35.4,35.5,25499.0,34.4401,34.5276,34.4304,34.5276,25499.0
2023-05-05 13:20:00,35.51,35.59,35.49,35.5,32756.0,34.5374,34.6152,34.5179,34.5276,32756.0
2023-05-05 13:30:00,35.5,35.5,35.41,35.45,26915.0,34.5276,34.5276,34.4401,34.479,26915.0
2023-05-05 13:40:00,35.45,35.48,35.44,35.48,17599.0,34.479,34.5082,34.4693,34.5082,17599.0
2023-05-05 13:50:00,35.47,35.53,35.44,35.52,21133.0,34.4985,34.5568,34.4693,34.5471,21133.0
2023-05-05 14:00:00,35.51,35.52,35.48,35.5,22161.0,34.5374,34.5471,34.5082,34.5276,22161.0
2023-05-05 14:10:00,35.5,35.52,35.46,35.48,70100.0,34.5276,34.5471,34.4887,34.5082,70100.0
2023-05-05 14:20:00,35.49,35.5,35.44,35.44,26996.0,34.5179,34.5276,34.4693,34.4693,26996.0
2023-05-05 14:30:00,35.44,35.48,35.41,35.41,37161.0,34.4693,34.5082,34.4401,34.4401,37161.0
2023-05-05 14:40:00,35.42,35.45,35.34,35.34,38850.0,34.4498,34.479,34.372,34.372,38850.0
2023-05-05 14:50:00,35.35,35.42,35.32,35.4,47488.0,34.3818,34.4498,34.3526,34.4304,47488.0
2023-05-05 15:00:00,35.41,35.41,35.33,35.36,27046.0,34.4401,34.4401,34.3623,34.3915,27046.0
2023-05-05 15:10:00,35.35,35.42,35.35,35.41,14492.0,34.3818,34.4498,34.3818,34.4401,14492.0
2023-05-05 15:20:00,35.41,35.42,35.35,35.37,34002.0,34.4401,34.4498,34.3818,34.4012,34002.0
2023-05-05 15:30:00,35.37,35.41,35.35,35.4,62885.0,34.4012,34.4401,34.3818,34.4304,62885.0
2023-05-05 15:40:00,35.41,35.43,35.38,35.4,51725.0,34.4401,34.4596,34.4109,34.4304,51725.0
2023-05-05 15:50:00,35.41,35.42,35.36,35.37,161670.0,34.4401,34.4498,34.3915,34.4012,161670.0
2023-05-08 09:30:00,35.52,35.62,35.24,35.24,268305.0,34.5471,34.6444,34.2748,34.2748,268305.0
2023-05-08 09:40:00,35.24,35.61,35.23,35.58,130427.0,34.2748,34.6346,34.265,34.6055,130427.0
2023-05-08 09:50:00,35.57,35.73,35.55,35.73,62114.0,34.5957,34.7513,34.5763,34.7513,62114.0
2023-05-08 10:00:00,35.71,35.8,35.64,35.64,68948.0,34.7319,34.8194,34.6638,34.6638,68948.0
2023-05-08 10:10:00,35.63,35.63,35.54,35.55,56755.0,34.6541,34.6541,34.5666,34.5763,56755.0
2023-05-08 10:20:00,35.55,35.55,35.46,35.49,41435.0,34.5763,34.5763,34.4887,34.5179,41435.0
2023-05-08 10:30:00,35.49,35.52,35.43,35.5,34042.0,34.5179,34.5471,34.4596,34.5276,34042.0
2023-05-08 10:40:00,35.5,35.55,35.49,35.54,27054.0,34.5276,34.5763,34.5179,34.5666,27054.0
2023-05-08 10:50:00,35.54,35.57,35.46,35.5,36268.0,34.5666,34.5957,34.4887,34.5276,36268.0
2023-05-08 11:00:00,35.49,35.49,35.4,35.4,28039.0,34.5179,34.5179,34.4304,34.4304,28039.0
2023-05-08 11:10:00,35.4,35.4,35.31,35.32,45120.0,34.4304,34.4304,34.3429,34.3526,45120.0
2023-05-08 11:20:00,35.32,35.5,35.31,35.48,36902.0,34.3526,34.5276,34.3429,34.5082,36902.0
2023-05-08 11:30:00,35.48,35.49,35.44,35.46,22580.0,34.5082,34.5179,34.4693,34.4887,22580.0
2023-05-08 11:40:00,35.46,35.53,35.46,35.51,20485.0,34.4887,34.5568,34.4887,34.5374,20485.0
2023-05-08 11:50:00,35.52,35.55,35.48,35.49,23069.0,34.5471,34.5763,34.5082,34.5179,23069.0
2023-05-08 12:00:00,35.51,35.51,35.47,35.48,13753.0,34.5374,34.5374,34.4985,34.5082,13753.0
2023-05-08 12:10:00,35.48,35.51,35.46,35.47,24979.0,34.5082,34.5374,34.4887,34.4985,24979.0
2023-05-08 12:20:00,35.48,35.49,35.44,35.44,22998.0,34.5082,34.5179,34.4693,34.4693,22998.0
2023-05-08 12:30:00,35.43,35.43,35.4,35.42,16525.0,34.4596,34.4596,34.4304,34.4498,16525.0
2023-05-08 12:40:00,35.42,35.48,35.42,35.46,14328.0,34.4498,34.5082,34.4498,34.4887,14328.0
2023-05-08 12:50:00,35.46,35.46,35.37,35.4,39938.0,34.4887,34.4887,34.4012,34.4304,39938.0
2023-05-08 13:00:00,35.41,35.44,35.4,35.4,28181.0,34.4401,34.4693,34.4304,34.4304,28181.0
2023-05-08 13:10:00,35.41,35.41,35.36,35.36,20273.0,34.4401,34.4401,34.3915,34.3915,20273.0
2023-05-08 13:20:00,35.36,35.36,35.33,35.34,25647.0,34.3915,34.3915,34.3623,34.372,25647.0
2023-05-08 13:30:00,35.34,35.35,35.31,35.34,47017.0,34.372,34.3818,34.3429,34.372,47017.0
2023-05-08 13:40:00,35.34,35.34,35.29,35.29,20472.0,34.372,34.372,34.3234,34.3234,20472.0
2023-05-08 13:50:00,35.3,35.31,35.26,35.26,14061.0,34.3331,34.3429,34.2942,34.2942,14061.0
2023-05-08 14:00:00,35.27,35.27,35.2,35.22,57167.0,34.3039,34.3039,34.2359,34.2553,57167.0
2023-05-08 14:10:00,35.22,35.22,35.16,35.22,46850.0,34.2553,34.2553,34.197,34.2553,46850.0
2023-05-08 14:20:00,35.22,35.28,35.22,35.28,12877.0,34.2553,34.3137,34.2553,34.3137,12877.0
2023-05-08 14:30:00,35.28,35.32,35.28,35.3,15610.0,34.3137,34.3526,34.3137,34.3331,15610.0
2023-05-08 14:40:00,35.31,35.35,35.31,35.32,16032.0,34.3429,34.3818,34.3429,34.3526,16032.0
2023-05-08 14:50:00,35.31,35.35,35.31,35.34,29081.0,34.3429,34.3818,34.3429,34.372,29081.0
2023-05-08 15:00:00,35.34,35.34,35.28,35.32,78616.0,34.372,34.372,34.3137,34.3526,78616.0
2023-05-08 15:10:00,35.31,35.33,35.27,35.28,62956.0,34.3429,34.3623,34.3039,34.3137,62956.0
2023-05-08 15:20:00,35.27,35.32,35.27,35.32,31543.0,34.3039,34.3526,34.3039,34.3526,31543.0
2023-05-08 15:30:00,35.33,35.34,35.3,35.31,43211.0,34.3623,34.372,34.3331,34.3429,43211.0
2023-05-08 15:40:00,35.32,35.36,35.3,35.36,51655.0,34.3526,34.3915,34.3331,34.3915,51655.0
2023-05-08 15:50:00,35.35,35.36,35.33,35.35,117136.0,34.3818,34.3915,34.3623,34.3818,117136.0
2023-05-09 09:30:00,35.22,35.3,35.13,35.14,188309.0,34.2553,34.3331,34.1678,34.1775,188309.0
2023-05-09 09:40:00,35.14,35.44,35.14,35.42,82040.0,34.1775,34.4693,34.1775,34.4498,82040.0
2023-05-09 09:50:00,35.43,35.52,35.42,35.52,92047.0,34.4596,34.5471,34.4498,34.5471,92047.0
2023-05-09 10:00:00,35.51,35.51,35.34,35.4,111196.0,34.5374,34.5374,34.372,34.4304,111196.0
2023-05-09 10:10:00,35.4,35.41,35.27,35.28,70647.0,34.4304,34.4401,34.3039,34.3137,70647.0
2023-05-09 10:20:00,35.28,35.34,35.24,35.31,47412.0,34.3137,34.372,34.2748,34.3429,47412.0
2023-05-09 10:30:00,35.32,35.35,35.28,35.31,82586.0,34.3526,34.3818,34.3137,34.3429,82586.0
2023-05-09 10:40:00,35.31,35.33,35.27,35.3,30108.0,34.3429,34.3623,34.3039,34.3331,30108.0
2023-05-09 10:50:00,35.3,35.3,35.2,35.21,27370.0,34.3331,34.3331,34.2359,34.2456,27370.0
2023-05-09 11:00:00,35.21,35.24,35.14,35.17,75060.0,34.2456,34.2748,34.1775,34.2067,75060.0
2023-05-09 11:10:00,35.18,35.21,35.1,35.11,52903.0,34.2164,34.2456,34.1386,34.1483,52903.0
2023-05-09 11:20:00,35.12,35.16,35.11,35.15,37249.0,34.1581,34.197,34.1483,34.1872,37249.0
2023-05-09 11:30:00,35.16,35.17,35.09,35.17,55567.0,34.197,34.2067,34.1289,34.2067,55567.0
2023-05-09 11:40:00,35.18,35.24,35.17,35.22,20388.0,34.2164,34.2748,34.2067,34.2553,20388.0
2023-05-09 11:50:00,35.23,35.23,35.16,35.16,21163.0,34.265,34.265,34.197,34.197,21163.0
2023-05-09 12:00:00,35.17,35.21,35.16,35.17,16740.0,34.2067,34.2456,34.197,34.2067,16740.0
2023-05-09 12:10:00,35.18,35.33,35.18,35.33,28593.0,34.2164,34.3623,34.2164,34.3623,28593.0
2023-05-09 12:20:00,35.33,35.38,35.33,35.34,18887.0,34.3623,34.4109,34.3623,34.372,18887.0
2023-05-09 12:30:00,35.35,35.35,35.26,35.27,16341.0,34.3818,34.3818,34.2942,34.3039,16341.0
2023-05-09 12:40:00,35.27,35.27,35.23,35.25,15691.0,34.3039,34.3039,34.265,34.2845,15691.0
2023-05-09 12:50:00,35.25,35.26,35.21,35.26,14725.0,34.2845,34.2942,34.2456,34.2942,14725.0
2023-05-09 13:00:00,35.27,35.33,35.26,35.33,31265.0,34.3039,34.3623,34.2942,34.3623,31265.0
2023-05-09 13:10:00,35.34,35.4,35.33,35.4,40367.0,34.372,34.4304,34.3623,34.4304,40367.0
2023-05-09 13:20:00,35.4,35.4,35.33,35.33,26631.0,34.4304,34.4304,34.3623,34.3623,26631.0
2023-05-09 13:30:00,35.33,35.36,35.3,35.32,18692.0,34.3623,34.3915,34.3331,34.3526,18692.0
2023-05-09 13:40:00,35.33,35.34,35.26,35.26,20125.0,34.3623,34.372,34.2942,34.2942,20125.0
2023-05-09 13:50:00,35.26,35.29,35.24,35.28,30089.0,34.2942,34.3234,34.2748,34.3137,30089.0
2023-05-09 14:00:00,35.28,35.33,35.27,35.32,18224.0,34.3137,34.3623,34.3039,34.3526,18224.0
2023-05-09 14:10:00,35.33,35.34,35.31,35.32,10006.0,34.3623,34.372,34.3429,34.3526,10006.0
2023-05-09 14:20:00,35.32,35.33,35.31,35.32,10168.0,34.3526,34.3623,34.3429,34.3526,10168.0
2023-05-09 14:30:00,35.32,35.35,35.32,35.35,13851.0,34.3526,34.3818,34.3526,34.3818,13851.0
2023-05-09 14:40:00,35.36,35.38,35.35,35.38,12966.0,34.3915,34.4109,34.3818,34.4109,12966.0
2023-05-09 14:50:00,35.38,35.38,35.33,35.33,48813.0,34.4109,34.4109,34.3623,34.3623,48813.0
2023-05-09 15:00:00,35.33,35.33,35.27,35.27,47189.0,34.3623,34.3623,34.3039,34.3039,47189.0
2023-05-09 15:10:00,35.26,35.31,35.25,35.28,30059.0,34.2942,34.3429,34.2845,34.3137,30059.0
2023-05-09 15:20:00,35.28,35.31,35.25,35.26,17581.0,34.3137,34.3429,34.2845,34.2942,17581.0
2023-05-09 15:30:00,35.27,35.3,35.27,35.29,9038.0,34.3039,34.3331,34.3039,34.3234,9038.0
2023-05-09 15:40:00,35.29,35.3,35.26,35.29,29000.0,34.3234,34.3331,34.2942,34.3234,29000.0
2023-05-09 15:50:00,35.3,35.31,35.26,35.27,152898.0,34.3331,34.3429,34.2942,34.3039,152898.0
2023-05-10 09:30:00,35.32,35.34,35.13,35.18,286020.0,34.3526,34.372,34.1678,34.2164,286020.0
2023-05-10 09:40:00,35.17,35.26,35.02,35.2,145296.0,34.2067,34.2942,34.0608,34.2359,145296.0
2023-05-10 09:50:00,35.19,35.23,35.12,35.17,47845.0,34.2261,34.265,34.1581,34.2067,47845.0
2023-05-10 10:00:00,35.17,35.17,35.07,35.09,48039.0,34.2067,34.2067,34.1094,34.1289,48039.0
2023-05-10 10:10:00,35.08,35.22,35.05,35.17,68420.0,34.1192,34.2553,34.09,34.2067,68420.0
2023-05-10 10:20:00,35.19,35.2,35.01,35.03,42059.0,34.2261,34.2359,34.0511,34.0705,42059.0
2023-05-10 10:30:00,35.02,35.03,34.77,34.8,163244.0,34.0608,34.0705,33.8176,33.8468,163244.0
2023-05-10 10:40:00,34.79,34.79,34.58,34.68,150927.0,33.8371,33.8371,33.6328,33.7301,150927.0
2023-05-10 10:50:00,34.68,34.7,34.6,34.67,93110.0,33.7301,33.7496,33.6523,33.7204,93110.0
2023-05-10 11:00:00,34.68,34.75,34.64,34.64,123775.0,33.7301,33.7982,33.6912,33.6912,123775.0
2023-05-10 11:10:00,34.64,34.65,34.56,34.57,107676.0,33.6912,33.7009,33.6134,33.6231,107676.0
2023-05-10 11:20:00,34.57,34.66,34.56,34.64,70873.0,33.6231,33.7107,33.6134,33.6912,70873.0
2023-05-10 11:30:00,34.64,34.77,34.63,34.73,69762.0,33.6912,33.8176,33.6815,33.7787,69762.0
2023-05-10 11:40:00,34.72,34.73,34.61,34.64,42486.0,33.769,33.7787,33.662,33.6912,42486.0
2023-05-10 11:50:00,34.65,34.69,34.62,34.68,23648.0,33.7009,33.7398,33.6718,33.7301,23648.0
2023-05-10 12:00:00,34.68,34.73,34.65,34.69,25100.0,33.7301,33.7787,33.7009,33.7398,25100.0
2023-05-10 12:10:00,34.69,34.76,34.69,34.74,33977.0,33.7398,33.8079,33.7398,33.7885,33977.0
2023-05-10 12:20:00,34.75,34.76,34.7,34.71,46603.0,33.7982,33.8079,33.7496,33.7593,46603.0
2023-05-10 12:30:00,34.7,34.77,34.65,34.74,31608.0,33.7496,33.8176,33.7009,33.7885,31608.0
2023-05-10 12:40:00,34.73,34.74,34.71,34.71,29911.0,33.7787,33.7885,33.7593,33.7593,29911.0
2023-05-10 12:50:00,34.72,34.75,34.69,34.71,79089.0,33.769,33.7982,33.7398,33.7593,79089.0
2023-05-10 13:00:00,34.71,34.83,34.68,34.81,30596.0,33.7593,33.876,33.7301,33.8565,30596.0
2023-05-10 13:10:00,34.8,34.8,34.73,34.78,42205.0,33.8468,33.8468,33.7787,33.8274,42205.0
2023-05-10 13:20:00,34.79,34.79,34.69,34.7,49313.0,33.8371,33.8371,33.7398,33.7496,49313.0
2023-05-10 13:30:00,34.7,34.7,34.63,34.64,78964.0,33.7496,33.7496,33.6815,33.6912,78964.0
2023-05-10 13:40:00,34.65,34.73,34.65,34.73,86073.0,33.7009,33.7787,33.7009,33.7787,86073.0
2023-05-10 13:50:00,34.73,34.75,34.71,34.74,41610.0,33.7787,33.7982,33.7593,33.7885,41610.0
2023-05-10 14:00:00,34.75,34.78,34.73,34.75,48427.0,33.7982,33.8274,33.7787,33.7982,48427.0
2023-05-10 14:10:00,34.75,34.81,34.75,34.81,30439.0,33.7982,33.8565,33.7982,33.8565,30439.0
2023-05-10 14:20:00,34.82,34.84,34.78,34.84,37890.0,33.8663,33.8857,33.8274,33.8857,37890.0
2023-05-10 14:30:00,34.83,34.89,34.83,34.89,52064.0,33.876,33.9344,33.876,33.9344,52064.0
2023-05-10 14:40:00,34.9,34.96,34.89,34.95,66048.0,33.9441,34.0024,33.9344,33.9927,66048.0
2023-05-10 14:50:00,34.95,34.95,34.9,34.95,31136.0,33.9927,33.9927,33.9441,33.9927,31136.0
2023-05-10 15:00:00,34.95,34.95,34.9,34.91,63368.0,33.9927,33.9927,33.9441,33.9538,63368.0
2023-05-10 15:10:00,34.92,34.98,34.91,34.98,38325.0,33.9635,34.0219,33.9538,34.0219,38325.0
2023-05-10 15:20:00,34.99,35.0,34.96,34.99,85798.0,34.0316,34.0413,34.0024,34.0316,85798.0
2023-05-10 15:30:00,34.99,35.0,34.96,34.97,65833.0,34.0316,34.0413,34.0024,34.0122,65833.0
2023-05-10 15:40:00,34.96,35.01,34.96,34.99,79620.0,34.0024,34.0511,34.0024,34.0316,79620.0
2023-05-10 15:50:00,34.99,34.99,34.94,34.98,276202.0,34.0316,34.0316,33.983,34.0219,276202.0
2023-05-11 09:30:00,34.47,34.63,34.32,34.46,361530.0,33.5259,33.6815,33.38,33.5161,361530.0
2023-05-11 09:40:00,34.44,34.46,34.14,34.17,210389.0,33.4967,33.5161,33.2049,33.2341,210389.0
2023-05-11 09:50:00,34.16,34.16,33.97,33.97,260886.0,33.2244,33.2244,33.0396,33.0396,260886.0
2023-05-11 10:00:00,33.96,34.03,33.8,33.9,224584.0,33.0298,33.0979,32.8742,32.9715,224584.0
2023-05-11 10:10:00,33.89,33.97,33.87,33.97,153376.0,32.9617,33.0396,32.9423,33.0396,153376.0
2023-05-11 10:20:00,33.97,34.07,33.97,33.99,271601.0,33.0396,33.1368,33.0396,33.059,271601.0
2023-05-11 10:30:00,34.0,34.1,33.97,33.98,142045.0,33.0687,33.166,33.0396,33.0493,142045.0
2023-05-11 10:40:00,33.99,34.02,33.84,33.84,234527.0,33.059,33.0882,32.9131,32.9131,234527.0
2023-05-11 10:50:00,33.85,34.01,33.85,34.0,43656.0,32.9228,33.0785,32.9228,33.0687,43656.0
2023-05-11 11:00:00,34.0,34.0,33.91,33.95,76910.0,33.0687,33.0687,32.9812,33.0201,76910.0
2023-05-11 11:10:00,33.95,33.96,33.84,33.85,43486.0,33.0201,33.0298,32.9131,32.9228,43486.0
2023-05-11 11:20:00,33.85,33.92,33.84,33.86,30385.0,32.9228,32.9909,32.9131,32.9326,30385.0
2023-05-11 11:30:00,33.85,33.86,33.73,33.8,104044.0,32.9228,32.9326,32.8061,32.8742,104044.0
2023-05-11 11:40:00,33.79,33.79,33.71,33.72,79140.0,32.8645,32.8645,32.7867,32.7964,79140.0
2023-05-11 11:50:00,33.76,33.78,33.69,33.7,128998.0,32.8353,32.8548,32.7672,32.777,128998.0
2023-05-11 12:00:00,33.7,33.7,33.63,33.66,129677.0,32.777,32.777,32.7089,32.738,129677.0
2023-05-11 12:10:00,33.66,33.77,33.65,33.76,28595.0,32.738,32.845,32.7283,32.8353,28595.0
2023-05-11 12:20:00,33.76,33.85,33.73,33.82,52476.0,32.8353,32.9228,32.8061,32.8937,52476.0
2023-05-11 12:30:00,33.82,33.88,33.79,33.79,26816.0,32.8937,32.952,32.8645,32.8645,26816.0
2023-05-11 12:40:00,33.8,33.82,33.73,33.73,40545.0,32.8742,32.8937,32.8061,32.8061,40545.0
2023-05-11 12:50:00,33.73,33.77,33.73,33.76,29375.0,32.8061,32.845,32.8061,32.8353,29375.0
2023-05-11 13:00:00,33.75,33.79,33.73,33.76,35127.0,32.8256,32.8645,32.8061,32.8353,35127.0
2023-05-11 13:10:00,33.76,33.77,33.73,33.75,15395.0,32.8353,32.845,32.8061,32.8256,15395.0
2023-05-11 13:20:00,33.75,33.78,33.73,33.74,17060.0,32.8256,32.8548,32.8061,32.8159,17060.0
2023-05-11 13:30:00,33.73,33.73,33.69,33.7,44658.0,32.8061,32.8061,32.7672,32.777,44658.0
2023-05-11 13:40:00,33.69,33.72,33.66,33.66,39124.0,32.7672,32.7964,32.738,32.738,39124.0
2023-05-11 13:50:00,33.66,33.66,33.63,33.64,80849.0,32.738,32.738,32.7089,32.7186,80849.0
2023-05-11 14:00:00,33.63,33.66,33.63,33.64,51231.0,32.7089,32.738,32.7089,32.7186,51231.0
2023-05-11 14:10:00,33.64,33.66,33.63,33.66,58149.0,32.7186,32.738,32.7089,32.738,58149.0
2023-05-11 14:20:00,33.66,33.66,33.62,33.62,64786.0,32.738,32.738,32.6991,32.6991,64786.0
2023-05-11 14:30:00,33.62,33.73,33.62,33.73,58572.0,32.6991,32.8061,32.6991,32.8061,58572.0
2023-05-11 14:40:00,33.72,33.8,33.72,33.73,186063.0,32.7964,32.8742,32.7964,32.8061,186063.0
2023-05-11 14:50:00,33.72,33.73,33.69,33.7,103301.0,32.7964,32.8061,32.7672,32.777,103301.0
2023-05-11 15:00:00,33.7,33.73,33.67,33.72,85844.0,32.777,32.8061,32.7478,32.7964,85844.0
2023-05-11 15:10:00,33.72,33.74,33.66,33.67,129782.0,32.7964,32.8159,32.738,32.7478,129782.0
2023-05-11 15:20:00,33.68,33.68,33.62,33.63,112764.0,32.7575,32.7575,32.6991,32.7089,112764.0
2023-05-11 15:30:00,33.63,33.66,33.61,33.64,113739.0,32.7089,32.738,32.6894,32.7186,113739.0
2023-05-11 15:40:00,33.63,33.65,33.57,33.57,218260.0,32.7089,32.7283,32.6505,32.6505,218260.0
2023-05-11 15:50:00,33.57,33.59,33.52,33.53,455346.0,32.6505,32.67,32.6019,32.6116,455346.0
2023-05-12 09:30:00,33.51,33.57,33.3,33.39,443280.0,32.5922,32.6505,32.3879,32.4754,443280.0
2023-05-12 09:40:00,33.39,33.69,33.34,33.61,160360.0,32.4754,32.7672,32.4268,32.6894,160360.0
2023-05-12 09:50:00,33.62,33.72,33.54,33.7,88526.0,32.6991,32.7964,32.6213,32.777,88526.0
2023-05-12 10:00:00,33.7,33.75,33.52,33.75,241656.0,32.777,32.8256,32.6019,32.8256,241656.0
2023-05-12 10:10:00,33.75,33.76,33.42,33.44,59271.0,32.8256,32.8353,32.5046,32.5241,59271.0
2023-05-12 10:20:00,33.45,33.48,33.4,33.43,74298.0,32.5338,32.563,32.4852,32.5143,74298.0
2023-05-12 10:30:00,33.42,33.44,33.38,33.41,59241.0,32.5046,32.5241,32.4657,32.4949,59241.0
2023-05-12 10:40:00,33.42,33.55,33.38,33.54,62744.0,32.5046,32.6311,32.4657,32.6213,62744.0
2023-05-12 10:50:00,33.54,33.56,33.44,33.45,43906.0,32.6213,32.6408,32.5241,32.5338,43906.0
2023-05-12 11:00:00,33.45,33.48,33.4,33.42,65724.0,32.5338,32.563,32.4852,32.5046,65724.0
2023-05-12 11:10:00,33.43,33.43,33.34,33.41,28846.0,32.5143,32.5143,32.4268,32.4949,28846.0
2023-05-12 11:20:00,33.41,33.42,33.34,33.35,39127.0,32.4949,32.5046,32.4268,32.4365,39127.0
2023-05-12 11:30:00,33.35,33.41,33.33,33.33,89626.0,32.4365,32.4949,32.4171,32.4171,89626.0
2023-05-12 11:40:00,33.33,33.37,33.32,33.34,72878.0,32.4171,32.456,32.4074,32.4268,72878.0
2023-05-12 11:50:00,33.36,33.39,33.34,33.37,28553.0,32.4463,32.4754,32.4268,32.456,28553.0
2023-05-12 12:00:00,33.38,33.39,33.35,33.38,20423.0,32.4657,32.4754,32.4365,32.4657,20423.0
2023-05-12 12:10:00,33.38,33.45,33.38,33.39,37928.0,32.4657,32.5338,32.4657,32.4754,37928.0
2023-05-12 12:20:00,33.39,33.41,33.37,33.39,25047.0,32.4754,32.4949,32.456,32.4754,25047.0
2023-05-12 12:30:00,33.39,33.48,33.39,33.47,22047.0,32.4754,32.563,32.4754,32.5533,22047.0
2023-05-12 12:40:00,33.46,33.48,33.44,33.44,21739.0,32.5435,32.563,32.5241,32.5241,21739.0
2023-05-12 12:50:00,33.43,33.48,33.42,33.48,32035.0,32.5143,32.563,32.5046,32.563,32035.0
2023-05-12 13:00:00,33.49,33.59,33.49,33.59,88806.0,32.5727,32.67,32.5727,32.67,88806.0
2023-05-12 13:10:00,33.6,33.63,33.54,33.57,69500.0,32.6797,32.7089,32.6213,32.6505,69500.0
2023-05-12 13:20:00,33.56,33.59,33.56,33.59,27800.0,32.6408,32.67,32.6408,32.67,27800.0
2023-05-12 13:30:00,33.59,33.59,33.47,33.47,48804.0,32.67,32.67,32.5533,32.5533,48804.0
2023-05-12 13:40:00,33.48,33.52,33.47,33.51,30218.0,32.563,32.6019,32.5533,32.5922,30218.0
2023-05-12 13:50:00,33.51,33.53,33.5,33.52,50507.0,32.5922,32.6116,32.5824,32.6019,50507.0
2023-05-12 14:00:00,33.52,33.55,33.48,33.55,34783.0,32.6019,32.6311,32.563,32.6311,34783.0
2023-05-12 14:10:00,33.55,33.55,33.49,33.49,38743.0,32.6311,32.6311,32.5727,32.5727,38743.0
2023-05-12 14:20:00,33.49,33.51,33.47,33.5,34856.0,32.5727,32.5922,32.5533,32.5824,34856.0
2023-05-12 14:30:00,33.5,33.54,33.5,33.54,37852.0,32.5824,32.6213,32.5824,32.6213,37852.0
2023-05-12 14:40:00,33.54,33.58,33.53,33.56,68266.0,32.6213,32.6602,32.6116,32.6408,68266.0
2023-05-12 14:50:00,33.56,33.56,33.51,33.52,42198.0,32.6408,32.6408,32.5922,32.6019,42198.0
2023-05-12 15:00:00,33.53,33.53,33.45,33.45,58572.0,32.6116,32.6116,32.5338,32.5338,58572.0
2023-05-12 15:10:00,33.45,33.53,33.45,33.53,37363.0,32.5338,32.6116,32.5338,32.6116,37363.0
2023-05-12 15:20:00,33.54,33.55,33.5,33.5,25304.0,32.6213,32.6311,32.5824,32.5824,25304.0
2023-05-12 15:30:00,33.51,33.56,33.51,33.56,38548.0,32.5922,32.6408,32.5922,32.6408,38548.0
2023-05-12 15:40:00,33.56,33.6,33.56,33.58,62856.0,32.6408,32.6797,32.6408,32.6602,62856.0
2023-05-12 15:50:00,33.59,33.62,33.59,33.61,148480.0,32.67,32.6991,32.67,32.6894,148480.0
2023-05-15 09:30:00,33.78,33.89,33.71,33.8,245360.0,32.8548,32.9617,32.7867,32.8742,245360.0
2023-05-15 09:40:00,33.8,33.9,33.78,33.9,52742.0,32.8742,32.9715,32.8548,32.9715,52742.0
2023-05-15 09:50:00,33.9,34.16,33.9,34.12,114016.0,32.9715,33.2244,32.9715,33.1854,114016.0
2023-05-15 10:00:00,34.13,34.13,33.98,34.03,110605.0,33.1952,33.1952,33.0493,33.0979,110605.0
2023-05-15 10:10:00,34.03,34.04,33.88,33.89,75742.0,33.0979,33.1076,32.952,32.9617,75742.0
2023-05-15 10:20:00,33.88,33.94,33.87,33.92,124679.0,32.952,33.0104,32.9423,32.9909,124679.0
2023-05-15 10:30:00,33.92,33.98,33.9,33.9,41524.0,32.9909,33.0493,32.9715,32.9715,41524.0
2023-05-15 10:40:00,33.91,33.96,33.88,33.91,30293.0,32.9812,33.0298,32.952,32.9812,30293.0
2023-05-15 10:50:00,33.89,33.9,33.85,33.9,24030.0,32.9617,32.9715,32.9228,32.9715,24030.0
2023-05-15 11:00:00,33.91,33.92,33.88,33.91,19007.0,32.9812,32.9909,32.952,32.9812,19007.0
2023-05-15 11:10:00,33.89,33.92,33.87,33.87,21799.0,32.9617,32.9909,32.9423,32.9423,21799.0
2023-05-15 11:20:00,33.88,33.92,33.86,33.89,57685.0,32.952,32.9909,32.9326,32.9617,57685.0
2023-05-15 11:30:00,33.89,33.98,33.89,33.97,47523.0,32.9617,33.0493,32.9617,33.0396,47523.0
2023-05-15 11:40:00,33.97,33.97,33.9,33.9,40966.0,33.0396,33.0396,32.9715,32.9715,40966.0
2023-05-15 11:50:00,33.91,33.92,33.88,33.89,28433.0,32.9812,32.9909,32.952,32.9617,28433.0
2023-05-15 12:00:00,33.88,33.92,33.87,33.92,30072.0,32.952,32.9909,32.9423,32.9909,30072.0
2023-05-15 12:10:00,33.93,33.97,33.93,33.96,11797.0,33.0007,33.0396,33.0007,33.0298,11797.0
2023-05-15 12:20:00,33.97,33.99,33.94,33.99,28891.0,33.0396,33.059,33.0104,33.059,28891.0
2023-05-15 12:30:00,33.99,34.06,33.99,34.02,47754.0,33.059,33.1271,33.059,33.0882,47754.0
2023-05-15 12:40:00,34.03,34.05,34.03,34.04,23872.0,33.0979,33.1174,33.0979,33.1076,23872.0
2023-05-15 12:50:00,34.05,34.09,34.05,34.09,43018.0,33.1174,33.1563,33.1174,33.1563,43018.0
2023-05-15 13:00:00,34.09,34.1,34.03,34.05,73474.0,33.1563,33.166,33.0979,33.1174,73474.0
2023-05-15 13:10:00,34.05,34.05,33.99,33.99,48941.0,33.1174,33.1174,33.059,33.059,48941.0
2023-05-15 13:20:00,33.99,34.02,33.95,33.98,32551.0,33.059,33.0882,33.0201,33.0493,32551.0
2023-05-15 13:30:00,33.98,34.05,33.98,34.05,28706.0,33.0493,33.1174,33.0493,33.1174,28706.0
2023-05-15 13:40:00,34.04,34.08,34.03,34.03,37004.0,33.1076,33.1465,33.0979,33.0979,37004.0
2023-05-15 13:50:00,34.03,34.08,34.02,34.04,45856.0,33.0979,33.1465,33.0882,33.1076,45856.0
2023-05-15 14:00:00,34.05,34.06,34.03,34.03,34773.0,33.1174,33.1271,33.0979,33.0979,34773.0
2023-05-15 14:10:00,34.03,34.08,34.03,34.06,39324.0,33.0979,33.1465,33.0979,33.1271,39324.0
2023-05-15 14:20:00,34.05,34.05,34.03,34.03,41348.0,33.1174,33.1174,33.0979,33.0979,41348.0
2023-05-15 14:30:00,34.03,34.04,34.0,34.02,51261.0,33.0979,33.1076,33.0687,33.0882,51261.0
2023-05-15 14:40:00,34.02,34.04,33.99,33.99,30937.0,33.0882,33.1076,33.059,33.059,30937.0
2023-05-15 14:50:00,34.01,34.03,33.98,33.99,57276.0,33.0785,33.0979,33.0493,33.059,57276.0
2023-05-15 15:00:00,33.98,34.02,33.97,33.97,45749.0,33.0493,33.0882,33.0396,33.0396,45749.0
2023-05-15 15:10:00,33.98,33.98,33.94,33.94,36704.0,33.0493,33.0493,33.0104,33.0104,36704.0
2023-05-15 15:20:00,33.93,33.96,33.91,33.94,55048.0,33.0007,33.0298,32.9812,33.0104,55048.0
2023-05-15 15:30:00,33.94,33.95,33.88,33.88,101945.0,33.0104,33.0201,32.952,32.952,101945.0
2023-05-15 15:40:00,33.88,33.9,33.84,33.89,126506.0,32.952,32.9715,32.9131,32.9617,126506.0
2023-05-15 15:50:00,33.89,33.9,33.86,33.9,232589.0,32.9617,32.9715,32.9326,32.9715,232589.0
2023-05-16 09:30:00,33.77,33.78,33.62,33.76,406772.0,32.845,32.8548,32.6991,32.8353,406772.0
2023-05-16 09:40:00,33.77,33.83,33.73,33.76,74091.0,32.845,32.9034,32.8061,32.8353,74091.0
2023-05-16 09:50:00,33.78,33.86,33.7,33.7,64278.0,32.8548,32.9326,32.777,32.777,64278.0
2023-05-16 10:00:00,33.69,33.73,33.6,33.63,52834.0,32.7672,32.8061,32.6797,32.7089,52834.0
2023-05-16 10:10:00,33.62,33.62,33.45,33.47,51270.0,32.6991,32.6991,32.5338,32.5533,51270.0
2023-05-16 10:20:00,33.5,33.56,33.48,33.56,23343.0,32.5824,32.6408,32.563,32.6408,23343.0
2023-05-16 10:30:00,33.58,33.63,33.53,33.59,56814.0,32.6602,32.7089,32.6116,32.67,56814.0
2023-05-16 10:40:00,33.59,33.61,33.43,33.43,94247.0,32.67,32.6894,32.5143,32.5143,94247.0
2023-05-16 10:50:00,33.44,33.44,33.26,33.31,176976.0,32.5241,32.5241,32.349,32.3976,176976.0
2023-05-16 11:00:00,33.31,33.34,33.18,33.18,88593.0,32.3976,32.4268,32.2712,32.2712,88593.0
2023-05-16 11:10:00,33.18,33.22,33.1,33.21,137865.0,32.2712,32.3101,32.1934,32.3004,137865.0
2023-05-16 11:20:00,33.21,33.21,33.07,33.1,186736.0,32.3004,32.3004,32.1642,32.1934,186736.0
2023-05-16 11:30:00,33.1,33.1,32.95,32.96,139601.0,32.1934,32.1934,32.0475,32.0572,139601.0
2023-05-16 11:40:00,32.96,33.05,32.96,33.03,61663.0,32.0572,32.1448,32.0572,32.1253,61663.0
2023-05-16 11:50:00,33.04,33.07,32.98,32.99,85168.0,32.135,32.1642,32.0767,32.0864,85168.0
2023-05-16 12:00:00,32.99,33.02,32.9,32.9,75045.0,32.0864,32.1156,31.9989,31.9989,75045.0
2023-05-16 12:10:00,32.9,32.95,32.88,32.92,93084.0,31.9989,32.0475,31.9794,32.0183,93084.0
2023-05-16 12:20:00,32.93,32.94,32.85,32.9,79179.0,32.028,32.0378,31.9502,31.9989,79179.0
2023-05-16 12:30:00,32.9,32.9,32.81,32.84,73423.0,31.9989,31.9989,31.9113,31.9405,73423.0
2023-05-16 12:40:00,32.84,32.92,32.84,32.92,32516.0,31.9405,32.0183,31.9405,32.0183,32516.0
2023-05-16 12:50:00,32.92,32.92,32.85,32.88,59694.0,32.0183,32.0183,31.9502,31.9794,59694.0
2023-05-16 13:00:00,32.88,32.95,32.88,32.94,59706.0,31.9794,32.0475,31.9794,32.0378,59706.0
2023-05-16 13:10:00,32.93,33.03,32.92,33.03,53256.0,32.028,32.1253,32.0183,32.1253,53256.0
2023-05-16 13:20:00,33.03,33.11,33.03,33.09,68407.0,32.1253,32.2031,32.1253,32.1837,68407.0
2023-05-16 13:30:00,33.09,33.09,33.02,33.02,38805.0,32.1837,32.1837,32.1156,32.1156,38805.0
2023-05-16 13:40:00,33.02,33.02,32.98,32.99,27904.0,32.1156,32.1156,32.0767,32.0864,27904.0
2023-05-16 13:50:00,32.99,33.03,32.98,33.01,75381.0,32.0864,32.1253,32.0767,32.1058,75381.0
2023-05-16 14:00:00,33.01,33.04,32.94,32.94,60215.0,32.1058,32.135,32.0378,32.0378,60215.0
2023-05-16 14:10:00,32.95,33.06,32.95,33.05,65375.0,32.0475,32.1545,32.0475,32.1448,65375.0
2023-05-16 14:20:00,33.04,33.04,32.98,32.98,67155.0,32.135,32.135,32.0767,32.0767,67155.0
2023-05-16 14:30:00,32.98,33.06,32.98,33.06,48976.0,32.0767,32.1545,32.0767,32.1545,48976.0
2023-05-16 14:40:00,33.06,33.15,33.05,33.05,105690.0,32.1545,32.242,32.1448,32.1448,105690.0
2023-05-16 14:50:00,33.05,33.08,33.02,33.06,141221.0,32.1448,32.1739,32.1156,32.1545,141221.0
2023-05-16 15:00:00,33.05,33.1,33.04,33.07,69771.0,32.1448,32.1934,32.135,32.1642,69771.0
2023-05-16 15:10:00,33.07,33.13,33.06,33.11,109998.0,32.1642,32.2226,32.1545,32.2031,109998.0
2023-05-16 15:20:00,33.11,33.14,33.1,33.13,98839.0,32.2031,32.2323,32.1934,32.2226,98839.0
2023-05-16 15:30:00,33.13,33.13,33.09,33.12,91200.0,32.2226,32.2226,32.1837,32.2128,91200.0
2023-05-16 15:40:00,33.12,33.13,33.03,33.03,119926.0,32.2128,32.2226,32.1253,32.1253,119926.0
2023-05-16 15:50:00,33.04,33.05,32.99,32.99,298559.0,32.135,32.1448,32.0864,32.0864,298559.0
2023-05-17 09:30:00,32.96,33.02,32.78,32.82,462357.0,32.0572,32.1156,31.8821,31.9211,462357.0
2023-05-17 09:40:00,32.82,32.84,32.56,32.65,151254.0,31.9211,31.9405,31.6682,31.7557,151254.0
2023-05-17 09:50:00,32.65,32.69,32.55,32.58,142950.0,31.7557,31.7946,31.6584,31.6876,142950.0
2023-05-17 10:00:00,32.58,32.69,32.5,32.68,166541.0,31.6876,31.7946,31.6098,31.7849,166541.0
2023-05-17 10:10:00,32.68,32.72,32.54,32.69,181528.0,31.7849,31.8238,31.6487,31.7946,181528.0
2023-05-17 10:20:00,32.7,32.86,32.68,32.85,123361.0,31.8043,31.96,31.7849,31.9502,123361.0
2023-05-17 10:30:00,32.85,32.9,32.8,32.8,65589.0,31.9502,31.9989,31.9016,31.9016,65589.0
2023-05-17 10:40:00,32.79,32.85,32.72,32.72,98593.0,31.8919,31.9502,31.8238,31.8238,98593.0
2023-05-17 10:50:00,32.72,32.73,32.66,32.7,59397.0,31.8238,31.8335,31.7654,31.8043,59397.0
2023-05-17 11:00:00,32.71,32.73,32.55,32.61,65641.0,31.8141,31.8335,31.6584,31.7168,65641.0
2023-05-17 11:10:00,32.6,32.62,32.55,32.6,85230.0,31.7071,31.7265,31.6584,31.7071,85230.0
2023-05-17 11:20:00,32.6,32.64,32.59,32.6,52808.0,31.7071,31.746,31.6974,31.7071,52808.0
2023-05-17 11:30:00,32.59,32.6,32.52,32.52,53775.0,31.6974,31.7071,31.6293,31.6293,53775.0
2023-05-17 11:40:00,32.52,32.56,32.49,32.54,81138.0,31.6293,31.6682,31.6001,31.6487,81138.0
2023-05-17 11:50:00,32.54,32.56,32.52,32.52,41803.0,31.6487,31.6682,31.6293,31.6293,41803.0
2023-05-17 12:00:00,32.51,32.56,32.5,32.53,44577.0,31.6195,31.6682,31.6098,31.639,44577.0
2023-05-17 12:10:00,32.53,32.6,32.52,32.6,35748.0,31.639,31.7071,31.6293,31.7071,35748.0
2023-05-17 12:20:00,32.61,32.69,32.6,32.68,43502.0,31.7168,31.7946,31.7071,31.7849,43502.0
2023-05-17 12:30:00,32.68,32.73,32.68,32.72,57415.0,31.7849,31.8335,31.7849,31.8238,57415.0
2023-05-17 12:40:00,32.73,32.76,32.69,32.74,61646.0,31.8335,31.8627,31.7946,31.8432,61646.0
2023-05-17 12:50:00,32.73,32.81,32.73,32.81,77036.0,31.8335,31.9113,31.8335,31.9113,77036.0
2023-05-17 13:00:00,32.8,32.8,32.72,32.73,75619.0,31.9016,31.9016,31.8238,31.8335,75619.0
2023-05-17 13:10:00,32.73,32.74,32.65,32.65,43903.0,31.8335,31.8432,31.7557,31.7557,43903.0
2023-05-17 13:20:00,32.64,32.65,32.59,32.61,106163.0,31.746,31.7557,31.6974,31.7168,106163.0
2023-05-17 13:30:00,32.6,32.67,32.6,32.63,54392.0,31.7071,31.7752,31.7071,31.7363,54392.0
2023-05-17 13:40:00,32.64,32.66,32.63,32.63,34792.0,31.746,31.7654,31.7363,31.7363,34792.0
2023-05-17 13:50:00,32.64,32.66,32.62,32.65,64107.0,31.746,31.7654,31.7265,31.7557,64107.0
2023-05-17 14:00:00,32.65,32.66,32.59,32.6,71689.0,31.7557,31.7654,31.6974,31.7071,71689.0
2023-05-17 14:10:00,32.59,32.63,32.58,32.63,81609.0,31.6974,31.7363,31.6876,31.7363,81609.0
2023-05-17 14:20:00,32.63,32.66,32.61,32.65,57441.0,31.7363,31.7654,31.7168,31.7557,57441.0
2023-05-17 14:30:00,32.64,32.69,32.63,32.65,42431.0,31.746,31.7946,31.7363,31.7557,42431.0
2023-05-17 14:40:00,32.66,32.7,32.66,32.68,81363.0,31.7654,31.8043,31.7654,31.7849,81363.0
2023-05-17 14:50:00,32.67,32.73,32.67,32.71,60853.0,31.7752,31.8335,31.7752,31.8141,60853.0
2023-05-17 15:00:00,32.71,32.74,32.7,32.7,40786.0,31.8141,31.8432,31.8043,31.8043,40786.0
2023-05-17 15:10:00,32.7,32.71,32.68,32.71,46889.0,31.8043,31.8141,31.7849,31.8141,46889.0
2023-05-17 15:20:00,32.71,32.71,32.66,32.7,57433.0,31.8141,31.8141,31.7654,31.8043,57433.0
2023-05-17 15:30:00,32.69,32.7,32.65,32.66,54645.0,31.7946,31.8043,31.7557,31.7654,54645.0
2023-05-17 15:40:00,32.65,32.71,32.65,32.69,96803.0,31.7557,31.8141,31.7557,31.7946,96803.0
2023-05-17 15:50:00,32.69,32.74,32.69,32.72,294296.0,31.7946,31.8432,31.7946,31.8238,294296.0
2023-05-18 09:30:00,32.21,32.21,31.58,31.61,705890.0,31.3278,31.3278,30.715,30.7442,705890.0
2023-05-18 09:40:00,31.6,31.88,31.56,31.75,353219.0,30.7345,31.0068,30.6956,30.8804,353219.0
2023-05-18 09:50:00,31.75,31.86,31.75,31.85,126771.0,30.8804,30.9873,30.8804,30.9776,126771.0
2023-05-18 10:00:00,31.86,31.9,31.78,31.85,109529.0,30.9873,31.0263,30.9095,30.9776,109529.0
2023-05-18 10:10:00,31.86,31.96,31.84,31.93,167725.0,30.9873,31.0846,30.9679,31.0554,167725.0
2023-05-18 10:20:00,31.93,31.98,31.82,31.83,78248.0,31.0554,31.1041,30.9484,30.9582,78248.0
2023-05-18 10:30:00,31.83,31.86,31.74,31.78,90826.0,30.9582,30.9873,30.8706,30.9095,90826.0
2023-05-18 10:40:00,31.77,31.78,31.7,31.75,121436.0,30.8998,30.9095,30.8317,30.8804,121436.0
2023-05-18 10:50:00,31.75,31.75,31.66,31.68,155004.0,30.8804,30.8804,30.7928,30.8123,155004.0
2023-05-18 11:00:00,31.68,31.68,31.55,31.6,123551.0,30.8123,30.8123,30.6858,30.7345,123551.0
2023-05-18 11:10:00,31.61,31.62,31.48,31.51,128551.0,30.7442,30.7539,30.6178,30.6469,128551.0
2023-05-18 11:20:00,31.51,31.58,31.5,31.58,146441.0,30.6469,30.715,30.6372,30.715,146441.0
2023-05-18 11:30:00,31.58,31.72,31.57,31.67,217932.0,30.715,30.8512,30.7053,30.8026,217932.0
2023-05-18 11:40:00,31.67,31.7,31.64,31.7,77759.0,30.8026,30.8317,30.7734,30.8317,77759.0
2023-05-18 11:50:00,31.7,31.73,31.66,31.68,123005.0,30.8317,30.8609,30.7928,30.8123,123005.0
2023-05-18 12:00:00,31.69,31.77,31.67,31.73,148582.0,30.822,30.8998,30.8026,30.8609,148582.0
2023-05-18 12:10:00,31.73,31.76,31.71,31.71,86345.0,30.8609,30.8901,30.8415,30.8415,86345.0
2023-05-18 12:20:00,31.71,31.73,31.66,31.7,104294.0,30.8415,30.8609,30.7928,30.8317,104294.0
2023-05-18 12:30:00,31.69,31.69,31.64,31.69,51561.0,30.822,30.822,30.7734,30.822,51561.0
2023-05-18 12:40:00,31.69,31.75,31.67,31.75,59474.0,30.822,30.8804,30.8026,30.8804,59474.0
2023-05-18 12:50:00,31.75,31.8,31.75,31.77,60591.0,30.8804,30.929,30.8804,30.8998,60591.0
2023-05-18 13:00:00,31.77,31.78,31.71,31.74,34090.0,30.8998,30.9095,30.8415,30.8706,34090.0
2023-05-18 13:10:00,31.75,31.75,31.71,31.71,41809.0,30.8804,30.8804,30.8415,30.8415,41809.0
2023-05-18 13:20:00,31.71,31.8,31.71,31.78,33309.0,30.8415,30.929,30.8415,30.9095,33309.0
2023-05-18 13:30:00,31.78,31.8,31.74,31.79,171928.0,30.9095,30.929,30.8706,30.9193,171928.0
2023-05-18 13:40:00,31.8,31.83,31.77,31.77,74024.0,30.929,30.9582,30.8998,30.8998,74024.0
2023-05-18 13:50:00,31.77,31.77,31.71,31.73,64580.0,30.8998,30.8998,30.8415,30.8609,64580.0
2023-05-18 14:00:00,31.73,31.75,31.68,31.68,39132.0,30.8609,30.8804,30.8123,30.8123,39132.0
2023-05-18 14:10:00,31.68,31.7,31.66,31.68,87784.0,30.8123,30.8317,30.7928,30.8123,87784.0
2023-05-18 14:20:00,31.68,31.71,31.68,31.71,51407.0,30.8123,30.8415,30.8123,30.8415,51407.0
2023-05-18 14:30:00,31.71,31.75,31.7,31.73,51658.0,30.8415,30.8804,30.8317,30.8609,51658.0
2023-05-18 14:40:00,31.73,31.75,31.7,31.75,41357.0,30.8609,30.8804,30.8317,30.8804,41357.0
2023-05-18 14:50:00,31.75,31.77,31.74,31.75,73168.0,30.8804,30.8998,30.8706,30.8804,73168.0
2023-05-18 15:00:00,31.75,31.82,31.74,31.8,67469.0,30.8804,30.9484,30.8706,30.929,67469.0
2023-05-18 15:10:00,31.81,31.83,31.78,31.78,58544.0,30.9387,30.9582,30.9095,30.9095,58544.0
2023-05-18 15:20:00,31.8,31.84,31.78,31.83,88400.0,30.929,30.9679,30.9095,30.9582,88400.0
2023-05-18 15:30:00,31.83,31.92,31.81,31.92,159224.0,30.9582,31.0457,30.9387,31.0457,159224.0
2023-05-18 15:40:00,31.92,31.95,31.9,31.92,139569.0,31.0457,31.0749,31.0263,31.0457,139569.0
2023-05-18 15:50:00,31.91,31.94,31.86,31.88,381532.0,31.036,31.0652,30.9873,31.0068,381532.0
2023-05-19 09:30:00,32.06,32.06,31.82,31.86,316447.0,31.1819,31.1819,30.9484,30.9873,316447.0
2023-05-19 09:40:00,31.88,32.02,31.85,32.02,88858.0,31.0068,31.143,30.9776,31.143,88858.0
2023-05-19 09:50:00,32.03,32.03,31.9,31.9,32226.0,31.1527,31.1527,31.0263,31.0263,32226.0
2023-05-19 10:00:00,31.93,31.99,31.86,31.86,38026.0,31.0554,31.1138,30.9873,30.9873,38026.0
2023-05-19 10:10:00,31.86,31.93,31.85,31.86,50847.0,30.9873,31.0554,30.9776,30.9873,50847.0
2023-05-19 10:20:00,31.86,31.91,31.85,31.89,35495.0,30.9873,31.036,30.9776,31.0165,35495.0
2023-05-19 10:30:00,31.89,31.93,31.86,31.88,30835.0,31.0165,31.0554,30.9873,31.0068,30835.0
2023-05-19 10:40:00,31.88,31.88,31.76,31.8,83959.0,31.0068,31.0068,30.8901,30.929,83959.0
2023-05-19 10:50:00,31.81,31.81,31.75,31.78,21529.0,30.9387,30.9387,30.8804,30.9095,21529.0
2023-05-19 11:00:00,31.77,31.95,31.77,31.89,57555.0,30.8998,31.0749,30.8998,31.0165,57555.0
2023-05-19 11:10:00,31.9,32.51,31.89,32.5,421790.0,31.0263,31.6195,31.0165,31.6098,421790.0
2023-05-19 11:20:00,32.5,32.58,32.3,32.4,276451.0,31.6098,31.6876,31.4153,31.5126,276451.0
2023-05-19 11:30:00,32.4,32.54,32.31,32.42,200484.0,31.5126,31.6487,31.425,31.532,200484.0
2023-05-19 11:40:00,32.41,32.42,32.17,32.17,139684.0,31.5223,31.532,31.2889,31.2889,139684.0
2023-05-19 11:50:00,32.18,32.21,32.09,32.13,59076.0,31.2986,31.3278,31.211,31.25,59076.0
2023-05-19 12:00:00,32.14,32.2,32.13,32.15,35946.0,31.2597,31.318,31.25,31.2694,35946.0
2023-05-19 12:10:00,32.15,32.21,32.15,32.15,54726.0,31.2694,31.3278,31.2694,31.2694,54726.0
2023-05-19 12:20:00,32.16,32.27,32.16,32.27,60045.0,31.2791,31.3861,31.2791,31.3861,60045.0
2023-05-19 12:30:00,32.27,32.28,32.24,32.28,46956.0,31.3861,31.3958,31.3569,31.3958,46956.0
2023-05-19 12:40:00,32.28,32.28,32.22,32.24,33130.0,31.3958,31.3958,31.3375,31.3569,33130.0
2023-05-19 12:50:00,32.25,32.29,32.25,32.25,24602.0,31.3667,31.4056,31.3667,31.3667,24602.0
2023-05-19 13:00:00,32.25,32.27,32.22,32.23,51653.0,31.3667,31.3861,31.3375,31.3472,51653.0
2023-05-19 13:10:00,32.24,32.24,32.16,32.18,24154.0,31.3569,31.3569,31.2791,31.2986,24154.0
2023-05-19 13:20:00,32.17,32.19,32.14,32.19,24308.0,31.2889,31.3083,31.2597,31.3083,24308.0
2023-05-19 13:30:00,32.19,32.22,32.18,32.21,26021.0,31.3083,31.3375,31.2986,31.3278,26021.0
2023-05-19 13:40:00,32.21,32.21,32.17,32.21,32738.0,31.3278,31.3278,31.2889,31.3278,32738.0
2023-05-19 13:50:00,32.2,32.21,32.17,32.19,40834.0,31.318,31.3278,31.2889,31.3083,40834.0
2023-05-19 14:00:00,32.2,32.23,32.14,32.15,21289.0,31.318,31.3472,31.2597,31.2694,21289.0
2023-05-19 14:10:00,32.15,32.15,32.1,32.1,22553.0,31.2694,31.2694,31.2208,31.2208,22553.0
2023-05-19 14:20:00,32.09,32.12,32.09,32.11,14651.0,31.211,31.2402,31.211,31.2305,14651.0
2023-05-19 14:30:00,32.1,32.12,32.06,32.07,50012.0,31.2208,31.2402,31.1819,31.1916,50012.0
2023-05-19 14:40:00,32.08,32.08,32.02,32.05,29799.0,31.2013,31.2013,31.143,31.1721,29799.0
2023-05-19 14:50:00,32.05,32.09,32.05,32.06,17077.0,31.1721,31.211,31.1721,31.1819,17077.0
2023-05-19 15:00:00,32.06,32.11,32.04,32.11,29151.0,31.1819,31.2305,31.1624,31.2305,29151.0
2023-05-19 15:10:00,32.12,32.14,32.08,32.11,45578.0,31.2402,31.2597,31.2013,31.2305,45578.0
2023-05-19 15:20:00,32.12,32.13,32.1,32.11,32746.0,31.2402,31.25,31.2208,31.2305,32746.0
2023-05-19 15:30:00,32.1,32.1,32.02,32.03,119024.0,31.2208,31.2208,31.143,31.1527,119024.0
2023-05-19 15:40:00,32.03,32.1,32.02,32.1,133094.0,31.1527,31.2208,31.143,31.2208,133094.0
2023-05-19 15:50:00,32.1,32.2,32.08,32.17,267770.0,31.2208,31.318,31.2013,31.2889,267770.0
2023-05-22 09:30:00,32.08,32.23,31.99,32.15,204634.0,31.2013,31.3472,31.1138,31.2694,204634.0
2023-05-22 09:40:00,32.15,32.21,32.09,32.09,90771.0,31.2694,31.3278,31.211,31.211,90771.0
2023-05-22 09:50:00,32.1,32.14,31.97,31.98,126884.0,31.2208,31.2597,31.0943,31.1041,126884.0
2023-05-22 10:00:00,31.99,32.22,31.94,32.14,104902.0,31.1138,31.3375,31.0652,31.2597,104902.0
2023-05-22 10:10:00,32.11,32.12,31.96,31.99,67878.0,31.2305,31.2402,31.0846,31.1138,67878.0
2023-05-22 10:20:00,32.0,32.01,31.93,32.01,70457.0,31.1235,31.1332,31.0554,31.1332,70457.0
2023-05-22 10:30:00,32.01,32.06,31.97,32.04,72157.0,31.1332,31.1819,31.0943,31.1624,72157.0
2023-05-22 10:40:00,32.05,32.09,32.04,32.07,30044.0,31.1721,31.211,31.1624,31.1916,30044.0
2023-05-22 10:50:00,32.07,32.13,32.07,32.13,66818.0,31.1916,31.25,31.1916,31.25,66818.0
2023-05-22 11:00:00,32.13,32.17,32.11,32.16,24854.0,31.25,31.2889,31.2305,31.2791,24854.0
2023-05-22 11:10:00,32.16,32.16,32.03,32.03,120047.0,31.2791,31.2791,31.1527,31.1527,120047.0
2023-05-22 11:20:00,32.04,32.05,31.98,32.0,29049.0,31.1624,31.1721,31.1041,31.1235,29049.0
2023-05-22 11:30:00,32.01,32.03,31.99,32.02,23535.0,31.1332,31.1527,31.1138,31.143,23535.0
2023-05-22 11:40:00,32.02,32.02,31.98,32.01,18852.0,31.143,31.143,31.1041,31.1332,18852.0
2023-05-22 11:50:00,32.01,32.07,32.01,32.06,16772.0,31.1332,31.1916,31.1332,31.1819,16772.0
2023-05-22 12:00:00,32.05,32.12,32.05,32.11,31455.0,31.1721,31.2402,31.1721,31.2305,31455.0
2023-05-22 12:10:00,32.12,32.15,32.11,32.13,18991.0,31.2402,31.2694,31.2305,31.25,18991.0
2023-05-22 12:20:00,32.13,32.14,32.1,32.13,23166.0,31.25,31.2597,31.2208,31.25,23166.0
2023-05-22 12:30:00,32.13,32.14,32.08,32.08,18671.0,31.25,31.2597,31.2013,31.2013,18671.0
2023-05-22 12:40:00,32.08,32.09,32.03,32.03,23460.0,31.2013,31.211,31.1527,31.1527,23460.0
2023-05-22 12:50:00,32.03,32.04,32.01,32.03,13443.0,31.1527,31.1624,31.1332,31.1527,13443.0
2023-05-22 13:00:00,32.03,32.08,32.03,32.08,23076.0,31.1527,31.2013,31.1527,31.2013,23076.0
2023-05-22 13:10:00,32.09,32.2,32.09,32.1,64864.0,31.211,31.318,31.211,31.2208,64864.0
2023-05-22 13:20:00,32.1,32.12,32.09,32.09,15115.0,31.2208,31.2402,31.211,31.211,15115.0
2023-05-22 13:30:00,32.06,32.07,32.04,32.05,32216.0,31.1819,31.1916,31.1624,31.1721,32216.0
2023-05-22 13:40:00,32.05,32.05,32.04,32.05,5236.0,31.1721,31.1721,31.1624,31.1721,5236.0
2023-05-22 13:50:00,32.05,32.09,32.05,32.07,16725.0,31.1721,31.211,31.1721,31.1916,16725.0
2023-05-22 14:00:00,32.06,32.11,32.06,32.11,16040.0,31.1819,31.2305,31.1819,31.2305,16040.0
2023-05-22 14:10:00,32.11,32.12,32.1,32.1,7258.0,31.2305,31.2402,31.2208,31.2208,7258.0
2023-05-22 14:20:00,32.11,32.11,32.06,32.06,20092.0,31.2305,31.2305,31.1819,31.1819,20092.0
2023-05-22 14:30:00,32.06,32.08,32.06,32.08,5795.0,31.1819,31.2013,31.1819,31.2013,5795.0
2023-05-22 14:40:00,32.08,32.09,32.06,32.06,18279.0,31.2013,31.211,31.1819,31.1819,18279.0
2023-05-22 14:50:00,32.06,32.06,32.03,32.03,33126.0,31.1819,31.1819,31.1527,31.1527,33126.0
2023-05-22 15:00:00,32.03,32.03,32.02,32.02,23464.0,31.1527,31.1527,31.143,31.143,23464.0
2023-05-22 15:10:00,32.02,32.02,31.98,31.98,45271.0,31.143,31.143,31.1041,31.1041,45271.0
2023-05-22 15:20:00,31.98,31.98,31.93,31.94,46695.0,31.1041,31.1041,31.0554,31.0652,46695.0
2023-05-22 15:30:00,31.94,31.94,31.91,31.92,68685.0,31.0652,31.0652,31.036,31.0457,68685.0
2023-05-22 15:40:00,31.92,31.92,31.9,31.92,46045.0,31.0457,31.0457,31.0263,31.0457,46045.0
2023-05-22 15:50:00,31.93,31.93,31.89,31.89,130495.0,31.0554,31.0554,31.0165,31.0165,130495.0
2023-05-23 09:30:00,31.71,31.71,31.55,31.7,365764.0,30.8415,30.8415,30.6858,30.8317,365764.0
2023-05-23 09:40:00,31.71,31.8,31.55,31.58,222963.0,30.8415,30.929,30.6858,30.715,222963.0
2023-05-23 09:50:00,31.61,31.76,31.56,31.72,63747.0,30.7442,30.8901,30.6956,30.8512,63747.0
2023-05-23 10:00:00,31.72,31.85,31.68,31.84,90058.0,30.8512,30.9776,30.8123,30.9679,90058.0
2023-05-23 10:10:00,31.85,31.93,31.81,31.83,83327.0,30.9776,31.0554,30.9387,30.9582,83327.0
2023-05-23 10:20:00,31.83,31.83,31.62,31.63,64626.0,30.9582,30.9582,30.7539,30.7636,64626.0
2023-05-23 10:30:00,31.64,31.68,31.63,31.64,63587.0,30.7734,30.8123,30.7636,30.7734,63587.0
2023-05-23 10:40:00,31.64,31.68,31.64,31.67,41494.0,30.7734,30.8123,30.7734,30.8026,41494.0
2023-05-23 10:50:00,31.66,31.74,31.66,31.73,35244.0,30.7928,30.8706,30.7928,30.8609,35244.0
2023-05-23 11:00:00,31.72,31.73,31.61,31.61,39751.0,30.8512,30.8609,30.7442,30.7442,39751.0
2023-05-23 11:10:00,31.62,31.66,31.61,31.61,25099.0,30.7539,30.7928,30.7442,30.7442,25099.0
2023-05-23 11:20:00,31.61,31.65,31.61,31.63,27647.0,30.7442,30.7831,30.7442,30.7636,27647.0
2023-05-23 11:30:00,31.62,31.62,31.57,31.61,17715.0,30.7539,30.7539,30.7053,30.7442,17715.0
2023-05-23 11:40:00,31.61,31.69,31.61,31.67,64720.0,30.7442,30.822,30.7442,30.8026,64720.0
2023-05-23 11:50:00,31.67,31.69,31.64,31.64,26926.0,30.8026,30.822,30.7734,30.7734,26926.0
2023-05-23 12:00:00,31.64,31.71,31.63,31.71,17201.0,30.7734,30.8415,30.7636,30.8415,17201.0
2023-05-23 12:10:00,31.71,31.71,31.66,31.67,24333.0,30.8415,30.8415,30.7928,30.8026,24333.0
2023-05-23 12:20:00,31.68,31.73,31.67,31.73,14222.0,30.8123,30.8609,30.8026,30.8609,14222.0
2023-05-23 12:30:00,31.73,31.82,31.73,31.8,41934.0,30.8609,30.9484,30.8609,30.929,41934.0
2023-05-23 12:40:00,31.79,31.86,31.77,31.86,36100.0,30.9193,30.9873,30.8998,30.9873,36100.0
2023-05-23 12:50:00,31.86,31.87,31.81,31.81,53351.0,30.9873,30.9971,30.9387,30.9387,53351.0
2023-05-23 13:00:00,31.82,31.85,31.82,31.85,43345.0,30.9484,30.9776,30.9484,30.9776,43345.0
2023-05-23 13:10:00,31.85,31.85,31.81,31.82,14881.0,30.9776,30.9776,30.9387,30.9484,14881.0
2023-05-23 13:20:00,31.83,31.83,31.78,31.78,34892.0,30.9582,30.9582,30.9095,30.9095,34892.0
2023-05-23 13:30:00,31.78,31.84,31.78,31.83,23647.0,30.9095,30.9679,30.9095,30.9582,23647.0
2023-05-23 13:40:00,31.82,31.84,31.82,31.84,14550.0,30.9484,30.9679,30.9484,30.9679,14550.0
2023-05-23 13:50:00,31.83,31.85,31.83,31.84,11580.0,30.9582,30.9776,30.9582,30.9679,11580.0
2023-05-23 14:00:00,31.85,31.86,31.79,31.82,13832.0,30.9776,30.9873,30.9193,30.9484,13832.0
2023-05-23 14:10:00,31.82,31.84,31.81,31.82,17153.0,30.9484,30.9679,30.9387,30.9484,17153.0
2023-05-23 14:20:00,31.82,31.82,31.75,31.75,38878.0,30.9484,30.9484,30.8804,30.8804,38878.0
2023-05-23 14:30:00,31.74,31.77,31.73,31.75,23818.0,30.8706,30.8998,30.8609,30.8804,23818.0
2023-05-23 14:40:00,31.75,31.77,31.74,31.77,11861.0,30.8804,30.8998,30.8706,30.8998,11861.0
2023-05-23 14:50:00,31.78,31.78,31.76,31.77,17681.0,30.9095,30.9095,30.8901,30.8998,17681.0
2023-05-23 15:00:00,31.77,31.77,31.73,31.74,24892.0,30.8998,30.8998,30.8609,30.8706,24892.0
2023-05-23 15:10:00,31.74,31.76,31.72,31.72,39135.0,30.8706,30.8901,30.8512,30.8512,39135.0
2023-05-23 15:20:00,31.72,31.72,31.71,31.72,46041.0,30.8512,30.8512,30.8415,30.8512,46041.0
2023-05-23 15:30:00,31.72,31.74,31.71,31.74,116337.0,30.8512,30.8706,30.8415,30.8706,116337.0
2023-05-23 15:40:00,31.74,31.75,31.7,31.7,67034.0,30.8706,30.8804,30.8317,30.8317,67034.0
2023-05-23 15:50:00,31.7,31.71,31.65,31.67,180252.0,30.8317,30.8415,30.7831,30.8026,180252.0
2023-05-24 09:30:00,31.75,31.76,31.54,31.58,199163.0,30.8804,30.8901,30.6761,30.715,199163.0
2023-05-24 09:40:00,31.57,31.62,31.51,31.54,79151.0,30.7053,30.7539,30.6469,30.6761,79151.0
2023-05-24 09:50:00,31.51,31.51,31.32,31.32,131225.0,30.6469,30.6469,30.4621,30.4621,131225.0
2023-05-24 10:00:00,31.32,31.33,31.21,31.29,105760.0,30.4621,30.4719,30.3552,30.433,105760.0
2023-05-24 10:10:00,31.29,31.33,31.21,31.21,69146.0,30.433,30.4719,30.3552,30.3552,69146.0
2023-05-24 10:20:00,31.21,31.24,31.14,31.23,238548.0,30.3552,30.3843,30.2871,30.3746,238548.0
2023-05-24 10:30:00,31.23,31.35,31.21,31.3,119261.0,30.3746,30.4913,30.3552,30.4427,119261.0
2023-05-24 10:40:00,31.3,31.32,31.24,31.24,69737.0,30.4427,30.4621,30.3843,30.3843,69737.0
2023-05-24 10:50:00,31.22,31.24,31.14,31.16,112600.0,30.3649,30.3843,30.2871,30.3065,112600.0
2023-05-24 11:00:00,31.15,31.16,31.06,31.11,62067.0,30.2968,30.3065,30.2093,30.2579,62067.0
2023-05-24 11:10:00,31.11,31.16,31.09,31.14,53762.0,30.2579,30.3065,30.2384,30.2871,53762.0
2023-05-24 11:20:00,31.14,31.22,31.13,31.18,59904.0,30.2871,30.3649,30.2773,30.326,59904.0
2023-05-24 11:30:00,31.18,31.26,31.17,31.21,76300.0,30.326,30.4038,30.3162,30.3552,76300.0
2023-05-24 11:40:00,31.2,31.24,31.13,31.14,51249.0,30.3454,30.3843,30.2773,30.2871,51249.0
2023-05-24 11:50:00,31.14,31.15,31.02,31.1,111437.0,30.2871,30.2968,30.1704,30.2482,111437.0
2023-05-24 12:00:00,31.1,31.13,31.07,31.09,55727.0,30.2482,30.2773,30.219,30.2384,55727.0
2023-05-24 12:10:00,31.09,31.09,31.03,31.06,64224.0,30.2384,30.2384,30.1801,30.2093,64224.0
2023-05-24 12:20:00,31.06,31.06,31.02,31.02,40094.0,30.2093,30.2093,30.1704,30.1704,40094.0
2023-05-24 12:30:00,31.03,31.03,30.96,31.01,97690.0,30.1801,30.1801,30.112,30.1606,97690.0
2023-05-24 12:40:00,31.02,31.05,30.98,30.99,154457.0,30.1704,30.1995,30.1315,30.1412,154457.0
2023-05-24 12:50:00,30.99,31.04,30.99,31.0,119371.0,30.1412,30.1898,30.1412,30.1509,119371.0
2023-05-24 13:00:00,31.0,31.03,30.98,31.02,56149.0,30.1509,30.1801,30.1315,30.1704,56149.0
2023-05-24 13:10:00,31.02,31.05,30.98,31.01,60729.0,30.1704,30.1995,30.1315,30.1606,60729.0
2023-05-24 13:20:00,31.0,31.05,31.0,31.02,70216.0,30.1509,30.1995,30.1509,30.1704,70216.0
2023-05-24 13:30:00,31.03,31.05,31.01,31.01,37014.0,30.1801,30.1995,30.1606,30.1606,37014.0
2023-05-24 13:40:00,31.01,31.05,31.01,31.04,56805.0,30.1606,30.1995,30.1606,30.1898,56805.0
2023-05-24 13:50:00,31.04,31.05,31.01,31.01,29184.0,30.1898,30.1995,30.1606,30.1606,29184.0
2023-05-24 14:00:00,31.0,31.06,30.95,31.0,86820.0,30.1509,30.2093,30.1023,30.1509,86820.0
2023-05-24 14:10:00,31.0,31.06,31.0,31.04,38752.0,30.1509,30.2093,30.1509,30.1898,38752.0
2023-05-24 14:20:00,31.04,31.05,30.93,30.94,104746.0,30.1898,30.1995,30.0828,30.0925,104746.0
2023-05-24 14:30:00,30.94,30.97,30.93,30.95,54077.0,30.0925,30.1217,30.0828,30.1023,54077.0
2023-05-24 14:40:00,30.95,31.0,30.95,30.97,44118.0,30.1023,30.1509,30.1023,30.1217,44118.0
2023-05-24 14:50:00,30.97,30.98,30.85,30.85,101225.0,30.1217,30.1315,30.005,30.005,101225.0
2023-05-24 15:00:00,30.85,30.86,30.82,30.82,65407.0,30.005,30.0147,29.9758,29.9758,65407.0
2023-05-24 15:10:00,30.83,30.88,30.82,30.85,58042.0,29.9856,30.0342,29.9758,30.005,58042.0
2023-05-24 15:20:00,30.85,30.95,30.85,30.93,65913.0,30.005,30.1023,30.005,30.0828,65913.0
2023-05-24 15:30:00,30.93,30.98,30.93,30.97,89400.0,30.0828,30.1315,30.0828,30.1217,89400.0
2023-05-24 15:40:00,30.97,30.98,30.93,30.95,97372.0,30.1217,30.1315,30.0828,30.1023,97372.0
2023-05-24 15:50:00,30.95,30.96,30.91,30.91,301570.0,30.1023,30.112,30.0634,30.0634,301570.0
2023-05-25 09:30:00,30.64,30.65,30.44,30.48,456023.0,29.8008,29.8105,29.6062,29.6451,456023.0
2023-05-25 09:40:00,30.48,30.58,30.44,30.55,163470.0,29.6451,29.7424,29.6062,29.7132,163470.0
2023-05-25 09:50:00,30.56,30.63,30.48,30.5,113442.0,29.723,29.791,29.6451,29.6646,113442.0
2023-05-25 10:00:00,30.51,30.63,30.5,30.61,160184.0,29.6743,29.791,29.6646,29.7716,160184.0
2023-05-25 10:10:00,30.61,30.61,30.52,30.55,101555.0,29.7716,29.7716,29.6841,29.7132,101555.0
2023-05-25 10:20:00,30.56,30.62,30.47,30.48,49096.0,29.723,29.7813,29.6354,29.6451,49096.0
2023-05-25 10:30:00,30.47,30.56,30.43,30.51,81114.0,29.6354,29.723,29.5965,29.6743,81114.0
2023-05-25 10:40:00,30.51,30.52,30.47,30.48,39830.0,29.6743,29.6841,29.6354,29.6451,39830.0
2023-05-25 10:50:00,30.48,30.48,30.43,30.46,38535.0,29.6451,29.6451,29.5965,29.6257,38535.0
2023-05-25 11:00:00,30.46,30.47,30.45,30.46,60053.0,29.6257,29.6354,29.616,29.6257,60053.0
2023-05-25 11:10:00,30.45,30.46,30.41,30.45,56970.0,29.616,29.6257,29.5771,29.616,56970.0
2023-05-25 11:20:00,30.46,30.48,30.39,30.41,56878.0,29.6257,29.6451,29.5576,29.5771,56878.0
2023-05-25 11:30:00,30.4,30.4,30.33,30.33,62231.0,29.5673,29.5673,29.4993,29.4993,62231.0
2023-05-25 11:40:00,30.32,30.37,30.31,30.36,69188.0,29.4895,29.5382,29.4798,29.5284,69188.0
2023-05-25 11:50:00,30.36,30.38,30.32,30.38,42538.0,29.5284,29.5479,29.4895,29.5479,42538.0
2023-05-25 12:00:00,30.38,30.43,30.38,30.42,48722.0,29.5479,29.5965,29.5479,29.5868,48722.0
2023-05-25 12:10:00,30.42,30.42,30.35,30.35,36181.0,29.5868,29.5868,29.5187,29.5187,36181.0
2023-05-25 12:20:00,30.36,30.36,30.34,30.36,32710.0,29.5284,29.5284,29.509,29.5284,32710.0
2023-05-25 12:30:00,30.37,30.44,30.36,30.41,48070.0,29.5382,29.6062,29.5284,29.5771,48070.0
2023-05-25 12:40:00,30.4,30.44,30.4,30.4,90993.0,29.5673,29.6062,29.5673,29.5673,90993.0
2023-05-25 12:50:00,30.39,30.39,30.3,30.31,61031.0,29.5576,29.5576,29.4701,29.4798,61031.0
2023-05-25 13:00:00,30.31,30.31,30.28,30.3,78682.0,29.4798,29.4798,29.4506,29.4701,78682.0
2023-05-25 13:10:00,30.31,30.36,30.31,30.34,57738.0,29.4798,29.5284,29.4798,29.509,57738.0
2023-05-25 13:20:00,30.34,30.36,30.32,30.35,64373.0,29.509,29.5284,29.4895,29.5187,64373.0
2023-05-25 13:30:00,30.35,30.36,30.29,30.29,51087.0,29.5187,29.5284,29.4604,29.4604,51087.0
2023-05-25 13:40:00,30.3,30.31,30.27,30.29,127557.0,29.4701,29.4798,29.4409,29.4604,127557.0
2023-05-25 13:50:00,30.28,30.31,30.23,30.23,126168.0,29.4506,29.4798,29.402,29.402,126168.0
2023-05-25 14:00:00,30.24,30.26,30.2,30.2,64672.0,29.4117,29.4312,29.3728,29.3728,64672.0
2023-05-25 14:10:00,30.2,30.25,30.19,30.25,61225.0,29.3728,29.4214,29.3631,29.4214,61225.0
2023-05-25 14:20:00,30.24,30.34,30.24,30.33,80444.0,29.4117,29.509,29.4117,29.4993,80444.0
2023-05-25 14:30:00,30.32,30.34,30.22,30.22,57683.0,29.4895,29.509,29.3923,29.3923,57683.0
2023-05-25 14:40:00,30.21,30.23,30.18,30.22,70523.0,29.3825,29.402,29.3534,29.3923,70523.0
2023-05-25 14:50:00,30.21,30.23,30.2,30.21,68091.0,29.3825,29.402,29.3728,29.3825,68091.0
2023-05-25 15:00:00,30.2,30.23,30.19,30.21,75798.0,29.3728,29.402,29.3631,29.3825,75798.0
2023-05-25 15:10:00,30.21,30.22,30.18,30.2,62333.0,29.3825,29.3923,29.3534,29.3728,62333.0
2023-05-25 15:20:00,30.2,30.27,30.2,30.23,60376.0,29.3728,29.4409,29.3728,29.402,60376.0
2023-05-25 15:30:00,30.23,30.25,30.2,30.23,56785.0,29.402,29.4214,29.3728,29.402,56785.0
2023-05-25 15:40:00,30.23,30.32,30.23,30.25,82422.0,29.402,29.4895,29.402,29.4214,82422.0
2023-05-25 15:50:00,30.26,30.29,30.24,30.29,249464.0,29.4312,29.4604,29.4117,29.4604,249464.0
2023-05-26 09:30:00,30.74,30.79,30.52,30.6,347557.0,29.898,29.9467,29.6841,29.7619,347557.0
2023-05-26 09:40:00,30.6,30.75,30.59,30.59,167988.0,29.7619,29.9078,29.7521,29.7521,167988.0
2023-05-26 09:50:00,30.59,30.59,30.48,30.5,61089.0,29.7521,29.7521,29.6451,29.6646,61089.0
2023-05-26 10:00:00,30.5,30.6,30.48,30.56,127377.0,29.6646,29.7619,29.6451,29.723,127377.0
2023-05-26 10:10:00,30.56,30.63,30.52,30.54,74471.0,29.723,29.791,29.6841,29.7035,74471.0
2023-05-26 10:20:00,30.54,30.68,30.51,30.61,74478.0,29.7035,29.8397,29.6743,29.7716,74478.0
2023-05-26 10:30:00,30.61,30.61,30.32,30.38,174023.0,29.7716,29.7716,29.4895,29.5479,174023.0
2023-05-26 10:40:00,30.39,30.4,30.26,30.32,91701.0,29.5576,29.5673,29.4312,29.4895,91701.0
2023-05-26 10:50:00,30.32,30.32,30.26,30.3,92294.0,29.4895,29.4895,29.4312,29.4701,92294.0
2023-05-26 11:00:00,30.3,30.31,30.25,30.29,104667.0,29.4701,29.4798,29.4214,29.4604,104667.0
2023-05-26 11:10:00,30.29,30.3,30.16,30.27,153626.0,29.4604,29.4701,29.3339,29.4409,153626.0
2023-05-26 11:20:00,30.27,30.34,30.26,30.31,97218.0,29.4409,29.509,29.4312,29.4798,97218.0
2023-05-26 11:30:00,30.32,30.36,30.3,30.32,45454.0,29.4895,29.5284,29.4701,29.4895,45454.0
2023-05-26 11:40:00,30.33,30.44,30.33,30.4,52425.0,29.4993,29.6062,29.4993,29.5673,52425.0
2023-05-26 11:50:00,30.4,30.41,30.37,30.38,36544.0,29.5673,29.5771,29.5382,29.5479,36544.0
2023-05-26 12:00:00,30.38,30.45,30.38,30.41,59033.0,29.5479,29.616,29.5479,29.5771,59033.0
2023-05-26 12:10:00,30.42,30.42,30.38,30.4,36590.0,29.5868,29.5868,29.5479,29.5673,36590.0
2023-05-26 12:20:00,30.41,30.44,30.39,30.42,28562.0,29.5771,29.6062,29.5576,29.5868,28562.0
2023-05-26 12:30:00,30.42,30.43,30.39,30.4,42464.0,29.5868,29.5965,29.5576,29.5673,42464.0
2023-05-26 12:40:00,30.4,30.4,30.38,30.39,31099.0,29.5673,29.5673,29.5479,29.5576,31099.0
2023-05-26 12:50:00,30.38,30.41,30.36,30.39,33702.0,29.5479,29.5771,29.5284,29.5576,33702.0
2023-05-26 13:00:00,30.38,30.39,30.34,30.34,18381.0,29.5479,29.5576,29.509,29.509,18381.0
2023-05-26 13:10:00,30.34,30.38,30.33,30.38,30534.0,29.509,29.5479,29.4993,29.5479,30534.0
2023-05-26 13:20:00,30.37,30.37,30.31,30.31,50910.0,29.5382,29.5382,29.4798,29.4798,50910.0
2023-05-26 13:30:00,30.31,30.32,30.28,30.31,47052.0,29.4798,29.4895,29.4506,29.4798,47052.0
2023-05-26 13:40:00,30.31,30.32,30.27,30.3,54094.0,29.4798,29.4895,29.4409,29.4701,54094.0
2023-05-26 13:50:00,30.3,30.36,30.3,30.34,70513.0,29.4701,29.5284,29.4701,29.509,70513.0
2023-05-26 14:00:00,30.34,30.36,30.31,30.32,14132.0,29.509,29.5284,29.4798,29.4895,14132.0
2023-05-26 14:10:00,30.33,30.37,30.33,30.36,14457.0,29.4993,29.5382,29.4993,29.5284,14457.0
2023-05-26 14:20:00,30.37,30.38,30.34,30.36,23321.0,29.5382,29.5479,29.509,29.5284,23321.0
2023-05-26 14:30:00,30.36,30.38,30.36,30.36,29611.0,29.5284,29.5479,29.5284,29.5284,29611.0
2023-05-26 14:40:00,30.35,30.36,30.33,30.34,23357.0,29.5187,29.5284,29.4993,29.509,23357.0
2023-05-26 14:50:00,30.34,30.38,30.32,30.38,45147.0,29.509,29.5479,29.4895,29.5479,45147.0
2023-05-26 15:00:00,30.38,30.39,30.36,30.38,42762.0,29.5479,29.5576,29.5284,29.5479,42762.0
2023-05-26 15:10:00,30.37,30.39,30.37,30.39,12122.0,29.5382,29.5576,29.5382,29.5576,12122.0
2023-05-26 15:20:00,30.38,30.39,30.36,30.39,38886.0,29.5479,29.5576,29.5284,29.5576,38886.0
2023-05-26 15:30:00,30.39,30.39,30.34,30.39,58537.0,29.5576,29.5576,29.509,29.5576,58537.0
2023-05-26 15:40:00,30.39,30.43,30.35,30.37,151139.0,29.5576,29.5965,29.5187,29.5382,151139.0
2023-05-26 15:50:00,30.37,30.43,30.34,30.43,167386.0,29.5382,29.5965,29.509,29.5965,167386.0
2023-05-30 09:30:00,30.45,30.57,30.32,30.38,367621.0,29.616,29.7327,29.4895,29.5479,367621.0
2023-05-30 09:40:00,30.39,30.5,30.38,30.43,138722.0,29.5576,29.6646,29.5479,29.5965,138722.0
2023-05-30 09:50:00,30.42,30.5,30.37,30.43,180180.0,29.5868,29.6646,29.5382,29.5965,180180.0
2023-05-30 10:00:00,30.43,30.43,30.26,30.41,209049.0,29.5965,29.5965,29.4312,29.5771,209049.0
2023-05-30 10:10:00,30.41,30.43,30.17,30.19,190563.0,29.5771,29.5965,29.3436,29.3631,190563.0
2023-05-30 10:20:00,30.21,30.29,30.15,30.27,266759.0,29.3825,29.4604,29.3242,29.4409,266759.0
2023-05-30 10:30:00,30.27,30.36,30.26,30.3,150857.0,29.4409,29.5284,29.4312,29.4701,150857.0
2023-05-30 10:40:00,30.3,30.32,30.11,30.14,264147.0,29.4701,29.4895,29.2853,29.3145,264147.0
2023-05-30 10:50:00,30.14,30.23,30.14,30.18,81494.0,29.3145,29.402,29.3145,29.3534,81494.0
2023-05-30 11:00:00,30.19,30.23,30.14,30.22,86667.0,29.3631,29.402,29.3145,29.3923,86667.0
2023-05-30 11:10:00,30.22,30.32,30.2,30.31,71484.0,29.3923,29.4895,29.3728,29.4798,71484.0
2023-05-30 11:20:00,30.32,30.43,30.31,30.43,221396.0,29.4895,29.5965,29.4798,29.5965,221396.0
2023-05-30 11:30:00,30.43,30.55,30.43,30.53,236212.0,29.5965,29.7132,29.5965,29.6938,236212.0
2023-05-30 11:40:00,30.53,30.56,30.47,30.49,122654.0,29.6938,29.723,29.6354,29.6549,122654.0
2023-05-30 11:50:00,30.49,30.49,30.42,30.48,134653.0,29.6549,29.6549,29.5868,29.6451,134653.0
2023-05-30 12:00:00,30.48,30.51,30.47,30.49,98208.0,29.6451,29.6743,29.6354,29.6549,98208.0
2023-05-30 12:10:00,30.5,30.5,30.39,30.39,102811.0,29.6646,29.6646,29.5576,29.5576,102811.0
2023-05-30 12:20:00,30.39,30.39,30.35,30.35,40861.0,29.5576,29.5576,29.5187,29.5187,40861.0
2023-05-30 12:30:00,30.34,30.41,30.34,30.36,38481.0,29.509,29.5771,29.509,29.5284,38481.0
2023-05-30 12:40:00,30.36,30.36,30.26,30.27,63794.0,29.5284,29.5284,29.4312,29.4409,63794.0
2023-05-30 12:50:00,30.27,30.3,30.23,30.23,84197.0,29.4409,29.4701,29.402,29.402,84197.0
2023-05-30 13:00:00,30.23,30.23,30.17,30.2,86677.0,29.402,29.402,29.3436,29.3728,86677.0
2023-05-30 13:10:00,30.2,30.23,30.18,30.22,77501.0,29.3728,29.402,29.3534,29.3923,77501.0
2023-05-30 13:20:00,30.21,30.23,30.16,30.17,37269.0,29.3825,29.402,29.3339,29.3436,37269.0
2023-05-30 13:30:00,30.18,30.2,30.17,30.2,45252.0,29.3534,29.3728,29.3436,29.3728,45252.0
2023-05-30 13:40:00,30.2,30.2,30.17,30.18,48692.0,29.3728,29.3728,29.3436,29.3534,48692.0
2023-05-30 13:50:00,30.19,30.2,30.17,30.18,34552.0,29.3631,29.3728,29.3436,29.3534,34552.0
2023-05-30 14:00:00,30.18,30.18,30.16,30.16,47179.0,29.3534,29.3534,29.3339,29.3339,47179.0
2023-05-30 14:10:00,30.16,30.18,30.14,30.18,37110.0,29.3339,29.3534,29.3145,29.3534,37110.0
2023-05-30 14:20:00,30.19,30.21,30.16,30.16,31999.0,29.3631,29.3825,29.3339,29.3339,31999.0
2023-05-30 14:30:00,30.17,30.18,30.13,30.16,46932.0,29.3436,29.3534,29.3047,29.3339,46932.0
2023-05-30 14:40:00,30.16,30.2,30.16,30.2,56083.0,29.3339,29.3728,29.3339,29.3728,56083.0
2023-05-30 14:50:00,30.21,30.21,30.16,30.16,56932.0,29.3825,29.3825,29.3339,29.3339,56932.0
2023-05-30 15:00:00,30.16,30.18,30.14,30.18,56798.0,29.3339,29.3534,29.3145,29.3534,56798.0
2023-05-30 15:10:00,30.18,30.2,30.16,30.2,60383.0,29.3534,29.3728,29.3339,29.3728,60383.0
2023-05-30 15:20:00,30.19,30.2,30.16,30.16,52013.0,29.3631,29.3728,29.3339,29.3339,52013.0
2023-05-30 15:30:00,30.17,30.2,30.17,30.2,75679.0,29.3436,29.3728,29.3436,29.3728,75679.0
2023-05-30 15:40:00,30.2,30.21,30.19,30.2,63970.0,29.3728,29.3825,29.3631,29.3728,63970.0
2023-05-30 15:50:00,30.21,30.24,30.2,30.23,325444.0,29.3825,29.4117,29.3728,29.402,325444.0
2023-05-31 09:30:00,30.31,30.42,30.26,30.38,215886.0,29.4798,29.5868,29.4312,29.5479,215886.0
2023-05-31 09:40:00,30.37,30.79,30.36,30.76,327792.0,29.5382,29.9467,29.5284,29.9175,327792.0
2023-05-31 09:50:00,30.77,30.8,30.59,30.6,209252.0,29.9272,29.9564,29.7521,29.7619,209252.0
2023-05-31 10:00:00,30.61,30.63,30.39,30.59,394154.0,29.7716,29.791,29.5576,29.7521,394154.0
2023-05-31 10:10:00,30.59,30.59,30.45,30.54,64922.0,29.7521,29.7521,29.616,29.7035,64922.0
2023-05-31 10:20:00,30.54,30.68,30.54,30.65,121758.0,29.7035,29.8397,29.7035,29.8105,121758.0
2023-05-31 10:30:00,30.66,30.89,30.66,30.89,177173.0,29.8202,30.0439,29.8202,30.0439,177173.0
2023-05-31 10:40:00,30.89,30.98,30.84,30.89,217836.0,30.0439,30.1315,29.9953,30.0439,217836.0
2023-05-31 10:50:00,30.89,31.02,30.84,30.95,323715.0,30.0439,30.1704,29.9953,30.1023,323715.0
2023-05-31 11:00:00,30.95,31.02,30.94,30.98,189243.0,30.1023,30.1704,30.0925,30.1315,189243.0
2023-05-31 11:10:00,30.98,31.11,30.97,31.09,120834.0,30.1315,30.2579,30.1217,30.2384,120834.0
2023-05-31 11:20:00,31.1,31.18,31.1,31.14,167263.0,30.2482,30.326,30.2482,30.2871,167263.0
2023-05-31 11:30:00,31.15,31.17,31.07,31.14,135857.0,30.2968,30.3162,30.219,30.2871,135857.0
2023-05-31 11:40:00,31.14,31.24,31.11,31.22,398957.0,30.2871,30.3843,30.2579,30.3649,398957.0
2023-05-31 11:50:00,31.23,31.23,31.05,31.1,151085.0,30.3746,30.3746,30.1995,30.2482,151085.0
2023-05-31 12:00:00,31.09,31.18,31.09,31.1,90297.0,30.2384,30.326,30.2384,30.2482,90297.0
2023-05-31 12:10:00,31.1,31.1,30.91,30.93,114612.0,30.2482,30.2482,30.0634,30.0828,114612.0
2023-05-31 12:20:00,30.93,30.95,30.89,30.95,103210.0,30.0828,30.1023,30.0439,30.1023,103210.0
2023-05-31 12:30:00,30.96,30.98,30.86,30.86,69450.0,30.112,30.1315,30.0147,30.0147,69450.0
2023-05-31 12:40:00,30.86,30.98,30.86,30.98,191102.0,30.0147,30.1315,30.0147,30.1315,191102.0
2023-05-31 12:50:00,30.98,30.98,30.89,30.95,91167.0,30.1315,30.1315,30.0439,30.1023,91167.0
2023-05-31 13:00:00,30.96,30.98,30.93,30.93,34689.0,30.112,30.1315,30.0828,30.0828,34689.0
2023-05-31 13:10:00,30.93,30.98,30.91,30.91,36941.0,30.0828,30.1315,30.0634,30.0634,36941.0
2023-05-31 13:20:00,30.91,30.95,30.9,30.92,62240.0,30.0634,30.1023,30.0536,30.0731,62240.0
2023-05-31 13:30:00,30.92,31.02,30.9,31.02,74917.0,30.0731,30.1704,30.0536,30.1704,74917.0
2023-05-31 13:40:00,31.02,31.09,31.0,31.06,109800.0,30.1704,30.2384,30.1509,30.2093,109800.0
2023-05-31 13:50:00,31.05,31.07,31.02,31.02,37206.0,30.1995,30.219,30.1704,30.1704,37206.0
2023-05-31 14:00:00,31.02,31.04,30.98,30.98,48096.0,30.1704,30.1898,30.1315,30.1315,48096.0
2023-05-31 14:10:00,30.98,31.03,30.96,31.01,125040.0,30.1315,30.1801,30.112,30.1606,125040.0
2023-05-31 14:20:00,31.01,31.03,30.95,30.96,56994.0,30.1606,30.1801,30.1023,30.112,56994.0
2023-05-31 14:30:00,30.97,30.97,30.86,30.87,81169.0,30.1217,30.1217,30.0147,30.0245,81169.0
2023-05-31 14:40:00,30.88,30.9,30.86,30.86,74828.0,30.0342,30.0536,30.0147,30.0147,74828.0
2023-05-31 14:50:00,30.86,30.88,30.84,30.84,46887.0,30.0147,30.0342,29.9953,29.9953,46887.0
2023-05-31 15:00:00,30.84,30.84,30.78,30.8,57587.0,29.9953,29.9953,29.9369,29.9564,57587.0
2023-05-31 15:10:00,30.8,30.83,30.79,30.79,72233.0,29.9564,29.9856,29.9467,29.9467,72233.0
2023-05-31 15:20:00,30.8,30.84,30.8,30.84,69312.0,29.9564,29.9953,29.9564,29.9953,69312.0
2023-05-31 15:30:00,30.84,30.89,30.83,30.88,81037.0,29.9953,30.0439,29.9856,30.0342,81037.0
2023-05-31 15:40:00,30.88,30.9,30.84,30.89,118905.0,30.0342,30.0536,29.9953,30.0439,118905.0
2023-05-31 15:50:00,30.89,30.93,30.86,30.92,375077.0,30.0439,30.0828,30.0147,30.0731,375077.0
2023-06-01 09:30:00,31.08,31.3,31.04,31.28,342635.0,30.2287,30.4427,30.1898,30.4232,342635.0
2023-06-01 09:40:00,31.28,31.46,31.2,31.41,176229.0,30.4232,30.5983,30.3454,30.5497,176229.0
2023-06-01 09:50:00,31.41,31.46,31.38,31.43,98450.0,30.5497,30.5983,30.5205,30.5691,98450.0
2023-06-01 10:00:00,31.43,31.63,31.39,31.44,306099.0,30.5691,30.7636,30.5302,30.5789,306099.0
2023-06-01 10:10:00,31.43,31.47,31.33,31.34,127074.0,30.5691,30.608,30.4719,30.4816,127074.0
2023-06-01 10:20:00,31.34,31.49,31.32,31.42,181908.0,30.4816,30.6275,30.4621,30.5594,181908.0
2023-06-01 10:30:00,31.41,31.52,31.4,31.51,153674.0,30.5497,30.6567,30.5399,30.6469,153674.0
2023-06-01 10:40:00,31.5,31.66,31.49,31.66,161569.0,30.6372,30.7928,30.6275,30.7928,161569.0
2023-06-01 10:50:00,31.66,31.77,31.61,31.7,145811.0,30.7928,30.8998,30.7442,30.8317,145811.0
2023-06-01 11:00:00,31.7,31.86,31.66,31.84,156364.0,30.8317,30.9873,30.7928,30.9679,156364.0
2023-06-01 11:10:00,31.84,31.98,31.82,31.96,250492.0,30.9679,31.1041,30.9484,31.0846,250492.0
2023-06-01 11:20:00,31.97,32.1,31.96,32.08,185742.0,31.0943,31.2208,31.0846,31.2013,185742.0
2023-06-01 11:30:00,32.08,32.24,32.06,32.24,237117.0,31.2013,31.3569,31.1819,31.3569,237117.0
2023-06-01 11:40:00,32.23,32.27,32.16,32.16,156482.0,31.3472,31.3861,31.2791,31.2791,156482.0
2023-06-01 11:50:00,32.16,32.28,32.15,32.26,196311.0,31.2791,31.3958,31.2694,31.3764,196311.0
2023-06-01 12:00:00,32.26,32.27,32.1,32.16,136433.0,31.3764,31.3861,31.2208,31.2791,136433.0
2023-06-01 12:10:00,32.16,32.23,32.14,32.17,87655.0,31.2791,31.3472,31.2597,31.2889,87655.0
2023-06-01 12:20:00,32.15,32.15,32.08,32.15,74221.0,31.2694,31.2694,31.2013,31.2694,74221.0
2023-06-01 12:30:00,32.15,32.18,32.11,32.14,58822.0,31.2694,31.2986,31.2305,31.2597,58822.0
2023-06-01 12:40:00,32.14,32.15,32.09,32.09,52634.0,31.2597,31.2694,31.211,31.211,52634.0
2023-06-01 12:50:00,32.09,32.09,32.04,32.04,71079.0,31.211,31.211,31.1624,31.1624,71079.0
2023-06-01 13:00:00,32.03,32.03,31.93,31.99,116502.0,31.1527,31.1527,31.0554,31.1138,116502.0
2023-06-01 13:10:00,31.99,32.02,31.95,32.0,39637.0,31.1138,31.143,31.0749,31.1235,39637.0
2023-06-01 13:20:00,32.01,32.1,32.0,32.1,30249.0,31.1332,31.2208,31.1235,31.2208,30249.0
2023-06-01 13:30:00,32.09,32.09,32.04,32.07,42345.0,31.211,31.211,31.1624,31.1916,42345.0
2023-06-01 13:40:00,32.06,32.08,32.05,32.06,62123.0,31.1819,31.2013,31.1721,31.1819,62123.0
2023-06-01 13:50:00,32.06,32.1,32.05,32.09,149952.0,31.1819,31.2208,31.1721,31.211,149952.0
2023-06-01 14:00:00,32.09,32.1,32.06,32.07,82780.0,31.211,31.2208,31.1819,31.1916,82780.0
2023-06-01 14:10:00,32.07,32.08,32.01,32.01,48992.0,31.1916,31.2013,31.1332,31.1332,48992.0
2023-06-01 14:20:00,32.01,32.03,31.99,32.02,36844.0,31.1332,31.1527,31.1138,31.143,36844.0
2023-06-01 14:30:00,32.03,32.04,31.98,31.98,30316.0,31.1527,31.1624,31.1041,31.1041,30316.0
2023-06-01 14:40:00,31.98,32.03,31.95,32.03,87972.0,31.1041,31.1527,31.0749,31.1527,87972.0
2023-06-01 14:50:00,32.02,32.03,31.96,31.96,63306.0,31.143,31.1527,31.0846,31.0846,63306.0
2023-06-01 15:00:00,31.96,31.98,31.91,31.98,233911.0,31.0846,31.1041,31.036,31.1041,233911.0
2023-06-01 15:10:00,31.98,32.01,31.97,32.0,64163.0,31.1041,31.1332,31.0943,31.1235,64163.0
2023-06-01 15:20:00,31.99,32.01,31.96,31.99,84802.0,31.1138,31.1332,31.0846,31.1138,84802.0
2023-06-01 15:30:00,31.99,32.05,31.99,32.02,102100.0,31.1138,31.1721,31.1138,31.143,102100.0
2023-06-01 15:40:00,32.02,32.02,31.93,31.95,223685.0,31.143,31.143,31.0554,31.0749,223685.0
2023-06-01 15:50:00,31.96,32.02,31.95,32.01,408451.0,31.0846,31.143,31.0749,31.1332,408451.0
2023-06-02 09:30:00,32.1,32.25,31.84,31.84,505325.0,31.2208,31.3667,30.9679,30.9679,505325.0
2023-06-02 09:40:00,31.83,31.93,31.74,31.76,152546.0,30.9582,31.0554,30.8706,30.8901,152546.0
2023-06-02 09:50:00,31.76,31.84,31.67,31.74,221964.0,30.8901,30.9679,30.8026,30.8706,221964.0
2023-06-02 10:00:00,31.74,31.77,31.6,31.62,190369.0,30.8706,30.8998,30.7345,30.7539,190369.0
2023-06-02 10:10:00,31.61,31.75,31.59,31.68,112800.0,30.7442,30.8804,30.7247,30.8123,112800.0
2023-06-02 10:20:00,31.68,31.74,31.57,31.6,127340.0,30.8123,30.8706,30.7053,30.7345,127340.0
2023-06-02 10:30:00,31.61,31.78,31.61,31.77,92290.0,30.7442,30.9095,30.7442,30.8998,92290.0
2023-06-02 10:40:00,31.78,31.88,31.75,31.77,105651.0,30.9095,31.0068,30.8804,30.8998,105651.0
2023-06-02 10:50:00,31.76,31.77,31.67,31.7,83367.0,30.8901,30.8998,30.8026,30.8317,83367.0
2023-06-02 11:00:00,31.71,31.73,31.63,31.65,44497.0,30.8415,30.8609,30.7636,30.7831,44497.0
2023-06-02 11:10:00,31.64,31.72,31.6,31.71,61593.0,30.7734,30.8512,30.7345,30.8415,61593.0
2023-06-02 11:20:00,31.7,31.8,31.68,31.79,139125.0,30.8317,30.929,30.8123,30.9193,139125.0
2023-06-02 11:30:00,31.8,31.8,31.72,31.73,45012.0,30.929,30.929,30.8512,30.8609,45012.0
2023-06-02 11:40:00,31.73,31.77,31.68,31.68,47404.0,30.8609,30.8998,30.8123,30.8123,47404.0
2023-06-02 11:50:00,31.68,31.68,31.62,31.66,72128.0,30.8123,30.8123,30.7539,30.7928,72128.0
2023-06-02 12:00:00,31.67,31.69,31.55,31.55,79298.0,30.8026,30.822,30.6858,30.6858,79298.0
2023-06-02 12:10:00,31.56,31.56,31.44,31.55,125256.0,30.6956,30.6956,30.5789,30.6858,125256.0
2023-06-02 12:20:00,31.55,31.64,31.54,31.57,72236.0,30.6858,30.7734,30.6761,30.7053,72236.0
2023-06-02 12:30:00,31.58,31.59,31.49,31.5,54286.0,30.715,30.7247,30.6275,30.6372,54286.0
2023-06-02 12:40:00,31.49,31.49,31.34,31.37,162399.0,30.6275,30.6275,30.4816,30.5108,162399.0
2023-06-02 12:50:00,31.37,31.39,31.32,31.34,89215.0,30.5108,30.5302,30.4621,30.4816,89215.0
2023-06-02 13:00:00,31.34,31.43,31.34,31.4,36576.0,30.4816,30.5691,30.4816,30.5399,36576.0
2023-06-02 13:10:00,31.4,31.4,31.32,31.36,41968.0,30.5399,30.5399,30.4621,30.501,41968.0
2023-06-02 13:20:00,31.36,31.36,31.3,31.36,61602.0,30.501,30.501,30.4427,30.501,61602.0
2023-06-02 13:30:00,31.36,31.4,31.32,31.33,44676.0,30.501,30.5399,30.4621,30.4719,44676.0
2023-06-02 13:40:00,31.34,31.34,31.29,31.29,45046.0,30.4816,30.4816,30.433,30.433,45046.0
2023-06-02 13:50:00,31.29,31.29,31.23,31.23,112759.0,30.433,30.433,30.3746,30.3746,112759.0
2023-06-02 14:00:00,31.23,31.25,31.21,31.23,86086.0,30.3746,30.3941,30.3552,30.3746,86086.0
2023-06-02 14:10:00,31.22,31.29,31.21,31.28,52889.0,30.3649,30.433,30.3552,30.4232,52889.0
2023-06-02 14:20:00,31.28,31.28,31.22,31.28,60396.0,30.4232,30.4232,30.3649,30.4232,60396.0
2023-06-02 14:30:00,31.29,31.37,31.28,31.37,51621.0,30.433,30.5108,30.4232,30.5108,51621.0
2023-06-02 14:40:00,31.37,31.38,31.32,31.32,30634.0,30.5108,30.5205,30.4621,30.4621,30634.0
2023-06-02 14:50:00,31.32,31.34,31.29,31.32,50958.0,30.4621,30.4816,30.433,30.4621,50958.0
2023-06-02 15:00:00,31.32,31.34,31.27,31.27,69411.0,30.4621,30.4816,30.4135,30.4135,69411.0
2023-06-02 15:10:00,31.27,31.34,31.27,31.34,75506.0,30.4135,30.4816,30.4135,30.4816,75506.0
2023-06-02 15:20:00,31.34,31.36,31.31,31.32,64485.0,30.4816,30.501,30.4524,30.4621,64485.0
2023-06-02 15:30:00,31.32,31.34,31.32,31.34,44043.0,30.4621,30.4816,30.4621,30.4816,44043.0
2023-06-02 15:40:00,31.34,31.43,31.34,31.43,227006.0,30.4816,30.5691,30.4816,30.5691,227006.0
2023-06-02 15:50:00,31.42,31.46,31.4,31.42,317734.0,30.5594,30.5983,30.5399,30.5594,317734.0
2023-06-05 09:30:00,31.26,31.39,31.25,31.3,399956.0,30.4038,30.5302,30.3941,30.4427,399956.0
2023-06-05 09:40:00,31.3,31.32,31.23,31.28,124957.0,30.4427,30.4621,30.3746,30.4232,124957.0
2023-06-05 09:50:00,31.28,31.35,31.23,31.27,72666.0,30.4232,30.4913,30.3746,30.4135,72666.0
2023-06-05 10:00:00,31.28,31.7,31.28,31.61,301002.0,30.4232,30.8317,30.4232,30.7442,301002.0
2023-06-05 10:10:00,31.62,31.66,31.51,31.54,145904.0,30.7539,30.7928,30.6469,30.6761,145904.0
2023-06-05 10:20:00,31.54,31.65,31.53,31.62,79281.0,30.6761,30.7831,30.6664,30.7539,79281.0
2023-06-05 10:30:00,31.63,31.64,31.54,31.61,66598.0,30.7636,30.7734,30.6761,30.7442,66598.0
2023-06-05 10:40:00,31.62,31.67,31.58,31.65,70526.0,30.7539,30.8026,30.715,30.7831,70526.0
2023-06-05 10:50:00,31.65,31.69,31.59,31.68,64855.0,30.7831,30.822,30.7247,30.8123,64855.0
2023-06-05 11:00:00,31.68,31.73,31.62,31.62,60963.0,30.8123,30.8609,30.7539,30.7539,60963.0
2023-06-05 11:10:00,31.62,31.65,31.59,31.63,53560.0,30.7539,30.7831,30.7247,30.7636,53560.0
2023-06-05 11:20:00,31.63,31.7,31.63,31.63,39755.0,30.7636,30.8317,30.7636,30.7636,39755.0
2023-06-05 11:30:00,31.63,31.64,31.57,31.61,73826.0,30.7636,30.7734,30.7053,30.7442,73826.0
2023-06-05 11:40:00,31.63,31.7,31.63,31.65,75957.0,30.7636,30.8317,30.7636,30.7831,75957.0
2023-06-05 11:50:00,31.65,31.68,31.64,31.68,25478.0,30.7831,30.8123,30.7734,30.8123,25478.0
2023-06-05 12:00:00,31.68,31.77,31.67,31.73,58284.0,30.8123,30.8998,30.8026,30.8609,58284.0
2023-06-05 12:10:00,31.74,31.74,31.7,31.7,32601.0,30.8706,30.8706,30.8317,30.8317,32601.0
2023-06-05 12:20:00,31.7,31.7,31.64,31.64,20974.0,30.8317,30.8317,30.7734,30.7734,20974.0
2023-06-05 12:30:00,31.66,31.66,31.63,31.65,13586.0,30.7928,30.7928,30.7636,30.7831,13586.0
2023-06-05 12:40:00,31.65,31.66,31.57,31.63,101428.0,30.7831,30.7928,30.7053,30.7636,101428.0
2023-06-05 12:50:00,31.63,31.7,31.63,31.69,50812.0,30.7636,30.8317,30.7636,30.822,50812.0
2023-06-05 13:00:00,31.69,31.7,31.63,31.64,14264.0,30.822,30.8317,30.7636,30.7734,14264.0
2023-06-05 13:10:00,31.64,31.7,31.64,31.68,26572.0,30.7734,30.8317,30.7734,30.8123,26572.0
2023-06-05 13:20:00,31.69,31.7,31.63,31.64,19068.0,30.822,30.8317,30.7636,30.7734,19068.0
2023-06-05 13:30:00,31.65,31.66,31.63,31.65,12875.0,30.7831,30.7928,30.7636,30.7831,12875.0
2023-06-05 13:40:00,31.66,31.7,31.65,31.68,82626.0,30.7928,30.8317,30.7831,30.8123,82626.0
2023-06-05 13:50:00,31.68,31.73,31.68,31.73,28541.0,30.8123,30.8609,30.8123,30.8609,28541.0
2023-06-05 14:00:00,31.73,31.74,31.69,31.69,9982.0,30.8609,30.8706,30.822,30.822,9982.0
2023-06-05 14:10:00,31.7,31.75,31.69,31.73,23121.0,30.8317,30.8804,30.822,30.8609,23121.0
2023-06-05 14:20:00,31.73,31.73,31.68,31.69,16106.0,30.8609,30.8609,30.8123,30.822,16106.0
2023-06-05 14:30:00,31.7,31.72,31.68,31.69,18122.0,30.8317,30.8512,30.8123,30.822,18122.0
2023-06-05 14:40:00,31.7,31.7,31.66,31.7,26464.0,30.8317,30.8317,30.7928,30.8317,26464.0
2023-06-05 14:50:00,31.71,31.71,31.67,31.67,18615.0,30.8415,30.8415,30.8026,30.8026,18615.0
2023-06-05 15:00:00,31.68,31.68,31.61,31.62,37040.0,30.8123,30.8123,30.7442,30.7539,37040.0
2023-06-05 15:10:00,31.62,31.64,31.59,31.62,26720.0,30.7539,30.7734,30.7247,30.7539,26720.0
2023-06-05 15:20:00,31.62,31.65,31.6,31.64,26725.0,30.7539,30.7831,30.7345,30.7734,26725.0
2023-06-05 15:30:00,31.64,31.66,31.59,31.62,40893.0,30.7734,30.7928,30.7247,30.7539,40893.0
2023-06-05 15:40:00,31.61,31.63,31.58,31.6,119879.0,30.7442,30.7636,30.715,30.7345,119879.0
2023-06-05 15:50:00,31.6,31.6,31.55,31.56,103030.0,30.7345,30.7345,30.6858,30.6956,103030.0
2023-06-06 09:30:00,31.65,31.69,31.35,31.35,191363.0,30.7831,30.822,30.4913,30.4913,191363.0
2023-06-06 09:40:00,31.37,31.41,31.3,31.33,55732.0,30.5108,30.5497,30.4427,30.4719,55732.0
2023-06-06 09:50:00,31.34,31.4,31.24,31.31,73448.0,30.4816,30.5399,30.3843,30.4524,73448.0
2023-06-06 10:00:00,31.31,31.43,31.28,31.42,87987.0,30.4524,30.5691,30.4232,30.5594,87987.0
2023-06-06 10:10:00,31.43,31.45,31.35,31.44,70281.0,30.5691,30.5886,30.4913,30.5789,70281.0
2023-06-06 10:20:00,31.44,31.48,31.38,31.38,51461.0,30.5789,30.6178,30.5205,30.5205,51461.0
2023-06-06 10:30:00,31.38,31.38,31.3,31.31,61465.0,30.5205,30.5205,30.4427,30.4524,61465.0
2023-06-06 10:40:00,31.31,31.39,31.27,31.38,41763.0,30.4524,30.5302,30.4135,30.5205,41763.0
2023-06-06 10:50:00,31.38,31.41,31.34,31.41,27529.0,30.5205,30.5497,30.4816,30.5497,27529.0
2023-06-06 11:00:00,31.41,31.42,31.34,31.42,30850.0,30.5497,30.5594,30.4816,30.5594,30850.0
2023-06-06 11:10:00,31.41,31.43,31.37,31.39,43203.0,30.5497,30.5691,30.5108,30.5302,43203.0
2023-06-06 11:20:00,31.36,31.38,31.31,31.37,45009.0,30.501,30.5205,30.4524,30.5108,45009.0
2023-06-06 11:30:00,31.37,31.4,31.34,31.37,33953.0,30.5108,30.5399,30.4816,30.5108,33953.0
2023-06-06 11:40:00,31.37,31.48,31.37,31.46,52720.0,30.5108,30.6178,30.5108,30.5983,52720.0
2023-06-06 11:50:00,31.46,31.46,31.4,31.41,36795.0,30.5983,30.5983,30.5399,30.5497,36795.0
2023-06-06 12:00:00,31.42,31.47,31.41,31.44,58083.0,30.5594,30.608,30.5497,30.5789,58083.0
2023-06-06 12:10:00,31.44,31.44,31.36,31.37,39906.0,30.5789,30.5789,30.501,30.5108,39906.0
2023-06-06 12:20:00,31.37,31.39,31.34,31.34,36454.0,30.5108,30.5302,30.4816,30.4816,36454.0
2023-06-06 12:30:00,31.35,31.39,31.35,31.39,25332.0,30.4913,30.5302,30.4913,30.5302,25332.0
2023-06-06 12:40:00,31.38,31.43,31.38,31.43,27049.0,30.5205,30.5691,30.5205,30.5691,27049.0
2023-06-06 12:50:00,31.43,31.49,31.43,31.48,44030.0,30.5691,30.6275,30.5691,30.6178,44030.0
2023-06-06 13:00:00,31.48,31.49,31.46,31.47,25087.0,30.6178,30.6275,30.5983,30.608,25087.0
2023-06-06 13:10:00,31.47,31.49,31.47,31.47,14118.0,30.608,30.6275,30.608,30.608,14118.0
2023-06-06 13:20:00,31.48,31.49,31.46,31.47,25562.0,30.6178,30.6275,30.5983,30.608,25562.0
2023-06-06 13:30:00,31.46,31.48,31.44,31.48,17841.0,30.5983,30.6178,30.5789,30.6178,17841.0
2023-06-06 13:40:00,31.48,31.48,31.45,31.45,7141.0,30.6178,30.6178,30.5886,30.5886,7141.0
2023-06-06 13:50:00,31.46,31.48,31.44,31.47,21225.0,30.5983,30.6178,30.5789,30.608,21225.0
2023-06-06 14:00:00,31.47,31.48,31.42,31.42,21284.0,30.608,30.6178,30.5594,30.5594,21284.0
2023-06-06 14:10:00,31.42,31.45,31.41,31.45,10444.0,30.5594,30.5886,30.5497,30.5886,10444.0
2023-06-06 14:20:00,31.44,31.44,31.41,31.42,24484.0,30.5789,30.5789,30.5497,30.5594,24484.0
2023-06-06 14:30:00,31.43,31.46,31.42,31.45,14027.0,30.5691,30.5983,30.5594,30.5886,14027.0
2023-06-06 14:40:00,31.46,31.5,31.46,31.5,17457.0,30.5983,30.6372,30.5983,30.6372,17457.0
2023-06-06 14:50:00,31.5,31.5,31.48,31.48,19885.0,30.6372,30.6372,30.6178,30.6178,19885.0
2023-06-06 15:00:00,31.49,31.52,31.49,31.52,30477.0,30.6275,30.6567,30.6275,30.6567,30477.0
2023-06-06 15:10:00,31.52,31.53,31.5,31.52,29086.0,30.6567,30.6664,30.6372,30.6567,29086.0
2023-06-06 15:20:00,31.52,31.56,31.52,31.55,35715.0,30.6567,30.6956,30.6567,30.6858,35715.0
2023-06-06 15:30:00,31.55,31.58,31.55,31.55,47650.0,30.6858,30.715,30.6858,30.6858,47650.0
2023-06-06 15:40:00,31.55,31.57,31.55,31.57,63264.0,30.6858,30.7053,30.6858,30.7053,63264.0
2023-06-06 15:50:00,31.57,31.65,31.57,31.64,177788.0,30.7053,30.7831,30.7053,30.7734,177788.0
2023-06-07 09:30:00,31.7,31.78,31.62,31.72,150927.0,30.8317,30.9095,30.7539,30.8512,150927.0
2023-06-07 09:40:00,31.73,31.98,31.73,31.96,96976.0,30.8609,31.1041,30.8609,31.0846,96976.0
2023-06-07 09:50:00,31.96,32.23,31.95,32.16,126792.0,31.0846,31.3472,31.0749,31.2791,126792.0
2023-06-07 10:00:00,32.15,32.17,31.98,31.98,122854.0,31.2694,31.2889,31.1041,31.1041,122854.0
2023-06-07 10:10:00,31.99,32.04,31.89,31.89,110098.0,31.1138,31.1624,31.0165,31.0165,110098.0
2023-06-07 10:20:00,31.9,31.92,31.65,31.65,68855.0,31.0263,31.0457,30.7831,30.7831,68855.0
2023-06-07 10:30:00,31.65,31.73,31.53,31.53,120471.0,30.7831,30.8609,30.6664,30.6664,120471.0
2023-06-07 10:40:00,31.53,31.6,31.49,31.57,127366.0,30.6664,30.7345,30.6275,30.7053,127366.0
2023-06-07 10:50:00,31.58,31.65,31.55,31.64,54922.0,30.715,30.7831,30.6858,30.7734,54922.0
2023-06-07 11:00:00,31.63,31.64,31.52,31.56,66698.0,30.7636,30.7734,30.6567,30.6956,66698.0
2023-06-07 11:10:00,31.56,31.68,31.52,31.67,35107.0,30.6956,30.8123,30.6567,30.8026,35107.0
2023-06-07 11:20:00,31.68,31.68,31.56,31.59,66115.0,30.8123,30.8123,30.6956,30.7247,66115.0
2023-06-07 11:30:00,31.58,31.59,31.44,31.44,68841.0,30.715,30.7247,30.5789,30.5789,68841.0
2023-06-07 11:40:00,31.44,31.45,31.32,31.34,100133.0,30.5789,30.5886,30.4621,30.4816,100133.0
2023-06-07 11:50:00,31.33,31.33,31.24,31.25,128842.0,30.4719,30.4719,30.3843,30.3941,128842.0
2023-06-07 12:00:00,31.25,31.26,31.2,31.21,69595.0,30.3941,30.4038,30.3454,30.3552,69595.0
2023-06-07 12:10:00,31.22,31.25,31.16,31.16,82609.0,30.3649,30.3941,30.3065,30.3065,82609.0
2023-06-07 12:20:00,31.16,31.17,31.07,31.09,117357.0,30.3065,30.3162,30.219,30.2384,117357.0
2023-06-07 12:30:00,31.09,31.1,31.0,31.01,151531.0,30.2384,30.2482,30.1509,30.1606,151531.0
2023-06-07 12:40:00,31.02,31.09,30.96,31.08,141542.0,30.1704,30.2384,30.112,30.2287,141542.0
2023-06-07 12:50:00,31.08,31.11,31.02,31.03,79844.0,30.2287,30.2579,30.1704,30.1801,79844.0
2023-06-07 13:00:00,31.03,31.05,30.97,31.05,71821.0,30.1801,30.1995,30.1217,30.1995,71821.0
2023-06-07 13:10:00,31.06,31.08,31.02,31.02,20798.0,30.2093,30.2287,30.1704,30.1704,20798.0
2023-06-07 13:20:00,31.01,31.03,30.93,30.94,101056.0,30.1606,30.1801,30.0828,30.0925,101056.0
2023-06-07 13:30:00,30.94,31.12,30.93,31.11,86496.0,30.0925,30.2676,30.0828,30.2579,86496.0
2023-06-07 13:40:00,31.11,31.16,31.11,31.16,70153.0,30.2579,30.3065,30.2579,30.3065,70153.0
2023-06-07 13:50:00,31.17,31.21,31.16,31.16,47264.0,30.3162,30.3552,30.3065,30.3065,47264.0
2023-06-07 14:00:00,31.15,31.21,31.15,31.17,29984.0,30.2968,30.3552,30.2968,30.3162,29984.0
2023-06-07 14:10:00,31.18,31.18,31.16,31.16,17843.0,30.326,30.326,30.3065,30.3065,17843.0
2023-06-07 14:20:00,31.16,31.16,31.1,31.11,39088.0,30.3065,30.3065,30.2482,30.2579,39088.0
2023-06-07 14:30:00,31.11,31.2,31.11,31.16,50023.0,30.2579,30.3454,30.2579,30.3065,50023.0
2023-06-07 14:40:00,31.16,31.16,31.13,31.14,61340.0,30.3065,30.3065,30.2773,30.2871,61340.0
2023-06-07 14:50:00,31.13,31.14,31.11,31.14,42507.0,30.2773,30.2871,30.2579,30.2871,42507.0
2023-06-07 15:00:00,31.14,31.14,31.02,31.04,102173.0,30.2871,30.2871,30.1704,30.1898,102173.0
2023-06-07 15:10:00,31.03,31.06,31.0,31.05,84845.0,30.1801,30.2093,30.1509,30.1995,84845.0
2023-06-07 15:20:00,31.05,31.07,31.04,31.04,92544.0,30.1995,30.219,30.1898,30.1898,92544.0
2023-06-07 15:30:00,31.04,31.07,31.04,31.06,71574.0,30.1898,30.219,30.1898,30.2093,71574.0
2023-06-07 15:40:00,31.05,31.11,31.04,31.11,79359.0,30.1995,30.2579,30.1898,30.2579,79359.0
2023-06-07 15:50:00,31.11,31.11,31.05,31.05,238233.0,30.2579,30.2579,30.1995,30.1995,238233.0
2023-06-08 09:30:00,31.54,31.84,31.52,31.76,504359.0,30.6761,30.9679,30.6567,30.8901,504359.0
2023-06-08 09:40:00,31.76,31.77,31.61,31.61,236156.0,30.8901,30.8998,30.7442,30.7442,236156.0
2023-06-08 09:50:00,31.62,31.68,31.55,31.6,125013.0,30.7539,30.8123,30.6858,30.7345,125013.0
2023-06-08 10:00:00,31.6,31.75,31.53,31.7,125885.0,30.7345,30.8804,30.6664,30.8317,125885.0
2023-06-08 10:10:00,31.7,31.75,31.69,31.72,102612.0,30.8317,30.8804,30.822,30.8512,102612.0
2023-06-08 10:20:00,31.72,31.82,31.6,31.82,124883.0,30.8512,30.9484,30.7345,30.9484,124883.0
2023-06-08 10:30:00,31.82,31.86,31.66,31.69,121293.0,30.9484,30.9873,30.7928,30.822,121293.0
2023-06-08 10:40:00,31.7,31.7,31.61,31.66,98892.0,30.8317,30.8317,30.7442,30.7928,98892.0
2023-06-08 10:50:00,31.66,31.67,31.59,31.63,49674.0,30.7928,30.8026,30.7247,30.7636,49674.0
2023-06-08 11:00:00,31.63,31.71,31.63,31.66,115303.0,30.7636,30.8415,30.7636,30.7928,115303.0
2023-06-08 11:10:00,31.66,31.69,31.57,31.59,33119.0,30.7928,30.822,30.7053,30.7247,33119.0
2023-06-08 11:20:00,31.59,31.59,31.53,31.59,30909.0,30.7247,30.7247,30.6664,30.7247,30909.0
2023-06-08 11:30:00,31.59,31.63,31.56,31.57,23463.0,30.7247,30.7636,30.6956,30.7053,23463.0
2023-06-08 11:40:00,31.57,31.57,31.41,31.43,106014.0,30.7053,30.7053,30.5497,30.5691,106014.0
2023-06-08 11:50:00,31.43,31.51,31.43,31.51,173390.0,30.5691,30.6469,30.5691,30.6469,173390.0
2023-06-08 12:00:00,31.5,31.51,31.46,31.5,28199.0,30.6372,30.6469,30.5983,30.6372,28199.0
2023-06-08 12:10:00,31.5,31.59,31.5,31.59,26641.0,30.6372,30.7247,30.6372,30.7247,26641.0
2023-06-08 12:20:00,31.59,31.63,31.55,31.63,34955.0,30.7247,30.7636,30.6858,30.7636,34955.0
2023-06-08 12:30:00,31.62,31.62,31.54,31.54,26100.0,30.7539,30.7539,30.6761,30.6761,26100.0
2023-06-08 12:40:00,31.52,31.59,31.52,31.59,23912.0,30.6567,30.7247,30.6567,30.7247,23912.0
2023-06-08 12:50:00,31.59,31.59,31.55,31.55,20195.0,30.7247,30.7247,30.6858,30.6858,20195.0
2023-06-08 13:00:00,31.54,31.57,31.52,31.54,18018.0,30.6761,30.7053,30.6567,30.6761,18018.0
2023-06-08 13:10:00,31.54,31.54,31.49,31.52,19779.0,30.6761,30.6761,30.6275,30.6567,19779.0
2023-06-08 13:20:00,31.53,31.55,31.5,31.5,22479.0,30.6664,30.6858,30.6372,30.6372,22479.0
2023-06-08 13:30:00,31.5,31.5,31.43,31.46,48844.0,30.6372,30.6372,30.5691,30.5983,48844.0
2023-06-08 13:40:00,31.46,31.46,31.45,31.46,12158.0,30.5983,30.5983,30.5886,30.5983,12158.0
2023-06-08 13:50:00,31.46,31.48,31.42,31.46,31876.0,30.5983,30.6178,30.5594,30.5983,31876.0
2023-06-08 14:00:00,31.46,31.48,31.46,31.46,10132.0,30.5983,30.6178,30.5983,30.5983,10132.0
2023-06-08 14:10:00,31.47,31.49,31.46,31.46,6885.0,30.608,30.6275,30.5983,30.5983,6885.0
2023-06-08 14:20:00,31.46,31.46,31.43,31.45,14974.0,30.5983,30.5983,30.5691,30.5886,14974.0
2023-06-08 14:30:00,31.46,31.59,31.45,31.58,61534.0,30.5983,30.7247,30.5886,30.715,61534.0
2023-06-08 14:40:00,31.57,31.59,31.55,31.56,25759.0,30.7053,30.7247,30.6858,30.6956,25759.0
2023-06-08 14:50:00,31.56,31.59,31.54,31.57,25836.0,30.6956,30.7247,30.6761,30.7053,25836.0
2023-06-08 15:00:00,31.56,31.56,31.48,31.5,33590.0,30.6956,30.6956,30.6178,30.6372,33590.0
2023-06-08 15:10:00,31.5,31.54,31.5,31.51,11915.0,30.6372,30.6761,30.6372,30.6469,11915.0
2023-06-08 15:20:00,31.5,31.52,31.5,31.52,27684.0,30.6372,30.6567,30.6372,30.6567,27684.0
2023-06-08 15:30:00,31.52,31.52,31.41,31.41,167313.0,30.6567,30.6567,30.5497,30.5497,167313.0
2023-06-08 15:40:00,31.41,31.48,31.41,31.48,48983.0,30.5497,30.6178,30.5497,30.6178,48983.0
2023-06-08 15:50:00,31.49,31.55,31.48,31.54,143155.0,30.6275,30.6858,30.6178,30.6761,143155.0
2023-06-09 09:30:00,31.47,31.47,31.18,31.19,166272.0,30.608,30.608,30.326,30.3357,166272.0
2023-06-09 09:40:00,31.2,31.21,31.08,31.12,91596.0,30.3454,30.3552,30.2287,30.2676,91596.0
2023-06-09 09:50:00,31.11,31.24,31.1,31.24,43762.0,30.2579,30.3843,30.2482,30.3843,43762.0
2023-06-09 10:00:00,31.24,31.25,31.19,31.24,28839.0,30.3843,30.3941,30.3357,30.3843,28839.0
2023-06-09 10:10:00,31.24,31.45,31.24,31.45,25663.0,30.3843,30.5886,30.3843,30.5886,25663.0
2023-06-09 10:20:00,31.46,31.55,31.43,31.54,65244.0,30.5983,30.6858,30.5691,30.6761,65244.0
2023-06-09 10:30:00,31.54,31.54,31.38,31.42,65233.0,30.6761,30.6761,30.5205,30.5594,65233.0
2023-06-09 10:40:00,31.41,31.49,31.41,31.41,41013.0,30.5497,30.6275,30.5497,30.5497,41013.0
2023-06-09 10:50:00,31.41,31.41,31.33,31.35,53151.0,30.5497,30.5497,30.4719,30.4913,53151.0
2023-06-09 11:00:00,31.35,31.43,31.32,31.42,39352.0,30.4913,30.5691,30.4621,30.5594,39352.0
2023-06-09 11:10:00,31.42,31.43,31.35,31.43,27889.0,30.5594,30.5691,30.4913,30.5691,27889.0
2023-06-09 11:20:00,31.43,31.47,31.4,31.4,40397.0,30.5691,30.608,30.5399,30.5399,40397.0
2023-06-09 11:30:00,31.39,31.4,31.29,31.31,37798.0,30.5302,30.5399,30.433,30.4524,37798.0
2023-06-09 11:40:00,31.32,31.33,31.26,31.27,33167.0,30.4621,30.4719,30.4038,30.4135,33167.0
2023-06-09 11:50:00,31.26,31.29,31.23,31.27,20551.0,30.4038,30.433,30.3746,30.4135,20551.0
2023-06-09 12:00:00,31.27,31.27,31.24,31.24,12391.0,30.4135,30.4135,30.3843,30.3843,12391.0
2023-06-09 12:10:00,31.24,31.3,31.23,31.3,10413.0,30.3843,30.4427,30.3746,30.4427,10413.0
2023-06-09 12:20:00,31.3,31.3,31.23,31.24,9392.0,30.4427,30.4427,30.3746,30.3843,9392.0
2023-06-09 12:30:00,31.25,31.27,31.23,31.26,10846.0,30.3941,30.4135,30.3746,30.4038,10846.0
2023-06-09 12:40:00,31.27,31.28,31.24,31.25,16810.0,30.4135,30.4232,30.3843,30.3941,16810.0
2023-06-09 12:50:00,31.25,31.25,31.23,31.25,11335.0,30.3941,30.3941,30.3746,30.3941,11335.0
2023-06-09 13:00:00,31.26,31.28,31.25,31.26,13031.0,30.4038,30.4232,30.3941,30.4038,13031.0
2023-06-09 13:10:00,31.26,31.27,31.23,31.25,19985.0,30.4038,30.4135,30.3746,30.3941,19985.0
2023-06-09 13:20:00,31.25,31.32,31.25,31.31,21566.0,30.3941,30.4621,30.3941,30.4524,21566.0
2023-06-09 13:30:00,31.3,31.33,31.29,31.32,9873.0,30.4427,30.4719,30.433,30.4621,9873.0
2023-06-09 13:40:00,31.32,31.33,31.29,31.31,16666.0,30.4621,30.4719,30.433,30.4524,16666.0
2023-06-09 13:50:00,31.3,31.32,31.27,31.27,17926.0,30.4427,30.4621,30.4135,30.4135,17926.0
2023-06-09 14:00:00,31.27,31.28,31.25,31.27,96448.0,30.4135,30.4232,30.3941,30.4135,96448.0
2023-06-09 14:10:00,31.27,31.27,31.25,31.25,31336.0,30.4135,30.4135,30.3941,30.3941,31336.0
2023-06-09 14:20:00,31.25,31.25,31.25,31.25,12611.0,30.3941,30.3941,30.3941,30.3941,12611.0
2023-06-09 14:30:00,31.26,31.27,31.23,31.23,8913.0,30.4038,30.4135,30.3746,30.3746,8913.0
2023-06-09 14:40:00,31.23,31.23,31.19,31.2,37590.0,30.3746,30.3746,30.3357,30.3454,37590.0
2023-06-09 14:50:00,31.2,31.2,31.18,31.18,66192.0,30.3454,30.3454,30.326,30.326,66192.0
2023-06-09 15:00:00,31.18,31.18,31.11,31.11,50680.0,30.326,30.326,30.2579,30.2579,50680.0
2023-06-09 15:10:00,31.11,31.13,31.1,31.13,41907.0,30.2579,30.2773,30.2482,30.2773,41907.0
2023-06-09 15:20:00,31.14,31.14,31.09,31.09,84805.0,30.2871,30.2871,30.2384,30.2384,84805.0
2023-06-09 15:30:00,31.09,31.13,31.07,31.13,72147.0,30.2384,30.2773,30.219,30.2773,72147.0
2023-06-09 15:40:00,31.13,31.15,31.11,31.13,103809.0,30.2773,30.2968,30.2579,30.2773,103809.0
2023-06-09 15:50:00,31.14,31.16,31.09,31.09,391536.0,30.2871,30.3065,30.2384,30.2384,391536.0
2023-06-12 09:30:00,31.06,31.08,30.82,30.95,185842.0,30.2093,30.2287,29.9758,30.1023,185842.0
2023-06-12 09:40:00,30.95,31.07,30.84,30.85,110298.0,30.1023,30.219,29.9953,30.005,110298.0
2023-06-12 09:50:00,30.84,30.91,30.79,30.88,60298.0,29.9953,30.0634,29.9467,30.0342,60298.0
2023-06-12 10:00:00,30.9,30.93,30.82,30.82,44512.0,30.0536,30.0828,29.9758,29.9758,44512.0
2023-06-12 10:10:00,30.82,30.93,30.79,30.91,69629.0,29.9758,30.0828,29.9467,30.0634,69629.0
2023-06-12 10:20:00,30.9,31.01,30.87,30.88,48324.0,30.0536,30.1606,30.0245,30.0342,48324.0
2023-06-12 10:30:00,30.88,30.89,30.8,30.84,31750.0,30.0342,30.0439,29.9564,29.9953,31750.0
2023-06-12 10:40:00,30.84,30.89,30.81,30.89,32794.0,29.9953,30.0439,29.9661,30.0439,32794.0
2023-06-12 10:50:00,30.89,30.95,30.89,30.93,68413.0,30.0439,30.1023,30.0439,30.0828,68413.0
2023-06-12 11:00:00,30.93,31.02,30.9,31.02,56938.0,30.0828,30.1704,30.0536,30.1704,56938.0
2023-06-12 11:10:00,31.03,31.05,30.96,30.99,40443.0,30.1801,30.1995,30.112,30.1412,40443.0
2023-06-12 11:20:00,31.0,31.04,31.0,31.03,41665.0,30.1509,30.1898,30.1509,30.1801,41665.0
2023-06-12 11:30:00,31.02,31.1,31.0,31.06,60652.0,30.1704,30.2482,30.1509,30.2093,60652.0
2023-06-12 11:40:00,31.07,31.09,30.98,31.02,82357.0,30.219,30.2384,30.1315,30.1704,82357.0
2023-06-12 11:50:00,31.01,31.01,30.95,30.96,33989.0,30.1606,30.1606,30.1023,30.112,33989.0
2023-06-12 12:00:00,30.96,31.0,30.94,31.0,22692.0,30.112,30.1509,30.0925,30.1509,22692.0
2023-06-12 12:10:00,31.0,31.03,30.98,31.0,18824.0,30.1509,30.1801,30.1315,30.1509,18824.0
2023-06-12 12:20:00,31.0,31.01,30.93,30.94,30956.0,30.1509,30.1606,30.0828,30.0925,30956.0
2023-06-12 12:30:00,30.94,30.97,30.93,30.97,34045.0,30.0925,30.1217,30.0828,30.1217,34045.0
2023-06-12 12:40:00,30.97,31.02,30.97,31.02,12378.0,30.1217,30.1704,30.1217,30.1704,12378.0
2023-06-12 12:50:00,31.01,31.03,31.0,31.03,11225.0,30.1606,30.1801,30.1509,30.1801,11225.0
2023-06-12 13:00:00,31.04,31.04,30.98,31.01,34158.0,30.1898,30.1898,30.1315,30.1606,34158.0
2023-06-12 13:10:00,31.02,31.09,31.02,31.08,22881.0,30.1704,30.2384,30.1704,30.2287,22881.0
2023-06-12 13:20:00,31.07,31.07,31.05,31.07,15535.0,30.219,30.219,30.1995,30.219,15535.0
2023-06-12 13:30:00,31.07,31.07,31.02,31.03,7440.0,30.219,30.219,30.1704,30.1801,7440.0
2023-06-12 13:40:00,31.02,31.05,31.02,31.05,11346.0,30.1704,30.1995,30.1704,30.1995,11346.0
2023-06-12 13:50:00,31.06,31.09,31.06,31.08,20498.0,30.2093,30.2384,30.2093,30.2287,20498.0
2023-06-12 14:00:00,31.08,31.1,31.06,31.09,27249.0,30.2287,30.2482,30.2093,30.2384,27249.0
2023-06-12 14:10:00,31.08,31.13,31.07,31.12,17404.0,30.2287,30.2773,30.219,30.2676,17404.0
2023-06-12 14:20:00,31.11,31.11,31.08,31.08,22263.0,30.2579,30.2579,30.2287,30.2287,22263.0
2023-06-12 14:30:00,31.08,31.14,31.08,31.14,19430.0,30.2287,30.2871,30.2287,30.2871,19430.0
2023-06-12 14:40:00,31.14,31.16,31.14,31.15,14689.0,30.2871,30.3065,30.2871,30.2968,14689.0
2023-06-12 14:50:00,31.14,31.19,31.14,31.18,45045.0,30.2871,30.3357,30.2871,30.326,45045.0
2023-06-12 15:00:00,31.18,31.22,31.18,31.22,63478.0,30.326,30.3649,30.326,30.3649,63478.0
2023-06-12 15:10:00,31.22,31.24,31.2,31.2,78017.0,30.3649,30.3843,30.3454,30.3454,78017.0
2023-06-12 15:20:00,31.2,31.23,31.2,31.21,34369.0,30.3454,30.3746,30.3454,30.3552,34369.0
2023-06-12 15:30:00,31.21,31.21,31.18,31.2,40660.0,30.3552,30.3552,30.326,30.3454,40660.0
2023-06-12 15:40:00,31.2,31.2,31.16,31.17,63937.0,30.3454,30.3454,30.3065,30.3162,63937.0
2023-06-12 15:50:00,31.18,31.23,31.18,31.21,200504.0,30.326,30.3746,30.326,30.3552,200504.0
2023-06-13 09:30:00,31.41,31.64,31.39,31.4,258981.0,30.5497,30.7734,30.5302,30.5399,258981.0
2023-06-13 09:40:00,31.41,31.51,31.24,31.24,117907.0,30.5497,30.6469,30.3843,30.3843,117907.0
2023-06-13 09:50:00,31.23,31.32,31.21,31.25,52661.0,30.3746,30.4621,30.3552,30.3941,52661.0
2023-06-13 10:00:00,31.23,31.25,31.15,31.15,101914.0,30.3746,30.3941,30.2968,30.2968,101914.0
2023-06-13 10:10:00,31.15,31.32,31.12,31.32,88329.0,30.2968,30.4621,30.2676,30.4621,88329.0
2023-06-13 10:20:00,31.31,31.4,31.28,31.28,79811.0,30.4524,30.5399,30.4232,30.4232,79811.0
2023-06-13 10:30:00,31.27,31.27,31.16,31.19,131435.0,30.4135,30.4135,30.3065,30.3357,131435.0
2023-06-13 10:40:00,31.21,31.31,31.2,31.31,45981.0,30.3552,30.4524,30.3454,30.4524,45981.0
2023-06-13 10:50:00,31.32,31.35,31.26,31.33,92930.0,30.4621,30.4913,30.4038,30.4719,92930.0
2023-06-13 11:00:00,31.33,31.33,31.14,31.14,62738.0,30.4719,30.4719,30.2871,30.2871,62738.0
2023-06-13 11:10:00,31.14,31.22,31.11,31.17,50409.0,30.2871,30.3649,30.2579,30.3162,50409.0
2023-06-13 11:20:00,31.16,31.16,31.02,31.05,129978.0,30.3065,30.3065,30.1704,30.1995,129978.0
2023-06-13 11:30:00,31.05,31.05,30.91,30.95,219131.0,30.1995,30.1995,30.0634,30.1023,219131.0
2023-06-13 11:40:00,30.95,30.99,30.92,30.95,37021.0,30.1023,30.1412,30.0731,30.1023,37021.0
2023-06-13 11:50:00,30.95,30.95,30.84,30.91,58244.0,30.1023,30.1023,29.9953,30.0634,58244.0
2023-06-13 12:00:00,30.9,30.99,30.9,30.95,18268.0,30.0536,30.1412,30.0536,30.1023,18268.0
2023-06-13 12:10:00,30.95,30.95,30.91,30.93,22762.0,30.1023,30.1023,30.0634,30.0828,22762.0
2023-06-13 12:20:00,30.93,30.96,30.92,30.94,13985.0,30.0828,30.112,30.0731,30.0925,13985.0
2023-06-13 12:30:00,30.95,30.97,30.91,30.95,24505.0,30.1023,30.1217,30.0634,30.1023,24505.0
2023-06-13 12:40:00,30.94,31.0,30.93,31.0,15801.0,30.0925,30.1509,30.0828,30.1509,15801.0
2023-06-13 12:50:00,30.99,31.0,30.95,31.0,18000.0,30.1412,30.1509,30.1023,30.1509,18000.0
2023-06-13 13:00:00,30.99,31.05,30.98,30.98,30980.0,30.1412,30.1995,30.1315,30.1315,30980.0
2023-06-13 13:10:00,30.98,31.02,30.96,31.0,19054.0,30.1315,30.1704,30.112,30.1509,19054.0
2023-06-13 13:20:00,31.0,31.02,30.99,31.0,13561.0,30.1509,30.1704,30.1412,30.1509,13561.0
2023-06-13 13:30:00,31.0,31.02,30.91,30.92,38736.0,30.1509,30.1704,30.0634,30.0731,38736.0
2023-06-13 13:40:00,30.92,30.93,30.88,30.9,41667.0,30.0731,30.0828,30.0342,30.0536,41667.0
2023-06-13 13:50:00,30.91,30.91,30.86,30.89,45163.0,30.0634,30.0634,30.0147,30.0439,45163.0
2023-06-13 14:00:00,30.91,30.93,30.91,30.91,40566.0,30.0634,30.0828,30.0634,30.0634,40566.0
2023-06-13 14:10:00,30.91,30.91,30.88,30.91,47404.0,30.0634,30.0634,30.0342,30.0634,47404.0
2023-06-13 14:20:00,30.92,30.93,30.88,30.89,50839.0,30.0731,30.0828,30.0342,30.0439,50839.0
2023-06-13 14:30:00,30.89,30.89,30.84,30.86,45575.0,30.0439,30.0439,29.9953,30.0147,45575.0
2023-06-13 14:40:00,30.86,30.86,30.8,30.85,106481.0,30.0147,30.0147,29.9564,30.005,106481.0
2023-06-13 14:50:00,30.85,30.88,30.85,30.85,37555.0,30.005,30.0342,30.005,30.005,37555.0
2023-06-13 15:00:00,30.85,30.86,30.81,30.84,78388.0,30.005,30.0147,29.9661,29.9953,78388.0
2023-06-13 15:10:00,30.84,30.86,30.83,30.86,58310.0,29.9953,30.0147,29.9856,30.0147,58310.0
2023-06-13 15:20:00,30.86,30.87,30.84,30.84,46216.0,30.0147,30.0245,29.9953,29.9953,46216.0
2023-06-13 15:30:00,30.84,30.89,30.84,30.86,82125.0,29.9953,30.0439,29.9953,30.0147,82125.0
2023-06-13 15:40:00,30.86,30.91,30.86,30.89,119117.0,30.0147,30.0634,30.0147,30.0439,119117.0
2023-06-13 15:50:00,30.89,30.91,30.88,30.9,252520.0,30.0439,30.0634,30.0342,30.0536,252520.0
2023-06-14 09:30:00,31.27,31.48,31.26,31.41,380715.0,30.4135,30.6178,30.4038,30.5497,380715.0
2023-06-14 09:40:00,31.41,31.44,31.21,31.25,118635.0,30.5497,30.5789,30.3552,30.3941,118635.0
2023-06-14 09:50:00,31.23,31.3,31.18,31.19,116522.0,30.3746,30.4427,30.326,30.3357,116522.0
2023-06-14 10:00:00,31.19,31.23,31.1,31.2,65823.0,30.3357,30.3746,30.2482,30.3454,65823.0
2023-06-14 10:10:00,31.2,31.35,31.19,31.3,44102.0,30.3454,30.4913,30.3357,30.4427,44102.0
2023-06-14 10:20:00,31.3,31.32,31.18,31.19,47330.0,30.4427,30.4621,30.326,30.3357,47330.0
2023-06-14 10:30:00,31.2,31.24,31.16,31.24,77599.0,30.3454,30.3843,30.3065,30.3843,77599.0
2023-06-14 10:40:00,31.25,31.28,31.19,31.19,17769.0,30.3941,30.4232,30.3357,30.3357,17769.0
2023-06-14 10:50:00,31.18,31.3,31.18,31.3,30698.0,30.326,30.4427,30.326,30.4427,30698.0
2023-06-14 11:00:00,31.3,31.3,31.23,31.29,28892.0,30.4427,30.4427,30.3746,30.433,28892.0
2023-06-14 11:10:00,31.3,31.3,31.24,31.25,38489.0,30.4427,30.4427,30.3843,30.3941,38489.0
2023-06-14 11:20:00,31.25,31.27,31.23,31.24,28129.0,30.3941,30.4135,30.3746,30.3843,28129.0
2023-06-14 11:30:00,31.25,31.3,31.18,31.19,30236.0,30.3941,30.4427,30.326,30.3357,30236.0
2023-06-14 11:40:00,31.18,31.21,31.18,31.18,31448.0,30.326,30.3552,30.326,30.326,31448.0
2023-06-14 11:50:00,31.17,31.2,31.16,31.2,40205.0,30.3162,30.3454,30.3065,30.3454,40205.0
2023-06-14 12:00:00,31.2,31.25,31.18,31.24,23874.0,30.3454,30.3941,30.326,30.3843,23874.0
2023-06-14 12:10:00,31.24,31.26,31.2,31.2,21189.0,30.3843,30.4038,30.3454,30.3454,21189.0
2023-06-14 12:20:00,31.2,31.2,31.19,31.2,18787.0,30.3454,30.3454,30.3357,30.3454,18787.0
2023-06-14 12:30:00,31.2,31.2,31.09,31.1,37414.0,30.3454,30.3454,30.2384,30.2482,37414.0
2023-06-14 12:40:00,31.1,31.13,31.09,31.12,32981.0,30.2482,30.2773,30.2384,30.2676,32981.0
2023-06-14 12:50:00,31.12,31.13,31.09,31.1,19974.0,30.2676,30.2773,30.2384,30.2482,19974.0
2023-06-14 13:00:00,31.1,31.1,31.02,31.02,35904.0,30.2482,30.2482,30.1704,30.1704,35904.0
2023-06-14 13:10:00,31.02,31.02,30.98,30.98,32791.0,30.1704,30.1704,30.1315,30.1315,32791.0
2023-06-14 13:20:00,30.99,31.02,30.97,31.02,33562.0,30.1412,30.1704,30.1217,30.1704,33562.0
2023-06-14 13:30:00,31.01,31.01,30.98,31.0,36315.0,30.1606,30.1606,30.1315,30.1509,36315.0
2023-06-14 13:40:00,31.0,31.0,30.95,30.96,47291.0,30.1509,30.1509,30.1023,30.112,47291.0
2023-06-14 13:50:00,30.96,31.02,30.95,31.0,26957.0,30.112,30.1704,30.1023,30.1509,26957.0
2023-06-14 14:00:00,31.0,31.0,30.53,30.66,512249.0,30.1509,30.1509,29.6938,29.8202,512249.0
2023-06-14 14:10:00,30.67,30.85,30.67,30.69,169377.0,29.8299,30.005,29.8299,29.8494,169377.0
2023-06-14 14:20:00,30.69,30.73,30.62,30.69,68417.0,29.8494,29.8883,29.7813,29.8494,68417.0
2023-06-14 14:30:00,30.69,31.0,30.66,30.85,183271.0,29.8494,30.1509,29.8202,30.005,183271.0
2023-06-14 14:40:00,30.84,31.01,30.83,31.01,130476.0,29.9953,30.1606,29.9856,30.1606,130476.0
2023-06-14 14:50:00,31.0,31.05,30.91,30.94,135071.0,30.1509,30.1995,30.0634,30.0925,135071.0
2023-06-14 15:00:00,30.95,30.98,30.89,30.97,77610.0,30.1023,30.1315,30.0439,30.1217,77610.0
2023-06-14 15:10:00,30.97,30.98,30.81,30.82,140365.0,30.1217,30.1315,29.9661,29.9758,140365.0
2023-06-14 15:20:00,30.82,30.91,30.81,30.85,106515.0,29.9758,30.0634,29.9661,30.005,106515.0
2023-06-14 15:30:00,30.85,30.93,30.83,30.9,65618.0,30.005,30.0828,29.9856,30.0536,65618.0
2023-06-14 15:40:00,30.9,30.91,30.88,30.89,82276.0,30.0536,30.0634,30.0342,30.0439,82276.0
2023-06-14 15:50:00,30.88,30.91,30.85,30.88,202092.0,30.0342,30.0634,30.005,30.0342,202092.0
2023-06-15 09:30:00,30.77,30.91,30.69,30.76,423504.0,29.9272,30.0634,29.8494,29.9175,423504.0
2023-06-15 09:40:00,30.77,30.96,30.77,30.9,183798.0,29.9272,30.112,29.9272,30.0536,183798.0
2023-06-15 09:50:00,30.91,30.91,30.81,30.89,180103.0,30.0634,30.0634,29.9661,30.0439,180103.0
2023-06-15 10:00:00,30.89,30.91,30.79,30.82,180194.0,30.0439,30.0634,29.9467,29.9758,180194.0
2023-06-15 10:10:00,30.83,30.84,30.71,30.72,95345.0,29.9856,29.9953,29.8688,29.8786,95345.0
2023-06-15 10:20:00,30.72,30.87,30.72,30.83,93323.0,29.8786,30.0245,29.8786,29.9856,93323.0
2023-06-15 10:30:00,30.83,30.85,30.77,30.77,118938.0,29.9856,30.005,29.9272,29.9272,118938.0
2023-06-15 10:40:00,30.77,30.78,30.7,30.72,53647.0,29.9272,29.9369,29.8591,29.8786,53647.0
2023-06-15 10:50:00,30.73,30.73,30.53,30.61,196208.0,29.8883,29.8883,29.6938,29.7716,196208.0
2023-06-15 11:00:00,30.62,30.7,30.6,30.64,137007.0,29.7813,29.8591,29.7619,29.8008,137007.0
2023-06-15 11:10:00,30.64,30.68,30.6,30.68,84688.0,29.8008,29.8397,29.7619,29.8397,84688.0
2023-06-15 11:20:00,30.69,30.86,30.69,30.8,169542.0,29.8494,30.0147,29.8494,29.9564,169542.0
2023-06-15 11:30:00,30.8,30.86,30.78,30.86,76765.0,29.9564,30.0147,29.9369,30.0147,76765.0
2023-06-15 11:40:00,30.87,30.93,30.86,30.86,54375.0,30.0245,30.0828,30.0147,30.0147,54375.0
2023-06-15 11:50:00,30.84,30.86,30.8,30.83,67327.0,29.9953,30.0147,29.9564,29.9856,67327.0
2023-06-15 12:00:00,30.82,30.86,30.77,30.85,43585.0,29.9758,30.0147,29.9272,30.005,43585.0
2023-06-15 12:10:00,30.85,30.93,30.81,30.93,147820.0,30.005,30.0828,29.9661,30.0828,147820.0
2023-06-15 12:20:00,30.92,30.95,30.92,30.93,115493.0,30.0731,30.1023,30.0731,30.0828,115493.0
2023-06-15 12:30:00,30.93,31.01,30.91,30.98,112474.0,30.0828,30.1606,30.0634,30.1315,112474.0
2023-06-15 12:40:00,30.99,31.02,30.97,30.99,76397.0,30.1412,30.1704,30.1217,30.1412,76397.0
2023-06-15 12:50:00,31.0,31.04,30.96,30.98,48012.0,30.1509,30.1898,30.112,30.1315,48012.0
2023-06-15 13:00:00,30.98,30.99,30.94,30.96,35096.0,30.1315,30.1412,30.0925,30.112,35096.0
2023-06-15 13:10:00,30.96,30.96,30.93,30.93,31432.0,30.112,30.112,30.0828,30.0828,31432.0
2023-06-15 13:20:00,30.93,30.95,30.91,30.92,31675.0,30.0828,30.1023,30.0634,30.0731,31675.0
2023-06-15 13:30:00,30.91,30.93,30.9,30.93,25405.0,30.0634,30.0828,30.0536,30.0828,25405.0
2023-06-15 13:40:00,30.93,31.0,30.93,31.0,27303.0,30.0828,30.1509,30.0828,30.1509,27303.0
2023-06-15 13:50:00,31.0,31.0,30.94,30.94,42887.0,30.1509,30.1509,30.0925,30.0925,42887.0
2023-06-15 14:00:00,30.94,30.98,30.94,30.94,12138.0,30.0925,30.1315,30.0925,30.0925,12138.0
2023-06-15 14:10:00,30.94,31.0,30.93,30.98,23864.0,30.0925,30.1509,30.0828,30.1315,23864.0
2023-06-15 14:20:00,30.98,31.02,30.98,31.0,24818.0,30.1315,30.1704,30.1315,30.1509,24818.0
2023-06-15 14:30:00,31.0,31.0,30.97,30.97,22298.0,30.1509,30.1509,30.1217,30.1217,22298.0
2023-06-15 14:40:00,30.97,30.98,30.94,30.96,27001.0,30.1217,30.1315,30.0925,30.112,27001.0
2023-06-15 14:50:00,30.96,31.04,30.95,31.02,54331.0,30.112,30.1898,30.1023,30.1704,54331.0
2023-06-15 15:00:00,31.03,31.04,31.0,31.02,48237.0,30.1801,30.1898,30.1509,30.1704,48237.0
2023-06-15 15:10:00,31.02,31.02,30.98,30.99,48232.0,30.1704,30.1704,30.1315,30.1412,48232.0
2023-06-15 15:20:00,30.99,31.0,30.98,30.99,73063.0,30.1412,30.1509,30.1315,30.1412,73063.0
2023-06-15 15:30:00,30.99,31.0,30.97,30.97,66314.0,30.1412,30.1509,30.1217,30.1217,66314.0
2023-06-15 15:40:00,30.96,31.02,30.96,31.0,77005.0,30.112,30.1704,30.112,30.1509,77005.0
2023-06-15 15:50:00,31.0,31.02,30.96,31.01,252770.0,30.1509,30.1704,30.112,30.1606,252770.0
2023-06-16 09:30:00,31.18,31.34,30.9,31.32,432120.0,30.326,30.4816,30.0536,30.4621,432120.0
2023-06-16 09:40:00,31.31,31.42,31.27,31.38,564909.0,30.4524,30.5594,30.4135,30.5205,564909.0
2023-06-16 09:50:00,31.38,31.49,31.31,31.49,196131.0,30.5205,30.6275,30.4524,30.6275,196131.0
2023-06-16 10:00:00,31.5,31.73,31.38,31.39,324913.0,30.6372,30.8609,30.5205,30.5302,324913.0
2023-06-16 10:10:00,31.38,31.43,31.18,31.2,131066.0,30.5205,30.5691,30.326,30.3454,131066.0
2023-06-16 10:20:00,31.2,31.21,31.11,31.13,69655.0,30.3454,30.3552,30.2579,30.2773,69655.0
2023-06-16 10:30:00,31.14,31.21,31.11,31.18,53940.0,30.2871,30.3552,30.2579,30.326,53940.0
2023-06-16 10:40:00,31.18,31.27,31.12,31.23,53337.0,30.326,30.4135,30.2676,30.3746,53337.0
2023-06-16 10:50:00,31.22,31.35,31.2,31.35,68396.0,30.3649,30.4913,30.3454,30.4913,68396.0
2023-06-16 11:00:00,31.35,31.37,31.3,31.3,65290.0,30.4913,30.5108,30.4427,30.4427,65290.0
2023-06-16 11:10:00,31.31,31.42,31.27,31.39,80143.0,30.4524,30.5594,30.4135,30.5302,80143.0
2023-06-16 11:20:00,31.39,31.43,31.37,31.43,28682.0,30.5302,30.5691,30.5108,30.5691,28682.0
2023-06-16 11:30:00,31.43,31.48,31.32,31.32,34590.0,30.5691,30.6178,30.4621,30.4621,34590.0
2023-06-16 11:40:00,31.32,31.33,31.24,31.24,27174.0,30.4621,30.4719,30.3843,30.3843,27174.0
2023-06-16 11:50:00,31.24,31.25,31.2,31.24,18499.0,30.3843,30.3941,30.3454,30.3843,18499.0
2023-06-16 12:00:00,31.24,31.26,31.2,31.23,38665.0,30.3843,30.4038,30.3454,30.3746,38665.0
2023-06-16 12:10:00,31.23,31.23,31.2,31.22,15012.0,30.3746,30.3746,30.3454,30.3649,15012.0
2023-06-16 12:20:00,31.23,31.27,31.23,31.25,31886.0,30.3746,30.4135,30.3746,30.3941,31886.0
2023-06-16 12:30:00,31.26,31.27,31.23,31.27,21027.0,30.4038,30.4135,30.3746,30.4135,21027.0
2023-06-16 12:40:00,31.27,31.3,31.25,31.28,12153.0,30.4135,30.4427,30.3941,30.4232,12153.0
2023-06-16 12:50:00,31.28,31.28,31.26,31.28,7233.0,30.4232,30.4232,30.4038,30.4232,7233.0
2023-06-16 13:00:00,31.29,31.38,31.27,31.37,18258.0,30.433,30.5205,30.4135,30.5108,18258.0
2023-06-16 13:10:00,31.37,31.4,31.36,31.36,25205.0,30.5108,30.5399,30.501,30.501,25205.0
2023-06-16 13:20:00,31.34,31.4,31.34,31.4,18651.0,30.4816,30.5399,30.4816,30.5399,18651.0
2023-06-16 13:30:00,31.41,31.42,31.36,31.36,25032.0,30.5497,30.5594,30.501,30.501,25032.0
2023-06-16 13:40:00,31.36,31.4,31.34,31.4,33634.0,30.501,30.5399,30.4816,30.5399,33634.0
2023-06-16 13:50:00,31.39,31.43,31.39,31.43,31980.0,30.5302,30.5691,30.5302,30.5691,31980.0
2023-06-16 14:00:00,31.43,31.46,31.41,31.46,23047.0,30.5691,30.5983,30.5497,30.5983,23047.0
2023-06-16 14:10:00,31.46,31.52,31.46,31.5,40188.0,30.5983,30.6567,30.5983,30.6372,40188.0
2023-06-16 14:20:00,31.5,31.55,31.5,31.52,70629.0,30.6372,30.6858,30.6372,30.6567,70629.0
2023-06-16 14:30:00,31.52,31.52,31.46,31.46,15449.0,30.6567,30.6567,30.5983,30.5983,15449.0
2023-06-16 14:40:00,31.46,31.52,31.45,31.52,28622.0,30.5983,30.6567,30.5886,30.6567,28622.0
2023-06-16 14:50:00,31.52,31.52,31.47,31.47,18309.0,30.6567,30.6567,30.608,30.608,18309.0
2023-06-16 15:00:00,31.47,31.47,31.43,31.43,79492.0,30.608,30.608,30.5691,30.5691,79492.0
2023-06-16 15:10:00,31.43,31.47,31.42,31.47,105192.0,30.5691,30.608,30.5594,30.608,105192.0
2023-06-16 15:20:00,31.48,31.5,31.43,31.43,47791.0,30.6178,30.6372,30.5691,30.5691,47791.0
2023-06-16 15:30:00,31.43,31.44,31.39,31.39,56744.0,30.5691,30.5789,30.5302,30.5302,56744.0
2023-06-16 15:40:00,31.38,31.41,31.38,31.4,68702.0,30.5205,30.5497,30.5205,30.5399,68702.0
2023-06-16 15:50:00,31.4,31.42,31.31,31.34,553708.0,30.5399,30.5594,30.4524,30.4816,553708.0
2023-06-20 09:30:00,30.76,30.82,30.47,30.47,637549.0,29.9175,29.9758,29.6354,29.6354,637549.0
2023-06-20 09:40:00,30.47,30.47,30.22,30.36,374486.0,29.6354,29.6354,29.3923,29.5284,374486.0
2023-06-20 09:50:00,30.37,30.38,30.23,30.31,212645.0,29.5382,29.5479,29.402,29.4798,212645.0
2023-06-20 10:00:00,30.3,30.32,30.2,30.29,198093.0,29.4701,29.4895,29.3728,29.4604,198093.0
2023-06-20 10:10:00,30.3,30.41,30.28,30.34,115706.0,29.4701,29.5771,29.4506,29.509,115706.0
2023-06-20 10:20:00,30.34,30.39,30.24,30.25,69380.0,29.509,29.5576,29.4117,29.4214,69380.0
2023-06-20 10:30:00,30.25,30.25,30.15,30.22,119853.0,29.4214,29.4214,29.3242,29.3923,119853.0
2023-06-20 10:40:00,30.22,30.32,30.18,30.32,270700.0,29.3923,29.4895,29.3534,29.4895,270700.0
2023-06-20 10:50:00,30.32,30.39,30.25,30.36,90592.0,29.4895,29.5576,29.4214,29.5284,90592.0
2023-06-20 11:00:00,30.36,30.38,30.26,30.28,100430.0,29.5284,29.5479,29.4312,29.4506,100430.0
2023-06-20 11:10:00,30.28,30.41,30.27,30.36,123898.0,29.4506,29.5771,29.4409,29.5284,123898.0
2023-06-20 11:20:00,30.35,30.35,30.24,30.27,95505.0,29.5187,29.5187,29.4117,29.4409,95505.0
2023-06-20 11:30:00,30.26,30.32,30.23,30.26,129452.0,29.4312,29.4895,29.402,29.4312,129452.0
2023-06-20 11:40:00,30.26,30.35,30.25,30.34,126885.0,29.4312,29.5187,29.4214,29.509,126885.0
2023-06-20 11:50:00,30.34,30.34,30.25,30.27,82109.0,29.509,29.509,29.4214,29.4409,82109.0
2023-06-20 12:00:00,30.27,30.27,30.21,30.25,72007.0,29.4409,29.4409,29.3825,29.4214,72007.0
2023-06-20 12:10:00,30.24,30.29,30.24,30.27,37708.0,29.4117,29.4604,29.4117,29.4409,37708.0
2023-06-20 12:20:00,30.28,30.32,30.27,30.28,28154.0,29.4506,29.4895,29.4409,29.4506,28154.0
2023-06-20 12:30:00,30.28,30.3,30.23,30.23,46506.0,29.4506,29.4701,29.402,29.402,46506.0
2023-06-20 12:40:00,30.22,30.23,30.16,30.16,91220.0,29.3923,29.402,29.3339,29.3339,91220.0
2023-06-20 12:50:00,30.16,30.2,30.15,30.18,119163.0,29.3339,29.3728,29.3242,29.3534,119163.0
2023-06-20 13:00:00,30.18,30.2,30.16,30.16,64654.0,29.3534,29.3728,29.3339,29.3339,64654.0
2023-06-20 13:10:00,30.16,30.2,30.15,30.2,47642.0,29.3339,29.3728,29.3242,29.3728,47642.0
2023-06-20 13:20:00,30.2,30.25,30.2,30.22,49001.0,29.3728,29.4214,29.3728,29.3923,49001.0
2023-06-20 13:30:00,30.22,30.23,30.17,30.17,92488.0,29.3923,29.402,29.3436,29.3436,92488.0
2023-06-20 13:40:00,30.18,30.18,30.14,30.16,78143.0,29.3534,29.3534,29.3145,29.3339,78143.0
2023-06-20 13:50:00,30.16,30.21,30.16,30.19,64896.0,29.3339,29.3825,29.3339,29.3631,64896.0
2023-06-20 14:00:00,30.2,30.24,30.18,30.24,46489.0,29.3728,29.4117,29.3534,29.4117,46489.0
2023-06-20 14:10:00,30.23,30.24,30.2,30.22,55168.0,29.402,29.4117,29.3728,29.3923,55168.0
2023-06-20 14:20:00,30.23,30.23,30.16,30.18,59307.0,29.402,29.402,29.3339,29.3534,59307.0
2023-06-20 14:30:00,30.19,30.21,30.16,30.16,46987.0,29.3631,29.3825,29.3339,29.3339,46987.0
2023-06-20 14:40:00,30.16,30.17,30.13,30.15,86780.0,29.3339,29.3436,29.3047,29.3242,86780.0
2023-06-20 14:50:00,30.16,30.24,30.14,30.24,74917.0,29.3339,29.4117,29.3145,29.4117,74917.0
2023-06-20 15:00:00,30.24,30.27,30.23,30.25,76146.0,29.4117,29.4409,29.402,29.4214,76146.0
2023-06-20 15:10:00,30.25,30.25,30.19,30.2,100489.0,29.4214,29.4214,29.3631,29.3728,100489.0
2023-06-20 15:20:00,30.19,30.22,30.18,30.22,61997.0,29.3631,29.3923,29.3534,29.3923,61997.0
2023-06-20 15:30:00,30.23,30.23,30.2,30.21,90812.0,29.402,29.402,29.3728,29.3825,90812.0
2023-06-20 15:40:00,30.21,30.34,30.21,30.34,121965.0,29.3825,29.509,29.3825,29.509,121965.0
2023-06-20 15:50:00,30.34,30.34,30.14,30.19,366985.0,29.509,29.509,29.3145,29.3631,366985.0
2023-06-21 09:30:00,30.0,30.07,29.65,29.67,466543.0,29.1783,29.2464,28.8379,28.8573,466543.0
2023-06-21 09:40:00,29.66,29.91,29.62,29.84,186244.0,28.8476,29.0908,28.8087,29.0227,186244.0
2023-06-21 09:50:00,29.83,29.99,29.77,29.89,139170.0,29.013,29.1686,28.9546,29.0713,139170.0
2023-06-21 10:00:00,29.89,29.93,29.8,29.82,140273.0,29.0713,29.1102,28.9838,29.0032,140273.0
2023-06-21 10:10:00,29.81,29.95,29.81,29.89,98857.0,28.9935,29.1297,28.9935,29.0713,98857.0
2023-06-21 10:20:00,29.89,29.93,29.82,29.92,140617.0,29.0713,29.1102,29.0032,29.1005,140617.0
2023-06-21 10:30:00,29.92,30.04,29.92,30.01,130037.0,29.1005,29.2172,29.1005,29.188,130037.0
2023-06-21 10:40:00,30.02,30.1,30.0,30.1,80552.0,29.1977,29.2756,29.1783,29.2756,80552.0
2023-06-21 10:50:00,30.1,30.12,30.06,30.07,69586.0,29.2756,29.295,29.2367,29.2464,69586.0
2023-06-21 11:00:00,30.07,30.08,29.94,29.96,61034.0,29.2464,29.2561,29.1199,29.1394,61034.0
2023-06-21 11:10:00,29.96,30.02,29.93,29.98,52307.0,29.1394,29.1977,29.1102,29.1588,52307.0
2023-06-21 11:20:00,29.98,30.01,29.95,29.98,54897.0,29.1588,29.188,29.1297,29.1588,54897.0
2023-06-21 11:30:00,29.98,30.06,29.97,30.05,34893.0,29.1588,29.2367,29.1491,29.2269,34893.0
2023-06-21 11:40:00,30.05,30.07,30.03,30.03,27117.0,29.2269,29.2464,29.2075,29.2075,27117.0
2023-06-21 11:50:00,30.03,30.08,30.02,30.08,49136.0,29.2075,29.2561,29.1977,29.2561,49136.0
2023-06-21 12:00:00,30.08,30.13,30.05,30.07,88794.0,29.2561,29.3047,29.2269,29.2464,88794.0
2023-06-21 12:10:00,30.06,30.09,30.05,30.07,37243.0,29.2367,29.2658,29.2269,29.2464,37243.0
2023-06-21 12:20:00,30.07,30.16,30.05,30.15,56632.0,29.2464,29.3339,29.2269,29.3242,56632.0
2023-06-21 12:30:00,30.15,30.2,30.12,30.12,67508.0,29.3242,29.3728,29.295,29.295,67508.0
2023-06-21 12:40:00,30.13,30.15,30.12,30.12,28883.0,29.3047,29.3242,29.295,29.295,28883.0
2023-06-21 12:50:00,30.13,30.13,30.09,30.11,16427.0,29.3047,29.3047,29.2658,29.2853,16427.0
2023-06-21 13:00:00,30.1,30.16,30.09,30.14,41948.0,29.2756,29.3339,29.2658,29.3145,41948.0
2023-06-21 13:10:00,30.14,30.14,30.09,30.13,29057.0,29.3145,29.3145,29.2658,29.3047,29057.0
2023-06-21 13:20:00,30.12,30.12,30.09,30.11,8433.0,29.295,29.295,29.2658,29.2853,8433.0
2023-06-21 13:30:00,30.11,30.13,30.11,30.12,27351.0,29.2853,29.3047,29.2853,29.295,27351.0
2023-06-21 13:40:00,30.12,30.18,30.11,30.14,19333.0,29.295,29.3534,29.2853,29.3145,19333.0
2023-06-21 13:50:00,30.15,30.16,30.12,30.14,24076.0,29.3242,29.3339,29.295,29.3145,24076.0
2023-06-21 14:00:00,30.14,30.15,30.1,30.12,15882.0,29.3145,29.3242,29.2756,29.295,15882.0
2023-06-21 14:10:00,30.14,30.18,30.14,30.18,50460.0,29.3145,29.3534,29.3145,29.3534,50460.0
2023-06-21 14:20:00,30.18,30.2,30.16,30.2,24334.0,29.3534,29.3728,29.3339,29.3728,24334.0
2023-06-21 14:30:00,30.21,30.26,30.21,30.23,68062.0,29.3825,29.4312,29.3825,29.402,68062.0
2023-06-21 14:40:00,30.23,30.24,30.21,30.21,18791.0,29.402,29.4117,29.3825,29.3825,18791.0
2023-06-21 14:50:00,30.21,30.22,30.14,30.16,47685.0,29.3825,29.3923,29.3145,29.3339,47685.0
2023-06-21 15:00:00,30.16,30.16,30.13,30.14,15474.0,29.3339,29.3339,29.3047,29.3145,15474.0
2023-06-21 15:10:00,30.14,30.16,30.14,30.15,21017.0,29.3145,29.3339,29.3145,29.3242,21017.0
2023-06-21 15:20:00,30.15,30.15,30.11,30.11,39040.0,29.3242,29.3242,29.2853,29.2853,39040.0
2023-06-21 15:30:00,30.13,30.14,30.1,30.11,41202.0,29.3047,29.3145,29.2756,29.2853,41202.0
2023-06-21 15:40:00,30.11,30.19,30.11,30.19,26484.0,29.2853,29.3631,29.2853,29.3631,26484.0
2023-06-21 15:50:00,30.18,30.18,30.05,30.06,172837.0,29.3534,29.3534,29.2269,29.2367,172837.0
2023-06-22 09:30:00,29.6,29.78,29.54,29.73,314192.0,28.7893,28.9643,28.7309,28.9157,314192.0
2023-06-22 09:40:00,29.73,29.86,29.7,29.79,167710.0,28.9157,29.0421,28.8865,28.974,167710.0
2023-06-22 09:50:00,29.77,29.8,29.66,29.67,92117.0,28.9546,28.9838,28.8476,28.8573,92117.0
2023-06-22 10:00:00,29.67,29.72,29.62,29.68,84225.0,28.8573,28.906,28.8087,28.8671,84225.0
2023-06-22 10:10:00,29.67,29.72,29.63,29.65,74390.0,28.8573,28.906,28.8184,28.8379,74390.0
2023-06-22 10:20:00,29.65,29.71,29.6,29.63,61035.0,28.8379,28.8962,28.7893,28.8184,61035.0
2023-06-22 10:30:00,29.64,29.66,29.55,29.65,124239.0,28.8282,28.8476,28.7406,28.8379,124239.0
2023-06-22 10:40:00,29.65,29.72,29.63,29.65,98698.0,28.8379,28.906,28.8184,28.8379,98698.0
2023-06-22 10:50:00,29.65,29.7,29.57,29.58,65833.0,28.8379,28.8865,28.7601,28.7698,65833.0
2023-06-22 11:00:00,29.58,29.64,29.55,29.57,44905.0,28.7698,28.8282,28.7406,28.7601,44905.0
2023-06-22 11:10:00,29.57,29.71,29.57,29.68,47044.0,28.7601,28.8962,28.7601,28.8671,47044.0
2023-06-22 11:20:00,29.67,29.68,29.58,29.59,37945.0,28.8573,28.8671,28.7698,28.7795,37945.0
2023-06-22 11:30:00,29.59,29.67,29.56,29.66,62801.0,28.7795,28.8573,28.7503,28.8476,62801.0
2023-06-22 11:40:00,29.66,29.77,29.65,29.76,93284.0,28.8476,28.9546,28.8379,28.9449,93284.0
2023-06-22 11:50:00,29.76,29.77,29.65,29.65,31331.0,28.9449,28.9546,28.8379,28.8379,31331.0
2023-06-22 12:00:00,29.65,29.74,29.65,29.72,38211.0,28.8379,28.9254,28.8379,28.906,38211.0
2023-06-22 12:10:00,29.72,29.77,29.71,29.76,40219.0,28.906,28.9546,28.8962,28.9449,40219.0
2023-06-22 12:20:00,29.76,29.81,29.75,29.8,66044.0,28.9449,28.9935,28.9351,28.9838,66044.0
2023-06-22 12:30:00,29.8,29.8,29.77,29.77,59979.0,28.9838,28.9838,28.9546,28.9546,59979.0
2023-06-22 12:40:00,29.77,29.84,29.75,29.84,43502.0,28.9546,29.0227,28.9351,29.0227,43502.0
2023-06-22 12:50:00,29.84,29.86,29.81,29.82,45570.0,29.0227,29.0421,28.9935,29.0032,45570.0
2023-06-22 13:00:00,29.83,29.84,29.77,29.78,48046.0,29.013,29.0227,28.9546,28.9643,48046.0
2023-06-22 13:10:00,29.77,29.81,29.76,29.8,40005.0,28.9546,28.9935,28.9449,28.9838,40005.0
2023-06-22 13:20:00,29.8,29.84,29.79,29.8,28736.0,28.9838,29.0227,28.974,28.9838,28736.0
2023-06-22 13:30:00,29.8,29.82,29.79,29.8,33121.0,28.9838,29.0032,28.974,28.9838,33121.0
2023-06-22 13:40:00,29.8,29.85,29.8,29.84,27254.0,28.9838,29.0324,28.9838,29.0227,27254.0
2023-06-22 13:50:00,29.84,29.87,29.84,29.87,29157.0,29.0227,29.0519,29.0227,29.0519,29157.0
2023-06-22 14:00:00,29.88,29.91,29.88,29.89,46466.0,29.0616,29.0908,29.0616,29.0713,46466.0
2023-06-22 14:10:00,29.89,29.91,29.89,29.89,34700.0,29.0713,29.0908,29.0713,29.0713,34700.0
2023-06-22 14:20:00,29.89,29.91,29.86,29.88,37452.0,29.0713,29.0908,29.0421,29.0616,37452.0
2023-06-22 14:30:00,29.88,29.88,29.85,29.86,43145.0,29.0616,29.0616,29.0324,29.0421,43145.0
2023-06-22 14:40:00,29.86,29.86,29.83,29.83,26405.0,29.0421,29.0421,29.013,29.013,26405.0
2023-06-22 14:50:00,29.84,29.88,29.84,29.88,39518.0,29.0227,29.0616,29.0227,29.0616,39518.0
2023-06-22 15:00:00,29.88,29.89,29.82,29.83,50205.0,29.0616,29.0713,29.0032,29.013,50205.0
2023-06-22 15:10:00,29.82,29.86,29.82,29.86,49855.0,29.0032,29.0421,29.0032,29.0421,49855.0
2023-06-22 15:20:00,29.86,29.86,29.8,29.8,62483.0,29.0421,29.0421,28.9838,28.9838,62483.0
2023-06-22 15:30:00,29.8,29.84,29.79,29.84,67269.0,28.9838,29.0227,28.974,29.0227,67269.0
2023-06-22 15:40:00,29.84,29.91,29.84,29.88,79520.0,29.0227,29.0908,29.0227,29.0616,79520.0
2023-06-22 15:50:00,29.88,29.91,29.84,29.84,166405.0,29.0616,29.0908,29.0227,29.0227,166405.0
2023-06-23 09:30:00,30.06,30.11,29.93,30.01,405516.0,29.2367,29.2853,29.1102,29.188,405516.0
2023-06-23 09:40:00,30.0,30.24,29.93,30.19,341042.0,29.1783,29.4117,29.1102,29.3631,341042.0
2023-06-23 09:50:00,30.19,30.33,30.16,30.16,319535.0,29.3631,29.4993,29.3339,29.3339,319535.0
2023-06-23 10:00:00,30.15,30.19,30.07,30.19,128561.0,29.3242,29.3631,29.2464,29.3631,128561.0
2023-06-23 10:10:00,30.19,30.24,29.98,30.03,95617.0,29.3631,29.4117,29.1588,29.2075,95617.0
2023-06-23 10:20:00,30.01,30.03,29.92,30.01,102538.0,29.188,29.2075,29.1005,29.188,102538.0
2023-06-23 10:30:00,30.02,30.04,29.95,29.97,75038.0,29.1977,29.2172,29.1297,29.1491,75038.0
2023-06-23 10:40:00,29.98,30.0,29.89,29.95,185774.0,29.1588,29.1783,29.0713,29.1297,185774.0
2023-06-23 10:50:00,29.94,29.97,29.86,29.91,68356.0,29.1199,29.1491,29.0421,29.0908,68356.0
2023-06-23 11:00:00,29.9,29.91,29.79,29.81,74726.0,29.081,29.0908,28.974,28.9935,74726.0
2023-06-23 11:10:00,29.81,29.86,29.71,29.72,147445.0,28.9935,29.0421,28.8962,28.906,147445.0
2023-06-23 11:20:00,29.71,29.76,29.71,29.75,36408.0,28.8962,28.9449,28.8962,28.9351,36408.0
2023-06-23 11:30:00,29.76,29.81,29.75,29.76,41682.0,28.9449,28.9935,28.9351,28.9449,41682.0
2023-06-23 11:40:00,29.78,29.81,29.74,29.74,38494.0,28.9643,28.9935,28.9254,28.9254,38494.0
2023-06-23 11:50:00,29.74,29.79,29.73,29.75,16092.0,28.9254,28.974,28.9157,28.9351,16092.0
2023-06-23 12:00:00,29.74,29.79,29.73,29.75,17749.0,28.9254,28.974,28.9157,28.9351,17749.0
2023-06-23 12:10:00,29.75,29.81,29.75,29.81,16046.0,28.9351,28.9935,28.9351,28.9935,16046.0
2023-06-23 12:20:00,29.8,29.81,29.78,29.8,25013.0,28.9838,28.9935,28.9643,28.9838,25013.0
2023-06-23 12:30:00,29.8,29.8,29.77,29.8,13940.0,28.9838,28.9838,28.9546,28.9838,13940.0
2023-06-23 12:40:00,29.8,29.8,29.75,29.77,15913.0,28.9838,28.9838,28.9351,28.9546,15913.0
2023-06-23 12:50:00,29.77,29.8,29.76,29.79,6878.0,28.9546,28.9838,28.9449,28.974,6878.0
2023-06-23 13:00:00,29.79,29.8,29.77,29.79,13541.0,28.974,28.9838,28.9546,28.974,13541.0
2023-06-23 13:10:00,29.8,29.87,29.8,29.84,22671.0,28.9838,29.0519,28.9838,29.0227,22671.0
2023-06-23 13:20:00,29.84,29.84,29.82,29.83,4233.0,29.0227,29.0227,29.0032,29.013,4233.0
2023-06-23 13:30:00,29.84,29.87,29.84,29.85,8663.0,29.0227,29.0519,29.0227,29.0324,8663.0
2023-06-23 13:40:00,29.84,29.84,29.82,29.84,18778.0,29.0227,29.0227,29.0032,29.0227,18778.0
2023-06-23 13:50:00,29.83,29.86,29.82,29.84,12117.0,29.013,29.0421,29.0032,29.0227,12117.0
2023-06-23 14:00:00,29.84,29.84,29.81,29.82,14813.0,29.0227,29.0227,28.9935,29.0032,14813.0
2023-06-23 14:10:00,29.81,29.82,29.8,29.82,10782.0,28.9935,29.0032,28.9838,29.0032,10782.0
2023-06-23 14:20:00,29.82,29.84,29.8,29.8,13610.0,29.0032,29.0227,28.9838,28.9838,13610.0
2023-06-23 14:30:00,29.8,29.8,29.77,29.79,22266.0,28.9838,28.9838,28.9546,28.974,22266.0
2023-06-23 14:40:00,29.78,29.81,29.73,29.74,30765.0,28.9643,28.9935,28.9157,28.9254,30765.0
2023-06-23 14:50:00,29.73,29.75,29.73,29.73,71571.0,28.9157,28.9351,28.9157,28.9157,71571.0
2023-06-23 15:00:00,29.73,29.79,29.72,29.78,39362.0,28.9157,28.974,28.906,28.9643,39362.0
2023-06-23 15:10:00,29.78,29.8,29.77,29.8,12877.0,28.9643,28.9838,28.9546,28.9838,12877.0
2023-06-23 15:20:00,29.79,29.82,29.75,29.8,25300.0,28.974,29.0032,28.9351,28.9838,25300.0
2023-06-23 15:30:00,29.8,29.84,29.8,29.82,36478.0,28.9838,29.0227,28.9838,29.0032,36478.0
2023-06-23 15:40:00,29.82,29.82,29.77,29.8,45581.0,29.0032,29.0032,28.9546,28.9838,45581.0
2023-06-23 15:50:00,29.79,29.8,29.77,29.79,155355.0,28.974,28.9838,28.9546,28.974,155355.0
2023-06-26 09:30:00,29.91,29.92,29.76,29.79,185167.0,29.0908,29.1005,28.9449,28.974,185167.0
2023-06-26 09:40:00,29.77,29.77,29.65,29.68,110436.0,28.9546,28.9546,28.8379,28.8671,110436.0
2023-06-26 09:50:00,29.68,29.88,29.68,29.81,66893.0,28.8671,29.0616,28.8671,28.9935,66893.0
2023-06-26 10:00:00,29.81,29.84,29.74,29.82,36015.0,28.9935,29.0227,28.9254,29.0032,36015.0
2023-06-26 10:10:00,29.83,29.86,29.79,29.8,38628.0,29.013,29.0421,28.974,28.9838,38628.0
2023-06-26 10:20:00,29.8,29.85,29.8,29.84,25770.0,28.9838,29.0324,28.9838,29.0227,25770.0
2023-06-26 10:30:00,29.84,29.93,29.82,29.89,36050.0,29.0227,29.1102,29.0032,29.0713,36050.0
2023-06-26 10:40:00,29.89,29.91,29.84,29.86,19013.0,29.0713,29.0908,29.0227,29.0421,19013.0
2023-06-26 10:50:00,29.86,29.91,29.86,29.91,21215.0,29.0421,29.0908,29.0421,29.0908,21215.0
2023-06-26 11:00:00,29.91,30.0,29.88,29.97,36464.0,29.0908,29.1783,29.0616,29.1491,36464.0
2023-06-26 11:10:00,29.97,30.05,29.96,30.04,47828.0,29.1491,29.2269,29.1394,29.2172,47828.0
2023-06-26 11:20:00,30.04,30.1,30.01,30.01,47027.0,29.2172,29.2756,29.188,29.188,47027.0
2023-06-26 11:30:00,30.02,30.03,29.96,30.03,42952.0,29.1977,29.2075,29.1394,29.2075,42952.0
2023-06-26 11:40:00,30.04,30.08,30.01,30.08,32005.0,29.2172,29.2561,29.188,29.2561,32005.0
2023-06-26 11:50:00,30.09,30.09,29.99,30.03,35961.0,29.2658,29.2658,29.1686,29.2075,35961.0
2023-06-26 12:00:00,30.03,30.05,30.0,30.05,33413.0,29.2075,29.2269,29.1783,29.2269,33413.0
2023-06-26 12:10:00,30.05,30.07,30.05,30.07,25386.0,29.2269,29.2464,29.2269,29.2464,25386.0
2023-06-26 12:20:00,30.07,30.11,30.07,30.09,27290.0,29.2464,29.2853,29.2464,29.2658,27290.0
2023-06-26 12:30:00,30.09,30.09,30.03,30.04,17716.0,29.2658,29.2658,29.2075,29.2172,17716.0
2023-06-26 12:40:00,30.04,30.11,30.02,30.03,46498.0,29.2172,29.2853,29.1977,29.2075,46498.0
2023-06-26 12:50:00,30.03,30.06,30.02,30.06,9952.0,29.2075,29.2367,29.1977,29.2367,9952.0
2023-06-26 13:00:00,30.06,30.11,30.06,30.11,14945.0,29.2367,29.2853,29.2367,29.2853,14945.0
2023-06-26 13:10:00,30.11,30.11,30.09,30.09,25054.0,29.2853,29.2853,29.2658,29.2658,25054.0
2023-06-26 13:20:00,30.09,30.18,30.09,30.17,41917.0,29.2658,29.3534,29.2658,29.3436,41917.0
2023-06-26 13:30:00,30.18,30.22,30.17,30.22,36644.0,29.3534,29.3923,29.3436,29.3923,36644.0
2023-06-26 13:40:00,30.22,30.24,30.2,30.24,31992.0,29.3923,29.4117,29.3728,29.4117,31992.0
2023-06-26 13:50:00,30.25,30.3,30.21,30.21,80614.0,29.4214,29.4701,29.3825,29.3825,80614.0
2023-06-26 14:00:00,30.2,30.23,30.2,30.22,64866.0,29.3728,29.402,29.3728,29.3923,64866.0
2023-06-26 14:10:00,30.21,30.23,30.15,30.16,32995.0,29.3825,29.402,29.3242,29.3339,32995.0
2023-06-26 14:20:00,30.15,30.15,30.07,30.09,55193.0,29.3242,29.3242,29.2464,29.2658,55193.0
2023-06-26 14:30:00,30.09,30.14,30.07,30.11,32523.0,29.2658,29.3145,29.2464,29.2853,32523.0
2023-06-26 14:40:00,30.11,30.16,30.11,30.16,48722.0,29.2853,29.3339,29.2853,29.3339,48722.0
2023-06-26 14:50:00,30.16,30.16,30.13,30.14,31913.0,29.3339,29.3339,29.3047,29.3145,31913.0
2023-06-26 15:00:00,30.14,30.14,30.09,30.09,28266.0,29.3145,29.3145,29.2658,29.2658,28266.0
2023-06-26 15:10:00,30.09,30.1,30.07,30.09,26426.0,29.2658,29.2756,29.2464,29.2658,26426.0
2023-06-26 15:20:00,30.09,30.09,30.05,30.05,61295.0,29.2658,29.2658,29.2269,29.2269,61295.0
2023-06-26 15:30:00,30.05,30.08,30.04,30.07,62601.0,29.2269,29.2561,29.2172,29.2464,62601.0
2023-06-26 15:40:00,30.07,30.08,30.06,30.07,54146.0,29.2464,29.2561,29.2367,29.2464,54146.0
2023-06-26 15:50:00,30.07,30.09,30.05,30.07,165038.0,29.2464,29.2658,29.2269,29.2464,165038.0
2023-06-27 09:30:00,30.12,30.18,30.06,30.11,185717.0,29.295,29.3534,29.2367,29.2853,185717.0
2023-06-27 09:40:00,30.11,30.18,29.94,29.96,108710.0,29.2853,29.3534,29.1199,29.1394,108710.0
2023-06-27 09:50:00,29.96,30.02,29.81,29.84,146607.0,29.1394,29.1977,28.9935,29.0227,146607.0
2023-06-27 10:00:00,29.85,29.86,29.48,29.56,347914.0,29.0324,29.0421,28.6725,28.7503,347914.0
2023-06-27 10:10:00,29.55,29.55,29.37,29.5,335228.0,28.7406,28.7406,28.5656,28.692,335228.0
2023-06-27 10:20:00,29.51,29.68,29.51,29.68,155695.0,28.7017,28.8671,28.7017,28.8671,155695.0
2023-06-27 10:30:00,29.68,29.75,29.63,29.69,75759.0,28.8671,28.9351,28.8184,28.8768,75759.0
2023-06-27 10:40:00,29.69,29.69,29.63,29.66,132348.0,28.8768,28.8768,28.8184,28.8476,132348.0
2023-06-27 10:50:00,29.66,29.66,29.59,29.63,81734.0,28.8476,28.8476,28.7795,28.8184,81734.0
2023-06-27 11:00:00,29.62,29.63,29.54,29.55,56066.0,28.8087,28.8184,28.7309,28.7406,56066.0
2023-06-27 11:10:00,29.55,29.57,29.47,29.47,62525.0,28.7406,28.7601,28.6628,28.6628,62525.0
2023-06-27 11:20:00,29.47,29.54,29.46,29.53,56776.0,28.6628,28.7309,28.6531,28.7212,56776.0
2023-06-27 11:30:00,29.54,29.56,29.46,29.56,58524.0,28.7309,28.7503,28.6531,28.7503,58524.0
2023-06-27 11:40:00,29.57,29.61,29.53,29.57,83066.0,28.7601,28.799,28.7212,28.7601,83066.0
2023-06-27 11:50:00,29.57,29.57,29.49,29.51,92626.0,28.7601,28.7601,28.6823,28.7017,92626.0
2023-06-27 12:00:00,29.52,29.52,29.48,29.5,53673.0,28.7114,28.7114,28.6725,28.692,53673.0
2023-06-27 12:10:00,29.5,29.57,29.5,29.54,94280.0,28.692,28.7601,28.692,28.7309,94280.0
2023-06-27 12:20:00,29.53,29.57,29.52,29.56,69067.0,28.7212,28.7601,28.7114,28.7503,69067.0
2023-06-27 12:30:00,29.55,29.55,29.52,29.52,31584.0,28.7406,28.7406,28.7114,28.7114,31584.0
2023-06-27 12:40:00,29.52,29.53,29.5,29.53,48133.0,28.7114,28.7212,28.692,28.7212,48133.0
2023-06-27 12:50:00,29.54,29.55,29.5,29.52,40538.0,28.7309,28.7406,28.692,28.7114,40538.0
2023-06-27 13:00:00,29.53,29.55,29.51,29.51,62371.0,28.7212,28.7406,28.7017,28.7017,62371.0
2023-06-27 13:10:00,29.51,29.54,29.5,29.51,30004.0,28.7017,28.7309,28.692,28.7017,30004.0
2023-06-27 13:20:00,29.52,29.56,29.52,29.55,32818.0,28.7114,28.7503,28.7114,28.7406,32818.0
2023-06-27 13:30:00,29.55,29.57,29.51,29.51,38035.0,28.7406,28.7601,28.7017,28.7017,38035.0
2023-06-27 13:40:00,29.5,29.5,29.46,29.46,75827.0,28.692,28.692,28.6531,28.6531,75827.0
2023-06-27 13:50:00,29.46,29.47,29.43,29.47,42734.0,28.6531,28.6628,28.6239,28.6628,42734.0
2023-06-27 14:00:00,29.48,29.48,29.43,29.46,62358.0,28.6725,28.6725,28.6239,28.6531,62358.0
2023-06-27 14:10:00,29.45,29.46,29.43,29.46,54675.0,28.6434,28.6531,28.6239,28.6531,54675.0
2023-06-27 14:20:00,29.46,29.53,29.46,29.52,38709.0,28.6531,28.7212,28.6531,28.7114,38709.0
2023-06-27 14:30:00,29.52,29.54,29.5,29.51,69411.0,28.7114,28.7309,28.692,28.7017,69411.0
2023-06-27 14:40:00,29.5,29.52,29.48,29.51,68848.0,28.692,28.7114,28.6725,28.7017,68848.0
2023-06-27 14:50:00,29.51,29.52,29.5,29.52,56536.0,28.7017,28.7114,28.692,28.7114,56536.0
2023-06-27 15:00:00,29.52,29.57,29.52,29.52,108287.0,28.7114,28.7601,28.7114,28.7114,108287.0
2023-06-27 15:10:00,29.52,29.56,29.51,29.56,47405.0,28.7114,28.7503,28.7017,28.7503,47405.0
2023-06-27 15:20:00,29.56,29.63,29.56,29.62,53439.0,28.7503,28.8184,28.7503,28.8087,53439.0
2023-06-27 15:30:00,29.62,29.66,29.62,29.64,67699.0,28.8087,28.8476,28.8087,28.8282,67699.0
2023-06-27 15:40:00,29.65,29.67,29.64,29.64,130114.0,28.8379,28.8573,28.8282,28.8282,130114.0
2023-06-27 15:50:00,29.64,29.66,29.63,29.65,267589.0,28.8282,28.8476,28.8184,28.8379,267589.0
2023-06-28 09:30:00,29.41,29.58,29.39,29.41,188554.0,28.6045,28.7698,28.585,28.6045,188554.0
2023-06-28 09:40:00,29.4,29.46,29.22,29.34,219625.0,28.5947,28.6531,28.4197,28.5364,219625.0
2023-06-28 09:50:00,29.33,29.46,29.3,29.41,98272.0,28.5266,28.6531,28.4975,28.6045,98272.0
2023-06-28 10:00:00,29.42,29.48,29.36,29.39,71601.0,28.6142,28.6725,28.5558,28.585,71601.0
2023-06-28 10:10:00,29.38,29.39,29.34,29.36,68193.0,28.5753,28.585,28.5364,28.5558,68193.0
2023-06-28 10:20:00,29.36,29.48,29.35,29.39,63790.0,28.5558,28.6725,28.5461,28.585,63790.0
2023-06-28 10:30:00,29.38,29.4,29.3,29.32,73452.0,28.5753,28.5947,28.4975,28.5169,73452.0
2023-06-28 10:40:00,29.32,29.34,29.25,29.28,70213.0,28.5169,28.5364,28.4488,28.478,70213.0
2023-06-28 10:50:00,29.28,29.28,29.2,29.23,133137.0,28.478,28.478,28.4002,28.4294,133137.0
2023-06-28 11:00:00,29.24,29.33,29.19,29.24,132278.0,28.4391,28.5266,28.3905,28.4391,132278.0
2023-06-28 11:10:00,29.24,29.38,29.24,29.34,73601.0,28.4391,28.5753,28.4391,28.5364,73601.0
2023-06-28 11:20:00,29.35,29.49,29.35,29.45,121356.0,28.5461,28.6823,28.5461,28.6434,121356.0
2023-06-28 11:30:00,29.45,29.45,29.35,29.36,52886.0,28.6434,28.6434,28.5461,28.5558,52886.0
2023-06-28 11:40:00,29.36,29.38,29.3,29.31,51719.0,28.5558,28.5753,28.4975,28.5072,51719.0
2023-06-28 11:50:00,29.31,29.34,29.29,29.3,68144.0,28.5072,28.5364,28.4877,28.4975,68144.0
2023-06-28 12:00:00,29.3,29.32,29.27,29.3,55426.0,28.4975,28.5169,28.4683,28.4975,55426.0
2023-06-28 12:10:00,29.3,29.32,29.28,29.32,48783.0,28.4975,28.5169,28.478,28.5169,48783.0
2023-06-28 12:20:00,29.31,29.33,29.29,29.32,36196.0,28.5072,28.5266,28.4877,28.5169,36196.0
2023-06-28 12:30:00,29.33,29.36,29.26,29.27,59829.0,28.5266,28.5558,28.4586,28.4683,59829.0
2023-06-28 12:40:00,29.28,29.28,29.25,29.25,44805.0,28.478,28.478,28.4488,28.4488,44805.0
2023-06-28 12:50:00,29.26,29.26,29.21,29.23,49661.0,28.4586,28.4586,28.4099,28.4294,49661.0
2023-06-28 13:00:00,29.23,29.26,29.22,29.26,90428.0,28.4294,28.4586,28.4197,28.4586,90428.0
2023-06-28 13:10:00,29.26,29.27,29.24,29.27,77145.0,28.4586,28.4683,28.4391,28.4683,77145.0
2023-06-28 13:20:00,29.27,29.3,29.26,29.27,49843.0,28.4683,28.4975,28.4586,28.4683,49843.0
2023-06-28 13:30:00,29.27,29.27,29.2,29.2,81496.0,28.4683,28.4683,28.4002,28.4002,81496.0
2023-06-28 13:40:00,29.2,29.23,29.19,29.19,76991.0,28.4002,28.4294,28.3905,28.3905,76991.0
2023-06-28 13:50:00,29.2,29.22,29.19,29.21,47160.0,28.4002,28.4197,28.3905,28.4099,47160.0
2023-06-28 14:00:00,29.2,29.24,29.2,29.23,93458.0,28.4002,28.4391,28.4002,28.4294,93458.0
2023-06-28 14:10:00,29.23,29.27,29.23,29.27,56754.0,28.4294,28.4683,28.4294,28.4683,56754.0
2023-06-28 14:20:00,29.28,29.29,29.25,29.27,32657.0,28.478,28.4877,28.4488,28.4683,32657.0
2023-06-28 14:30:00,29.27,29.28,29.25,29.25,53249.0,28.4683,28.478,28.4488,28.4488,53249.0
2023-06-28 14:40:00,29.25,29.27,29.23,29.25,56192.0,28.4488,28.4683,28.4294,28.4488,56192.0
2023-06-28 14:50:00,29.24,29.24,29.2,29.2,76989.0,28.4391,28.4391,28.4002,28.4002,76989.0
2023-06-28 15:00:00,29.21,29.22,29.2,29.21,83876.0,28.4099,28.4197,28.4002,28.4099,83876.0
2023-06-28 15:10:00,29.21,29.21,29.18,29.21,93976.0,28.4099,28.4099,28.3808,28.4099,93976.0
2023-06-28 15:20:00,29.2,29.2,29.18,29.18,123135.0,28.4002,28.4002,28.3808,28.3808,123135.0
2023-06-28 15:30:00,29.18,29.23,29.18,29.23,99509.0,28.3808,28.4294,28.3808,28.4294,99509.0
2023-06-28 15:40:00,29.23,29.25,29.23,29.25,96108.0,28.4294,28.4488,28.4294,28.4488,96108.0
2023-06-28 15:50:00,29.25,29.25,29.2,29.22,363152.0,28.4488,28.4488,28.4002,28.4197,363152.0
2023-06-29 09:30:00,28.91,29.0,28.8,28.88,372423.0,28.1181,28.2057,28.0112,28.089,372423.0
2023-06-29 09:40:00,28.88,29.03,28.88,29.02,75700.0,28.089,28.2349,28.089,28.2251,75700.0
2023-06-29 09:50:00,29.04,29.1,29.0,29.09,75029.0,28.2446,28.3029,28.2057,28.2932,75029.0
2023-06-29 10:00:00,29.09,29.21,29.0,29.21,73073.0,28.2932,28.4099,28.2057,28.4099,73073.0
2023-06-29 10:10:00,29.21,29.39,29.18,29.29,267755.0,28.4099,28.585,28.3808,28.4877,267755.0
2023-06-29 10:20:00,29.3,29.41,29.3,29.34,61168.0,28.4975,28.6045,28.4975,28.5364,61168.0
2023-06-29 10:30:00,29.35,29.36,29.27,29.34,116774.0,28.5461,28.5558,28.4683,28.5364,116774.0
2023-06-29 10:40:00,29.35,29.44,29.35,29.41,70540.0,28.5461,28.6336,28.5461,28.6045,70540.0
2023-06-29 10:50:00,29.42,29.49,29.4,29.43,74573.0,28.6142,28.6823,28.5947,28.6239,74573.0
2023-06-29 11:00:00,29.44,29.48,29.4,29.43,68578.0,28.6336,28.6725,28.5947,28.6239,68578.0
2023-06-29 11:10:00,29.43,29.45,29.4,29.45,27352.0,28.6239,28.6434,28.5947,28.6434,27352.0
2023-06-29 11:20:00,29.46,29.46,29.4,29.42,33367.0,28.6531,28.6531,28.5947,28.6142,33367.0
2023-06-29 11:30:00,29.42,29.43,29.32,29.33,33370.0,28.6142,28.6239,28.5169,28.5266,33370.0
2023-06-29 11:40:00,29.33,29.42,29.32,29.42,33999.0,28.5266,28.6142,28.5169,28.6142,33999.0
2023-06-29 11:50:00,29.42,29.45,29.39,29.45,35420.0,28.6142,28.6434,28.585,28.6434,35420.0
2023-06-29 12:00:00,29.44,29.45,29.41,29.45,20379.0,28.6336,28.6434,28.6045,28.6434,20379.0
2023-06-29 12:10:00,29.45,29.46,29.43,29.46,16692.0,28.6434,28.6531,28.6239,28.6531,16692.0
2023-06-29 12:20:00,29.46,29.55,29.46,29.53,36762.0,28.6531,28.7406,28.6531,28.7212,36762.0
2023-06-29 12:30:00,29.54,29.56,29.52,29.52,48132.0,28.7309,28.7503,28.7114,28.7114,48132.0
2023-06-29 12:40:00,29.52,29.55,29.51,29.55,38393.0,28.7114,28.7406,28.7017,28.7406,38393.0
2023-06-29 12:50:00,29.55,29.61,29.55,29.58,55550.0,28.7406,28.799,28.7406,28.7698,55550.0
2023-06-29 13:00:00,29.59,29.61,29.53,29.54,40528.0,28.7795,28.799,28.7212,28.7309,40528.0
2023-06-29 13:10:00,29.53,29.53,29.45,29.46,81917.0,28.7212,28.7212,28.6434,28.6531,81917.0
2023-06-29 13:20:00,29.45,29.52,29.44,29.52,40456.0,28.6434,28.7114,28.6336,28.7114,40456.0
2023-06-29 13:30:00,29.53,29.53,29.48,29.5,43696.0,28.7212,28.7212,28.6725,28.692,43696.0
2023-06-29 13:40:00,29.49,29.49,29.45,29.47,43783.0,28.6823,28.6823,28.6434,28.6628,43783.0
2023-06-29 13:50:00,29.46,29.47,29.44,29.45,29193.0,28.6531,28.6628,28.6336,28.6434,29193.0
2023-06-29 14:00:00,29.44,29.44,29.39,29.39,41659.0,28.6336,28.6336,28.585,28.585,41659.0
2023-06-29 14:10:00,29.39,29.43,29.39,29.43,43505.0,28.585,28.6239,28.585,28.6239,43505.0
2023-06-29 14:20:00,29.44,29.48,29.44,29.46,40112.0,28.6336,28.6725,28.6336,28.6531,40112.0
2023-06-29 14:30:00,29.46,29.52,29.46,29.48,51523.0,28.6531,28.7114,28.6531,28.6725,51523.0
2023-06-29 14:40:00,29.48,29.49,29.45,29.48,44545.0,28.6725,28.6823,28.6434,28.6725,44545.0
2023-06-29 14:50:00,29.48,29.5,29.46,29.48,55912.0,28.6725,28.692,28.6531,28.6725,55912.0
2023-06-29 15:00:00,29.48,29.49,29.46,29.46,39843.0,28.6725,28.6823,28.6531,28.6531,39843.0
2023-06-29 15:10:00,29.46,29.46,29.42,29.43,63634.0,28.6531,28.6531,28.6142,28.6239,63634.0
2023-06-29 15:20:00,29.43,29.46,29.41,29.46,71408.0,28.6239,28.6531,28.6045,28.6531,71408.0
2023-06-29 15:30:00,29.45,29.53,29.45,29.5,77527.0,28.6434,28.7212,28.6434,28.692,77527.0
2023-06-29 15:40:00,29.5,29.54,29.5,29.54,59309.0,28.692,28.7309,28.692,28.7309,59309.0
2023-06-29 15:50:00,29.55,29.62,29.55,29.61,211482.0,28.7406,28.8087,28.7406,28.799,211482.0
2023-06-30 09:30:00,29.71,29.78,29.56,29.65,188925.0,28.8962,28.9643,28.7503,28.8379,188925.0
2023-06-30 09:40:00,29.66,29.75,29.51,29.59,88378.0,28.8476,28.9351,28.7017,28.7795,88378.0
2023-06-30 09:50:00,29.59,29.67,29.58,29.61,62630.0,28.7795,28.8573,28.7698,28.799,62630.0
2023-06-30 10:00:00,29.62,29.73,29.62,29.69,136349.0,28.8087,28.9157,28.8087,28.8768,136349.0
2023-06-30 10:10:00,29.7,29.82,29.68,29.82,120600.0,28.8865,29.0032,28.8671,29.0032,120600.0
2023-06-30 10:20:00,29.83,29.85,29.74,29.75,111380.0,29.013,29.0324,28.9254,28.9351,111380.0
2023-06-30 10:30:00,29.75,29.8,29.68,29.72,62658.0,28.9351,28.9838,28.8671,28.906,62658.0
2023-06-30 10:40:00,29.74,29.82,29.73,29.75,53427.0,28.9254,29.0032,28.9157,28.9351,53427.0
2023-06-30 10:50:00,29.73,29.76,29.7,29.75,31413.0,28.9157,28.9449,28.8865,28.9351,31413.0
2023-06-30 11:00:00,29.76,29.8,29.71,29.73,64671.0,28.9449,28.9838,28.8962,28.9157,64671.0
2023-06-30 11:10:00,29.74,29.8,29.73,29.77,23650.0,28.9254,28.9838,28.9157,28.9546,23650.0
2023-06-30 11:20:00,29.77,29.83,29.76,29.83,80832.0,28.9546,29.013,28.9449,29.013,80832.0
2023-06-30 11:30:00,29.84,29.86,29.81,29.82,84214.0,29.0227,29.0421,28.9935,29.0032,84214.0
2023-06-30 11:40:00,29.82,29.9,29.82,29.84,63352.0,29.0032,29.081,29.0032,29.0227,63352.0
2023-06-30 11:50:00,29.84,29.88,29.83,29.88,30138.0,29.0227,29.0616,29.013,29.0616,30138.0
2023-06-30 12:00:00,29.88,29.93,29.88,29.92,58774.0,29.0616,29.1102,29.0616,29.1005,58774.0
2023-06-30 12:10:00,29.91,29.93,29.91,29.91,29952.0,29.0908,29.1102,29.0908,29.0908,29952.0
2023-06-30 12:20:00,29.91,29.91,29.87,29.87,28481.0,29.0908,29.0908,29.0519,29.0519,28481.0
2023-06-30 12:30:00,29.88,29.89,29.86,29.89,14349.0,29.0616,29.0713,29.0421,29.0713,14349.0
2023-06-30 12:40:00,29.89,29.93,29.89,29.93,12059.0,29.0713,29.1102,29.0713,29.1102,12059.0
2023-06-30 12:50:00,29.93,29.95,29.93,29.93,15574.0,29.1102,29.1297,29.1102,29.1102,15574.0
2023-06-30 13:00:00,29.93,29.98,29.93,29.98,17854.0,29.1102,29.1588,29.1102,29.1588,17854.0
2023-06-30 13:10:00,29.98,30.02,29.98,30.01,33654.0,29.1588,29.1977,29.1588,29.188,33654.0
2023-06-30 13:20:00,30.01,30.02,29.98,29.99,51212.0,29.188,29.1977,29.1588,29.1686,51212.0
2023-06-30 13:30:00,29.98,29.98,29.95,29.98,38941.0,29.1588,29.1588,29.1297,29.1588,38941.0
2023-06-30 13:40:00,29.98,29.98,29.96,29.96,15516.0,29.1588,29.1588,29.1394,29.1394,15516.0
2023-06-30 13:50:00,29.97,30.01,29.96,30.01,10600.0,29.1491,29.188,29.1394,29.188,10600.0
2023-06-30 14:00:00,30.01,30.02,29.98,30.0,20040.0,29.188,29.1977,29.1588,29.1783,20040.0
2023-06-30 14:10:00,30.0,30.03,30.0,30.02,41565.0,29.1783,29.2075,29.1783,29.1977,41565.0
2023-06-30 14:20:00,30.01,30.05,30.0,30.04,34427.0,29.188,29.2269,29.1783,29.2172,34427.0
2023-06-30 14:30:00,30.04,30.05,30.03,30.04,39284.0,29.2172,29.2269,29.2075,29.2172,39284.0
2023-06-30 14:40:00,30.05,30.05,30.02,30.04,22362.0,29.2269,29.2269,29.1977,29.2172,22362.0
2023-06-30 14:50:00,30.04,30.05,30.03,30.03,43076.0,29.2172,29.2269,29.2075,29.2075,43076.0
2023-06-30 15:00:00,30.03,30.03,30.0,30.02,23112.0,29.2075,29.2075,29.1783,29.1977,23112.0
2023-06-30 15:10:00,30.04,30.05,30.01,30.05,27860.0,29.2172,29.2269,29.188,29.2269,27860.0
2023-06-30 15:20:00,30.05,30.09,30.05,30.07,88569.0,29.2269,29.2658,29.2269,29.2464,88569.0
2023-06-30 15:30:00,30.08,30.11,30.07,30.08,41435.0,29.2561,29.2853,29.2464,29.2561,41435.0
2023-06-30 15:40:00,30.09,30.1,30.07,30.07,61260.0,29.2658,29.2756,29.2464,29.2464,61260.0
2023-06-30 15:50:00,30.08,30.13,30.07,30.11,276440.0,29.2561,29.3047,29.2464,29.2853,276440.0
2023-07-03 09:30:00,30.25,30.41,30.23,30.35,192572.0,29.4214,29.5771,29.402,29.5187,192572.0
2023-07-03 09:40:00,30.33,30.33,30.17,30.19,79685.0,29.4993,29.4993,29.3436,29.3631,79685.0
2023-07-03 09:50:00,30.2,30.3,30.2,30.3,44630.0,29.3728,29.4701,29.3728,29.4701,44630.0
2023-07-03 10:00:00,30.32,30.5,30.32,30.4,210286.0,29.4895,29.6646,29.4895,29.5673,210286.0
2023-07-03 10:10:00,30.4,30.4,30.3,30.32,95015.0,29.5673,29.5673,29.4701,29.4895,95015.0
2023-07-03 10:20:00,30.31,30.34,30.27,30.3,66413.0,29.4798,29.509,29.4409,29.4701,66413.0
2023-07-03 10:30:00,30.3,30.45,30.27,30.44,96584.0,29.4701,29.616,29.4409,29.6062,96584.0
2023-07-03 10:40:00,30.45,30.55,30.45,30.54,137696.0,29.616,29.7132,29.616,29.7035,137696.0
2023-07-03 10:50:00,30.54,30.66,30.54,30.66,177591.0,29.7035,29.8202,29.7035,29.8202,177591.0
2023-07-03 11:00:00,30.66,30.7,30.61,30.64,208997.0,29.8202,29.8591,29.7716,29.8008,208997.0
2023-07-03 11:10:00,30.64,30.64,30.57,30.59,152961.0,29.8008,29.8008,29.7327,29.7521,152961.0
2023-07-03 11:20:00,30.59,30.66,30.58,30.65,152832.0,29.7521,29.8202,29.7424,29.8105,152832.0
2023-07-03 11:30:00,30.66,30.66,30.59,30.64,123957.0,29.8202,29.8202,29.7521,29.8008,123957.0
2023-07-03 11:40:00,30.64,30.72,30.64,30.7,162309.0,29.8008,29.8786,29.8008,29.8591,162309.0
2023-07-03 11:50:00,30.7,30.71,30.68,30.71,97959.0,29.8591,29.8688,29.8397,29.8688,97959.0
2023-07-03 12:00:00,30.71,30.73,30.7,30.73,180498.0,29.8688,29.8883,29.8591,29.8883,180498.0
2023-07-03 12:10:00,30.73,30.75,30.7,30.7,224670.0,29.8883,29.9078,29.8591,29.8591,224670.0
2023-07-03 12:20:00,30.7,30.75,30.69,30.75,144664.0,29.8591,29.9078,29.8494,29.9078,144664.0
2023-07-03 12:30:00,30.75,30.77,30.74,30.75,216348.0,29.9078,29.9272,29.898,29.9078,216348.0
2023-07-03 12:40:00,30.75,30.77,30.71,30.73,195226.0,29.9078,29.9272,29.8688,29.8883,195226.0
2023-07-03 12:50:00,30.73,30.73,30.66,30.66,251711.0,29.8883,29.8883,29.8202,29.8202,251711.0
2023-07-05 09:30:00,30.73,30.76,30.39,30.45,707210.0,29.8883,29.9175,29.5576,29.616,707210.0
2023-07-05 09:40:00,30.44,30.46,30.3,30.32,345014.0,29.6062,29.6257,29.4701,29.4895,345014.0
2023-07-05 09:50:00,30.31,30.38,30.25,30.36,133985.0,29.4798,29.5479,29.4214,29.5284,133985.0
2023-07-05 10:00:00,30.37,30.39,30.27,30.3,174650.0,29.5382,29.5576,29.4409,29.4701,174650.0
2023-07-05 10:10:00,30.3,30.4,30.28,30.37,91076.0,29.4701,29.5673,29.4506,29.5382,91076.0
2023-07-05 10:20:00,30.36,30.36,30.21,30.24,70738.0,29.5284,29.5284,29.3825,29.4117,70738.0
2023-07-05 10:30:00,30.25,30.25,30.11,30.12,83631.0,29.4214,29.4214,29.2853,29.295,83631.0
2023-07-05 10:40:00,30.13,30.21,30.11,30.14,95091.0,29.3047,29.3825,29.2853,29.3145,95091.0
2023-07-05 10:50:00,30.13,30.3,30.13,30.29,115379.0,29.3047,29.4701,29.3047,29.4604,115379.0
2023-07-05 11:00:00,30.29,30.29,30.22,30.27,66372.0,29.4604,29.4604,29.3923,29.4409,66372.0
2023-07-05 11:10:00,30.26,30.3,30.21,30.25,139862.0,29.4312,29.4701,29.3825,29.4214,139862.0
2023-07-05 11:20:00,30.25,30.27,30.21,30.24,48820.0,29.4214,29.4409,29.3825,29.4117,48820.0
2023-07-05 11:30:00,30.23,30.27,30.21,30.25,44366.0,29.402,29.4409,29.3825,29.4214,44366.0
2023-07-05 11:40:00,30.25,30.25,30.16,30.17,62241.0,29.4214,29.4214,29.3339,29.3436,62241.0
2023-07-05 11:50:00,30.16,30.17,30.14,30.15,54280.0,29.3339,29.3436,29.3145,29.3242,54280.0
2023-07-05 12:00:00,30.15,30.2,30.15,30.2,32325.0,29.3242,29.3728,29.3242,29.3728,32325.0
2023-07-05 12:10:00,30.2,30.2,30.13,30.14,39887.0,29.3728,29.3728,29.3047,29.3145,39887.0
2023-07-05 12:20:00,30.15,30.2,30.15,30.19,47180.0,29.3242,29.3728,29.3242,29.3631,47180.0
2023-07-05 12:30:00,30.19,30.19,30.15,30.15,46830.0,29.3631,29.3631,29.3242,29.3242,46830.0
2023-07-05 12:40:00,30.14,30.14,30.07,30.11,25574.0,29.3145,29.3145,29.2464,29.2853,25574.0
2023-07-05 12:50:00,30.11,30.14,30.09,30.1,53761.0,29.2853,29.3145,29.2658,29.2756,53761.0
2023-07-05 13:00:00,30.09,30.11,30.08,30.1,23030.0,29.2658,29.2853,29.2561,29.2756,23030.0
2023-07-05 13:10:00,30.1,30.1,30.04,30.1,39483.0,29.2756,29.2756,29.2172,29.2756,39483.0
2023-07-05 13:20:00,30.1,30.16,30.1,30.16,53026.0,29.2756,29.3339,29.2756,29.3339,53026.0
2023-07-05 13:30:00,30.16,30.18,30.14,30.14,27822.0,29.3339,29.3534,29.3145,29.3145,27822.0
2023-07-05 13:40:00,30.14,30.16,30.14,30.16,43830.0,29.3145,29.3339,29.3145,29.3339,43830.0
2023-07-05 13:50:00,30.16,30.16,30.12,30.13,33411.0,29.3339,29.3339,29.295,29.3047,33411.0
2023-07-05 14:00:00,30.13,30.16,30.11,30.14,27590.0,29.3047,29.3339,29.2853,29.3145,27590.0
2023-07-05 14:10:00,30.14,30.14,29.98,29.98,63058.0,29.3145,29.3145,29.1588,29.1588,63058.0
2023-07-05 14:20:00,29.98,29.98,29.95,29.96,41904.0,29.1588,29.1588,29.1297,29.1394,41904.0
2023-07-05 14:30:00,29.96,30.0,29.95,29.96,45409.0,29.1394,29.1783,29.1297,29.1394,45409.0
2023-07-05 14:40:00,29.97,30.02,29.97,30.0,48366.0,29.1491,29.1977,29.1491,29.1783,48366.0
2023-07-05 14:50:00,30.0,30.02,29.98,30.01,67748.0,29.1783,29.1977,29.1588,29.188,67748.0
2023-07-05 15:00:00,30.0,30.01,29.95,29.96,58863.0,29.1783,29.188,29.1297,29.1394,58863.0
2023-07-05 15:10:00,29.95,30.0,29.95,29.99,50597.0,29.1297,29.1783,29.1297,29.1686,50597.0
2023-07-05 15:20:00,30.0,30.0,29.95,29.95,63398.0,29.1783,29.1783,29.1297,29.1297,63398.0
2023-07-05 15:30:00,29.96,30.0,29.96,30.0,73610.0,29.1394,29.1783,29.1394,29.1783,73610.0
2023-07-05 15:40:00,30.0,30.03,29.97,29.97,60027.0,29.1783,29.2075,29.1491,29.1491,60027.0
2023-07-05 15:50:00,29.97,29.97,29.81,29.83,413467.0,29.1491,29.1491,28.9935,29.013,413467.0
2023-07-06 09:30:00,29.65,29.66,29.26,29.41,288243.0,28.8379,28.8476,28.4586,28.6045,288243.0
2023-07-06 09:40:00,29.42,29.47,29.29,29.36,137526.0,28.6142,28.6628,28.4877,28.5558,137526.0
2023-07-06 09:50:00,29.37,29.38,29.2,29.25,112703.0,28.5656,28.5753,28.4002,28.4488,112703.0
2023-07-06 10:00:00,29.24,29.31,29.08,29.16,357126.0,28.4391,28.5072,28.2835,28.3613,357126.0
2023-07-06 10:10:00,29.16,29.18,29.08,29.12,126373.0,28.3613,28.3808,28.2835,28.3224,126373.0
2023-07-06 10:20:00,29.11,29.13,28.93,28.95,84798.0,28.3127,28.3321,28.1376,28.1571,84798.0
2023-07-06 10:30:00,28.94,29.05,28.92,29.05,96089.0,28.1473,28.2543,28.1279,28.2543,96089.0
2023-07-06 10:40:00,29.05,29.09,28.95,29.09,73771.0,28.2543,28.2932,28.1571,28.2932,73771.0
2023-07-06 10:50:00,29.09,29.16,29.07,29.14,60585.0,28.2932,28.3613,28.2738,28.3418,60585.0
2023-07-06 11:00:00,29.14,29.14,29.04,29.06,55338.0,28.3418,28.3418,28.2446,28.264,55338.0
2023-07-06 11:10:00,29.07,29.1,29.03,29.06,37336.0,28.2738,28.3029,28.2349,28.264,37336.0
2023-07-06 11:20:00,29.05,29.11,29.04,29.07,53513.0,28.2543,28.3127,28.2446,28.2738,53513.0
2023-07-06 11:30:00,29.07,29.13,29.06,29.11,47710.0,28.2738,28.3321,28.264,28.3127,47710.0
2023-07-06 11:40:00,29.11,29.14,29.04,29.06,70338.0,28.3127,28.3418,28.2446,28.264,70338.0
2023-07-06 11:50:00,29.07,29.11,29.04,29.11,28836.0,28.2738,28.3127,28.2446,28.3127,28836.0
2023-07-06 12:00:00,29.11,29.22,29.11,29.22,28336.0,28.3127,28.4197,28.3127,28.4197,28336.0
2023-07-06 12:10:00,29.22,29.22,29.14,29.15,47609.0,28.4197,28.4197,28.3418,28.3516,47609.0
2023-07-06 12:20:00,29.14,29.14,29.05,29.07,32386.0,28.3418,28.3418,28.2543,28.2738,32386.0
2023-07-06 12:30:00,29.07,29.1,29.05,29.08,26827.0,28.2738,28.3029,28.2543,28.2835,26827.0
2023-07-06 12:40:00,29.08,29.13,29.08,29.1,41650.0,28.2835,28.3321,28.2835,28.3029,41650.0
2023-07-06 12:50:00,29.1,29.14,29.1,29.13,22308.0,28.3029,28.3418,28.3029,28.3321,22308.0
2023-07-06 13:00:00,29.13,29.18,29.12,29.12,27745.0,28.3321,28.3808,28.3224,28.3224,27745.0
2023-07-06 13:10:00,29.12,29.16,29.12,29.15,50728.0,28.3224,28.3613,28.3224,28.3516,50728.0
2023-07-06 13:20:00,29.16,29.18,29.14,29.14,52494.0,28.3613,28.3808,28.3418,28.3418,52494.0
2023-07-06 13:30:00,29.14,29.16,29.11,29.14,63331.0,28.3418,28.3613,28.3127,28.3418,63331.0
2023-07-06 13:40:00,29.14,29.16,29.12,29.12,17810.0,28.3418,28.3613,28.3224,28.3224,17810.0
2023-07-06 13:50:00,29.11,29.14,29.09,29.09,15925.0,28.3127,28.3418,28.2932,28.2932,15925.0
2023-07-06 14:00:00,29.09,29.09,29.05,29.09,40501.0,28.2932,28.2932,28.2543,28.2932,40501.0
2023-07-06 14:10:00,29.1,29.13,29.07,29.09,54944.0,28.3029,28.3321,28.2738,28.2932,54944.0
2023-07-06 14:20:00,29.1,29.13,29.09,29.11,53256.0,28.3029,28.3321,28.2932,28.3127,53256.0
2023-07-06 14:30:00,29.11,29.13,29.09,29.1,57488.0,28.3127,28.3321,28.2932,28.3029,57488.0
2023-07-06 14:40:00,29.11,29.11,29.08,29.09,44810.0,28.3127,28.3127,28.2835,28.2932,44810.0
2023-07-06 14:50:00,29.08,29.09,29.05,29.07,52744.0,28.2835,28.2932,28.2543,28.2738,52744.0
2023-07-06 15:00:00,29.07,29.08,29.04,29.04,48598.0,28.2738,28.2835,28.2446,28.2446,48598.0
2023-07-06 15:10:00,29.04,29.05,29.02,29.05,74772.0,28.2446,28.2543,28.2251,28.2543,74772.0
2023-07-06 15:20:00,29.05,29.07,29.02,29.07,77362.0,28.2543,28.2738,28.2251,28.2738,77362.0
2023-07-06 15:30:00,29.07,29.09,29.06,29.08,110709.0,28.2738,28.2932,28.264,28.2835,110709.0
2023-07-06 15:40:00,29.08,29.11,29.06,29.07,96120.0,28.2835,28.3127,28.264,28.2738,96120.0
2023-07-06 15:50:00,29.08,29.09,29.05,29.07,345154.0,28.2835,28.2932,28.2543,28.2738,345154.0
2023-07-07 09:30:00,29.3,29.46,29.25,29.42,219222.0,28.4975,28.6531,28.4488,28.6142,219222.0
2023-07-07 09:40:00,29.42,29.57,29.36,29.54,116921.0,28.6142,28.7601,28.5558,28.7309,116921.0
2023-07-07 09:50:00,29.54,29.6,29.37,29.37,76220.0,28.7309,28.7893,28.5656,28.5656,76220.0
2023-07-07 10:00:00,29.39,29.51,29.34,29.5,84265.0,28.585,28.7017,28.5364,28.692,84265.0
2023-07-07 10:10:00,29.5,29.6,29.47,29.59,82679.0,28.692,28.7893,28.6628,28.7795,82679.0
2023-07-07 10:20:00,29.6,29.67,29.56,29.66,162614.0,28.7893,28.8573,28.7503,28.8476,162614.0
2023-07-07 10:30:00,29.66,29.81,29.66,29.75,100618.0,28.8476,28.9935,28.8476,28.9351,100618.0
2023-07-07 10:40:00,29.75,29.8,29.66,29.7,75845.0,28.9351,28.9838,28.8476,28.8865,75845.0
2023-07-07 10:50:00,29.7,29.75,29.67,29.75,96771.0,28.8865,28.9351,28.8573,28.9351,96771.0
2023-07-07 11:00:00,29.75,29.75,29.6,29.64,65831.0,28.9351,28.9351,28.7893,28.8282,65831.0
2023-07-07 11:10:00,29.64,29.64,29.57,29.59,57263.0,28.8282,28.8282,28.7601,28.7795,57263.0
2023-07-07 11:20:00,29.58,29.62,29.57,29.62,46120.0,28.7698,28.8087,28.7601,28.8087,46120.0
2023-07-07 11:30:00,29.63,29.66,29.59,29.59,53524.0,28.8184,28.8476,28.7795,28.7795,53524.0
2023-07-07 11:40:00,29.59,29.59,29.55,29.55,44689.0,28.7795,28.7795,28.7406,28.7406,44689.0
2023-07-07 11:50:00,29.54,29.55,29.49,29.52,19497.0,28.7309,28.7406,28.6823,28.7114,19497.0
2023-07-07 12:00:00,29.52,29.55,29.52,29.55,32466.0,28.7114,28.7406,28.7114,28.7406,32466.0
2023-07-07 12:10:00,29.55,29.55,29.5,29.53,42526.0,28.7406,28.7406,28.692,28.7212,42526.0
2023-07-07 12:20:00,29.53,29.55,29.5,29.54,20195.0,28.7212,28.7406,28.692,28.7309,20195.0
2023-07-07 12:30:00,29.54,29.56,29.5,29.5,43697.0,28.7309,28.7503,28.692,28.692,43697.0
2023-07-07 12:40:00,29.5,29.53,29.48,29.53,55888.0,28.692,28.7212,28.6725,28.7212,55888.0
2023-07-07 12:50:00,29.54,29.54,29.5,29.52,43654.0,28.7309,28.7309,28.692,28.7114,43654.0
2023-07-07 13:00:00,29.53,29.57,29.5,29.54,64677.0,28.7212,28.7601,28.692,28.7309,64677.0
2023-07-07 13:10:00,29.53,29.57,29.51,29.54,19362.0,28.7212,28.7601,28.7017,28.7309,19362.0
2023-07-07 13:20:00,29.55,29.56,29.53,29.55,44868.0,28.7406,28.7503,28.7212,28.7406,44868.0
2023-07-07 13:30:00,29.56,29.57,29.52,29.52,26076.0,28.7503,28.7601,28.7114,28.7114,26076.0
2023-07-07 13:40:00,29.52,29.55,29.52,29.55,24344.0,28.7114,28.7406,28.7114,28.7406,24344.0
2023-07-07 13:50:00,29.55,29.58,29.53,29.53,40360.0,28.7406,28.7698,28.7212,28.7212,40360.0
2023-07-07 14:00:00,29.53,29.53,29.48,29.52,44019.0,28.7212,28.7212,28.6725,28.7114,44019.0
2023-07-07 14:10:00,29.52,29.56,29.5,29.55,81959.0,28.7114,28.7503,28.692,28.7406,81959.0
2023-07-07 14:20:00,29.55,29.6,29.55,29.6,55436.0,28.7406,28.7893,28.7406,28.7893,55436.0
2023-07-07 14:30:00,29.59,29.63,29.59,29.59,87741.0,28.7795,28.8184,28.7795,28.7795,87741.0
2023-07-07 14:40:00,29.59,29.6,29.58,29.58,22603.0,28.7795,28.7893,28.7698,28.7698,22603.0
2023-07-07 14:50:00,29.57,29.64,29.57,29.64,44263.0,28.7601,28.8282,28.7601,28.8282,44263.0
2023-07-07 15:00:00,29.64,29.64,29.57,29.57,36685.0,28.8282,28.8282,28.7601,28.7601,36685.0
2023-07-07 15:10:00,29.57,29.61,29.55,29.61,84738.0,28.7601,28.799,28.7406,28.799,84738.0
2023-07-07 15:20:00,29.61,29.61,29.54,29.54,78669.0,28.799,28.799,28.7309,28.7309,78669.0
2023-07-07 15:30:00,29.54,29.55,29.52,29.52,59795.0,28.7309,28.7406,28.7114,28.7114,59795.0
2023-07-07 15:40:00,29.52,29.52,29.46,29.48,91155.0,28.7114,28.7114,28.6531,28.6725,91155.0
2023-07-07 15:50:00,29.48,29.49,29.43,29.44,165600.0,28.6725,28.6823,28.6239,28.6336,165600.0
2023-07-10 09:30:00,29.31,29.5,29.26,29.4,235725.0,28.5072,28.692,28.4586,28.5947,235725.0
2023-07-10 09:40:00,29.41,29.49,29.32,29.48,64308.0,28.6045,28.6823,28.5169,28.6725,64308.0
2023-07-10 09:50:00,29.45,29.58,29.45,29.49,38572.0,28.6434,28.7698,28.6434,28.6823,38572.0
2023-07-10 10:00:00,29.49,29.62,29.46,29.61,29701.0,28.6823,28.8087,28.6531,28.799,29701.0
2023-07-10 10:10:00,29.61,29.64,29.59,29.61,28479.0,28.799,28.8282,28.7795,28.799,28479.0
2023-07-10 10:20:00,29.6,29.6,29.5,29.5,19636.0,28.7893,28.7893,28.692,28.692,19636.0
2023-07-10 10:30:00,29.5,29.57,29.47,29.52,69507.0,28.692,28.7601,28.6628,28.7114,69507.0
2023-07-10 10:40:00,29.53,29.58,29.5,29.58,20954.0,28.7212,28.7698,28.692,28.7698,20954.0
2023-07-10 10:50:00,29.57,29.62,29.57,29.62,28092.0,28.7601,28.8087,28.7601,28.8087,28092.0
2023-07-10 11:00:00,29.62,29.68,29.57,29.57,32593.0,28.8087,28.8671,28.7601,28.7601,32593.0
2023-07-10 11:10:00,29.57,29.58,29.54,29.57,33296.0,28.7601,28.7698,28.7309,28.7601,33296.0
2023-07-10 11:20:00,29.58,29.61,29.55,29.61,13617.0,28.7698,28.799,28.7406,28.799,13617.0
2023-07-10 11:30:00,29.61,29.64,29.59,29.59,23674.0,28.799,28.8282,28.7795,28.7795,23674.0
2023-07-10 11:40:00,29.59,29.63,29.57,29.62,32097.0,28.7795,28.8184,28.7601,28.8087,32097.0
2023-07-10 11:50:00,29.62,29.68,29.62,29.67,24283.0,28.8087,28.8671,28.8087,28.8573,24283.0
2023-07-10 12:00:00,29.67,29.7,29.64,29.65,59653.0,28.8573,28.8865,28.8282,28.8379,59653.0
2023-07-10 12:10:00,29.66,29.68,29.64,29.67,27965.0,28.8476,28.8671,28.8282,28.8573,27965.0
2023-07-10 12:20:00,29.68,29.71,29.67,29.7,16154.0,28.8671,28.8962,28.8573,28.8865,16154.0
2023-07-10 12:30:00,29.71,29.74,29.71,29.71,54088.0,28.8962,28.9254,28.8962,28.8962,54088.0
2023-07-10 12:40:00,29.7,29.77,29.7,29.77,39903.0,28.8865,28.9546,28.8865,28.9546,39903.0
2023-07-10 12:50:00,29.78,29.86,29.77,29.82,116247.0,28.9643,29.0421,28.9546,29.0032,116247.0
2023-07-10 13:00:00,29.83,29.95,29.82,29.89,107202.0,29.013,29.1297,29.0032,29.0713,107202.0
2023-07-10 13:10:00,29.89,29.91,29.84,29.89,77394.0,29.0713,29.0908,29.0227,29.0713,77394.0
2023-07-10 13:20:00,29.9,29.98,29.89,29.95,143710.0,29.081,29.1588,29.0713,29.1297,143710.0
2023-07-10 13:30:00,29.95,30.0,29.95,29.95,130180.0,29.1297,29.1783,29.1297,29.1297,130180.0
2023-07-10 13:40:00,29.95,30.0,29.95,29.98,88131.0,29.1297,29.1783,29.1297,29.1588,88131.0
2023-07-10 13:50:00,29.98,30.06,29.98,30.06,120615.0,29.1588,29.2367,29.1588,29.2367,120615.0
2023-07-10 14:00:00,30.05,30.07,30.02,30.02,211431.0,29.2269,29.2464,29.1977,29.1977,211431.0
2023-07-10 14:10:00,30.02,30.09,30.02,30.09,95314.0,29.1977,29.2658,29.1977,29.2658,95314.0
2023-07-10 14:20:00,30.09,30.13,30.08,30.11,105251.0,29.2658,29.3047,29.2561,29.2853,105251.0
2023-07-10 14:30:00,30.11,30.14,30.07,30.08,111142.0,29.2853,29.3145,29.2464,29.2561,111142.0
2023-07-10 14:40:00,30.08,30.14,30.08,30.11,89875.0,29.2561,29.3145,29.2561,29.2853,89875.0
2023-07-10 14:50:00,30.1,30.13,30.09,30.13,90857.0,29.2756,29.3047,29.2658,29.3047,90857.0
2023-07-10 15:00:00,30.13,30.15,30.07,30.07,102752.0,29.3047,29.3242,29.2464,29.2464,102752.0
2023-07-10 15:10:00,30.07,30.09,30.06,30.07,118522.0,29.2464,29.2658,29.2367,29.2464,118522.0
2023-07-10 15:20:00,30.07,30.1,30.07,30.09,89478.0,29.2464,29.2756,29.2464,29.2658,89478.0
2023-07-10 15:30:00,30.1,30.11,30.07,30.07,113834.0,29.2756,29.2853,29.2464,29.2464,113834.0
2023-07-10 15:40:00,30.07,30.07,30.01,30.01,87756.0,29.2464,29.2464,29.188,29.188,87756.0
2023-07-10 15:50:00,30.01,30.07,29.99,30.06,396541.0,29.188,29.2464,29.1686,29.2367,396541.0
2023-07-11 09:30:00,30.24,30.32,30.14,30.16,247702.0,29.4117,29.4895,29.3145,29.3339,247702.0
2023-07-11 09:40:00,30.16,30.37,30.16,30.36,105963.0,29.3339,29.5382,29.3339,29.5284,105963.0
2023-07-11 09:50:00,30.36,30.39,30.3,30.39,57630.0,29.5284,29.5576,29.4701,29.5576,57630.0
2023-07-11 10:00:00,30.39,30.4,30.23,30.23,56678.0,29.5576,29.5673,29.402,29.402,56678.0
2023-07-11 10:10:00,30.23,30.38,30.21,30.35,71464.0,29.402,29.5479,29.3825,29.5187,71464.0
2023-07-11 10:20:00,30.36,30.46,30.36,30.45,92118.0,29.5284,29.6257,29.5284,29.616,92118.0
2023-07-11 10:30:00,30.44,30.45,30.34,30.37,58426.0,29.6062,29.616,29.509,29.5382,58426.0
2023-07-11 10:40:00,30.37,30.39,30.27,30.27,39067.0,29.5382,29.5576,29.4409,29.4409,39067.0
2023-07-11 10:50:00,30.27,30.32,30.22,30.24,79240.0,29.4409,29.4895,29.3923,29.4117,79240.0
2023-07-11 11:00:00,30.25,30.26,30.15,30.19,51303.0,29.4214,29.4312,29.3242,29.3631,51303.0
2023-07-11 11:10:00,30.19,30.22,30.18,30.18,49459.0,29.3631,29.3923,29.3534,29.3534,49459.0
2023-07-11 11:20:00,30.18,30.19,30.13,30.16,47262.0,29.3534,29.3631,29.3047,29.3339,47262.0
2023-07-11 11:30:00,30.16,30.22,30.16,30.19,44702.0,29.3339,29.3923,29.3339,29.3631,44702.0
2023-07-11 11:40:00,30.19,30.21,30.14,30.14,32863.0,29.3631,29.3825,29.3145,29.3145,32863.0
2023-07-11 11:50:00,30.13,30.14,30.11,30.11,38150.0,29.3047,29.3145,29.2853,29.2853,38150.0
2023-07-11 12:00:00,30.12,30.12,30.07,30.07,34527.0,29.295,29.295,29.2464,29.2464,34527.0
2023-07-11 12:10:00,30.07,30.11,30.07,30.1,19910.0,29.2464,29.2853,29.2464,29.2756,19910.0
2023-07-11 12:20:00,30.1,30.14,30.1,30.13,57086.0,29.2756,29.3145,29.2756,29.3047,57086.0
2023-07-11 12:30:00,30.13,30.16,30.11,30.12,30105.0,29.3047,29.3339,29.2853,29.295,30105.0
2023-07-11 12:40:00,30.13,30.14,30.1,30.14,51887.0,29.3047,29.3145,29.2756,29.3145,51887.0
2023-07-11 12:50:00,30.14,30.14,30.09,30.11,46717.0,29.3145,29.3145,29.2658,29.2853,46717.0
2023-07-11 13:00:00,30.11,30.13,30.08,30.09,51716.0,29.2853,29.3047,29.2561,29.2658,51716.0
2023-07-11 13:10:00,30.08,30.08,30.03,30.06,48754.0,29.2561,29.2561,29.2075,29.2367,48754.0
2023-07-11 13:20:00,30.07,30.09,30.07,30.08,31699.0,29.2464,29.2658,29.2464,29.2561,31699.0
2023-07-11 13:30:00,30.07,30.12,30.07,30.12,16138.0,29.2464,29.295,29.2464,29.295,16138.0
2023-07-11 13:40:00,30.13,30.14,30.08,30.08,44203.0,29.3047,29.3145,29.2561,29.2561,44203.0
2023-07-11 13:50:00,30.08,30.09,30.07,30.09,32353.0,29.2561,29.2658,29.2464,29.2658,32353.0
2023-07-11 14:00:00,30.09,30.09,30.06,30.09,57877.0,29.2658,29.2658,29.2367,29.2658,57877.0
2023-07-11 14:10:00,30.09,30.09,30.08,30.09,13252.0,29.2658,29.2658,29.2561,29.2658,13252.0
2023-07-11 14:20:00,30.08,30.08,30.05,30.07,20183.0,29.2561,29.2561,29.2269,29.2464,20183.0
2023-07-11 14:30:00,30.07,30.11,30.07,30.11,25154.0,29.2464,29.2853,29.2464,29.2853,25154.0
2023-07-11 14:40:00,30.11,30.12,30.1,30.12,21938.0,29.2853,29.295,29.2756,29.295,21938.0
2023-07-11 14:50:00,30.12,30.14,30.11,30.14,22685.0,29.295,29.3145,29.2853,29.3145,22685.0
2023-07-11 15:00:00,30.14,30.18,30.14,30.18,31393.0,29.3145,29.3534,29.3145,29.3534,31393.0
2023-07-11 15:10:00,30.18,30.21,30.17,30.19,45126.0,29.3534,29.3825,29.3436,29.3631,45126.0
2023-07-11 15:20:00,30.2,30.21,30.2,30.2,24467.0,29.3728,29.3825,29.3728,29.3728,24467.0
2023-07-11 15:30:00,30.19,30.2,30.16,30.17,51272.0,29.3631,29.3728,29.3339,29.3436,51272.0
2023-07-11 15:40:00,30.17,30.18,30.16,30.18,47277.0,29.3436,29.3534,29.3339,29.3534,47277.0
2023-07-11 15:50:00,30.18,30.24,30.18,30.22,132854.0,29.3534,29.4117,29.3534,29.3923,132854.0
2023-07-12 09:30:00,30.84,31.02,30.82,30.99,991475.0,29.9953,30.1704,29.9758,30.1412,991475.0
2023-07-12 09:40:00,30.99,31.05,30.84,31.0,689000.0,30.1412,30.1995,29.9953,30.1509,689000.0
2023-07-12 09:50:00,31.0,31.25,31.0,31.21,274991.0,30.1509,30.3941,30.1509,30.3552,274991.0
2023-07-12 10:00:00,31.2,31.34,31.11,31.34,331199.0,30.3454,30.4816,30.2579,30.4816,331199.0
2023-07-12 10:10:00,31.34,31.48,31.34,31.39,337606.0,30.4816,30.6178,30.4816,30.5302,337606.0
2023-07-12 10:20:00,31.39,31.4,31.29,31.32,247875.0,30.5302,30.5399,30.433,30.4621,247875.0
2023-07-12 10:30:00,31.3,31.38,31.29,31.35,191582.0,30.4427,30.5205,30.433,30.4913,191582.0
2023-07-12 10:40:00,31.36,31.52,31.36,31.49,89921.0,30.501,30.6567,30.501,30.6275,89921.0
2023-07-12 10:50:00,31.5,31.61,31.49,31.59,126208.0,30.6372,30.7442,30.6275,30.7247,126208.0
2023-07-12 11:00:00,31.59,31.64,31.5,31.52,188700.0,30.7247,30.7734,30.6372,30.6567,188700.0
2023-07-12 11:10:00,31.52,31.55,31.5,31.54,147862.0,30.6567,30.6858,30.6372,30.6761,147862.0
2023-07-12 11:20:00,31.54,31.57,31.47,31.55,110770.0,30.6761,30.7053,30.608,30.6858,110770.0
2023-07-12 11:30:00,31.55,31.6,31.5,31.58,101056.0,30.6858,30.7345,30.6372,30.715,101056.0
2023-07-12 11:40:00,31.57,31.57,31.43,31.5,221468.0,30.7053,30.7053,30.5691,30.6372,221468.0
2023-07-12 11:50:00,31.5,31.6,31.5,31.59,97039.0,30.6372,30.7345,30.6372,30.7247,97039.0
2023-07-12 12:00:00,31.59,31.66,31.57,31.63,207381.0,30.7247,30.7928,30.7053,30.7636,207381.0
2023-07-12 12:10:00,31.63,31.68,31.61,31.63,171336.0,30.7636,30.8123,30.7442,30.7636,171336.0
2023-07-12 12:20:00,31.63,31.77,31.61,31.76,189713.0,30.7636,30.8998,30.7442,30.8901,189713.0
2023-07-12 12:30:00,31.77,31.88,31.75,31.84,241157.0,30.8998,31.0068,30.8804,30.9679,241157.0
2023-07-12 12:40:00,31.84,31.84,31.77,31.8,170219.0,30.9679,30.9679,30.8998,30.929,170219.0
2023-07-12 12:50:00,31.8,31.84,31.77,31.84,124486.0,30.929,30.9679,30.8998,30.9679,124486.0
2023-07-12 13:00:00,31.84,31.85,31.74,31.77,116910.0,30.9679,30.9776,30.8706,30.8998,116910.0
2023-07-12 13:10:00,31.77,31.82,31.77,31.82,79685.0,30.8998,30.9484,30.8998,30.9484,79685.0
2023-07-12 13:20:00,31.82,31.82,31.74,31.74,100841.0,30.9484,30.9484,30.8706,30.8706,100841.0
2023-07-12 13:30:00,31.73,31.73,31.67,31.72,145797.0,30.8609,30.8609,30.8026,30.8512,145797.0
2023-07-12 13:40:00,31.73,31.8,31.7,31.79,143719.0,30.8609,30.929,30.8317,30.9193,143719.0
2023-07-12 13:50:00,31.79,31.85,31.77,31.85,199874.0,30.9193,30.9776,30.8998,30.9776,199874.0
2023-07-12 14:00:00,31.84,31.86,31.8,31.84,131212.0,30.9679,30.9873,30.929,30.9679,131212.0
2023-07-12 14:10:00,31.84,31.86,31.82,31.86,107561.0,30.9679,30.9873,30.9484,30.9873,107561.0
2023-07-12 14:20:00,31.86,31.89,31.86,31.89,129833.0,30.9873,31.0165,30.9873,31.0165,129833.0
2023-07-12 14:30:00,31.89,31.95,31.89,31.94,158845.0,31.0165,31.0749,31.0165,31.0652,158845.0
2023-07-12 14:40:00,31.94,31.95,31.87,31.88,110374.0,31.0652,31.0749,30.9971,31.0068,110374.0
2023-07-12 14:50:00,31.88,31.94,31.88,31.93,114028.0,31.0068,31.0652,31.0068,31.0554,114028.0
2023-07-12 15:00:00,31.93,31.94,31.89,31.91,89636.0,31.0554,31.0652,31.0165,31.036,89636.0
2023-07-12 15:10:00,31.91,31.95,31.91,31.91,109220.0,31.036,31.0749,31.036,31.036,109220.0
2023-07-12 15:20:00,31.91,31.91,31.84,31.88,200836.0,31.036,31.036,30.9679,31.0068,200836.0
2023-07-12 15:30:00,31.88,31.94,31.88,31.93,202833.0,31.0068,31.0652,31.0068,31.0554,202833.0
2023-07-12 15:40:00,31.93,31.93,31.85,31.87,176494.0,31.0554,31.0554,30.9776,30.9971,176494.0
2023-07-12 15:50:00,31.86,31.88,31.8,31.86,489093.0,30.9873,31.0068,30.929,30.9873,489093.0
2023-07-13 09:30:00,32.17,32.24,32.02,32.11,339815.0,31.2889,31.3569,31.143,31.2305,339815.0
2023-07-13 09:40:00,32.09,32.21,32.04,32.06,159490.0,31.211,31.3278,31.1624,31.1819,159490.0
2023-07-13 09:50:00,32.06,32.24,32.05,32.11,205856.0,31.1819,31.3569,31.1721,31.2305,205856.0
2023-07-13 10:00:00,32.1,32.1,31.95,32.07,159220.0,31.2208,31.2208,31.0749,31.1916,159220.0
2023-07-13 10:10:00,32.07,32.12,32.03,32.07,43221.0,31.1916,31.2402,31.1527,31.1916,43221.0
2023-07-13 10:20:00,32.08,32.09,31.97,31.99,42298.0,31.2013,31.211,31.0943,31.1138,42298.0
2023-07-13 10:30:00,31.98,32.04,31.95,32.01,103476.0,31.1041,31.1624,31.0749,31.1332,103476.0
2023-07-13 10:40:00,32.01,32.06,31.96,32.05,49551.0,31.1332,31.1819,31.0846,31.1721,49551.0
2023-07-13 10:50:00,32.06,32.16,32.06,32.16,64851.0,31.1819,31.2791,31.1819,31.2791,64851.0
2023-07-13 11:00:00,32.16,32.21,32.13,32.15,218404.0,31.2791,31.3278,31.25,31.2694,218404.0
2023-07-13 11:10:00,32.16,32.2,32.13,32.18,71968.0,31.2791,31.318,31.25,31.2986,71968.0
2023-07-13 11:20:00,32.19,32.25,32.16,32.25,95621.0,31.3083,31.3667,31.2791,31.3667,95621.0
2023-07-13 11:30:00,32.26,32.26,32.12,32.13,40180.0,31.3764,31.3764,31.2402,31.25,40180.0
2023-07-13 11:40:00,32.13,32.15,32.06,32.07,24681.0,31.25,31.2694,31.1819,31.1916,24681.0
2023-07-13 11:50:00,32.06,32.06,31.96,31.97,23763.0,31.1819,31.1819,31.0846,31.0943,23763.0
2023-07-13 12:00:00,31.98,32.07,31.96,32.04,27085.0,31.1041,31.1916,31.0846,31.1624,27085.0
2023-07-13 12:10:00,32.05,32.09,32.02,32.09,30394.0,31.1721,31.211,31.143,31.211,30394.0
2023-07-13 12:20:00,32.09,32.12,32.08,32.11,38041.0,31.211,31.2402,31.2013,31.2305,38041.0
2023-07-13 12:30:00,32.11,32.11,32.02,32.03,42821.0,31.2305,31.2305,31.143,31.1527,42821.0
2023-07-13 12:40:00,32.03,32.12,32.03,32.11,17594.0,31.1527,31.2402,31.1527,31.2305,17594.0
2023-07-13 12:50:00,32.12,32.13,32.09,32.11,22457.0,31.2402,31.25,31.211,31.2305,22457.0
2023-07-13 13:00:00,32.1,32.13,32.07,32.1,31200.0,31.2208,31.25,31.1916,31.2208,31200.0
2023-07-13 13:10:00,32.1,32.15,32.08,32.15,40230.0,31.2208,31.2694,31.2013,31.2694,40230.0
2023-07-13 13:20:00,32.15,32.16,32.12,32.14,39292.0,31.2694,31.2791,31.2402,31.2597,39292.0
2023-07-13 13:30:00,32.15,32.16,32.1,32.12,50958.0,31.2694,31.2791,31.2208,31.2402,50958.0
2023-07-13 13:40:00,32.13,32.19,32.13,32.18,36660.0,31.25,31.3083,31.25,31.2986,36660.0
2023-07-13 13:50:00,32.18,32.2,32.16,32.2,60657.0,31.2986,31.318,31.2791,31.318,60657.0
2023-07-13 14:00:00,32.2,32.23,32.18,32.22,27805.0,31.318,31.3472,31.2986,31.3375,27805.0
2023-07-13 14:10:00,32.22,32.22,32.16,32.18,12293.0,31.3375,31.3375,31.2791,31.2986,12293.0
2023-07-13 14:20:00,32.17,32.17,32.14,32.16,22490.0,31.2889,31.2889,31.2597,31.2791,22490.0
2023-07-13 14:30:00,32.16,32.16,32.13,32.13,30382.0,31.2791,31.2791,31.25,31.25,30382.0
2023-07-13 14:40:00,32.13,32.16,32.13,32.16,17842.0,31.25,31.2791,31.25,31.2791,17842.0
2023-07-13 14:50:00,32.16,32.16,32.15,32.16,14011.0,31.2791,31.2791,31.2694,31.2791,14011.0
2023-07-13 15:00:00,32.15,32.17,32.13,32.17,26086.0,31.2694,31.2889,31.25,31.2889,26086.0
2023-07-13 15:10:00,32.17,32.18,32.15,32.16,44190.0,31.2889,31.2986,31.2694,31.2791,44190.0
2023-07-13 15:20:00,32.16,32.2,32.15,32.2,37894.0,31.2791,31.318,31.2694,31.318,37894.0
2023-07-13 15:30:00,32.2,32.23,32.2,32.2,115502.0,31.318,31.3472,31.318,31.318,115502.0
2023-07-13 15:40:00,32.2,32.22,32.18,32.19,98183.0,31.318,31.3375,31.2986,31.3083,98183.0
2023-07-13 15:50:00,32.18,32.22,32.16,32.17,390164.0,31.2986,31.3375,31.2791,31.2889,390164.0
2023-07-14 09:30:00,32.19,32.36,32.15,32.27,241880.0,31.3083,31.4737,31.2694,31.3861,241880.0
2023-07-14 09:40:00,32.27,32.36,32.18,32.3,100367.0,31.3861,31.4737,31.2986,31.4153,100367.0
2023-07-14 09:50:00,32.3,32.39,32.24,32.37,78365.0,31.4153,31.5028,31.3569,31.4834,78365.0
2023-07-14 10:00:00,32.37,32.37,32.04,32.1,202874.0,31.4834,31.4834,31.1624,31.2208,202874.0
2023-07-14 10:10:00,32.1,32.14,31.92,31.98,150873.0,31.2208,31.2597,31.0457,31.1041,150873.0
2023-07-14 10:20:00,31.98,32.14,31.9,32.14,83532.0,31.1041,31.2597,31.0263,31.2597,83532.0
2023-07-14 10:30:00,32.14,32.18,32.1,32.11,202346.0,31.2597,31.2986,31.2208,31.2305,202346.0
2023-07-14 10:40:00,32.11,32.2,32.08,32.2,44726.0,31.2305,31.318,31.2013,31.318,44726.0
2023-07-14 10:50:00,32.2,32.32,32.16,32.31,48265.0,31.318,31.4347,31.2791,31.425,48265.0
2023-07-14 11:00:00,32.32,32.38,32.24,32.24,50217.0,31.4347,31.4931,31.3569,31.3569,50217.0
2023-07-14 11:10:00,32.25,32.3,32.25,32.26,51018.0,31.3667,31.4153,31.3667,31.3764,51018.0
2023-07-14 11:20:00,32.26,32.31,32.22,32.31,42399.0,31.3764,31.425,31.3375,31.425,42399.0
2023-07-14 11:30:00,32.31,32.31,32.22,32.25,68528.0,31.425,31.425,31.3375,31.3667,68528.0
2023-07-14 11:40:00,32.24,32.25,32.2,32.2,33738.0,31.3569,31.3667,31.318,31.318,33738.0
2023-07-14 11:50:00,32.2,32.22,32.16,32.19,34752.0,31.318,31.3375,31.2791,31.3083,34752.0
2023-07-14 12:00:00,32.2,32.2,32.13,32.13,45054.0,31.318,31.318,31.25,31.25,45054.0
2023-07-14 12:10:00,32.13,32.21,32.12,32.2,26830.0,31.25,31.3278,31.2402,31.318,26830.0
2023-07-14 12:20:00,32.2,32.22,32.16,32.16,37133.0,31.318,31.3375,31.2791,31.2791,37133.0
2023-07-14 12:30:00,32.15,32.2,32.1,32.2,41860.0,31.2694,31.318,31.2208,31.318,41860.0
2023-07-14 12:40:00,32.2,32.23,32.17,32.2,45112.0,31.318,31.3472,31.2889,31.318,45112.0
2023-07-14 12:50:00,32.2,32.24,32.2,32.23,24022.0,31.318,31.3569,31.318,31.3472,24022.0
2023-07-14 13:00:00,32.24,32.27,32.24,32.27,28527.0,31.3569,31.3861,31.3569,31.3861,28527.0
2023-07-14 13:10:00,32.27,32.29,32.23,32.24,18349.0,31.3861,31.4056,31.3472,31.3569,18349.0
2023-07-14 13:20:00,32.25,32.27,32.24,32.27,20548.0,31.3667,31.3861,31.3569,31.3861,20548.0
2023-07-14 13:30:00,32.27,32.28,32.24,32.24,13742.0,31.3861,31.3958,31.3569,31.3569,13742.0
2023-07-14 13:40:00,32.24,32.26,32.22,32.25,12528.0,31.3569,31.3764,31.3375,31.3667,12528.0
2023-07-14 13:50:00,32.25,32.28,32.25,32.26,14547.0,31.3667,31.3958,31.3667,31.3764,14547.0
2023-07-14 14:00:00,32.27,32.28,32.26,32.27,12319.0,31.3861,31.3958,31.3764,31.3861,12319.0
2023-07-14 14:10:00,32.26,32.26,32.22,32.23,12082.0,31.3764,31.3764,31.3375,31.3472,12082.0
2023-07-14 14:20:00,32.22,32.25,32.22,32.23,14647.0,31.3375,31.3667,31.3375,31.3472,14647.0
2023-07-14 14:30:00,32.23,32.23,32.19,32.21,24214.0,31.3472,31.3472,31.3083,31.3278,24214.0
2023-07-14 14:40:00,32.2,32.2,32.17,32.18,8144.0,31.318,31.318,31.2889,31.2986,8144.0
2023-07-14 14:50:00,32.19,32.2,32.13,32.13,48001.0,31.3083,31.318,31.25,31.25,48001.0
2023-07-14 15:00:00,32.12,32.12,32.08,32.08,34901.0,31.2402,31.2402,31.2013,31.2013,34901.0
2023-07-14 15:10:00,32.08,32.14,32.08,32.14,26596.0,31.2013,31.2597,31.2013,31.2597,26596.0
2023-07-14 15:20:00,32.14,32.14,32.07,32.08,46824.0,31.2597,31.2597,31.1916,31.2013,46824.0
2023-07-14 15:30:00,32.08,32.08,32.02,32.03,80082.0,31.2013,31.2013,31.143,31.1527,80082.0
2023-07-14 15:40:00,32.02,32.03,31.98,31.98,77962.0,31.143,31.1527,31.1041,31.1041,77962.0
2023-07-14 15:50:00,31.98,32.01,31.94,31.94,262698.0,31.1041,31.1332,31.0652,31.0652,262698.0
2023-07-17 09:30:00,31.71,31.74,31.48,31.55,247094.0,30.8415,30.8706,30.6178,30.6858,247094.0
2023-07-17 09:40:00,31.56,31.69,31.55,31.68,82972.0,30.6956,30.822,30.6858,30.8123,82972.0
2023-07-17 09:50:00,31.69,31.92,31.69,31.92,73229.0,30.822,31.0457,30.822,31.0457,73229.0
2023-07-17 10:00:00,31.92,32.05,31.85,31.96,68340.0,31.0457,31.1721,30.9776,31.0846,68340.0
2023-07-17 10:10:00,31.95,32.02,31.94,31.94,101920.0,31.0749,31.143,31.0652,31.0652,101920.0
2023-07-17 10:20:00,31.94,32.0,31.9,31.9,36770.0,31.0652,31.1235,31.0263,31.0263,36770.0
2023-07-17 10:30:00,31.88,31.92,31.86,31.9,44032.0,31.0068,31.0457,30.9873,31.0263,44032.0
2023-07-17 10:40:00,31.91,32.0,31.9,31.95,26744.0,31.036,31.1235,31.0263,31.0749,26744.0
2023-07-17 10:50:00,31.95,32.02,31.94,31.97,30928.0,31.0749,31.143,31.0652,31.0943,30928.0
2023-07-17 11:00:00,31.97,31.97,31.81,31.86,14147.0,31.0943,31.0943,30.9387,30.9873,14147.0
2023-07-17 11:10:00,31.86,31.91,31.86,31.91,31639.0,30.9873,31.036,30.9873,31.036,31639.0
2023-07-17 11:20:00,31.91,31.93,31.84,31.87,17669.0,31.036,31.0554,30.9679,30.9971,17669.0
2023-07-17 11:30:00,31.86,31.95,31.86,31.93,36559.0,30.9873,31.0749,30.9873,31.0554,36559.0
2023-07-17 11:40:00,31.93,32.0,31.93,31.99,49958.0,31.0554,31.1235,31.0554,31.1138,49958.0
2023-07-17 11:50:00,31.99,32.03,31.98,32.01,57724.0,31.1138,31.1527,31.1041,31.1332,57724.0
2023-07-17 12:00:00,32.01,32.01,31.98,32.0,43366.0,31.1332,31.1332,31.1041,31.1235,43366.0
2023-07-17 12:10:00,31.99,32.05,31.98,32.0,25795.0,31.1138,31.1721,31.1041,31.1235,25795.0
2023-07-17 12:20:00,32.0,32.0,31.92,31.96,37380.0,31.1235,31.1235,31.0457,31.0846,37380.0
2023-07-17 12:30:00,31.95,32.01,31.93,32.0,28451.0,31.0749,31.1332,31.0554,31.1235,28451.0
2023-07-17 12:40:00,32.01,32.01,31.98,32.01,6226.0,31.1332,31.1332,31.1041,31.1332,6226.0
2023-07-17 12:50:00,32.02,32.04,32.02,32.02,6233.0,31.143,31.1624,31.143,31.143,6233.0
2023-07-17 13:00:00,32.01,32.03,31.98,31.98,11444.0,31.1332,31.1527,31.1041,31.1041,11444.0
2023-07-17 13:10:00,31.97,31.97,31.93,31.95,11283.0,31.0943,31.0943,31.0554,31.0749,11283.0
2023-07-17 13:20:00,31.94,31.95,31.92,31.95,14820.0,31.0652,31.0749,31.0457,31.0749,14820.0
2023-07-17 13:30:00,31.95,31.95,31.93,31.94,12938.0,31.0749,31.0749,31.0554,31.0652,12938.0
2023-07-17 13:40:00,31.95,31.98,31.95,31.97,12933.0,31.0749,31.1041,31.0749,31.0943,12933.0
2023-07-17 13:50:00,31.96,32.0,31.96,31.99,14828.0,31.0846,31.1235,31.0846,31.1138,14828.0
2023-07-17 14:00:00,32.0,32.01,32.0,32.0,65421.0,31.1235,31.1332,31.1235,31.1235,65421.0
2023-07-17 14:10:00,32.01,32.01,31.98,31.99,34687.0,31.1332,31.1332,31.1041,31.1138,34687.0
2023-07-17 14:20:00,31.98,31.99,31.96,31.99,12365.0,31.1041,31.1138,31.0846,31.1138,12365.0
2023-07-17 14:30:00,31.99,31.99,31.96,31.96,10482.0,31.1138,31.1138,31.0846,31.0846,10482.0
2023-07-17 14:40:00,31.96,32.02,31.96,32.02,9942.0,31.0846,31.143,31.0846,31.143,9942.0
2023-07-17 14:50:00,32.01,32.03,32.0,32.02,25079.0,31.1332,31.1527,31.1235,31.143,25079.0
2023-07-17 15:00:00,32.02,32.09,32.02,32.09,16121.0,31.143,31.211,31.143,31.211,16121.0
2023-07-17 15:10:00,32.08,32.08,32.04,32.04,22734.0,31.2013,31.2013,31.1624,31.1624,22734.0
2023-07-17 15:20:00,32.05,32.06,32.02,32.02,37564.0,31.1721,31.1819,31.143,31.143,37564.0
2023-07-17 15:30:00,32.02,32.02,31.98,31.99,30201.0,31.143,31.143,31.1041,31.1138,30201.0
2023-07-17 15:40:00,31.99,32.02,31.99,32.0,37542.0,31.1138,31.143,31.1138,31.1235,37542.0
2023-07-17 15:50:00,32.0,32.02,31.96,31.97,86198.0,31.1235,31.143,31.0846,31.0943,86198.0
2023-07-18 09:30:00,32.37,32.41,32.1,32.39,262904.0,31.4834,31.5223,31.2208,31.5028,262904.0
2023-07-18 09:40:00,32.38,32.42,32.27,32.39,114285.0,31.4931,31.532,31.3861,31.5028,114285.0
2023-07-18 09:50:00,32.39,32.48,32.38,32.48,87891.0,31.5028,31.5904,31.4931,31.5904,87891.0
2023-07-18 10:00:00,32.49,32.77,32.47,32.77,459574.0,31.6001,31.8724,31.5806,31.8724,459574.0
2023-07-18 10:10:00,32.77,32.81,32.7,32.74,94358.0,31.8724,31.9113,31.8043,31.8432,94358.0
2023-07-18 10:20:00,32.74,32.88,32.72,32.86,128070.0,31.8432,31.9794,31.8238,31.96,128070.0
2023-07-18 10:30:00,32.85,32.85,32.73,32.78,93886.0,31.9502,31.9502,31.8335,31.8821,93886.0
2023-07-18 10:40:00,32.78,32.82,32.72,32.79,110334.0,31.8821,31.9211,31.8238,31.8919,110334.0
2023-07-18 10:50:00,32.79,32.87,32.78,32.85,127602.0,31.8919,31.9697,31.8821,31.9502,127602.0
2023-07-18 11:00:00,32.86,32.92,32.81,32.87,116344.0,31.96,32.0183,31.9113,31.9697,116344.0
2023-07-18 11:10:00,32.87,32.88,32.83,32.86,111388.0,31.9697,31.9794,31.9308,31.96,111388.0
2023-07-18 11:20:00,32.86,32.86,32.72,32.77,78231.0,31.96,31.96,31.8238,31.8724,78231.0
2023-07-18 11:30:00,32.76,32.8,32.73,32.74,118630.0,31.8627,31.9016,31.8335,31.8432,118630.0
2023-07-18 11:40:00,32.73,32.74,32.69,32.73,49965.0,31.8335,31.8432,31.7946,31.8335,49965.0
2023-07-18 11:50:00,32.72,32.76,32.69,32.76,60074.0,31.8238,31.8627,31.7946,31.8627,60074.0
2023-07-18 12:00:00,32.76,32.76,32.64,32.72,64658.0,31.8627,31.8627,31.746,31.8238,64658.0
2023-07-18 12:10:00,32.72,32.72,32.63,32.63,55213.0,31.8238,31.8238,31.7363,31.7363,55213.0
2023-07-18 12:20:00,32.63,32.66,32.6,32.64,46813.0,31.7363,31.7654,31.7071,31.746,46813.0
2023-07-18 12:30:00,32.65,32.66,32.59,32.6,37752.0,31.7557,31.7654,31.6974,31.7071,37752.0
2023-07-18 12:40:00,32.6,32.61,32.5,32.56,43545.0,31.7071,31.7168,31.6098,31.6682,43545.0
2023-07-18 12:50:00,32.56,32.63,32.56,32.59,29070.0,31.6682,31.7363,31.6682,31.6974,29070.0
2023-07-18 13:00:00,32.59,32.6,32.55,32.58,27651.0,31.6974,31.7071,31.6584,31.6876,27651.0
2023-07-18 13:10:00,32.58,32.59,32.55,32.57,23727.0,31.6876,31.6974,31.6584,31.6779,23727.0
2023-07-18 13:20:00,32.56,32.59,32.55,32.55,59842.0,31.6682,31.6974,31.6584,31.6584,59842.0
2023-07-18 13:30:00,32.55,32.56,32.49,32.52,43567.0,31.6584,31.6682,31.6001,31.6293,43567.0
2023-07-18 13:40:00,32.52,32.52,32.45,32.46,26433.0,31.6293,31.6293,31.5612,31.5709,26433.0
2023-07-18 13:50:00,32.47,32.52,32.47,32.48,33832.0,31.5806,31.6293,31.5806,31.5904,33832.0
2023-07-18 14:00:00,32.47,32.5,32.45,32.5,17280.0,31.5806,31.6098,31.5612,31.6098,17280.0
2023-07-18 14:10:00,32.5,32.55,32.48,32.52,31800.0,31.6098,31.6584,31.5904,31.6293,31800.0
2023-07-18 14:20:00,32.52,32.59,32.52,32.58,66022.0,31.6293,31.6974,31.6293,31.6876,66022.0
2023-07-18 14:30:00,32.58,32.6,32.58,32.58,31539.0,31.6876,31.7071,31.6876,31.6876,31539.0
2023-07-18 14:40:00,32.59,32.63,32.59,32.63,23540.0,31.6974,31.7363,31.6974,31.7363,23540.0
2023-07-18 14:50:00,32.63,32.64,32.62,32.62,51805.0,31.7363,31.746,31.7265,31.7265,51805.0
2023-07-18 15:00:00,32.62,32.62,32.57,32.59,41342.0,31.7265,31.7265,31.6779,31.6974,41342.0
2023-07-18 15:10:00,32.59,32.63,32.59,32.63,38527.0,31.6974,31.7363,31.6974,31.7363,38527.0
2023-07-18 15:20:00,32.63,32.65,32.59,32.63,69756.0,31.7363,31.7557,31.6974,31.7363,69756.0
2023-07-18 15:30:00,32.62,32.67,32.62,32.66,52292.0,31.7265,31.7752,31.7265,31.7654,52292.0
2023-07-18 15:40:00,32.66,32.68,32.63,32.65,72160.0,31.7654,31.7849,31.7363,31.7557,72160.0
2023-07-18 15:50:00,32.65,32.66,32.56,32.58,347329.0,31.7557,31.7654,31.6682,31.6876,347329.0
2023-07-19 09:30:00,32.44,32.56,32.37,32.53,174815.0,31.5515,31.6682,31.4834,31.639,174815.0
2023-07-19 09:40:00,32.53,32.55,32.4,32.45,87465.0,31.639,31.6584,31.5126,31.5612,87465.0
2023-07-19 09:50:00,32.45,32.54,32.39,32.44,84583.0,31.5612,31.6487,31.5028,31.5515,84583.0
2023-07-19 10:00:00,32.43,32.46,32.36,32.39,68371.0,31.5417,31.5709,31.4737,31.5028,68371.0
2023-07-19 10:10:00,32.38,32.38,32.31,32.34,42075.0,31.4931,31.4931,31.425,31.4542,42075.0
2023-07-19 10:20:00,32.33,32.34,32.26,32.31,38884.0,31.4445,31.4542,31.3764,31.425,38884.0
2023-07-19 10:30:00,32.31,32.33,32.27,32.3,29810.0,31.425,31.4445,31.3861,31.4153,29810.0
2023-07-19 10:40:00,32.3,32.31,32.24,32.28,83519.0,31.4153,31.425,31.3569,31.3958,83519.0
2023-07-19 10:50:00,32.28,32.4,32.28,32.4,67493.0,31.3958,31.5126,31.3958,31.5126,67493.0
2023-07-19 11:00:00,32.4,32.4,32.32,32.34,32638.0,31.5126,31.5126,31.4347,31.4542,32638.0
2023-07-19 11:10:00,32.34,32.41,32.34,32.39,42274.0,31.4542,31.5223,31.4542,31.5028,42274.0
2023-07-19 11:20:00,32.39,32.48,32.38,32.48,27021.0,31.5028,31.5904,31.4931,31.5904,27021.0
2023-07-19 11:30:00,32.48,32.5,32.31,32.32,29631.0,31.5904,31.6098,31.425,31.4347,29631.0
2023-07-19 11:40:00,32.32,32.35,32.3,32.35,36592.0,31.4347,31.4639,31.4153,31.4639,36592.0
2023-07-19 11:50:00,32.35,32.37,32.32,32.32,18251.0,31.4639,31.4834,31.4347,31.4347,18251.0
2023-07-19 12:00:00,32.33,32.33,32.24,32.26,22817.0,31.4445,31.4445,31.3569,31.3764,22817.0
2023-07-19 12:10:00,32.25,32.29,32.23,32.26,25104.0,31.3667,31.4056,31.3472,31.3764,25104.0
2023-07-19 12:20:00,32.25,32.28,32.24,32.27,23300.0,31.3667,31.3958,31.3569,31.3861,23300.0
2023-07-19 12:30:00,32.27,32.28,32.24,32.26,15522.0,31.3861,31.3958,31.3569,31.3764,15522.0
2023-07-19 12:40:00,32.25,32.3,32.25,32.29,36642.0,31.3667,31.4153,31.3667,31.4056,36642.0
2023-07-19 12:50:00,32.28,32.34,32.28,32.31,22153.0,31.3958,31.4542,31.3958,31.425,22153.0
2023-07-19 13:00:00,32.32,32.38,32.32,32.38,31792.0,31.4347,31.4931,31.4347,31.4931,31792.0
2023-07-19 13:10:00,32.38,32.38,32.33,32.35,22106.0,31.4931,31.4931,31.4445,31.4639,22106.0
2023-07-19 13:20:00,32.35,32.37,32.34,32.37,17750.0,31.4639,31.4834,31.4542,31.4834,17750.0
2023-07-19 13:30:00,32.37,32.38,32.35,32.35,10045.0,31.4834,31.4931,31.4639,31.4639,10045.0
2023-07-19 13:40:00,32.35,32.38,32.35,32.38,14082.0,31.4639,31.4931,31.4639,31.4931,14082.0
2023-07-19 13:50:00,32.38,32.38,32.35,32.35,23462.0,31.4931,31.4931,31.4639,31.4639,23462.0
2023-07-19 14:00:00,32.35,32.38,32.34,32.34,22328.0,31.4639,31.4931,31.4542,31.4542,22328.0
2023-07-19 14:10:00,32.34,32.34,32.32,32.33,13563.0,31.4542,31.4542,31.4347,31.4445,13563.0
2023-07-19 14:20:00,32.34,32.35,32.33,32.35,13035.0,31.4542,31.4639,31.4445,31.4639,13035.0
2023-07-19 14:30:00,32.35,32.39,32.35,32.37,34084.0,31.4639,31.5028,31.4639,31.4834,34084.0
2023-07-19 14:40:00,32.38,32.4,32.38,32.4,15166.0,31.4931,31.5126,31.4931,31.5126,15166.0
2023-07-19 14:50:00,32.39,32.41,32.38,32.38,26160.0,31.5028,31.5223,31.4931,31.4931,26160.0
2023-07-19 15:00:00,32.38,32.44,32.38,32.42,40766.0,31.4931,31.5515,31.4931,31.532,40766.0
2023-07-19 15:10:00,32.41,32.44,32.41,32.42,26706.0,31.5223,31.5515,31.5223,31.532,26706.0
2023-07-19 15:20:00,32.41,32.43,32.41,32.42,15778.0,31.5223,31.5417,31.5223,31.532,15778.0
2023-07-19 15:30:00,32.42,32.42,32.39,32.41,23209.0,31.532,31.532,31.5028,31.5223,23209.0
2023-07-19 15:40:00,32.41,32.44,32.38,32.4,93092.0,31.5223,31.5515,31.4931,31.5126,93092.0
2023-07-19 15:50:00,32.4,32.41,32.35,32.36,157992.0,31.5126,31.5223,31.4639,31.4737,157992.0
2023-07-20 09:30:00,32.08,32.21,31.94,31.94,225620.0,31.2013,31.3278,31.0652,31.0652,225620.0
2023-07-20 09:40:00,31.93,32.08,31.89,32.05,63018.0,31.0554,31.2013,31.0165,31.1721,63018.0
2023-07-20 09:50:00,32.05,32.13,31.98,32.07,52270.0,31.1721,31.25,31.1041,31.1916,52270.0
2023-07-20 10:00:00,32.07,32.09,31.91,31.92,58438.0,31.1916,31.211,31.036,31.0457,58438.0
2023-07-20 10:10:00,31.92,31.98,31.81,31.97,119726.0,31.0457,31.1041,30.9387,31.0943,119726.0
2023-07-20 10:20:00,31.99,32.0,31.82,31.83,55647.0,31.1138,31.1235,30.9484,30.9582,55647.0
2023-07-20 10:30:00,31.84,31.84,31.65,31.66,147754.0,30.9679,30.9679,30.7831,30.7928,147754.0
2023-07-20 10:40:00,31.66,31.7,31.58,31.65,153023.0,30.7928,30.8317,30.715,30.7831,153023.0
2023-07-20 10:50:00,31.65,31.69,31.63,31.69,100150.0,30.7831,30.822,30.7636,30.822,100150.0
2023-07-20 11:00:00,31.69,31.72,31.68,31.68,64988.0,30.822,30.8512,30.8123,30.8123,64988.0
2023-07-20 11:10:00,31.69,31.7,31.61,31.61,41979.0,30.822,30.8317,30.7442,30.7442,41979.0
2023-07-20 11:20:00,31.62,31.7,31.61,31.65,57287.0,30.7539,30.8317,30.7442,30.7831,57287.0
2023-07-20 11:30:00,31.65,31.68,31.62,31.62,49076.0,30.7831,30.8123,30.7539,30.7539,49076.0
2023-07-20 11:40:00,31.63,31.63,31.53,31.53,52799.0,30.7636,30.7636,30.6664,30.6664,52799.0
2023-07-20 11:50:00,31.53,31.58,31.5,31.5,77243.0,30.6664,30.715,30.6372,30.6372,77243.0
2023-07-20 12:00:00,31.49,31.52,31.45,31.5,114049.0,30.6275,30.6567,30.5886,30.6372,114049.0
2023-07-20 12:10:00,31.51,31.52,31.45,31.48,62036.0,30.6469,30.6567,30.5886,30.6178,62036.0
2023-07-20 12:20:00,31.48,31.5,31.43,31.49,49500.0,30.6178,30.6372,30.5691,30.6275,49500.0
2023-07-20 12:30:00,31.51,31.55,31.48,31.48,43115.0,30.6469,30.6858,30.6178,30.6178,43115.0
2023-07-20 12:40:00,31.48,31.48,31.44,31.46,42051.0,30.6178,30.6178,30.5789,30.5983,42051.0
2023-07-20 12:50:00,31.47,31.52,31.46,31.52,26427.0,30.608,30.6567,30.5983,30.6567,26427.0
2023-07-20 13:00:00,31.52,31.56,31.5,31.51,71155.0,30.6567,30.6956,30.6372,30.6469,71155.0
2023-07-20 13:10:00,31.52,31.56,31.52,31.55,35158.0,30.6567,30.6956,30.6567,30.6858,35158.0
2023-07-20 13:20:00,31.54,31.56,31.54,31.56,31137.0,30.6761,30.6956,30.6761,30.6956,31137.0
2023-07-20 13:30:00,31.57,31.6,31.56,31.56,48712.0,30.7053,30.7345,30.6956,30.6956,48712.0
2023-07-20 13:40:00,31.55,31.59,31.55,31.56,51986.0,30.6858,30.7247,30.6858,30.6956,51986.0
2023-07-20 13:50:00,31.57,31.59,31.56,31.57,55796.0,30.7053,30.7247,30.6956,30.7053,55796.0
2023-07-20 14:00:00,31.57,31.6,31.54,31.57,35037.0,30.7053,30.7345,30.6761,30.7053,35037.0
2023-07-20 14:10:00,31.56,31.56,31.51,31.52,32403.0,30.6956,30.6956,30.6469,30.6567,32403.0
2023-07-20 14:20:00,31.51,31.55,31.5,31.5,32926.0,30.6469,30.6858,30.6372,30.6372,32926.0
2023-07-20 14:30:00,31.5,31.55,31.49,31.55,72755.0,30.6372,30.6858,30.6275,30.6858,72755.0
2023-07-20 14:40:00,31.55,31.57,31.52,31.53,51559.0,30.6858,30.7053,30.6567,30.6664,51559.0
2023-07-20 14:50:00,31.54,31.57,31.53,31.53,42010.0,30.6761,30.7053,30.6664,30.6664,42010.0
2023-07-20 15:00:00,31.53,31.55,31.5,31.55,50565.0,30.6664,30.6858,30.6372,30.6858,50565.0
2023-07-20 15:10:00,31.55,31.59,31.55,31.59,71956.0,30.6858,30.7247,30.6858,30.7247,71956.0
2023-07-20 15:20:00,31.6,31.61,31.52,31.53,75126.0,30.7345,30.7442,30.6567,30.6664,75126.0
2023-07-20 15:30:00,31.54,31.55,31.48,31.5,61336.0,30.6761,30.6858,30.6178,30.6372,61336.0
2023-07-20 15:40:00,31.5,31.54,31.48,31.54,81972.0,30.6372,30.6761,30.6178,30.6761,81972.0
2023-07-20 15:50:00,31.52,31.52,31.36,31.37,490645.0,30.6567,30.6567,30.501,30.5108,490645.0
2023-07-21 09:30:00,31.19,31.48,31.05,31.44,338868.0,30.3357,30.6178,30.1995,30.5789,338868.0
2023-07-21 09:40:00,31.44,31.52,31.28,31.3,149857.0,30.5789,30.6567,30.4232,30.4427,149857.0
2023-07-21 09:50:00,31.3,31.41,31.28,31.38,73814.0,30.4427,30.5497,30.4232,30.5205,73814.0
2023-07-21 10:00:00,31.37,31.38,31.27,31.28,72113.0,30.5108,30.5205,30.4135,30.4232,72113.0
2023-07-21 10:10:00,31.28,31.37,31.26,31.31,85139.0,30.4232,30.5108,30.4038,30.4524,85139.0
2023-07-21 10:20:00,31.31,31.39,31.25,31.39,83194.0,30.4524,30.5302,30.3941,30.5302,83194.0
2023-07-21 10:30:00,31.4,31.55,31.38,31.54,104359.0,30.5399,30.6858,30.5205,30.6761,104359.0
2023-07-21 10:40:00,31.54,31.56,31.43,31.46,53901.0,30.6761,30.6956,30.5691,30.5983,53901.0
2023-07-21 10:50:00,31.45,31.45,31.39,31.4,28420.0,30.5886,30.5886,30.5302,30.5399,28420.0
2023-07-21 11:00:00,31.39,31.42,31.32,31.39,50476.0,30.5302,30.5594,30.4621,30.5302,50476.0
2023-07-21 11:10:00,31.4,31.52,31.4,31.49,51975.0,30.5399,30.6567,30.5399,30.6275,51975.0
2023-07-21 11:20:00,31.5,31.52,31.47,31.52,14766.0,30.6372,30.6567,30.608,30.6567,14766.0
2023-07-21 11:30:00,31.52,31.54,31.49,31.54,25347.0,30.6567,30.6761,30.6275,30.6761,25347.0
2023-07-21 11:40:00,31.54,31.54,31.47,31.48,21679.0,30.6761,30.6761,30.608,30.6178,21679.0
2023-07-21 11:50:00,31.48,31.49,31.45,31.45,71629.0,30.6178,30.6275,30.5886,30.5886,71629.0
2023-07-21 12:00:00,31.45,31.46,31.4,31.41,26677.0,30.5886,30.5983,30.5399,30.5497,26677.0
2023-07-21 12:10:00,31.41,31.42,31.37,31.4,56932.0,30.5497,30.5594,30.5108,30.5399,56932.0
2023-07-21 12:20:00,31.41,31.45,31.41,31.43,29572.0,30.5497,30.5886,30.5497,30.5691,29572.0
2023-07-21 12:30:00,31.44,31.44,31.4,31.44,39020.0,30.5789,30.5789,30.5399,30.5789,39020.0
2023-07-21 12:40:00,31.44,31.45,31.39,31.4,39555.0,30.5789,30.5886,30.5302,30.5399,39555.0
2023-07-21 12:50:00,31.41,31.44,31.39,31.43,22525.0,30.5497,30.5789,30.5302,30.5691,22525.0
2023-07-21 13:00:00,31.43,31.47,31.43,31.45,32639.0,30.5691,30.608,30.5691,30.5886,32639.0
2023-07-21 13:10:00,31.46,31.47,31.44,31.47,20454.0,30.5983,30.608,30.5789,30.608,20454.0
2023-07-21 13:20:00,31.48,31.48,31.45,31.46,20925.0,30.6178,30.6178,30.5886,30.5983,20925.0
2023-07-21 13:30:00,31.45,31.46,31.43,31.46,60557.0,30.5886,30.5983,30.5691,30.5983,60557.0
2023-07-21 13:40:00,31.46,31.47,31.44,31.45,23925.0,30.5983,30.608,30.5789,30.5886,23925.0
2023-07-21 13:50:00,31.45,31.46,31.42,31.43,12300.0,30.5886,30.5983,30.5594,30.5691,12300.0
2023-07-21 14:00:00,31.43,31.48,31.43,31.45,26862.0,30.5691,30.6178,30.5691,30.5886,26862.0
2023-07-21 14:10:00,31.45,31.47,31.42,31.43,16629.0,30.5886,30.608,30.5594,30.5691,16629.0
2023-07-21 14:20:00,31.44,31.44,31.43,31.43,20254.0,30.5789,30.5789,30.5691,30.5691,20254.0
2023-07-21 14:30:00,31.44,31.44,31.41,31.43,16944.0,30.5789,30.5789,30.5497,30.5691,16944.0
2023-07-21 14:40:00,31.43,31.44,31.43,31.44,27474.0,30.5691,30.5789,30.5691,30.5789,27474.0
2023-07-21 14:50:00,31.43,31.45,31.43,31.44,21332.0,30.5691,30.5886,30.5691,30.5789,21332.0
2023-07-21 15:00:00,31.42,31.42,31.37,31.37,43650.0,30.5594,30.5594,30.5108,30.5108,43650.0
2023-07-21 15:10:00,31.38,31.41,31.38,31.41,32146.0,30.5205,30.5497,30.5205,30.5497,32146.0
2023-07-21 15:20:00,31.41,31.45,31.41,31.42,23592.0,30.5497,30.5886,30.5497,30.5594,23592.0
2023-07-21 15:30:00,31.42,31.47,31.42,31.46,47474.0,30.5594,30.608,30.5594,30.5983,47474.0
2023-07-21 15:40:00,31.45,31.46,31.43,31.45,49088.0,30.5886,30.5983,30.5691,30.5886,49088.0
2023-07-21 15:50:00,31.45,31.5,31.44,31.48,128219.0,30.5886,30.6372,30.5789,30.6178,128219.0
2023-07-24 09:30:00,31.46,31.47,31.29,31.33,168910.0,30.5983,30.608,30.433,30.4719,168910.0
2023-07-24 09:40:00,31.34,31.59,31.32,31.46,149696.0,30.4816,30.7247,30.4621,30.5983,149696.0
2023-07-24 09:50:00,31.46,31.47,31.24,31.27,83640.0,30.5983,30.608,30.3843,30.4135,83640.0
2023-07-24 10:00:00,31.27,31.36,31.25,31.33,41015.0,30.4135,30.501,30.3941,30.4719,41015.0
2023-07-24 10:10:00,31.34,31.39,31.27,31.3,27944.0,30.4816,30.5302,30.4135,30.4427,27944.0
2023-07-24 10:20:00,31.3,31.32,31.09,31.1,69761.0,30.4427,30.4621,30.2384,30.2482,69761.0
2023-07-24 10:30:00,31.09,31.19,31.02,31.19,64946.0,30.2384,30.3357,30.1704,30.3357,64946.0
2023-07-24 10:40:00,31.19,31.3,31.17,31.3,40857.0,30.3357,30.4427,30.3162,30.4427,40857.0
2023-07-24 10:50:00,31.31,31.34,31.21,31.23,59695.0,30.4524,30.4816,30.3552,30.3746,59695.0
2023-07-24 11:00:00,31.23,31.26,31.18,31.23,26270.0,30.3746,30.4038,30.326,30.3746,26270.0
2023-07-24 11:10:00,31.23,31.31,31.23,31.3,37520.0,30.3746,30.4524,30.3746,30.4427,37520.0
2023-07-24 11:20:00,31.3,31.31,31.23,31.26,22336.0,30.4427,30.4524,30.3746,30.4038,22336.0
2023-07-24 11:30:00,31.26,31.32,31.26,31.31,26280.0,30.4038,30.4621,30.4038,30.4524,26280.0
2023-07-24 11:40:00,31.31,31.31,31.26,31.31,17613.0,30.4524,30.4524,30.4038,30.4524,17613.0
2023-07-24 11:50:00,31.31,31.32,31.29,31.31,30407.0,30.4524,30.4621,30.433,30.4524,30407.0
2023-07-24 12:00:00,31.31,31.31,31.26,31.27,19356.0,30.4524,30.4524,30.4038,30.4135,19356.0
2023-07-24 12:10:00,31.26,31.29,31.25,31.25,18949.0,30.4038,30.433,30.3941,30.3941,18949.0
2023-07-24 12:20:00,31.25,31.27,31.23,31.26,18556.0,30.3941,30.4135,30.3746,30.4038,18556.0
2023-07-24 12:30:00,31.25,31.29,31.25,31.28,26132.0,30.3941,30.433,30.3941,30.4232,26132.0
2023-07-24 12:40:00,31.29,31.31,31.26,31.26,15370.0,30.433,30.4524,30.4038,30.4038,15370.0
2023-07-24 12:50:00,31.26,31.27,31.25,31.25,13771.0,30.4038,30.4135,30.3941,30.3941,13771.0
2023-07-24 13:00:00,31.25,31.26,31.23,31.26,9782.0,30.3941,30.4038,30.3746,30.4038,9782.0
2023-07-24 13:10:00,31.27,31.31,31.27,31.3,15363.0,30.4135,30.4524,30.4135,30.4427,15363.0
2023-07-24 13:20:00,31.31,31.33,31.3,31.33,20858.0,30.4524,30.4719,30.4427,30.4719,20858.0
2023-07-24 13:30:00,31.33,31.35,31.32,31.35,30815.0,30.4719,30.4913,30.4621,30.4913,30815.0
2023-07-24 13:40:00,31.35,31.38,31.34,31.36,29145.0,30.4913,30.5205,30.4816,30.501,29145.0
2023-07-24 13:50:00,31.37,31.39,31.36,31.39,16113.0,30.5108,30.5302,30.501,30.5302,16113.0
2023-07-24 14:00:00,31.39,31.39,31.38,31.39,28778.0,30.5302,30.5302,30.5205,30.5302,28778.0
2023-07-24 14:10:00,31.39,31.39,31.34,31.35,49184.0,30.5302,30.5302,30.4816,30.4913,49184.0
2023-07-24 14:20:00,31.35,31.38,31.35,31.36,25848.0,30.4913,30.5205,30.4913,30.501,25848.0
2023-07-24 14:30:00,31.36,31.38,31.36,31.38,7187.0,30.501,30.5205,30.501,30.5205,7187.0
2023-07-24 14:40:00,31.38,31.38,31.29,31.29,44265.0,30.5205,30.5205,30.433,30.433,44265.0
2023-07-24 14:50:00,31.29,31.29,31.27,31.29,14543.0,30.433,30.433,30.4135,30.433,14543.0
2023-07-24 15:00:00,31.28,31.29,31.27,31.29,15235.0,30.4232,30.433,30.4135,30.433,15235.0
2023-07-24 15:10:00,31.29,31.3,31.27,31.3,27153.0,30.433,30.4427,30.4135,30.4427,27153.0
2023-07-24 15:20:00,31.3,31.3,31.26,31.26,15616.0,30.4427,30.4427,30.4038,30.4038,15616.0
2023-07-24 15:30:00,31.27,31.3,31.27,31.29,35637.0,30.4135,30.4427,30.4135,30.433,35637.0
2023-07-24 15:40:00,31.28,31.3,31.27,31.28,32278.0,30.4232,30.4427,30.4135,30.4232,32278.0
2023-07-24 15:50:00,31.28,31.34,31.27,31.31,159429.0,30.4232,30.4816,30.4135,30.4524,159429.0
2023-07-25 09:30:00,31.4,31.61,31.37,31.54,323505.0,30.5399,30.7442,30.5108,30.6761,323505.0
2023-07-25 09:40:00,31.55,31.56,31.35,31.39,163403.0,30.6858,30.6956,30.4913,30.5302,163403.0
2023-07-25 09:50:00,31.38,31.46,31.34,31.46,67584.0,30.5205,30.5983,30.4816,30.5983,67584.0
2023-07-25 10:00:00,31.45,31.55,31.32,31.53,103316.0,30.5886,30.6858,30.4621,30.6664,103316.0
2023-07-25 10:10:00,31.54,31.73,31.54,31.66,140074.0,30.6761,30.8609,30.6761,30.7928,140074.0
2023-07-25 10:20:00,31.67,31.71,31.6,31.64,46413.0,30.8026,30.8415,30.7345,30.7734,46413.0
2023-07-25 10:30:00,31.63,31.66,31.56,31.6,68126.0,30.7636,30.7928,30.6956,30.7345,68126.0
2023-07-25 10:40:00,31.59,31.64,31.57,31.64,16529.0,30.7247,30.7734,30.7053,30.7734,16529.0
2023-07-25 10:50:00,31.64,31.7,31.63,31.7,23685.0,30.7734,30.8317,30.7636,30.8317,23685.0
2023-07-25 11:00:00,31.71,31.79,31.7,31.72,57548.0,30.8415,30.9193,30.8317,30.8512,57548.0
2023-07-25 11:10:00,31.72,31.72,31.62,31.63,33817.0,30.8512,30.8512,30.7539,30.7636,33817.0
2023-07-25 11:20:00,31.62,31.65,31.59,31.59,22979.0,30.7539,30.7831,30.7247,30.7247,22979.0
2023-07-25 11:30:00,31.59,31.64,31.59,31.63,27457.0,30.7247,30.7734,30.7247,30.7636,27457.0
2023-07-25 11:40:00,31.62,31.62,31.57,31.6,21811.0,30.7539,30.7539,30.7053,30.7345,21811.0
2023-07-25 11:50:00,31.58,31.63,31.58,31.6,17052.0,30.715,30.7636,30.715,30.7345,17052.0
2023-07-25 12:00:00,31.6,31.65,31.56,31.64,28507.0,30.7345,30.7831,30.6956,30.7734,28507.0
2023-07-25 12:10:00,31.64,31.67,31.64,31.66,20039.0,30.7734,30.8026,30.7734,30.7928,20039.0
2023-07-25 12:20:00,31.66,31.66,31.61,31.61,26226.0,30.7928,30.7928,30.7442,30.7442,26226.0
2023-07-25 12:30:00,31.61,31.65,31.61,31.61,17495.0,30.7442,30.7831,30.7442,30.7442,17495.0
2023-07-25 12:40:00,31.62,31.64,31.6,31.6,29128.0,30.7539,30.7734,30.7345,30.7345,29128.0
2023-07-25 12:50:00,31.6,31.63,31.58,31.59,13181.0,30.7345,30.7636,30.715,30.7247,13181.0
2023-07-25 13:00:00,31.6,31.61,31.57,31.58,24565.0,30.7345,30.7442,30.7053,30.715,24565.0
2023-07-25 13:10:00,31.57,31.6,31.55,31.57,25425.0,30.7053,30.7345,30.6858,30.7053,25425.0
2023-07-25 13:20:00,31.57,31.61,31.54,31.6,31758.0,30.7053,30.7442,30.6761,30.7345,31758.0
2023-07-25 13:30:00,31.6,31.68,31.6,31.68,16540.0,30.7345,30.8123,30.7345,30.8123,16540.0
2023-07-25 13:40:00,31.68,31.71,31.68,31.69,17685.0,30.8123,30.8415,30.8123,30.822,17685.0
2023-07-25 13:50:00,31.7,31.73,31.68,31.7,23132.0,30.8317,30.8609,30.8123,30.8317,23132.0
2023-07-25 14:00:00,31.7,31.73,31.7,31.73,16072.0,30.8317,30.8609,30.8317,30.8609,16072.0
2023-07-25 14:10:00,31.73,31.78,31.73,31.78,9173.0,30.8609,30.9095,30.8609,30.9095,9173.0
2023-07-25 14:20:00,31.78,31.8,31.77,31.8,18876.0,30.9095,30.929,30.8998,30.929,18876.0
2023-07-25 14:30:00,31.8,31.83,31.8,31.82,46235.0,30.929,30.9582,30.929,30.9484,46235.0
2023-07-25 14:40:00,31.82,31.84,31.82,31.84,19644.0,30.9484,30.9679,30.9484,30.9679,19644.0
2023-07-25 14:50:00,31.83,31.83,31.77,31.81,40624.0,30.9582,30.9582,30.8998,30.9387,40624.0
2023-07-25 15:00:00,31.82,31.86,31.81,31.86,33940.0,30.9484,30.9873,30.9387,30.9873,33940.0
2023-07-25 15:10:00,31.85,31.86,31.83,31.85,28985.0,30.9776,30.9873,30.9582,30.9776,28985.0
2023-07-25 15:20:00,31.84,31.89,31.84,31.84,31175.0,30.9679,31.0165,30.9679,30.9679,31175.0
2023-07-25 15:30:00,31.84,31.86,31.82,31.82,53819.0,30.9679,30.9873,30.9484,30.9484,53819.0
2023-07-25 15:40:00,31.82,31.84,31.78,31.8,54124.0,30.9484,30.9679,30.9095,30.929,54124.0
2023-07-25 15:50:00,31.8,31.82,31.75,31.76,166488.0,30.929,30.9484,30.8804,30.8901,166488.0
2023-07-26 09:30:00,31.78,31.81,31.58,31.59,218738.0,30.9095,30.9387,30.715,30.7247,218738.0
2023-07-26 09:40:00,31.6,31.67,31.55,31.57,41223.0,30.7345,30.8026,30.6858,30.7053,41223.0
2023-07-26 09:50:00,31.57,31.63,31.55,31.61,33134.0,30.7053,30.7636,30.6858,30.7442,33134.0
2023-07-26 10:00:00,31.6,31.63,31.53,31.57,82866.0,30.7345,30.7636,30.6664,30.7053,82866.0
2023-07-26 10:10:00,31.55,31.6,31.46,31.46,39001.0,30.6858,30.7345,30.5983,30.5983,39001.0
2023-07-26 10:20:00,31.45,31.48,31.39,31.48,43348.0,30.5886,30.6178,30.5302,30.6178,43348.0
2023-07-26 10:30:00,31.48,31.51,31.45,31.49,23305.0,30.6178,30.6469,30.5886,30.6275,23305.0
2023-07-26 10:40:00,31.5,31.57,31.5,31.56,23548.0,30.6372,30.7053,30.6372,30.6956,23548.0
2023-07-26 10:50:00,31.56,31.58,31.49,31.51,22634.0,30.6956,30.715,30.6275,30.6469,22634.0
2023-07-26 11:00:00,31.51,31.59,31.51,31.58,31945.0,30.6469,30.7247,30.6469,30.715,31945.0
2023-07-26 11:10:00,31.59,31.73,31.58,31.7,39329.0,30.7247,30.8609,30.715,30.8317,39329.0
2023-07-26 11:20:00,31.69,31.76,31.69,31.72,25248.0,30.822,30.8901,30.822,30.8512,25248.0
2023-07-26 11:30:00,31.72,31.73,31.66,31.7,30830.0,30.8512,30.8609,30.7928,30.8317,30830.0
2023-07-26 11:40:00,31.7,31.79,31.69,31.77,47946.0,30.8317,30.9193,30.822,30.8998,47946.0
2023-07-26 11:50:00,31.77,31.79,31.7,31.7,83233.0,30.8998,30.9193,30.8317,30.8317,83233.0
2023-07-26 12:00:00,31.7,31.7,31.64,31.64,52122.0,30.8317,30.8317,30.7734,30.7734,52122.0
2023-07-26 12:10:00,31.64,31.73,31.64,31.68,51443.0,30.7734,30.8609,30.7734,30.8123,51443.0
2023-07-26 12:20:00,31.68,31.68,31.64,31.64,23842.0,30.8123,30.8123,30.7734,30.7734,23842.0
2023-07-26 12:30:00,31.64,31.65,31.61,31.61,28211.0,30.7734,30.7831,30.7442,30.7442,28211.0
2023-07-26 12:40:00,31.61,31.63,31.57,31.6,36318.0,30.7442,30.7636,30.7053,30.7345,36318.0
2023-07-26 12:50:00,31.59,31.59,31.55,31.57,32931.0,30.7247,30.7247,30.6858,30.7053,32931.0
2023-07-26 13:00:00,31.57,31.57,31.53,31.53,40638.0,30.7053,30.7053,30.6664,30.6664,40638.0
2023-07-26 13:10:00,31.54,31.54,31.5,31.52,41128.0,30.6761,30.6761,30.6372,30.6567,41128.0
2023-07-26 13:20:00,31.53,31.53,31.49,31.51,13405.0,30.6664,30.6664,30.6275,30.6469,13405.0
2023-07-26 13:30:00,31.52,31.54,31.49,31.49,43974.0,30.6567,30.6761,30.6275,30.6275,43974.0
2023-07-26 13:40:00,31.49,31.5,31.45,31.48,55919.0,30.6275,30.6372,30.5886,30.6178,55919.0
2023-07-26 13:50:00,31.49,31.5,31.43,31.44,17338.0,30.6275,30.6372,30.5691,30.5789,17338.0
2023-07-26 14:00:00,31.43,31.64,31.36,31.52,202679.0,30.5691,30.7734,30.501,30.6567,202679.0
2023-07-26 14:10:00,31.51,31.55,31.45,31.47,84080.0,30.6469,30.6858,30.5886,30.608,84080.0
2023-07-26 14:20:00,31.48,31.49,31.38,31.38,43956.0,30.6178,30.6275,30.5205,30.5205,43956.0
2023-07-26 14:30:00,31.38,31.64,31.35,31.64,167238.0,30.5205,30.7734,30.4913,30.7734,167238.0
2023-07-26 14:40:00,31.65,31.77,31.58,31.66,181289.0,30.7831,30.8998,30.715,30.7928,181289.0
2023-07-26 14:50:00,31.67,31.73,31.65,31.68,93649.0,30.8026,30.8609,30.7831,30.8123,93649.0
2023-07-26 15:00:00,31.68,31.71,31.54,31.56,121295.0,30.8123,30.8415,30.6761,30.6956,121295.0
2023-07-26 15:10:00,31.53,31.55,31.48,31.51,53296.0,30.6664,30.6858,30.6178,30.6469,53296.0
2023-07-26 15:20:00,31.52,31.57,31.52,31.56,47963.0,30.6567,30.7053,30.6567,30.6956,47963.0
2023-07-26 15:30:00,31.56,31.58,31.55,31.58,70618.0,30.6956,30.715,30.6858,30.715,70618.0
2023-07-26 15:40:00,31.58,31.7,31.58,31.68,148361.0,30.715,30.8317,30.715,30.8123,148361.0
2023-07-26 15:50:00,31.67,31.68,31.64,31.66,158121.0,30.8026,30.8123,30.7734,30.7928,158121.0
2023-07-27 09:30:00,31.35,31.39,30.77,30.79,660006.0,30.4913,30.5302,29.9272,29.9467,660006.0
2023-07-27 09:40:00,30.78,30.83,30.61,30.76,395174.0,29.9369,29.9856,29.7716,29.9175,395174.0
2023-07-27 09:50:00,30.76,30.87,30.68,30.68,254860.0,29.9175,30.0245,29.8397,29.8397,254860.0
2023-07-27 10:00:00,30.69,30.82,30.61,30.62,210082.0,29.8494,29.9758,29.7716,29.7813,210082.0
2023-07-27 10:10:00,30.61,30.78,30.59,30.72,122741.0,29.7716,29.9369,29.7521,29.8786,122741.0
2023-07-27 10:20:00,30.72,30.81,30.71,30.81,56094.0,29.8786,29.9661,29.8688,29.9661,56094.0
2023-07-27 10:30:00,30.81,30.88,30.77,30.85,87274.0,29.9661,30.0342,29.9272,30.005,87274.0
2023-07-27 10:40:00,30.84,30.84,30.78,30.8,98012.0,29.9953,29.9953,29.9369,29.9564,98012.0
2023-07-27 10:50:00,30.8,30.8,30.68,30.79,156451.0,29.9564,29.9564,29.8397,29.9467,156451.0
2023-07-27 11:00:00,30.79,30.94,30.78,30.86,89494.0,29.9467,30.0925,29.9369,30.0147,89494.0
2023-07-27 11:10:00,30.86,30.86,30.7,30.72,134291.0,30.0147,30.0147,29.8591,29.8786,134291.0
2023-07-27 11:20:00,30.72,30.77,30.63,30.64,250002.0,29.8786,29.9272,29.791,29.8008,250002.0
2023-07-27 11:30:00,30.64,30.7,30.59,30.62,183253.0,29.8008,29.8591,29.7521,29.7813,183253.0
2023-07-27 11:40:00,30.61,30.73,30.61,30.72,65013.0,29.7716,29.8883,29.7716,29.8786,65013.0
2023-07-27 11:50:00,30.72,30.78,30.72,30.77,54866.0,29.8786,29.9369,29.8786,29.9272,54866.0
2023-07-27 12:00:00,30.77,30.81,30.71,30.73,89388.0,29.9272,29.9661,29.8688,29.8883,89388.0
2023-07-27 12:10:00,30.73,30.73,30.64,30.66,121677.0,29.8883,29.8883,29.8008,29.8202,121677.0
2023-07-27 12:20:00,30.65,30.67,30.64,30.66,41972.0,29.8105,29.8299,29.8008,29.8202,41972.0
2023-07-27 12:30:00,30.66,30.74,30.66,30.74,38830.0,29.8202,29.898,29.8202,29.898,38830.0
2023-07-27 12:40:00,30.75,30.78,30.73,30.76,39144.0,29.9078,29.9369,29.8883,29.9175,39144.0
2023-07-27 12:50:00,30.77,30.78,30.73,30.76,41203.0,29.9272,29.9369,29.8883,29.9175,41203.0
2023-07-27 13:00:00,30.77,30.82,30.73,30.76,110802.0,29.9272,29.9758,29.8883,29.9175,110802.0
2023-07-27 13:10:00,30.76,30.84,30.75,30.77,91000.0,29.9175,29.9953,29.9078,29.9272,91000.0
2023-07-27 13:20:00,30.77,30.78,30.66,30.66,110636.0,29.9272,29.9369,29.8202,29.8202,110636.0
2023-07-27 13:30:00,30.67,30.67,30.57,30.58,157286.0,29.8299,29.8299,29.7327,29.7424,157286.0
2023-07-27 13:40:00,30.58,30.6,30.53,30.54,90899.0,29.7424,29.7619,29.6938,29.7035,90899.0
2023-07-27 13:50:00,30.53,30.61,30.52,30.59,89321.0,29.6938,29.7716,29.6841,29.7521,89321.0
2023-07-27 14:00:00,30.58,30.58,30.52,30.52,77817.0,29.7424,29.7424,29.6841,29.6841,77817.0
2023-07-27 14:10:00,30.53,30.54,30.48,30.5,65672.0,29.6938,29.7035,29.6451,29.6646,65672.0
2023-07-27 14:20:00,30.49,30.5,30.45,30.45,136827.0,29.6549,29.6646,29.616,29.616,136827.0
2023-07-27 14:30:00,30.45,30.46,30.36,30.36,160416.0,29.616,29.6257,29.5284,29.5284,160416.0
2023-07-27 14:40:00,30.36,30.43,30.36,30.4,80679.0,29.5284,29.5965,29.5284,29.5673,80679.0
2023-07-27 14:50:00,30.4,30.42,30.38,30.39,70959.0,29.5673,29.5868,29.5479,29.5576,70959.0
2023-07-27 15:00:00,30.39,30.4,30.38,30.4,62914.0,29.5576,29.5673,29.5479,29.5673,62914.0
2023-07-27 15:10:00,30.41,30.47,30.41,30.45,115407.0,29.5771,29.6354,29.5771,29.616,115407.0
2023-07-27 15:20:00,30.45,30.45,30.41,30.43,127785.0,29.616,29.616,29.5771,29.5965,127785.0
2023-07-27 15:30:00,30.43,30.45,30.39,30.41,160089.0,29.5965,29.616,29.5576,29.5771,160089.0
2023-07-27 15:40:00,30.41,30.43,30.38,30.38,150856.0,29.5771,29.5965,29.5479,29.5479,150856.0
2023-07-27 15:50:00,30.38,30.38,30.34,30.36,438090.0,29.5479,29.5479,29.509,29.5284,438090.0
2023-07-28 09:30:00,30.72,30.78,30.55,30.57,346300.0,29.8786,29.9369,29.7132,29.7327,346300.0
2023-07-28 09:40:00,30.57,30.7,30.48,30.66,132541.0,29.7327,29.8591,29.6451,29.8202,132541.0
2023-07-28 09:50:00,30.66,30.75,30.65,30.67,85151.0,29.8202,29.9078,29.8105,29.8299,85151.0
2023-07-28 10:00:00,30.67,30.77,30.59,30.72,172103.0,29.8299,29.9272,29.7521,29.8786,172103.0
2023-07-28 10:10:00,30.73,30.78,30.7,30.72,78865.0,29.8883,29.9369,29.8591,29.8786,78865.0
2023-07-28 10:20:00,30.72,30.72,30.61,30.65,70819.0,29.8786,29.8786,29.7716,29.8105,70819.0
2023-07-28 10:30:00,30.63,30.63,30.51,30.53,67396.0,29.791,29.791,29.6743,29.6938,67396.0
2023-07-28 10:40:00,30.53,30.56,30.5,30.54,31064.0,29.6938,29.723,29.6646,29.7035,31064.0
2023-07-28 10:50:00,30.54,30.56,30.5,30.54,44059.0,29.7035,29.723,29.6646,29.7035,44059.0
2023-07-28 11:00:00,30.54,30.66,30.52,30.61,55045.0,29.7035,29.8202,29.6841,29.7716,55045.0
2023-07-28 11:10:00,30.61,30.66,30.58,30.64,47760.0,29.7716,29.8202,29.7424,29.8008,47760.0
2023-07-28 11:20:00,30.64,30.77,30.64,30.76,84611.0,29.8008,29.9272,29.8008,29.9175,84611.0
2023-07-28 11:30:00,30.76,30.81,30.75,30.8,50740.0,29.9175,29.9661,29.9078,29.9564,50740.0
2023-07-28 11:40:00,30.8,30.84,30.8,30.8,26257.0,29.9564,29.9953,29.9564,29.9564,26257.0
2023-07-28 11:50:00,30.8,30.84,30.8,30.82,39507.0,29.9564,29.9953,29.9564,29.9758,39507.0
2023-07-28 12:00:00,30.83,30.84,30.8,30.81,33297.0,29.9856,29.9953,29.9564,29.9661,33297.0
2023-07-28 12:10:00,30.81,30.81,30.77,30.78,26455.0,29.9661,29.9661,29.9272,29.9369,26455.0
2023-07-28 12:20:00,30.79,30.8,30.75,30.79,45896.0,29.9467,29.9564,29.9078,29.9467,45896.0
2023-07-28 12:30:00,30.79,30.84,30.78,30.83,25414.0,29.9467,29.9953,29.9369,29.9856,25414.0
2023-07-28 12:40:00,30.83,30.83,30.77,30.77,13355.0,29.9856,29.9856,29.9272,29.9272,13355.0
2023-07-28 12:50:00,30.78,30.82,30.78,30.79,14656.0,29.9369,29.9758,29.9369,29.9467,14656.0
2023-07-28 13:00:00,30.77,30.82,30.77,30.79,36155.0,29.9272,29.9758,29.9272,29.9467,36155.0
2023-07-28 13:10:00,30.79,30.83,30.79,30.8,47320.0,29.9467,29.9856,29.9467,29.9564,47320.0
2023-07-28 13:20:00,30.81,30.81,30.78,30.81,40700.0,29.9661,29.9661,29.9369,29.9661,40700.0
2023-07-28 13:30:00,30.8,30.82,30.71,30.73,156939.0,29.9564,29.9758,29.8688,29.8883,156939.0
2023-07-28 13:40:00,30.73,30.75,30.73,30.74,45597.0,29.8883,29.9078,29.8883,29.898,45597.0
2023-07-28 13:50:00,30.75,30.83,30.75,30.82,47700.0,29.9078,29.9856,29.9078,29.9758,47700.0
2023-07-28 14:00:00,30.83,30.84,30.81,30.82,25953.0,29.9856,29.9953,29.9661,29.9758,25953.0
2023-07-28 14:10:00,30.82,30.83,30.79,30.81,42048.0,29.9758,29.9856,29.9467,29.9661,42048.0
2023-07-28 14:20:00,30.82,30.86,30.82,30.86,21621.0,29.9758,30.0147,29.9758,30.0147,21621.0
2023-07-28 14:30:00,30.86,30.86,30.84,30.84,16068.0,30.0147,30.0147,29.9953,29.9953,16068.0
2023-07-28 14:40:00,30.84,30.84,30.82,30.83,25255.0,29.9953,29.9953,29.9758,29.9856,25255.0
2023-07-28 14:50:00,30.82,30.83,30.79,30.8,31751.0,29.9758,29.9856,29.9467,29.9564,31751.0
2023-07-28 15:00:00,30.79,30.82,30.79,30.81,27250.0,29.9467,29.9758,29.9467,29.9661,27250.0
2023-07-28 15:10:00,30.81,30.82,30.8,30.8,22569.0,29.9661,29.9758,29.9564,29.9564,22569.0
2023-07-28 15:20:00,30.8,30.8,30.78,30.8,22557.0,29.9564,29.9564,29.9369,29.9564,22557.0
2023-07-28 15:30:00,30.8,30.81,30.79,30.8,37734.0,29.9564,29.9661,29.9467,29.9564,37734.0
2023-07-28 15:40:00,30.8,30.81,30.75,30.75,85052.0,29.9564,29.9661,29.9078,29.9078,85052.0
2023-07-28 15:50:00,30.75,30.77,30.72,30.72,178270.0,29.9078,29.9272,29.8786,29.8786,178270.0
2023-07-31 09:30:00,30.97,31.26,30.93,31.26,177084.0,30.1217,30.4038,30.0828,30.4038,177084.0
2023-07-31 09:40:00,31.26,31.42,31.19,31.38,99513.0,30.4038,30.5594,30.3357,30.5205,99513.0
2023-07-31 09:50:00,31.4,31.48,31.31,31.41,166311.0,30.5399,30.6178,30.4524,30.5497,166311.0
2023-07-31 10:00:00,31.42,31.5,31.41,31.44,118989.0,30.5594,30.6372,30.5497,30.5789,118989.0
2023-07-31 10:10:00,31.43,31.48,31.34,31.35,62992.0,30.5691,30.6178,30.4816,30.4913,62992.0
2023-07-31 10:20:00,31.35,31.35,31.29,31.34,20120.0,30.4913,30.4913,30.433,30.4816,20120.0
2023-07-31 10:30:00,31.34,31.42,31.3,31.3,36833.0,30.4816,30.5594,30.4427,30.4427,36833.0
2023-07-31 10:40:00,31.3,31.31,31.27,31.29,23587.0,30.4427,30.4524,30.4135,30.433,23587.0
2023-07-31 10:50:00,31.28,31.39,31.28,31.33,51709.0,30.4232,30.5302,30.4232,30.4719,51709.0
2023-07-31 11:00:00,31.34,31.39,31.31,31.39,28233.0,30.4816,30.5302,30.4524,30.5302,28233.0
2023-07-31 11:10:00,31.4,31.46,31.4,31.42,57969.0,30.5399,30.5983,30.5399,30.5594,57969.0
2023-07-31 11:20:00,31.43,31.51,31.43,31.51,37166.0,30.5691,30.6469,30.5691,30.6469,37166.0
2023-07-31 11:30:00,31.52,31.59,31.52,31.59,59541.0,30.6567,30.7247,30.6567,30.7247,59541.0
2023-07-31 11:40:00,31.59,31.66,31.58,31.66,77992.0,30.7247,30.7928,30.715,30.7928,77992.0
2023-07-31 11:50:00,31.66,31.69,31.59,31.69,119937.0,30.7928,30.822,30.7247,30.822,119937.0
2023-07-31 12:00:00,31.69,31.7,31.64,31.65,62024.0,30.822,30.8317,30.7734,30.7831,62024.0
2023-07-31 12:10:00,31.65,31.68,31.63,31.65,39621.0,30.7831,30.8123,30.7636,30.7831,39621.0
2023-07-31 12:20:00,31.66,31.72,31.66,31.72,60971.0,30.7928,30.8512,30.7928,30.8512,60971.0
2023-07-31 12:30:00,31.71,31.75,31.68,31.68,93455.0,30.8415,30.8804,30.8123,30.8123,93455.0
2023-07-31 12:40:00,31.68,31.69,31.61,31.62,33554.0,30.8123,30.822,30.7442,30.7539,33554.0
2023-07-31 12:50:00,31.61,31.61,31.58,31.59,51567.0,30.7442,30.7442,30.715,30.7247,51567.0
2023-07-31 13:00:00,31.59,31.65,31.59,31.65,36893.0,30.7247,30.7831,30.7247,30.7831,36893.0
2023-07-31 13:10:00,31.66,31.67,31.64,31.67,66520.0,30.7928,30.8026,30.7734,30.8026,66520.0
2023-07-31 13:20:00,31.68,31.68,31.66,31.66,16472.0,30.8123,30.8123,30.7928,30.7928,16472.0
2023-07-31 13:30:00,31.66,31.71,31.66,31.69,31717.0,30.7928,30.8415,30.7928,30.822,31717.0
2023-07-31 13:40:00,31.7,31.7,31.67,31.69,42697.0,30.8317,30.8317,30.8026,30.822,42697.0
2023-07-31 13:50:00,31.68,31.73,31.68,31.72,40414.0,30.8123,30.8609,30.8123,30.8512,40414.0
2023-07-31 14:00:00,31.72,31.73,31.66,31.66,45017.0,30.8512,30.8609,30.7928,30.7928,45017.0
2023-07-31 14:10:00,31.65,31.69,31.65,31.67,45408.0,30.7831,30.822,30.7831,30.8026,45408.0
2023-07-31 14:20:00,31.67,31.67,31.64,31.64,27045.0,30.8026,30.8026,30.7734,30.7734,27045.0
2023-07-31 14:30:00,31.65,31.65,31.64,31.65,61343.0,30.7831,30.7831,30.7734,30.7831,61343.0
2023-07-31 14:40:00,31.66,31.68,31.65,31.65,43479.0,30.7928,30.8123,30.7831,30.7831,43479.0
2023-07-31 14:50:00,31.64,31.64,31.61,31.61,23187.0,30.7734,30.7734,30.7442,30.7442,23187.0
2023-07-31 15:00:00,31.62,31.62,31.58,31.58,38154.0,30.7539,30.7539,30.715,30.715,38154.0
2023-07-31 15:10:00,31.58,31.59,31.54,31.54,54185.0,30.715,30.7247,30.6761,30.6761,54185.0
2023-07-31 15:20:00,31.54,31.56,31.52,31.54,58874.0,30.6761,30.6956,30.6567,30.6761,58874.0
2023-07-31 15:30:00,31.53,31.53,31.46,31.46,94202.0,30.6664,30.6664,30.5983,30.5983,94202.0
2023-07-31 15:40:00,31.46,31.46,31.42,31.43,75051.0,30.5983,30.5983,30.5594,30.5691,75051.0
2023-07-31 15:50:00,31.42,31.44,31.39,31.4,258574.0,30.5594,30.5789,30.5302,30.5399,258574.0
2023-08-01 09:30:00,30.72,30.87,30.32,30.47,705754.0,29.8786,30.0245,29.4895,29.6354,705754.0
2023-08-01 09:40:00,30.47,30.6,30.46,30.57,214660.0,29.6354,29.7619,29.6257,29.7327,214660.0
2023-08-01 09:50:00,30.57,30.62,30.5,30.58,192414.0,29.7327,29.7813,29.6646,29.7424,192414.0
2023-08-01 10:00:00,30.58,30.78,30.46,30.49,285080.0,29.7424,29.9369,29.6257,29.6549,285080.0
2023-08-01 10:10:00,30.48,30.55,30.46,30.47,128458.0,29.6451,29.7132,29.6257,29.6354,128458.0
2023-08-01 10:20:00,30.48,30.57,30.41,30.48,90469.0,29.6451,29.7327,29.5771,29.6451,90469.0
2023-08-01 10:30:00,30.48,30.52,30.42,30.52,140830.0,29.6451,29.6841,29.5868,29.6841,140830.0
2023-08-01 10:40:00,30.52,30.55,30.47,30.47,65251.0,29.6841,29.7132,29.6354,29.6354,65251.0
2023-08-01 10:50:00,30.48,30.55,30.46,30.54,97642.0,29.6451,29.7132,29.6257,29.7035,97642.0
2023-08-01 11:00:00,30.54,30.55,30.43,30.43,116114.0,29.7035,29.7132,29.5965,29.5965,116114.0
2023-08-01 11:10:00,30.43,30.48,30.42,30.46,86784.0,29.5965,29.6451,29.5868,29.6257,86784.0
2023-08-01 11:20:00,30.45,30.45,30.4,30.4,68185.0,29.616,29.616,29.5673,29.5673,68185.0
2023-08-01 11:30:00,30.39,30.46,30.37,30.39,65273.0,29.5576,29.6257,29.5382,29.5576,65273.0
2023-08-01 11:40:00,30.39,30.4,30.36,30.38,43751.0,29.5576,29.5673,29.5284,29.5479,43751.0
2023-08-01 11:50:00,30.38,30.39,30.34,30.36,47763.0,29.5479,29.5576,29.509,29.5284,47763.0
2023-08-01 12:00:00,30.36,30.39,30.34,30.34,69975.0,29.5284,29.5576,29.509,29.509,69975.0
2023-08-01 12:10:00,30.34,30.37,30.32,30.36,85606.0,29.509,29.5382,29.4895,29.5284,85606.0
2023-08-01 12:20:00,30.36,30.36,30.3,30.3,43207.0,29.5284,29.5284,29.4701,29.4701,43207.0
2023-08-01 12:30:00,30.3,30.3,30.25,30.29,96751.0,29.4701,29.4701,29.4214,29.4604,96751.0
2023-08-01 12:40:00,30.3,30.3,30.27,30.29,35238.0,29.4701,29.4701,29.4409,29.4604,35238.0
2023-08-01 12:50:00,30.28,30.29,30.25,30.29,48194.0,29.4506,29.4604,29.4214,29.4604,48194.0
2023-08-01 13:00:00,30.29,30.32,30.27,30.28,35362.0,29.4604,29.4895,29.4409,29.4506,35362.0
2023-08-01 13:10:00,30.28,30.29,30.26,30.27,13403.0,29.4506,29.4604,29.4312,29.4409,13403.0
2023-08-01 13:20:00,30.26,30.27,30.23,30.23,20243.0,29.4312,29.4409,29.402,29.402,20243.0
2023-08-01 13:30:00,30.24,30.25,30.2,30.2,51819.0,29.4117,29.4214,29.3728,29.3728,51819.0
2023-08-01 13:40:00,30.2,30.24,30.2,30.23,53297.0,29.3728,29.4117,29.3728,29.402,53297.0
2023-08-01 13:50:00,30.23,30.25,30.21,30.23,53048.0,29.402,29.4214,29.3825,29.402,53048.0
2023-08-01 14:00:00,30.23,30.25,30.21,30.25,43495.0,29.402,29.4214,29.3825,29.4214,43495.0
2023-08-01 14:10:00,30.25,30.29,30.21,30.29,37909.0,29.4214,29.4604,29.3825,29.4604,37909.0
2023-08-01 14:20:00,30.29,30.32,30.29,30.32,42419.0,29.4604,29.4895,29.4604,29.4895,42419.0
2023-08-01 14:30:00,30.32,30.32,30.3,30.3,71092.0,29.4895,29.4895,29.4701,29.4701,71092.0
2023-08-01 14:40:00,30.29,30.31,30.27,30.28,69051.0,29.4604,29.4798,29.4409,29.4506,69051.0
2023-08-01 14:50:00,30.29,30.29,30.2,30.2,72196.0,29.4604,29.4604,29.3728,29.3728,72196.0
2023-08-01 15:00:00,30.2,30.25,30.2,30.22,65402.0,29.3728,29.4214,29.3728,29.3923,65402.0
2023-08-01 15:10:00,30.23,30.23,30.2,30.21,63729.0,29.402,29.402,29.3728,29.3825,63729.0
2023-08-01 15:20:00,30.22,30.25,30.2,30.23,59289.0,29.3923,29.4214,29.3728,29.402,59289.0
2023-08-01 15:30:00,30.23,30.25,30.22,30.22,41173.0,29.402,29.4214,29.3923,29.3923,41173.0
2023-08-01 15:40:00,30.23,30.25,30.22,30.25,104442.0,29.402,29.4214,29.3923,29.4214,104442.0
2023-08-01 15:50:00,30.25,30.26,30.23,30.25,232128.0,29.4214,29.4312,29.402,29.4214,232128.0
2023-08-02 09:30:00,30.04,30.13,29.85,29.94,311916.0,29.2172,29.3047,29.0324,29.1199,311916.0
2023-08-02 09:40:00,29.92,29.96,29.82,29.91,76300.0,29.1005,29.1394,29.0032,29.0908,76300.0
2023-08-02 09:50:00,29.9,29.94,29.87,29.94,39582.0,29.081,29.1199,29.0519,29.1199,39582.0
2023-08-02 10:00:00,29.93,29.94,29.73,29.73,103387.0,29.1102,29.1199,28.9157,28.9157,103387.0
2023-08-02 10:10:00,29.73,29.74,29.5,29.55,284415.0,28.9157,28.9254,28.692,28.7406,284415.0
2023-08-02 10:20:00,29.55,29.57,29.5,29.51,77857.0,28.7406,28.7601,28.692,28.7017,77857.0
2023-08-02 10:30:00,29.5,29.51,29.38,29.39,106307.0,28.692,28.7017,28.5753,28.585,106307.0
2023-08-02 10:40:00,29.38,29.39,29.3,29.37,139445.0,28.5753,28.585,28.4975,28.5656,139445.0
2023-08-02 10:50:00,29.37,29.39,29.27,29.31,124081.0,28.5656,28.585,28.4683,28.5072,124081.0
2023-08-02 11:00:00,29.31,29.43,29.31,29.38,137359.0,28.5072,28.6239,28.5072,28.5753,137359.0
2023-08-02 11:10:00,29.37,29.38,29.25,29.25,59024.0,28.5656,28.5753,28.4488,28.4488,59024.0
2023-08-02 11:20:00,29.26,29.29,29.21,29.27,89208.0,28.4586,28.4877,28.4099,28.4683,89208.0
2023-08-02 11:30:00,29.27,29.34,29.25,29.29,84127.0,28.4683,28.5364,28.4488,28.4877,84127.0
2023-08-02 11:40:00,29.29,29.3,29.21,29.25,102546.0,28.4877,28.4975,28.4099,28.4488,102546.0
2023-08-02 11:50:00,29.25,29.35,29.23,29.31,58307.0,28.4488,28.5461,28.4294,28.5072,58307.0
2023-08-02 12:00:00,29.31,29.4,29.3,29.39,44569.0,28.5072,28.5947,28.4975,28.585,44569.0
2023-08-02 12:10:00,29.39,29.41,29.35,29.41,57964.0,28.585,28.6045,28.5461,28.6045,57964.0
2023-08-02 12:20:00,29.41,29.43,29.36,29.38,59267.0,28.6045,28.6239,28.5558,28.5753,59267.0
2023-08-02 12:30:00,29.39,29.41,29.34,29.41,42937.0,28.585,28.6045,28.5364,28.6045,42937.0
2023-08-02 12:40:00,29.41,29.41,29.36,29.39,59698.0,28.6045,28.6045,28.5558,28.585,59698.0
2023-08-02 12:50:00,29.39,29.41,29.38,29.38,29045.0,28.585,28.6045,28.5753,28.5753,29045.0
2023-08-02 13:00:00,29.38,29.45,29.38,29.45,56019.0,28.5753,28.6434,28.5753,28.6434,56019.0
2023-08-02 13:10:00,29.45,29.48,29.44,29.45,31612.0,28.6434,28.6725,28.6336,28.6434,31612.0
2023-08-02 13:20:00,29.46,29.46,29.43,29.45,23405.0,28.6531,28.6531,28.6239,28.6434,23405.0
2023-08-02 13:30:00,29.46,29.46,29.41,29.45,31893.0,28.6531,28.6531,28.6045,28.6434,31893.0
2023-08-02 13:40:00,29.45,29.45,29.39,29.39,71737.0,28.6434,28.6434,28.585,28.585,71737.0
2023-08-02 13:50:00,29.39,29.39,29.34,29.34,40318.0,28.585,28.585,28.5364,28.5364,40318.0
2023-08-02 14:00:00,29.34,29.38,29.32,29.36,25658.0,28.5364,28.5753,28.5169,28.5558,25658.0
2023-08-02 14:10:00,29.36,29.38,29.33,29.35,42729.0,28.5558,28.5753,28.5266,28.5461,42729.0
2023-08-02 14:20:00,29.36,29.4,29.35,29.38,36277.0,28.5558,28.5947,28.5461,28.5753,36277.0
2023-08-02 14:30:00,29.37,29.38,29.36,29.38,51583.0,28.5656,28.5753,28.5558,28.5753,51583.0
2023-08-02 14:40:00,29.39,29.39,29.35,29.35,61648.0,28.585,28.585,28.5461,28.5461,61648.0
2023-08-02 14:50:00,29.35,29.36,29.34,29.36,40060.0,28.5461,28.5558,28.5364,28.5558,40060.0
2023-08-02 15:00:00,29.36,29.39,29.36,29.36,82710.0,28.5558,28.585,28.5558,28.5558,82710.0
2023-08-02 15:10:00,29.36,29.36,29.3,29.32,63576.0,28.5558,28.5558,28.4975,28.5169,63576.0
2023-08-02 15:20:00,29.32,29.34,29.29,29.3,91573.0,28.5169,28.5364,28.4877,28.4975,91573.0
2023-08-02 15:30:00,29.3,29.34,29.29,29.34,103328.0,28.4975,28.5364,28.4877,28.5364,103328.0
2023-08-02 15:40:00,29.34,29.34,29.3,29.31,98140.0,28.5364,28.5364,28.4975,28.5072,98140.0
2023-08-02 15:50:00,29.32,29.33,29.28,29.29,237340.0,28.5169,28.5266,28.478,28.4877,237340.0
2023-08-03 09:30:00,29.37,29.57,29.2,29.5,364591.0,28.5656,28.7601,28.4002,28.692,364591.0
2023-08-03 09:40:00,29.49,29.5,29.22,29.23,135876.0,28.6823,28.692,28.4197,28.4294,135876.0
2023-08-03 09:50:00,29.23,29.25,29.17,29.22,97973.0,28.4294,28.4488,28.371,28.4197,97973.0
2023-08-03 10:00:00,29.22,29.33,29.18,29.26,179505.0,28.4197,28.5266,28.3808,28.4586,179505.0
2023-08-03 10:10:00,29.25,29.25,29.14,29.2,40205.0,28.4488,28.4488,28.3418,28.4002,40205.0
2023-08-03 10:20:00,29.21,29.34,29.15,29.33,71866.0,28.4099,28.5364,28.3516,28.5266,71866.0
2023-08-03 10:30:00,29.32,29.38,29.25,29.29,136145.0,28.5169,28.5753,28.4488,28.4877,136145.0
2023-08-03 10:40:00,29.28,29.33,29.24,29.26,54427.0,28.478,28.5266,28.4391,28.4586,54427.0
2023-08-03 10:50:00,29.26,29.27,29.19,29.2,47445.0,28.4586,28.4683,28.3905,28.4002,47445.0
2023-08-03 11:00:00,29.19,29.25,29.19,29.23,91492.0,28.3905,28.4488,28.3905,28.4294,91492.0
2023-08-03 11:10:00,29.24,29.29,29.18,29.28,140832.0,28.4391,28.4877,28.3808,28.478,140832.0
2023-08-03 11:20:00,29.28,29.28,29.2,29.23,72864.0,28.478,28.478,28.4002,28.4294,72864.0
2023-08-03 11:30:00,29.23,29.23,29.18,29.2,36551.0,28.4294,28.4294,28.3808,28.4002,36551.0
2023-08-03 11:40:00,29.19,29.19,29.09,29.09,96398.0,28.3905,28.3905,28.2932,28.2932,96398.0
2023-08-03 11:50:00,29.09,29.14,29.08,29.08,78861.0,28.2932,28.3418,28.2835,28.2835,78861.0
2023-08-03 12:00:00,29.08,29.14,29.07,29.13,37328.0,28.2835,28.3418,28.2738,28.3321,37328.0
2023-08-03 12:10:00,29.12,29.14,29.11,29.14,24543.0,28.3224,28.3418,28.3127,28.3418,24543.0
2023-08-03 12:20:00,29.14,29.18,29.13,29.18,21491.0,28.3418,28.3808,28.3321,28.3808,21491.0
2023-08-03 12:30:00,29.19,29.2,29.16,29.17,18084.0,28.3905,28.4002,28.3613,28.371,18084.0
2023-08-03 12:40:00,29.17,29.25,29.17,29.25,30603.0,28.371,28.4488,28.371,28.4488,30603.0
2023-08-03 12:50:00,29.25,29.28,29.25,29.27,48639.0,28.4488,28.478,28.4488,28.4683,48639.0
2023-08-03 13:00:00,29.27,29.31,29.25,29.29,38751.0,28.4683,28.5072,28.4488,28.4877,38751.0
2023-08-03 13:10:00,29.3,29.32,29.28,29.28,17921.0,28.4975,28.5169,28.478,28.478,17921.0
2023-08-03 13:20:00,29.28,29.28,29.26,29.27,13582.0,28.478,28.478,28.4586,28.4683,13582.0
2023-08-03 13:30:00,29.28,29.33,29.27,29.33,26664.0,28.478,28.5266,28.4683,28.5266,26664.0
2023-08-03 13:40:00,29.34,29.36,29.33,29.34,16844.0,28.5364,28.5558,28.5266,28.5364,16844.0
2023-08-03 13:50:00,29.34,29.36,29.33,29.34,13791.0,28.5364,28.5558,28.5266,28.5364,13791.0
2023-08-03 14:00:00,29.35,29.36,29.33,29.33,16231.0,28.5461,28.5558,28.5266,28.5266,16231.0
2023-08-03 14:10:00,29.32,29.36,29.32,29.32,23113.0,28.5169,28.5558,28.5169,28.5169,23113.0
2023-08-03 14:20:00,29.32,29.34,29.28,29.28,43094.0,28.5169,28.5364,28.478,28.478,43094.0
2023-08-03 14:30:00,29.28,29.28,29.23,29.23,39701.0,28.478,28.478,28.4294,28.4294,39701.0
2023-08-03 14:40:00,29.23,29.23,29.19,29.19,31937.0,28.4294,28.4294,28.3905,28.3905,31937.0
2023-08-03 14:50:00,29.19,29.25,29.19,29.23,37198.0,28.3905,28.4488,28.3905,28.4294,37198.0
2023-08-03 15:00:00,29.23,29.23,29.2,29.2,13849.0,28.4294,28.4294,28.4002,28.4002,13849.0
2023-08-03 15:10:00,29.21,29.21,29.18,29.2,33452.0,28.4099,28.4099,28.3808,28.4002,33452.0
2023-08-03 15:20:00,29.2,29.25,29.2,29.25,19113.0,28.4002,28.4488,28.4002,28.4488,19113.0
2023-08-03 15:30:00,29.25,29.29,29.25,29.28,62001.0,28.4488,28.4877,28.4488,28.478,62001.0
2023-08-03 15:40:00,29.28,29.28,29.26,29.27,52261.0,28.478,28.478,28.4586,28.4683,52261.0
2023-08-03 15:50:00,29.27,29.29,29.25,29.27,100702.0,28.4683,28.4877,28.4488,28.4683,100702.0
2023-08-04 09:30:00,29.56,29.74,29.49,29.64,480100.0,28.7503,28.9254,28.6823,28.8282,480100.0
2023-08-04 09:40:00,29.64,29.77,29.58,29.74,107807.0,28.8282,28.9546,28.7698,28.9254,107807.0
2023-08-04 09:50:00,29.74,29.81,29.58,29.59,86987.0,28.9254,28.9935,28.7698,28.7795,86987.0
2023-08-04 10:00:00,29.58,29.58,29.36,29.4,77794.0,28.7698,28.7698,28.5558,28.5947,77794.0
2023-08-04 10:10:00,29.42,29.68,29.42,29.67,115514.0,28.6142,28.8671,28.6142,28.8573,115514.0
2023-08-04 10:20:00,29.67,29.73,29.6,29.6,141813.0,28.8573,28.9157,28.7893,28.7893,141813.0
2023-08-04 10:30:00,29.59,29.72,29.59,29.66,109853.0,28.7795,28.906,28.7795,28.8476,109853.0
2023-08-04 10:40:00,29.66,29.67,29.56,29.56,66016.0,28.8476,28.8573,28.7503,28.7503,66016.0
2023-08-04 10:50:00,29.55,29.58,29.45,29.45,86521.0,28.7406,28.7698,28.6434,28.6434,86521.0
2023-08-04 11:00:00,29.46,29.48,29.39,29.47,94475.0,28.6531,28.6725,28.585,28.6628,94475.0
2023-08-04 11:10:00,29.47,29.58,29.47,29.58,52347.0,28.6628,28.7698,28.6628,28.7698,52347.0
2023-08-04 11:20:00,29.57,29.62,29.57,29.58,26937.0,28.7601,28.8087,28.7601,28.7698,26937.0
2023-08-04 11:30:00,29.57,29.63,29.55,29.63,40647.0,28.7601,28.8184,28.7406,28.8184,40647.0
2023-08-04 11:40:00,29.63,29.7,29.61,29.62,37285.0,28.8184,28.8865,28.799,28.8087,37285.0
2023-08-04 11:50:00,29.63,29.66,29.59,29.6,35121.0,28.8184,28.8476,28.7795,28.7893,35121.0
2023-08-04 12:00:00,29.61,29.66,29.6,29.61,38305.0,28.799,28.8476,28.7893,28.799,38305.0
2023-08-04 12:10:00,29.6,29.64,29.55,29.57,57847.0,28.7893,28.8282,28.7406,28.7601,57847.0
2023-08-04 12:20:00,29.58,29.66,29.58,29.65,30874.0,28.7698,28.8476,28.7698,28.8379,30874.0
2023-08-04 12:30:00,29.66,29.68,29.64,29.66,21372.0,28.8476,28.8671,28.8282,28.8476,21372.0
2023-08-04 12:40:00,29.65,29.7,29.65,29.68,52270.0,28.8379,28.8865,28.8379,28.8671,52270.0
2023-08-04 12:50:00,29.68,29.68,29.61,29.61,10899.0,28.8671,28.8671,28.799,28.799,10899.0
2023-08-04 13:00:00,29.61,29.63,29.58,29.6,41029.0,28.799,28.8184,28.7698,28.7893,41029.0
2023-08-04 13:10:00,29.6,29.68,29.6,29.67,67638.0,28.7893,28.8671,28.7893,28.8573,67638.0
2023-08-04 13:20:00,29.67,29.7,29.65,29.65,73970.0,28.8573,28.8865,28.8379,28.8379,73970.0
2023-08-04 13:30:00,29.65,29.68,29.64,29.66,32490.0,28.8379,28.8671,28.8282,28.8476,32490.0
2023-08-04 13:40:00,29.66,29.7,29.65,29.7,48237.0,28.8476,28.8865,28.8379,28.8865,48237.0
2023-08-04 13:50:00,29.7,29.75,29.69,29.75,87595.0,28.8865,28.9351,28.8768,28.9351,87595.0
2023-08-04 14:00:00,29.76,29.77,29.64,29.64,73568.0,28.9449,28.9546,28.8282,28.8282,73568.0
2023-08-04 14:10:00,29.64,29.64,29.59,29.61,15380.0,28.8282,28.8282,28.7795,28.799,15380.0
2023-08-04 14:20:00,29.61,29.63,29.55,29.56,127618.0,28.799,28.8184,28.7406,28.7503,127618.0
2023-08-04 14:30:00,29.55,29.59,29.55,29.59,19444.0,28.7406,28.7795,28.7406,28.7795,19444.0
2023-08-04 14:40:00,29.59,29.63,29.59,29.62,16657.0,28.7795,28.8184,28.7795,28.8087,16657.0
2023-08-04 14:50:00,29.61,29.64,29.6,29.64,63904.0,28.799,28.8282,28.7893,28.8282,63904.0
2023-08-04 15:00:00,29.64,29.65,29.62,29.62,28154.0,28.8282,28.8379,28.8087,28.8087,28154.0
2023-08-04 15:10:00,29.62,29.62,29.55,29.55,54587.0,28.8087,28.8087,28.7406,28.7406,54587.0
2023-08-04 15:20:00,29.55,29.55,29.52,29.54,63125.0,28.7406,28.7406,28.7114,28.7309,63125.0
2023-08-04 15:30:00,29.55,29.57,29.54,29.54,48356.0,28.7406,28.7601,28.7309,28.7309,48356.0
2023-08-04 15:40:00,29.54,29.55,29.5,29.51,145361.0,28.7309,28.7406,28.692,28.7017,145361.0
2023-08-04 15:50:00,29.5,29.58,29.5,29.58,185249.0,28.692,28.7698,28.692,28.7698,185249.0
2023-08-07 09:30:00,29.52,29.55,29.33,29.48,206836.0,28.7114,28.7406,28.5266,28.6725,206836.0
2023-08-07 09:40:00,29.48,29.52,29.17,29.18,89673.0,28.6725,28.7114,28.371,28.3808,89673.0
2023-08-07 09:50:00,29.17,29.26,29.11,29.12,60897.0,28.371,28.4586,28.3127,28.3224,60897.0
2023-08-07 10:00:00,29.11,29.21,29.06,29.21,91331.0,28.3127,28.4099,28.264,28.4099,91331.0
2023-08-07 10:10:00,29.21,29.32,29.21,29.32,68694.0,28.4099,28.5169,28.4099,28.5169,68694.0
2023-08-07 10:20:00,29.32,29.37,29.25,29.37,54547.0,28.5169,28.5656,28.4488,28.5656,54547.0
2023-08-07 10:30:00,29.37,29.37,29.29,29.31,44937.0,28.5656,28.5656,28.4877,28.5072,44937.0
2023-08-07 10:40:00,29.31,29.34,29.3,29.31,40785.0,28.5072,28.5364,28.4975,28.5072,40785.0
2023-08-07 10:50:00,29.31,29.31,29.17,29.18,105682.0,28.5072,28.5072,28.371,28.3808,105682.0
2023-08-07 11:00:00,29.18,29.3,29.18,29.24,57989.0,28.3808,28.4975,28.3808,28.4391,57989.0
2023-08-07 11:10:00,29.24,29.33,29.24,29.33,50639.0,28.4391,28.5266,28.4391,28.5266,50639.0
2023-08-07 11:20:00,29.33,29.36,29.3,29.3,49335.0,28.5266,28.5558,28.4975,28.4975,49335.0
2023-08-07 11:30:00,29.3,29.31,29.25,29.27,27038.0,28.4975,28.5072,28.4488,28.4683,27038.0
2023-08-07 11:40:00,29.27,29.31,29.27,29.3,31051.0,28.4683,28.5072,28.4683,28.4975,31051.0
2023-08-07 11:50:00,29.3,29.3,29.25,29.26,39752.0,28.4975,28.4975,28.4488,28.4586,39752.0
2023-08-07 12:00:00,29.26,29.32,29.25,29.28,31629.0,28.4586,28.5169,28.4488,28.478,31629.0
2023-08-07 12:10:00,29.28,29.28,29.24,29.26,33501.0,28.478,28.478,28.4391,28.4586,33501.0
2023-08-07 12:20:00,29.26,29.31,29.26,29.31,18073.0,28.4586,28.5072,28.4586,28.5072,18073.0
2023-08-07 12:30:00,29.31,29.32,29.26,29.26,77432.0,28.5072,28.5169,28.4586,28.4586,77432.0
2023-08-07 12:40:00,29.26,29.27,29.25,29.26,24188.0,28.4586,28.4683,28.4488,28.4586,24188.0
2023-08-07 12:50:00,29.26,29.3,29.26,29.29,26366.0,28.4586,28.4975,28.4586,28.4877,26366.0
2023-08-07 13:00:00,29.29,29.33,29.29,29.32,28937.0,28.4877,28.5266,28.4877,28.5169,28937.0
2023-08-07 13:10:00,29.32,29.32,29.29,29.32,18650.0,28.5169,28.5169,28.4877,28.5169,18650.0
2023-08-07 13:20:00,29.33,29.38,29.33,29.34,59516.0,28.5266,28.5753,28.5266,28.5364,59516.0
2023-08-07 13:30:00,29.35,29.39,29.35,29.39,27674.0,28.5461,28.585,28.5461,28.585,27674.0
2023-08-07 13:40:00,29.39,29.39,29.36,29.38,17043.0,28.585,28.585,28.5558,28.5753,17043.0
2023-08-07 13:50:00,29.38,29.38,29.36,29.37,18709.0,28.5753,28.5753,28.5558,28.5656,18709.0
2023-08-07 14:00:00,29.37,29.39,29.37,29.39,29711.0,28.5656,28.585,28.5656,28.585,29711.0
2023-08-07 14:10:00,29.39,29.39,29.34,29.34,9372.0,28.585,28.585,28.5364,28.5364,9372.0
2023-08-07 14:20:00,29.34,29.35,29.32,29.32,18591.0,28.5364,28.5461,28.5169,28.5169,18591.0
2023-08-07 14:30:00,29.32,29.35,29.32,29.32,17663.0,28.5169,28.5461,28.5169,28.5169,17663.0
2023-08-07 14:40:00,29.33,29.34,29.32,29.34,25869.0,28.5266,28.5364,28.5169,28.5364,25869.0
2023-08-07 14:50:00,29.34,29.36,29.32,29.34,25992.0,28.5364,28.5558,28.5169,28.5364,25992.0
2023-08-07 15:00:00,29.34,29.36,29.34,29.36,25421.0,28.5364,28.5558,28.5364,28.5558,25421.0
2023-08-07 15:10:00,29.36,29.36,29.32,29.33,21181.0,28.5558,28.5558,28.5169,28.5266,21181.0
2023-08-07 15:20:00,29.33,29.35,29.32,29.34,30194.0,28.5266,28.5461,28.5169,28.5364,30194.0
2023-08-07 15:30:00,29.34,29.36,29.33,29.34,79339.0,28.5364,28.5558,28.5266,28.5364,79339.0
2023-08-07 15:40:00,29.34,29.34,29.31,29.32,39028.0,28.5364,28.5364,28.5072,28.5169,39028.0
2023-08-07 15:50:00,29.32,29.36,29.32,29.32,118821.0,28.5169,28.5558,28.5169,28.5169,118821.0
2023-08-08 09:30:00,28.91,28.94,28.67,28.93,456085.0,28.1181,28.1473,27.8847,28.1376,456085.0
2023-08-08 09:40:00,28.91,29.0,28.86,28.99,93085.0,28.1181,28.2057,28.0695,28.196,93085.0
2023-08-08 09:50:00,28.99,29.04,28.94,28.97,84051.0,28.196,28.2446,28.1473,28.1765,84051.0
2023-08-08 10:00:00,28.98,29.03,28.9,28.92,118944.0,28.1862,28.2349,28.1084,28.1279,118944.0
2023-08-08 10:10:00,28.93,28.96,28.87,28.93,85846.0,28.1376,28.1668,28.0792,28.1376,85846.0
2023-08-08 10:20:00,28.93,29.09,28.91,29.09,44139.0,28.1376,28.2932,28.1181,28.2932,44139.0
2023-08-08 10:30:00,29.1,29.12,29.05,29.08,64224.0,28.3029,28.3224,28.2543,28.2835,64224.0
2023-08-08 10:40:00,29.09,29.16,29.06,29.09,60787.0,28.2932,28.3613,28.264,28.2932,60787.0
2023-08-08 10:50:00,29.08,29.08,29.0,29.01,59885.0,28.2835,28.2835,28.2057,28.2154,59885.0
2023-08-08 11:00:00,29.01,29.11,29.01,29.06,90153.0,28.2154,28.3127,28.2154,28.264,90153.0
2023-08-08 11:10:00,29.07,29.12,29.06,29.11,61628.0,28.2738,28.3224,28.264,28.3127,61628.0
2023-08-08 11:20:00,29.11,29.13,28.96,29.0,83881.0,28.3127,28.3321,28.1668,28.2057,83881.0
2023-08-08 11:30:00,29.0,29.11,28.99,29.07,55952.0,28.2057,28.3127,28.196,28.2738,55952.0
2023-08-08 11:40:00,29.07,29.07,29.02,29.03,13536.0,28.2738,28.2738,28.2251,28.2349,13536.0
2023-08-08 11:50:00,29.03,29.07,29.01,29.03,30959.0,28.2349,28.2738,28.2154,28.2349,30959.0
2023-08-08 12:00:00,29.04,29.05,28.95,29.01,34794.0,28.2446,28.2543,28.1571,28.2154,34794.0
2023-08-08 12:10:00,29.01,29.11,29.01,29.11,47795.0,28.2154,28.3127,28.2154,28.3127,47795.0
2023-08-08 12:20:00,29.11,29.14,29.08,29.14,33197.0,28.3127,28.3418,28.2835,28.3418,33197.0
2023-08-08 12:30:00,29.14,29.21,29.14,29.21,50143.0,28.3418,28.4099,28.3418,28.4099,50143.0
2023-08-08 12:40:00,29.21,29.21,29.14,29.15,28357.0,28.4099,28.4099,28.3418,28.3516,28357.0
2023-08-08 12:50:00,29.14,29.14,29.09,29.09,27225.0,28.3418,28.3418,28.2932,28.2932,27225.0
2023-08-08 13:00:00,29.09,29.11,29.07,29.1,24826.0,28.2932,28.3127,28.2738,28.3029,24826.0
2023-08-08 13:10:00,29.1,29.1,29.02,29.04,16058.0,28.3029,28.3029,28.2251,28.2446,16058.0
2023-08-08 13:20:00,29.04,29.1,29.04,29.09,35775.0,28.2446,28.3029,28.2446,28.2932,35775.0
2023-08-08 13:30:00,29.1,29.15,29.1,29.14,22407.0,28.3029,28.3516,28.3029,28.3418,22407.0
2023-08-08 13:40:00,29.15,29.15,29.09,29.1,16251.0,28.3516,28.3516,28.2932,28.3029,16251.0
2023-08-08 13:50:00,29.1,29.16,29.1,29.15,19138.0,28.3029,28.3613,28.3029,28.3516,19138.0
2023-08-08 14:00:00,29.14,29.15,29.08,29.1,20867.0,28.3418,28.3516,28.2835,28.3029,20867.0
2023-08-08 14:10:00,29.11,29.12,29.09,29.09,35717.0,28.3127,28.3224,28.2932,28.2932,35717.0
2023-08-08 14:20:00,29.09,29.13,29.09,29.09,14043.0,28.2932,28.3321,28.2932,28.2932,14043.0
2023-08-08 14:30:00,29.09,29.09,29.06,29.08,45194.0,28.2932,28.2932,28.264,28.2835,45194.0
2023-08-08 14:40:00,29.08,29.1,29.08,29.1,19753.0,28.2835,28.3029,28.2835,28.3029,19753.0
2023-08-08 14:50:00,29.11,29.14,29.1,29.12,33079.0,28.3127,28.3418,28.3029,28.3224,33079.0
2023-08-08 15:00:00,29.13,29.14,29.13,29.13,40052.0,28.3321,28.3418,28.3321,28.3321,40052.0
2023-08-08 15:10:00,29.13,29.15,29.13,29.14,28283.0,28.3321,28.3516,28.3321,28.3418,28283.0
2023-08-08 15:20:00,29.13,29.2,29.13,29.2,39801.0,28.3321,28.4002,28.3321,28.4002,39801.0
2023-08-08 15:30:00,29.2,29.2,29.11,29.13,158061.0,28.4002,28.4002,28.3127,28.3321,158061.0
2023-08-08 15:40:00,29.12,29.14,29.11,29.13,47959.0,28.3224,28.3418,28.3127,28.3321,47959.0
2023-08-08 15:50:00,29.13,29.17,29.11,29.12,178877.0,28.3321,28.371,28.3127,28.3224,178877.0
2023-08-09 09:30:00,29.14,29.28,29.04,29.16,146665.0,28.3418,28.478,28.2446,28.3613,146665.0
2023-08-09 09:40:00,29.18,29.23,29.16,29.16,46788.0,28.3808,28.4294,28.3613,28.3613,46788.0
2023-08-09 09:50:00,29.15,29.2,29.11,29.17,30192.0,28.3516,28.4002,28.3127,28.371,30192.0
2023-08-09 10:00:00,29.16,29.36,29.15,29.28,75460.0,28.3613,28.5558,28.3516,28.478,75460.0
2023-08-09 10:10:00,29.27,29.28,29.15,29.24,74087.0,28.4683,28.478,28.3516,28.4391,74087.0
2023-08-09 10:20:00,29.24,29.28,29.11,29.18,82626.0,28.4391,28.478,28.3127,28.3808,82626.0
2023-08-09 10:30:00,29.17,29.23,29.13,29.16,106602.0,28.371,28.4294,28.3321,28.3613,106602.0
2023-08-09 10:40:00,29.16,29.2,29.12,29.14,37926.0,28.3613,28.4002,28.3224,28.3418,37926.0
2023-08-09 10:50:00,29.13,29.13,29.01,29.02,78320.0,28.3321,28.3321,28.2154,28.2251,78320.0
2023-08-09 11:00:00,29.02,29.08,29.02,29.07,42295.0,28.2251,28.2835,28.2251,28.2738,42295.0
2023-08-09 11:10:00,29.06,29.07,28.96,29.02,44985.0,28.264,28.2738,28.1668,28.2251,44985.0
2023-08-09 11:20:00,29.04,29.04,28.93,28.98,28818.0,28.2446,28.2446,28.1376,28.1862,28818.0
2023-08-09 11:30:00,28.98,29.06,28.98,29.06,18107.0,28.1862,28.264,28.1862,28.264,18107.0
2023-08-09 11:40:00,29.05,29.08,29.04,29.04,97409.0,28.2543,28.2835,28.2446,28.2446,97409.0
2023-08-09 11:50:00,29.04,29.05,29.0,29.04,35173.0,28.2446,28.2543,28.2057,28.2446,35173.0
2023-08-09 12:00:00,29.03,29.08,29.0,29.05,30670.0,28.2349,28.2835,28.2057,28.2543,30670.0
2023-08-09 12:10:00,29.06,29.07,29.01,29.04,33817.0,28.264,28.2738,28.2154,28.2446,33817.0
2023-08-09 12:20:00,29.05,29.07,29.04,29.06,7806.0,28.2543,28.2738,28.2446,28.264,7806.0
2023-08-09 12:30:00,29.06,29.06,29.02,29.04,67711.0,28.264,28.264,28.2251,28.2446,67711.0
2023-08-09 12:40:00,29.04,29.06,29.04,29.06,9267.0,28.2446,28.264,28.2446,28.264,9267.0
2023-08-09 12:50:00,29.08,29.09,29.05,29.09,12664.0,28.2835,28.2932,28.2543,28.2932,12664.0
2023-08-09 13:00:00,29.08,29.13,29.07,29.12,11705.0,28.2835,28.3321,28.2738,28.3224,11705.0
2023-08-09 13:10:00,29.13,29.18,29.12,29.18,23076.0,28.3321,28.3808,28.3224,28.3808,23076.0
2023-08-09 13:20:00,29.17,29.17,29.12,29.12,9219.0,28.371,28.371,28.3224,28.3224,9219.0
2023-08-09 13:30:00,29.13,29.16,29.13,29.14,12632.0,28.3321,28.3613,28.3321,28.3418,12632.0
2023-08-09 13:40:00,29.14,29.14,29.11,29.11,9220.0,28.3418,28.3418,28.3127,28.3127,9220.0
2023-08-09 13:50:00,29.12,29.14,29.11,29.12,13203.0,28.3224,28.3418,28.3127,28.3224,13203.0
2023-08-09 14:00:00,29.12,29.13,29.11,29.11,19535.0,28.3224,28.3321,28.3127,28.3127,19535.0
2023-08-09 14:10:00,29.11,29.16,29.1,29.15,16843.0,28.3127,28.3613,28.3029,28.3516,16843.0
2023-08-09 14:20:00,29.15,29.16,29.13,29.14,6265.0,28.3516,28.3613,28.3321,28.3418,6265.0
2023-08-09 14:30:00,29.15,29.17,29.15,29.16,7153.0,28.3516,28.371,28.3516,28.3613,7153.0
2023-08-09 14:40:00,29.16,29.16,29.13,29.15,20729.0,28.3613,28.3613,28.3321,28.3516,20729.0
2023-08-09 14:50:00,29.15,29.18,29.15,29.18,7594.0,28.3516,28.3808,28.3516,28.3808,7594.0
2023-08-09 15:00:00,29.18,29.18,29.09,29.09,21199.0,28.3808,28.3808,28.2932,28.2932,21199.0
2023-08-09 15:10:00,29.09,29.1,29.08,29.09,20339.0,28.2932,28.3029,28.2835,28.2932,20339.0
2023-08-09 15:20:00,29.09,29.11,29.09,29.11,12986.0,28.2932,28.3127,28.2932,28.3127,12986.0
2023-08-09 15:30:00,29.11,29.16,29.09,29.15,27282.0,28.3127,28.3613,28.2932,28.3516,27282.0
2023-08-09 15:40:00,29.14,29.15,29.11,29.11,33173.0,28.3418,28.3516,28.3127,28.3127,33173.0
2023-08-09 15:50:00,29.12,29.14,29.11,29.12,80321.0,28.3224,28.3418,28.3127,28.3224,80321.0
2023-08-10 09:30:00,29.41,29.55,29.3,29.52,283018.0,28.6045,28.7406,28.4975,28.7114,283018.0
2023-08-10 09:40:00,29.52,29.6,29.49,29.49,92187.0,28.7114,28.7893,28.6823,28.6823,92187.0
2023-08-10 09:50:00,29.48,29.48,29.37,29.4,58895.0,28.6725,28.6725,28.5656,28.5947,58895.0
2023-08-10 10:00:00,29.41,29.41,29.24,29.25,87714.0,28.6045,28.6045,28.4391,28.4488,87714.0
2023-08-10 10:10:00,29.25,29.27,29.13,29.13,98210.0,28.4488,28.4683,28.3321,28.3321,98210.0
2023-08-10 10:20:00,29.13,29.22,29.13,29.18,45415.0,28.3321,28.4197,28.3321,28.3808,45415.0
2023-08-10 10:30:00,29.18,29.18,29.08,29.1,38432.0,28.3808,28.3808,28.2835,28.3029,38432.0
2023-08-10 10:40:00,29.09,29.15,29.07,29.08,40695.0,28.2932,28.3516,28.2738,28.2835,40695.0
2023-08-10 10:50:00,29.08,29.09,28.98,29.05,301458.0,28.2835,28.2932,28.1862,28.2543,301458.0
2023-08-10 11:00:00,29.05,29.1,29.0,29.09,101183.0,28.2543,28.3029,28.2057,28.2932,101183.0
2023-08-10 11:10:00,29.08,29.23,29.08,29.21,69360.0,28.2835,28.4294,28.2835,28.4099,69360.0
2023-08-10 11:20:00,29.22,29.23,29.13,29.21,41692.0,28.4197,28.4294,28.3321,28.4099,41692.0
2023-08-10 11:30:00,29.21,29.25,29.2,29.25,64273.0,28.4099,28.4488,28.4002,28.4488,64273.0
2023-08-10 11:40:00,29.25,29.43,29.25,29.32,234339.0,28.4488,28.6239,28.4488,28.5169,234339.0
2023-08-10 11:50:00,29.32,29.44,29.31,29.41,87536.0,28.5169,28.6336,28.5072,28.6045,87536.0
2023-08-10 12:00:00,29.42,29.46,29.39,29.46,41020.0,28.6142,28.6531,28.585,28.6531,41020.0
2023-08-10 12:10:00,29.46,29.46,29.34,29.34,48462.0,28.6531,28.6531,28.5364,28.5364,48462.0
2023-08-10 12:20:00,29.35,29.37,29.32,29.36,32233.0,28.5461,28.5656,28.5169,28.5558,32233.0
2023-08-10 12:30:00,29.36,29.42,29.35,29.42,26861.0,28.5558,28.6142,28.5461,28.6142,26861.0
2023-08-10 12:40:00,29.43,29.45,29.41,29.44,23470.0,28.6239,28.6434,28.6045,28.6336,23470.0
2023-08-10 12:50:00,29.43,29.43,29.35,29.37,18683.0,28.6239,28.6239,28.5461,28.5656,18683.0
2023-08-10 13:00:00,29.37,29.39,29.32,29.34,46468.0,28.5656,28.585,28.5169,28.5364,46468.0
2023-08-10 13:10:00,29.34,29.36,29.32,29.33,32277.0,28.5364,28.5558,28.5169,28.5266,32277.0
2023-08-10 13:20:00,29.33,29.33,29.2,29.21,63425.0,28.5266,28.5266,28.4002,28.4099,63425.0
2023-08-10 13:30:00,29.2,29.21,29.1,29.11,78768.0,28.4002,28.4099,28.3029,28.3127,78768.0
2023-08-10 13:40:00,29.12,29.2,29.12,29.17,30162.0,28.3224,28.4002,28.3224,28.371,30162.0
2023-08-10 13:50:00,29.16,29.19,29.07,29.08,73265.0,28.3613,28.3905,28.2738,28.2835,73265.0
2023-08-10 14:00:00,29.07,29.15,29.03,29.13,93499.0,28.2738,28.3516,28.2349,28.3321,93499.0
2023-08-10 14:10:00,29.13,29.14,29.1,29.1,35804.0,28.3321,28.3418,28.3029,28.3029,35804.0
2023-08-10 14:20:00,29.09,29.15,29.09,29.13,52115.0,28.2932,28.3516,28.2932,28.3321,52115.0
2023-08-10 14:30:00,29.13,29.14,29.09,29.11,29561.0,28.3321,28.3418,28.2932,28.3127,29561.0
2023-08-10 14:40:00,29.11,29.18,29.1,29.15,40508.0,28.3127,28.3808,28.3029,28.3516,40508.0
2023-08-10 14:50:00,29.15,29.19,29.15,29.18,25689.0,28.3516,28.3905,28.3516,28.3808,25689.0
2023-08-10 15:00:00,29.19,29.21,29.15,29.21,29365.0,28.3905,28.4099,28.3516,28.4099,29365.0
2023-08-10 15:10:00,29.21,29.23,29.2,29.22,33175.0,28.4099,28.4294,28.4002,28.4197,33175.0
2023-08-10 15:20:00,29.21,29.21,29.14,29.14,56158.0,28.4099,28.4099,28.3418,28.3418,56158.0
2023-08-10 15:30:00,29.14,29.18,29.13,29.13,51749.0,28.3418,28.3808,28.3321,28.3321,51749.0
2023-08-10 15:40:00,29.13,29.14,29.1,29.13,29538.0,28.3321,28.3418,28.3029,28.3321,29538.0
2023-08-10 15:50:00,29.13,29.18,29.13,29.16,138021.0,28.3321,28.3808,28.3321,28.3613,138021.0
2023-08-11 09:30:00,29.01,29.22,28.95,29.16,164454.0,28.2154,28.4197,28.1571,28.3613,164454.0
2023-08-11 09:40:00,29.17,29.22,29.08,29.09,68944.0,28.371,28.4197,28.2835,28.2932,68944.0
2023-08-11 09:50:00,29.09,29.22,29.05,29.22,53988.0,28.2932,28.4197,28.2543,28.4197,53988.0
2023-08-11 10:00:00,29.23,29.36,29.23,29.26,98013.0,28.4294,28.5558,28.4294,28.4586,98013.0
2023-08-11 10:10:00,29.26,29.42,29.24,29.36,73823.0,28.4586,28.6142,28.4391,28.5558,73823.0
2023-08-11 10:20:00,29.37,29.41,29.31,29.38,51608.0,28.5656,28.6045,28.5072,28.5753,51608.0
2023-08-11 10:30:00,29.39,29.43,29.3,29.38,80872.0,28.585,28.6239,28.4975,28.5753,80872.0
2023-08-11 10:40:00,29.4,29.42,29.37,29.4,93843.0,28.5947,28.6142,28.5656,28.5947,93843.0
2023-08-11 10:50:00,29.4,29.44,29.36,29.4,71764.0,28.5947,28.6336,28.5558,28.5947,71764.0
2023-08-11 11:00:00,29.4,29.5,29.4,29.46,113237.0,28.5947,28.692,28.5947,28.6531,113237.0
2023-08-11 11:10:00,29.46,29.46,29.32,29.34,69740.0,28.6531,28.6531,28.5169,28.5364,69740.0
2023-08-11 11:20:00,29.35,29.4,29.32,29.32,57985.0,28.5461,28.5947,28.5169,28.5169,57985.0
2023-08-11 11:30:00,29.33,29.34,29.24,29.24,76430.0,28.5266,28.5364,28.4391,28.4391,76430.0
2023-08-11 11:40:00,29.24,29.29,29.21,29.21,84550.0,28.4391,28.4877,28.4099,28.4099,84550.0
2023-08-11 11:50:00,29.21,29.28,29.21,29.27,56933.0,28.4099,28.478,28.4099,28.4683,56933.0
2023-08-11 12:00:00,29.28,29.31,29.26,29.28,32730.0,28.478,28.5072,28.4586,28.478,32730.0
2023-08-11 12:10:00,29.29,29.3,29.27,29.29,14642.0,28.4877,28.4975,28.4683,28.4877,14642.0
2023-08-11 12:20:00,29.3,29.32,29.29,29.31,19853.0,28.4975,28.5169,28.4877,28.5072,19853.0
2023-08-11 12:30:00,29.32,29.36,29.32,29.32,26730.0,28.5169,28.5558,28.5169,28.5169,26730.0
2023-08-11 12:40:00,29.32,29.33,29.3,29.3,16595.0,28.5169,28.5266,28.4975,28.4975,16595.0
2023-08-11 12:50:00,29.3,29.3,29.29,29.3,18700.0,28.4975,28.4975,28.4877,28.4975,18700.0
2023-08-11 13:00:00,29.3,29.34,29.3,29.34,22747.0,28.4975,28.5364,28.4975,28.5364,22747.0
2023-08-11 13:10:00,29.34,29.35,29.32,29.32,32479.0,28.5364,28.5461,28.5169,28.5169,32479.0
2023-08-11 13:20:00,29.32,29.35,29.3,29.35,28730.0,28.5169,28.5461,28.4975,28.5461,28730.0
2023-08-11 13:30:00,29.34,29.37,29.34,29.34,31458.0,28.5364,28.5656,28.5364,28.5364,31458.0
2023-08-11 13:40:00,29.34,29.34,29.3,29.32,20419.0,28.5364,28.5364,28.4975,28.5169,20419.0
2023-08-11 13:50:00,29.32,29.35,29.32,29.35,16477.0,28.5169,28.5461,28.5169,28.5461,16477.0
2023-08-11 14:00:00,29.34,29.37,29.32,29.33,23176.0,28.5364,28.5656,28.5169,28.5266,23176.0
2023-08-11 14:10:00,29.33,29.34,29.3,29.34,38580.0,28.5266,28.5364,28.4975,28.5364,38580.0
2023-08-11 14:20:00,29.34,29.38,29.34,29.38,6972.0,28.5364,28.5753,28.5364,28.5753,6972.0
2023-08-11 14:30:00,29.38,29.38,29.36,29.38,8190.0,28.5753,28.5753,28.5558,28.5753,8190.0
2023-08-11 14:40:00,29.38,29.41,29.38,29.39,20882.0,28.5753,28.6045,28.5753,28.585,20882.0
2023-08-11 14:50:00,29.39,29.41,29.39,29.4,13856.0,28.585,28.6045,28.585,28.5947,13856.0
2023-08-11 15:00:00,29.4,29.41,29.37,29.37,35157.0,28.5947,28.6045,28.5656,28.5656,35157.0
2023-08-11 15:10:00,29.37,29.38,29.36,29.38,27236.0,28.5656,28.5753,28.5558,28.5753,27236.0
2023-08-11 15:20:00,29.38,29.39,29.34,29.36,39074.0,28.5753,28.585,28.5364,28.5558,39074.0
2023-08-11 15:30:00,29.37,29.41,29.37,29.38,26484.0,28.5656,28.6045,28.5656,28.5753,26484.0
2023-08-11 15:40:00,29.39,29.41,29.37,29.41,61352.0,28.585,28.6045,28.5656,28.6045,61352.0
2023-08-11 15:50:00,29.41,29.46,29.4,29.45,152207.0,28.6045,28.6531,28.5947,28.6434,152207.0
2023-08-14 09:30:00,29.08,29.11,28.77,28.78,468188.0,28.2835,28.3127,27.982,27.9917,468188.0
2023-08-14 09:40:00,28.8,28.94,28.75,28.76,137874.0,28.0112,28.1473,27.9625,27.9723,137874.0
2023-08-14 09:50:00,28.77,28.88,28.76,28.85,103072.0,27.982,28.089,27.9723,28.0598,103072.0
2023-08-14 10:00:00,28.84,28.95,28.83,28.93,65917.0,28.0501,28.1571,28.0403,28.1376,65917.0
2023-08-14 10:10:00,28.93,29.13,28.93,29.1,94219.0,28.1376,28.3321,28.1376,28.3029,94219.0
2023-08-14 10:20:00,29.11,29.11,28.96,28.96,29879.0,28.3127,28.3127,28.1668,28.1668,29879.0
2023-08-14 10:30:00,28.95,29.06,28.95,29.02,24535.0,28.1571,28.264,28.1571,28.2251,24535.0
2023-08-14 10:40:00,29.02,29.08,28.98,28.98,29386.0,28.2251,28.2835,28.1862,28.1862,29386.0
2023-08-14 10:50:00,28.97,29.04,28.93,28.94,53237.0,28.1765,28.2446,28.1376,28.1473,53237.0
2023-08-14 11:00:00,28.94,28.94,28.89,28.92,59899.0,28.1473,28.1473,28.0987,28.1279,59899.0
2023-08-14 11:10:00,28.92,28.96,28.88,28.92,43327.0,28.1279,28.1668,28.089,28.1279,43327.0
2023-08-14 11:20:00,28.91,28.99,28.89,28.97,47498.0,28.1181,28.196,28.0987,28.1765,47498.0
2023-08-14 11:30:00,28.96,29.0,28.93,28.97,45952.0,28.1668,28.2057,28.1376,28.1765,45952.0
2023-08-14 11:40:00,28.97,29.0,28.95,28.97,21417.0,28.1765,28.2057,28.1571,28.1765,21417.0
2023-08-14 11:50:00,28.96,29.01,28.96,28.98,16436.0,28.1668,28.2154,28.1668,28.1862,16436.0
2023-08-14 12:00:00,28.99,29.05,28.99,29.04,24240.0,28.196,28.2543,28.196,28.2446,24240.0
2023-08-14 12:10:00,29.04,29.04,28.96,28.99,16323.0,28.2446,28.2446,28.1668,28.196,16323.0
2023-08-14 12:20:00,28.99,29.07,28.97,29.06,43438.0,28.196,28.2738,28.1765,28.264,43438.0
2023-08-14 12:30:00,29.05,29.1,29.02,29.08,29338.0,28.2543,28.3029,28.2251,28.2835,29338.0
2023-08-14 12:40:00,29.07,29.11,29.06,29.11,27718.0,28.2738,28.3127,28.264,28.3127,27718.0
2023-08-14 12:50:00,29.11,29.11,29.06,29.08,34163.0,28.3127,28.3127,28.264,28.2835,34163.0
2023-08-14 13:00:00,29.09,29.11,29.09,29.1,33489.0,28.2932,28.3127,28.2932,28.3029,33489.0
2023-08-14 13:10:00,29.1,29.1,29.08,29.08,35140.0,28.3029,28.3029,28.2835,28.2835,35140.0
2023-08-14 13:20:00,29.07,29.09,29.07,29.08,17185.0,28.2738,28.2932,28.2738,28.2835,17185.0
2023-08-14 13:30:00,29.09,29.1,29.05,29.06,24612.0,28.2932,28.3029,28.2543,28.264,24612.0
2023-08-14 13:40:00,29.07,29.08,29.05,29.05,21838.0,28.2738,28.2835,28.2543,28.2543,21838.0
2023-08-14 13:50:00,29.05,29.05,29.0,29.02,41202.0,28.2543,28.2543,28.2057,28.2251,41202.0
2023-08-14 14:00:00,29.02,29.04,29.0,29.04,18017.0,28.2251,28.2446,28.2057,28.2446,18017.0
2023-08-14 14:10:00,29.05,29.05,29.0,29.02,25650.0,28.2543,28.2543,28.2057,28.2251,25650.0
2023-08-14 14:20:00,29.02,29.03,28.98,28.98,24907.0,28.2251,28.2349,28.1862,28.1862,24907.0
2023-08-14 14:30:00,28.97,28.98,28.95,28.97,83974.0,28.1765,28.1862,28.1571,28.1765,83974.0
2023-08-14 14:40:00,28.97,28.97,28.93,28.95,30395.0,28.1765,28.1765,28.1376,28.1571,30395.0
2023-08-14 14:50:00,28.94,28.98,28.92,28.96,35016.0,28.1473,28.1862,28.1279,28.1668,35016.0
2023-08-14 15:00:00,28.96,28.98,28.95,28.95,24843.0,28.1668,28.1862,28.1571,28.1571,24843.0
2023-08-14 15:10:00,28.95,28.97,28.94,28.94,31009.0,28.1571,28.1765,28.1473,28.1473,31009.0
2023-08-14 15:20:00,28.94,28.95,28.93,28.94,32536.0,28.1473,28.1571,28.1376,28.1473,32536.0
2023-08-14 15:30:00,28.95,28.99,28.95,28.99,37475.0,28.1571,28.196,28.1571,28.196,37475.0
2023-08-14 15:40:00,28.99,28.99,28.94,28.95,68729.0,28.196,28.196,28.1473,28.1571,68729.0
2023-08-14 15:50:00,28.95,28.97,28.94,28.97,197375.0,28.1571,28.1765,28.1473,28.1765,197375.0
2023-08-15 09:30:00,28.85,28.86,28.59,28.64,238492.0,28.0598,28.0695,27.8069,27.8555,238492.0
2023-08-15 09:40:00,28.65,28.69,28.57,28.59,65514.0,27.8653,27.9042,27.7875,27.8069,65514.0
2023-08-15 09:50:00,28.6,28.68,28.6,28.62,46743.0,27.8166,27.8944,27.8166,27.8361,46743.0
2023-08-15 10:00:00,28.61,28.64,28.52,28.57,66072.0,27.8264,27.8555,27.7388,27.7875,66072.0
2023-08-15 10:10:00,28.57,28.63,28.51,28.52,62222.0,27.7875,27.8458,27.7291,27.7388,62222.0
2023-08-15 10:20:00,28.52,28.61,28.51,28.59,66121.0,27.7388,27.8264,27.7291,27.8069,66121.0
2023-08-15 10:30:00,28.58,28.72,28.58,28.67,89451.0,27.7972,27.9334,27.7972,27.8847,89451.0
2023-08-15 10:40:00,28.66,28.79,28.6,28.78,171620.0,27.875,28.0014,27.8166,27.9917,171620.0
2023-08-15 10:50:00,28.79,28.79,28.72,28.75,48277.0,28.0014,28.0014,27.9334,27.9625,48277.0
2023-08-15 11:00:00,28.75,28.77,28.66,28.67,63694.0,27.9625,27.982,27.875,27.8847,63694.0
2023-08-15 11:10:00,28.67,28.7,28.6,28.61,40036.0,27.8847,27.9139,27.8166,27.8264,40036.0
2023-08-15 11:20:00,28.61,28.63,28.56,28.61,28355.0,27.8264,27.8458,27.7777,27.8264,28355.0
2023-08-15 11:30:00,28.63,28.64,28.58,28.61,42708.0,27.8458,27.8555,27.7972,27.8264,42708.0
2023-08-15 11:40:00,28.61,28.61,28.56,28.58,54445.0,27.8264,27.8264,27.7777,27.7972,54445.0
2023-08-15 11:50:00,28.57,28.61,28.55,28.55,33519.0,27.7875,27.8264,27.768,27.768,33519.0
2023-08-15 12:00:00,28.55,28.56,28.49,28.5,73236.0,27.768,27.7777,27.7097,27.7194,73236.0
2023-08-15 12:10:00,28.5,28.52,28.5,28.5,30104.0,27.7194,27.7388,27.7194,27.7194,30104.0
2023-08-15 12:20:00,28.5,28.5,28.43,28.44,39356.0,27.7194,27.7194,27.6513,27.661,39356.0
2023-08-15 12:30:00,28.44,28.46,28.43,28.45,69537.0,27.661,27.6805,27.6513,27.6707,69537.0
2023-08-15 12:40:00,28.45,28.47,28.43,28.43,30673.0,27.6707,27.6902,27.6513,27.6513,30673.0
2023-08-15 12:50:00,28.42,28.42,28.38,28.39,49668.0,27.6416,27.6416,27.6027,27.6124,49668.0
2023-08-15 13:00:00,28.39,28.41,28.36,28.38,29900.0,27.6124,27.6318,27.5832,27.6027,29900.0
2023-08-15 13:10:00,28.38,28.41,28.36,28.4,61525.0,27.6027,27.6318,27.5832,27.6221,61525.0
2023-08-15 13:20:00,28.39,28.4,28.33,28.33,43689.0,27.6124,27.6221,27.554,27.554,43689.0
2023-08-15 13:30:00,28.32,28.32,28.25,28.26,40897.0,27.5443,27.5443,27.4762,27.486,40897.0
2023-08-15 13:40:00,28.26,28.3,28.25,28.27,51618.0,27.486,27.5249,27.4762,27.4957,51618.0
2023-08-15 13:50:00,28.27,28.29,28.23,28.25,34955.0,27.4957,27.5151,27.4568,27.4762,34955.0
2023-08-15 14:00:00,28.25,28.27,28.24,28.24,18039.0,27.4762,27.4957,27.4665,27.4665,18039.0
2023-08-15 14:10:00,28.24,28.25,28.16,28.16,111507.0,27.4665,27.4762,27.3887,27.3887,111507.0
2023-08-15 14:20:00,28.16,28.2,28.16,28.2,82413.0,27.3887,27.4276,27.3887,27.4276,82413.0
2023-08-15 14:30:00,28.21,28.25,28.21,28.21,46122.0,27.4373,27.4762,27.4373,27.4373,46122.0
2023-08-15 14:40:00,28.21,28.23,28.21,28.21,83091.0,27.4373,27.4568,27.4373,27.4373,83091.0
2023-08-15 14:50:00,28.2,28.2,28.16,28.2,51046.0,27.4276,27.4276,27.3887,27.4276,51046.0
2023-08-15 15:00:00,28.19,28.21,28.18,28.2,44294.0,27.4179,27.4373,27.4081,27.4276,44294.0
2023-08-15 15:10:00,28.2,28.21,28.17,28.2,49542.0,27.4276,27.4373,27.3984,27.4276,49542.0
2023-08-15 15:20:00,28.2,28.23,28.15,28.16,79019.0,27.4276,27.4568,27.379,27.3887,79019.0
2023-08-15 15:30:00,28.15,28.2,28.14,28.14,124534.0,27.379,27.4276,27.3692,27.3692,124534.0
2023-08-15 15:40:00,28.14,28.18,28.13,28.18,83741.0,27.3692,27.4081,27.3595,27.4081,83741.0
2023-08-15 15:50:00,28.19,28.23,28.18,28.2,332708.0,27.4179,27.4568,27.4081,27.4276,332708.0
2023-08-16 09:30:00,28.13,28.24,28.04,28.22,279167.0,27.3595,27.4665,27.272,27.447,279167.0
2023-08-16 09:40:00,28.22,28.23,28.05,28.18,76422.0,27.447,27.4568,27.2817,27.4081,76422.0
2023-08-16 09:50:00,28.18,28.22,28.07,28.16,62113.0,27.4081,27.447,27.3012,27.3887,62113.0
2023-08-16 10:00:00,28.15,28.2,28.05,28.15,44243.0,27.379,27.4276,27.2817,27.379,44243.0
2023-08-16 10:10:00,28.15,28.16,28.07,28.12,40553.0,27.379,27.3887,27.3012,27.3498,40553.0
2023-08-16 10:20:00,28.1,28.16,28.09,28.13,54914.0,27.3303,27.3887,27.3206,27.3595,54914.0
2023-08-16 10:30:00,28.13,28.15,28.05,28.08,43145.0,27.3595,27.379,27.2817,27.3109,43145.0
2023-08-16 10:40:00,28.09,28.12,28.06,28.11,32513.0,27.3206,27.3498,27.2914,27.3401,32513.0
2023-08-16 10:50:00,28.11,28.14,28.1,28.14,21282.0,27.3401,27.3692,27.3303,27.3692,21282.0
2023-08-16 11:00:00,28.13,28.18,28.1,28.11,28337.0,27.3595,27.4081,27.3303,27.3401,28337.0
2023-08-16 11:10:00,28.1,28.18,28.09,28.17,43344.0,27.3303,27.4081,27.3206,27.3984,43344.0
2023-08-16 11:20:00,28.17,28.18,28.14,28.15,20962.0,27.3984,27.4081,27.3692,27.379,20962.0
2023-08-16 11:30:00,28.16,28.23,28.13,28.21,126493.0,27.3887,27.4568,27.3595,27.4373,126493.0
2023-08-16 11:40:00,28.22,28.22,28.13,28.14,23304.0,27.447,27.447,27.3595,27.3692,23304.0
2023-08-16 11:50:00,28.13,28.13,28.05,28.05,57331.0,27.3595,27.3595,27.2817,27.2817,57331.0
2023-08-16 12:00:00,28.06,28.1,28.06,28.06,22297.0,27.2914,27.3303,27.2914,27.2914,22297.0
2023-08-16 12:10:00,28.06,28.06,28.04,28.05,15046.0,27.2914,27.2914,27.272,27.2817,15046.0
2023-08-16 12:20:00,28.04,28.04,28.0,28.0,34244.0,27.272,27.272,27.2331,27.2331,34244.0
2023-08-16 12:30:00,28.0,28.05,28.0,28.03,25063.0,27.2331,27.2817,27.2331,27.2623,25063.0
2023-08-16 12:40:00,28.03,28.08,28.03,28.08,26001.0,27.2623,27.3109,27.2623,27.3109,26001.0
2023-08-16 12:50:00,28.07,28.07,28.03,28.04,17548.0,27.3012,27.3012,27.2623,27.272,17548.0
2023-08-16 13:00:00,28.04,28.05,28.02,28.03,28232.0,27.272,27.2817,27.2525,27.2623,28232.0
2023-08-16 13:10:00,28.03,28.09,28.03,28.06,23636.0,27.2623,27.3206,27.2623,27.2914,23636.0
2023-08-16 13:20:00,28.07,28.08,28.05,28.05,13393.0,27.3012,27.3109,27.2817,27.2817,13393.0
2023-08-16 13:30:00,28.04,28.07,28.04,28.05,21019.0,27.272,27.3012,27.272,27.2817,21019.0
2023-08-16 13:40:00,28.05,28.09,28.05,28.08,23566.0,27.2817,27.3206,27.2817,27.3109,23566.0
2023-08-16 13:50:00,28.08,28.11,28.07,28.09,24785.0,27.3109,27.3401,27.3012,27.3206,24785.0
2023-08-16 14:00:00,28.08,28.09,27.98,28.03,46480.0,27.3109,27.3206,27.2136,27.2623,46480.0
2023-08-16 14:10:00,28.02,28.08,28.0,28.08,21456.0,27.2525,27.3109,27.2331,27.3109,21456.0
2023-08-16 14:20:00,28.09,28.16,28.09,28.13,29505.0,27.3206,27.3887,27.3206,27.3595,29505.0
2023-08-16 14:30:00,28.14,28.16,28.11,28.11,25592.0,27.3692,27.3887,27.3401,27.3401,25592.0
2023-08-16 14:40:00,28.11,28.11,27.98,27.98,38141.0,27.3401,27.3401,27.2136,27.2136,38141.0
2023-08-16 14:50:00,27.98,27.98,27.92,27.94,90188.0,27.2136,27.2136,27.1553,27.1747,90188.0
2023-08-16 15:00:00,27.94,27.98,27.91,27.91,72960.0,27.1747,27.2136,27.1455,27.1455,72960.0
2023-08-16 15:10:00,27.91,27.93,27.83,27.84,80032.0,27.1455,27.165,27.0677,27.0775,80032.0
2023-08-16 15:20:00,27.85,27.88,27.84,27.84,50537.0,27.0872,27.1164,27.0775,27.0775,50537.0
2023-08-16 15:30:00,27.84,27.91,27.83,27.88,63000.0,27.0775,27.1455,27.0677,27.1164,63000.0
2023-08-16 15:40:00,27.89,27.91,27.89,27.91,42872.0,27.1261,27.1455,27.1261,27.1455,42872.0
2023-08-16 15:50:00,27.91,27.91,27.83,27.84,311964.0,27.1455,27.1455,27.0677,27.0775,311964.0
2023-08-17 09:30:00,27.92,27.92,27.71,27.82,259073.0,27.1553,27.1553,26.951,27.058,259073.0
2023-08-17 09:40:00,27.82,27.98,27.74,27.75,134525.0,27.058,27.2136,26.9802,26.9899,134525.0
2023-08-17 09:50:00,27.73,27.8,27.71,27.71,58654.0,26.9705,27.0386,26.951,26.951,58654.0
2023-08-17 10:00:00,27.71,27.81,27.7,27.76,99743.0,26.951,27.0483,26.9413,26.9996,99743.0
2023-08-17 10:10:00,27.75,27.77,27.68,27.72,41077.0,26.9899,27.0094,26.9218,26.9607,41077.0
2023-08-17 10:20:00,27.72,27.72,27.64,27.65,50858.0,26.9607,26.9607,26.8829,26.8927,50858.0
2023-08-17 10:30:00,27.65,27.69,27.63,27.65,62952.0,26.8927,26.9316,26.8732,26.8927,62952.0
2023-08-17 10:40:00,27.65,27.73,27.61,27.71,65238.0,26.8927,26.9705,26.8538,26.951,65238.0
2023-08-17 10:50:00,27.71,27.77,27.7,27.72,46410.0,26.951,27.0094,26.9413,26.9607,46410.0
2023-08-17 11:00:00,27.73,27.75,27.69,27.75,35116.0,26.9705,26.9899,26.9316,26.9899,35116.0
2023-08-17 11:10:00,27.75,27.75,27.69,27.69,35919.0,26.9899,26.9899,26.9316,26.9316,35919.0
2023-08-17 11:20:00,27.69,27.69,27.62,27.66,45467.0,26.9316,26.9316,26.8635,26.9024,45467.0
2023-08-17 11:30:00,27.66,27.68,27.62,27.68,44953.0,26.9024,26.9218,26.8635,26.9218,44953.0
2023-08-17 11:40:00,27.68,27.77,27.66,27.66,42061.0,26.9218,27.0094,26.9024,26.9024,42061.0
2023-08-17 11:50:00,27.66,27.67,27.63,27.64,40063.0,26.9024,26.9121,26.8732,26.8829,40063.0
2023-08-17 12:00:00,27.64,27.68,27.61,27.62,67857.0,26.8829,26.9218,26.8538,26.8635,67857.0
2023-08-17 12:10:00,27.62,27.64,27.62,27.64,19926.0,26.8635,26.8829,26.8635,26.8829,19926.0
2023-08-17 12:20:00,27.64,27.68,27.64,27.66,17243.0,26.8829,26.9218,26.8829,26.9024,17243.0
2023-08-17 12:30:00,27.66,27.66,27.61,27.61,23270.0,26.9024,26.9024,26.8538,26.8538,23270.0
2023-08-17 12:40:00,27.61,27.61,27.57,27.57,49427.0,26.8538,26.8538,26.8149,26.8149,49427.0
2023-08-17 12:50:00,27.58,27.63,27.58,27.62,46011.0,26.8246,26.8732,26.8246,26.8635,46011.0
2023-08-17 13:00:00,27.62,27.62,27.54,27.54,106871.0,26.8635,26.8635,26.7857,26.7857,106871.0
2023-08-17 13:10:00,27.53,27.61,27.53,27.6,43867.0,26.7759,26.8538,26.7759,26.844,43867.0
2023-08-17 13:20:00,27.6,27.61,27.51,27.52,52795.0,26.844,26.8538,26.7565,26.7662,52795.0
2023-08-17 13:30:00,27.52,27.54,27.5,27.54,38765.0,26.7662,26.7857,26.7468,26.7857,38765.0
2023-08-17 13:40:00,27.53,27.54,27.49,27.54,90978.0,26.7759,26.7857,26.737,26.7857,90978.0
2023-08-17 13:50:00,27.55,27.56,27.52,27.52,30614.0,26.7954,26.8051,26.7662,26.7662,30614.0
2023-08-17 14:00:00,27.52,27.52,27.48,27.49,41597.0,26.7662,26.7662,26.7273,26.737,41597.0
2023-08-17 14:10:00,27.49,27.5,27.47,27.48,41263.0,26.737,26.7468,26.7176,26.7273,41263.0
2023-08-17 14:20:00,27.48,27.52,27.46,27.5,61851.0,26.7273,26.7662,26.7079,26.7468,61851.0
2023-08-17 14:30:00,27.5,27.51,27.45,27.46,64274.0,26.7468,26.7565,26.6981,26.7079,64274.0
2023-08-17 14:40:00,27.46,27.5,27.46,27.5,53741.0,26.7079,26.7468,26.7079,26.7468,53741.0
2023-08-17 14:50:00,27.5,27.53,27.49,27.5,39556.0,26.7468,26.7759,26.737,26.7468,39556.0
2023-08-17 15:00:00,27.5,27.57,27.5,27.55,94454.0,26.7468,26.8149,26.7468,26.7954,94454.0
2023-08-17 15:10:00,27.54,27.57,27.52,27.55,92977.0,26.7857,26.8149,26.7662,26.7954,92977.0
2023-08-17 15:20:00,27.55,27.55,27.52,27.55,21440.0,26.7954,26.7954,26.7662,26.7954,21440.0
2023-08-17 15:30:00,27.55,27.57,27.52,27.53,66299.0,26.7954,26.8149,26.7662,26.7759,66299.0
2023-08-17 15:40:00,27.53,27.57,27.53,27.55,83471.0,26.7759,26.8149,26.7759,26.7954,83471.0
2023-08-17 15:50:00,27.55,27.62,27.55,27.6,174918.0,26.7954,26.8635,26.7954,26.844,174918.0
2023-08-18 09:30:00,27.63,27.63,27.34,27.43,310090.0,26.8732,26.8732,26.5912,26.6787,310090.0
2023-08-18 09:40:00,27.42,27.55,27.33,27.55,97027.0,26.669,26.7954,26.5814,26.7954,97027.0
2023-08-18 09:50:00,27.55,27.59,27.45,27.51,84365.0,26.7954,26.8343,26.6981,26.7565,84365.0
2023-08-18 10:00:00,27.49,27.5,27.43,27.46,31972.0,26.737,26.7468,26.6787,26.7079,31972.0
2023-08-18 10:10:00,27.46,27.46,27.37,27.39,48446.0,26.7079,26.7079,26.6203,26.6398,48446.0
2023-08-18 10:20:00,27.4,27.5,27.4,27.44,39451.0,26.6495,26.7468,26.6495,26.6884,39451.0
2023-08-18 10:30:00,27.45,27.48,27.4,27.41,58282.0,26.6981,26.7273,26.6495,26.6592,58282.0
2023-08-18 10:40:00,27.41,27.45,27.38,27.43,52308.0,26.6592,26.6981,26.6301,26.6787,52308.0
2023-08-18 10:50:00,27.43,27.46,27.41,27.46,42365.0,26.6787,26.7079,26.6592,26.7079,42365.0
2023-08-18 11:00:00,27.45,27.45,27.41,27.42,44972.0,26.6981,26.6981,26.6592,26.669,44972.0
2023-08-18 11:10:00,27.43,27.55,27.43,27.53,84694.0,26.6787,26.7954,26.6787,26.7759,84694.0
2023-08-18 11:20:00,27.52,27.55,27.45,27.48,68726.0,26.7662,26.7954,26.6981,26.7273,68726.0
2023-08-18 11:30:00,27.48,27.48,27.39,27.4,112605.0,26.7273,26.7273,26.6398,26.6495,112605.0
2023-08-18 11:40:00,27.4,27.43,27.35,27.43,47517.0,26.6495,26.6787,26.6009,26.6787,47517.0
2023-08-18 11:50:00,27.43,27.46,27.41,27.41,49122.0,26.6787,26.7079,26.6592,26.6592,49122.0
2023-08-18 12:00:00,27.42,27.46,27.42,27.44,56988.0,26.669,26.7079,26.669,26.6884,56988.0
2023-08-18 12:10:00,27.43,27.45,27.41,27.43,45940.0,26.6787,26.6981,26.6592,26.6787,45940.0
2023-08-18 12:20:00,27.44,27.51,27.44,27.45,116640.0,26.6884,26.7565,26.6884,26.6981,116640.0
2023-08-18 12:30:00,27.45,27.48,27.44,27.46,24346.0,26.6981,26.7273,26.6884,26.7079,24346.0
2023-08-18 12:40:00,27.46,27.48,27.46,27.47,24407.0,26.7079,26.7273,26.7079,26.7176,24407.0
2023-08-18 12:50:00,27.47,27.5,27.45,27.48,37996.0,26.7176,26.7468,26.6981,26.7273,37996.0
2023-08-18 13:00:00,27.49,27.49,27.45,27.45,47640.0,26.737,26.737,26.6981,26.6981,47640.0
2023-08-18 13:10:00,27.45,27.48,27.37,27.38,94648.0,26.6981,26.7273,26.6203,26.6301,94648.0
2023-08-18 13:20:00,27.38,27.38,27.3,27.34,91796.0,26.6301,26.6301,26.5522,26.5912,91796.0
2023-08-18 13:30:00,27.34,27.36,27.32,27.35,44753.0,26.5912,26.6106,26.5717,26.6009,44753.0
2023-08-18 13:40:00,27.35,27.4,27.35,27.39,34014.0,26.6009,26.6495,26.6009,26.6398,34014.0
2023-08-18 13:50:00,27.4,27.43,27.4,27.41,37073.0,26.6495,26.6787,26.6495,26.6592,37073.0
2023-08-18 14:00:00,27.41,27.41,27.39,27.4,63904.0,26.6592,26.6592,26.6398,26.6495,63904.0
2023-08-18 14:10:00,27.39,27.41,27.38,27.41,17078.0,26.6398,26.6592,26.6301,26.6592,17078.0
2023-08-18 14:20:00,27.42,27.42,27.41,27.41,22172.0,26.669,26.669,26.6592,26.6592,22172.0
2023-08-18 14:30:00,27.41,27.45,27.41,27.45,32561.0,26.6592,26.6981,26.6592,26.6981,32561.0
2023-08-18 14:40:00,27.45,27.49,27.43,27.43,53755.0,26.6981,26.737,26.6787,26.6787,53755.0
2023-08-18 14:50:00,27.43,27.45,27.43,27.44,26559.0,26.6787,26.6981,26.6787,26.6884,26559.0
2023-08-18 15:00:00,27.43,27.45,27.43,27.45,28270.0,26.6787,26.6981,26.6787,26.6981,28270.0
2023-08-18 15:10:00,27.44,27.44,27.39,27.43,57118.0,26.6884,26.6884,26.6398,26.6787,57118.0
2023-08-18 15:20:00,27.43,27.46,27.43,27.46,25178.0,26.6787,26.7079,26.6787,26.7079,25178.0
2023-08-18 15:30:00,27.46,27.46,27.39,27.41,119025.0,26.7079,26.7079,26.6398,26.6592,119025.0
2023-08-18 15:40:00,27.41,27.54,27.41,27.53,274753.0,26.6592,26.7857,26.6592,26.7759,274753.0
2023-08-18 15:50:00,27.52,27.52,27.46,27.46,117833.0,26.7662,26.7662,26.7079,26.7079,117833.0
2023-08-21 09:30:00,27.62,27.62,27.45,27.52,258845.0,26.8635,26.8635,26.6981,26.7662,258845.0
2023-08-21 09:40:00,27.51,27.53,27.36,27.41,78355.0,26.7565,26.7759,26.6106,26.6592,78355.0
2023-08-21 09:50:00,27.41,27.43,27.36,27.43,86973.0,26.6592,26.6787,26.6106,26.6787,86973.0
2023-08-21 10:00:00,27.43,27.46,27.37,27.39,46010.0,26.6787,26.7079,26.6203,26.6398,46010.0
2023-08-21 10:10:00,27.41,27.41,27.31,27.34,45170.0,26.6592,26.6592,26.562,26.5912,45170.0
2023-08-21 10:20:00,27.34,27.38,27.32,27.33,37894.0,26.5912,26.6301,26.5717,26.5814,37894.0
2023-08-21 10:30:00,27.33,27.34,27.27,27.31,52205.0,26.5814,26.5912,26.5231,26.562,52205.0
2023-08-21 10:40:00,27.32,27.35,27.29,27.31,45657.0,26.5717,26.6009,26.5425,26.562,45657.0
2023-08-21 10:50:00,27.32,27.36,27.32,27.36,49379.0,26.5717,26.6106,26.5717,26.6106,49379.0
2023-08-21 11:00:00,27.36,27.4,27.32,27.4,45947.0,26.6106,26.6495,26.5717,26.6495,45947.0
2023-08-21 11:10:00,27.4,27.45,27.36,27.45,61625.0,26.6495,26.6981,26.6106,26.6981,61625.0
2023-08-21 11:20:00,27.45,27.45,27.37,27.4,39793.0,26.6981,26.6981,26.6203,26.6495,39793.0
2023-08-21 11:30:00,27.41,27.43,27.4,27.41,29466.0,26.6592,26.6787,26.6495,26.6592,29466.0
2023-08-21 11:40:00,27.41,27.43,27.39,27.39,30142.0,26.6592,26.6787,26.6398,26.6398,30142.0
2023-08-21 11:50:00,27.39,27.42,27.39,27.4,37647.0,26.6398,26.669,26.6398,26.6495,37647.0
2023-08-21 12:00:00,27.41,27.44,27.41,27.44,35300.0,26.6592,26.6884,26.6592,26.6884,35300.0
2023-08-21 12:10:00,27.43,27.48,27.41,27.47,35511.0,26.6787,26.7273,26.6592,26.7176,35511.0
2023-08-21 12:20:00,27.47,27.48,27.45,27.48,35109.0,26.7176,26.7273,26.6981,26.7273,35109.0
2023-08-21 12:30:00,27.48,27.48,27.41,27.42,30565.0,26.7273,26.7273,26.6592,26.669,30565.0
2023-08-21 12:40:00,27.41,27.49,27.41,27.49,37514.0,26.6592,26.737,26.6592,26.737,37514.0
2023-08-21 12:50:00,27.5,27.55,27.48,27.55,43519.0,26.7468,26.7954,26.7273,26.7954,43519.0
2023-08-21 13:00:00,27.55,27.57,27.54,27.54,41438.0,26.7954,26.8149,26.7857,26.7857,41438.0
2023-08-21 13:10:00,27.54,27.61,27.54,27.59,53309.0,26.7857,26.8538,26.7857,26.8343,53309.0
2023-08-21 13:20:00,27.59,27.66,27.59,27.62,70299.0,26.8343,26.9024,26.8343,26.8635,70299.0
2023-08-21 13:30:00,27.61,27.68,27.61,27.66,47091.0,26.8538,26.9218,26.8538,26.9024,47091.0
2023-08-21 13:40:00,27.66,27.71,27.66,27.7,31518.0,26.9024,26.951,26.9024,26.9413,31518.0
2023-08-21 13:50:00,27.71,27.73,27.64,27.65,56274.0,26.951,26.9705,26.8829,26.8927,56274.0
2023-08-21 14:00:00,27.65,27.69,27.65,27.68,28285.0,26.8927,26.9316,26.8927,26.9218,28285.0
2023-08-21 14:10:00,27.68,27.73,27.68,27.7,39623.0,26.9218,26.9705,26.9218,26.9413,39623.0
2023-08-21 14:20:00,27.71,27.72,27.66,27.66,34445.0,26.951,26.9607,26.9024,26.9024,34445.0
2023-08-21 14:30:00,27.66,27.7,27.66,27.68,40572.0,26.9024,26.9413,26.9024,26.9218,40572.0
2023-08-21 14:40:00,27.68,27.74,27.68,27.68,85300.0,26.9218,26.9802,26.9218,26.9218,85300.0
2023-08-21 14:50:00,27.68,27.68,27.64,27.65,36369.0,26.9218,26.9218,26.8829,26.8927,36369.0
2023-08-21 15:00:00,27.66,27.68,27.66,27.67,32256.0,26.9024,26.9218,26.9024,26.9121,32256.0
2023-08-21 15:10:00,27.66,27.68,27.66,27.66,50835.0,26.9024,26.9218,26.9024,26.9024,50835.0
2023-08-21 15:20:00,27.66,27.68,27.66,27.66,39497.0,26.9024,26.9218,26.9024,26.9024,39497.0
2023-08-21 15:30:00,27.66,27.7,27.66,27.68,56811.0,26.9024,26.9413,26.9024,26.9218,56811.0
2023-08-21 15:40:00,27.69,27.7,27.66,27.68,74273.0,26.9316,26.9413,26.9024,26.9218,74273.0
2023-08-21 15:50:00,27.68,27.71,27.67,27.7,286942.0,26.9218,26.951,26.9121,26.9413,286942.0
2023-08-22 09:30:00,27.8,27.86,27.7,27.75,294099.0,27.0386,27.0969,26.9413,26.9899,294099.0
2023-08-22 09:40:00,27.75,27.79,27.7,27.72,189591.0,26.9899,27.0288,26.9413,26.9607,189591.0
2023-08-22 09:50:00,27.71,27.71,27.53,27.53,42506.0,26.951,26.951,26.7759,26.7759,42506.0
2023-08-22 10:00:00,27.53,27.66,27.53,27.59,61643.0,26.7759,26.9024,26.7759,26.8343,61643.0
2023-08-22 10:10:00,27.59,27.69,27.59,27.66,37013.0,26.8343,26.9316,26.8343,26.9024,37013.0
2023-08-22 10:20:00,27.67,27.68,27.57,27.58,29510.0,26.9121,26.9218,26.8149,26.8246,29510.0
2023-08-22 10:30:00,27.58,27.61,27.54,27.58,30466.0,26.8246,26.8538,26.7857,26.8246,30466.0
2023-08-22 10:40:00,27.61,27.73,27.61,27.73,35963.0,26.8538,26.9705,26.8538,26.9705,35963.0
2023-08-22 10:50:00,27.72,27.73,27.67,27.67,19489.0,26.9607,26.9705,26.9121,26.9121,19489.0
2023-08-22 11:00:00,27.68,27.82,27.68,27.79,71789.0,26.9218,27.058,26.9218,27.0288,71789.0
2023-08-22 11:10:00,27.78,27.82,27.72,27.74,46045.0,27.0191,27.058,26.9607,26.9802,46045.0
2023-08-22 11:20:00,27.73,27.79,27.73,27.77,54594.0,26.9705,27.0288,26.9705,27.0094,54594.0
2023-08-22 11:30:00,27.77,27.83,27.76,27.82,36322.0,27.0094,27.0677,26.9996,27.058,36322.0
2023-08-22 11:40:00,27.81,27.81,27.77,27.8,26832.0,27.0483,27.0483,27.0094,27.0386,26832.0
2023-08-22 11:50:00,27.8,27.82,27.77,27.81,33048.0,27.0386,27.058,27.0094,27.0483,33048.0
2023-08-22 12:00:00,27.81,27.83,27.8,27.81,24202.0,27.0483,27.0677,27.0386,27.0483,24202.0
2023-08-22 12:10:00,27.8,27.8,27.73,27.76,11125.0,27.0386,27.0386,26.9705,26.9996,11125.0
2023-08-22 12:20:00,27.76,27.78,27.75,27.78,10094.0,26.9996,27.0191,26.9899,27.0191,10094.0
2023-08-22 12:30:00,27.79,27.8,27.78,27.8,14850.0,27.0288,27.0386,27.0191,27.0386,14850.0
2023-08-22 12:40:00,27.8,27.8,27.79,27.79,10124.0,27.0386,27.0386,27.0288,27.0288,10124.0
2023-08-22 12:50:00,27.77,27.81,27.77,27.81,12018.0,27.0094,27.0483,27.0094,27.0483,12018.0
2023-08-22 13:00:00,27.8,27.8,27.77,27.8,28786.0,27.0386,27.0386,27.0094,27.0386,28786.0
2023-08-22 13:10:00,27.8,27.8,27.74,27.76,21911.0,27.0386,27.0386,26.9802,26.9996,21911.0
2023-08-22 13:20:00,27.76,27.84,27.76,27.83,42847.0,26.9996,27.0775,26.9996,27.0677,42847.0
2023-08-22 13:30:00,27.83,27.84,27.8,27.81,12850.0,27.0677,27.0775,27.0386,27.0483,12850.0
2023-08-22 13:40:00,27.81,27.82,27.79,27.8,12321.0,27.0483,27.058,27.0288,27.0386,12321.0
2023-08-22 13:50:00,27.8,27.86,27.79,27.79,29777.0,27.0386,27.0969,27.0288,27.0288,29777.0
2023-08-22 14:00:00,27.79,27.79,27.75,27.75,8047.0,27.0288,27.0288,26.9899,26.9899,8047.0
2023-08-22 14:10:00,27.76,27.77,27.73,27.75,34219.0,26.9996,27.0094,26.9705,26.9899,34219.0
2023-08-22 14:20:00,27.74,27.77,27.73,27.74,27772.0,26.9802,27.0094,26.9705,26.9802,27772.0
2023-08-22 14:30:00,27.74,27.77,27.74,27.77,37769.0,26.9802,27.0094,26.9802,27.0094,37769.0
2023-08-22 14:40:00,27.78,27.81,27.77,27.8,63816.0,27.0191,27.0483,27.0094,27.0386,63816.0
2023-08-22 14:50:00,27.8,27.8,27.77,27.77,45531.0,27.0386,27.0386,27.0094,27.0094,45531.0
2023-08-22 15:00:00,27.77,27.82,27.77,27.82,14610.0,27.0094,27.058,27.0094,27.058,14610.0
2023-08-22 15:10:00,27.83,27.84,27.82,27.84,29276.0,27.0677,27.0775,27.058,27.0775,29276.0
2023-08-22 15:20:00,27.85,27.85,27.8,27.81,14138.0,27.0872,27.0872,27.0386,27.0483,14138.0
2023-08-22 15:30:00,27.81,27.81,27.77,27.79,46646.0,27.0483,27.0483,27.0094,27.0288,46646.0
2023-08-22 15:40:00,27.79,27.89,27.79,27.89,180824.0,27.0288,27.1261,27.0288,27.1261,180824.0
2023-08-22 15:50:00,27.89,27.96,27.89,27.95,388204.0,27.1261,27.1942,27.1261,27.1844,388204.0
2023-08-23 09:30:00,28.21,28.42,28.21,28.36,381332.0,27.4373,27.6416,27.4373,27.5832,381332.0
2023-08-23 09:40:00,28.36,28.7,28.35,28.62,419348.0,27.5832,27.9139,27.5735,27.8361,419348.0
2023-08-23 09:50:00,28.61,28.77,28.56,28.7,438946.0,27.8264,27.982,27.7777,27.9139,438946.0
2023-08-23 10:00:00,28.7,28.74,28.62,28.71,249967.0,27.9139,27.9528,27.8361,27.9236,249967.0
2023-08-23 10:10:00,28.7,28.75,28.64,28.69,187613.0,27.9139,27.9625,27.8555,27.9042,187613.0
2023-08-23 10:20:00,28.68,28.85,28.65,28.82,267175.0,27.8944,28.0598,27.8653,28.0306,267175.0
2023-08-23 10:30:00,28.82,28.82,28.66,28.69,104944.0,28.0306,28.0306,27.875,27.9042,104944.0
2023-08-23 10:40:00,28.68,28.77,28.66,28.73,100832.0,27.8944,27.982,27.875,27.9431,100832.0
2023-08-23 10:50:00,28.73,28.77,28.7,28.72,67373.0,27.9431,27.982,27.9139,27.9334,67373.0
2023-08-23 11:00:00,28.73,28.77,28.69,28.75,89241.0,27.9431,27.982,27.9042,27.9625,89241.0
2023-08-23 11:10:00,28.73,28.81,28.73,28.76,68253.0,27.9431,28.0209,27.9431,27.9723,68253.0
2023-08-23 11:20:00,28.76,28.79,28.75,28.77,51175.0,27.9723,28.0014,27.9625,27.982,51175.0
2023-08-23 11:30:00,28.77,28.8,28.73,28.79,69184.0,27.982,28.0112,27.9431,28.0014,69184.0
2023-08-23 11:40:00,28.8,28.91,28.8,28.91,78808.0,28.0112,28.1181,28.0112,28.1181,78808.0
2023-08-23 11:50:00,28.9,28.92,28.89,28.91,67893.0,28.1084,28.1279,28.0987,28.1181,67893.0
2023-08-23 12:00:00,28.91,28.94,28.9,28.92,99594.0,28.1181,28.1473,28.1084,28.1279,99594.0
2023-08-23 12:10:00,28.92,28.93,28.86,28.89,90956.0,28.1279,28.1376,28.0695,28.0987,90956.0
2023-08-23 12:20:00,28.89,28.95,28.89,28.92,40634.0,28.0987,28.1571,28.0987,28.1279,40634.0
2023-08-23 12:30:00,28.92,28.92,28.89,28.91,49166.0,28.1279,28.1279,28.0987,28.1181,49166.0
2023-08-23 12:40:00,28.91,28.92,28.89,28.92,67802.0,28.1181,28.1279,28.0987,28.1279,67802.0
2023-08-23 12:50:00,28.92,28.92,28.89,28.91,48578.0,28.1279,28.1279,28.0987,28.1181,48578.0
2023-08-23 13:00:00,28.91,28.93,28.88,28.89,50121.0,28.1181,28.1376,28.089,28.0987,50121.0
2023-08-23 13:10:00,28.89,28.89,28.86,28.86,42878.0,28.0987,28.0987,28.0695,28.0695,42878.0
2023-08-23 13:20:00,28.87,28.89,28.87,28.89,20018.0,28.0792,28.0987,28.0792,28.0987,20018.0
2023-08-23 13:30:00,28.89,28.92,28.86,28.88,34000.0,28.0987,28.1279,28.0695,28.089,34000.0
2023-08-23 13:40:00,28.88,28.91,28.88,28.91,22060.0,28.089,28.1181,28.089,28.1181,22060.0
2023-08-23 13:50:00,28.91,28.91,28.85,28.85,50370.0,28.1181,28.1181,28.0598,28.0598,50370.0
2023-08-23 14:00:00,28.85,28.86,28.79,28.8,69303.0,28.0598,28.0695,28.0014,28.0112,69303.0
2023-08-23 14:10:00,28.81,28.85,28.79,28.83,130624.0,28.0209,28.0598,28.0014,28.0403,130624.0
2023-08-23 14:20:00,28.84,28.84,28.8,28.81,42246.0,28.0501,28.0501,28.0112,28.0209,42246.0
2023-08-23 14:30:00,28.82,28.82,28.75,28.76,63007.0,28.0306,28.0306,27.9625,27.9723,63007.0
2023-08-23 14:40:00,28.77,28.78,28.7,28.7,63861.0,27.982,27.9917,27.9139,27.9139,63861.0
2023-08-23 14:50:00,28.7,28.79,28.7,28.78,109808.0,27.9139,28.0014,27.9139,27.9917,109808.0
2023-08-23 15:00:00,28.78,28.82,28.75,28.75,80015.0,27.9917,28.0306,27.9625,27.9625,80015.0
2023-08-23 15:10:00,28.75,28.77,28.73,28.76,44249.0,27.9625,27.982,27.9431,27.9723,44249.0
2023-08-23 15:20:00,28.76,28.77,28.74,28.76,75632.0,27.9723,27.982,27.9528,27.9723,75632.0
2023-08-23 15:30:00,28.76,28.79,28.71,28.72,77147.0,27.9723,28.0014,27.9236,27.9334,77147.0
2023-08-23 15:40:00,28.73,28.77,28.73,28.77,67095.0,27.9431,27.982,27.9431,27.982,67095.0
2023-08-23 15:50:00,28.77,28.77,28.73,28.75,441940.0,27.982,27.982,27.9431,27.9625,441940.0
2023-08-24 09:30:00,28.65,28.66,28.28,28.4,415183.0,27.8653,27.875,27.5054,27.6221,415183.0
2023-08-24 09:40:00,28.4,28.55,28.38,28.47,100237.0,27.6221,27.768,27.6027,27.6902,100237.0
2023-08-24 09:50:00,28.46,28.64,28.46,28.64,109222.0,27.6805,27.8555,27.6805,27.8555,109222.0
2023-08-24 10:00:00,28.64,28.71,28.62,28.63,88378.0,27.8555,27.9236,27.8361,27.8458,88378.0
2023-08-24 10:10:00,28.63,28.84,28.59,28.8,155213.0,27.8458,28.0501,27.8069,28.0112,155213.0
2023-08-24 10:20:00,28.81,28.84,28.77,28.8,92325.0,28.0209,28.0501,27.982,28.0112,92325.0
2023-08-24 10:30:00,28.8,28.89,28.76,28.88,97585.0,28.0112,28.0987,27.9723,28.089,97585.0
2023-08-24 10:40:00,28.87,28.94,28.86,28.93,94765.0,28.0792,28.1473,28.0695,28.1376,94765.0
2023-08-24 10:50:00,28.93,28.95,28.83,28.87,64958.0,28.1376,28.1571,28.0403,28.0792,64958.0
2023-08-24 11:00:00,28.88,28.94,28.83,28.94,65662.0,28.089,28.1473,28.0403,28.1473,65662.0
2023-08-24 11:10:00,28.93,28.96,28.88,28.91,69972.0,28.1376,28.1668,28.089,28.1181,69972.0
2023-08-24 11:20:00,28.92,28.92,28.86,28.91,55602.0,28.1279,28.1279,28.0695,28.1181,55602.0
2023-08-24 11:30:00,28.9,28.92,28.85,28.89,70666.0,28.1084,28.1279,28.0598,28.0987,70666.0
2023-08-24 11:40:00,28.89,28.93,28.86,28.89,64453.0,28.0987,28.1376,28.0695,28.0987,64453.0
2023-08-24 11:50:00,28.89,28.9,28.88,28.88,37008.0,28.0987,28.1084,28.089,28.089,37008.0
2023-08-24 12:00:00,28.88,28.9,28.8,28.81,72561.0,28.089,28.1084,28.0112,28.0209,72561.0
2023-08-24 12:10:00,28.81,28.87,28.8,28.86,23641.0,28.0209,28.0792,28.0112,28.0695,23641.0
2023-08-24 12:20:00,28.85,28.86,28.82,28.84,17366.0,28.0598,28.0695,28.0306,28.0501,17366.0
2023-08-24 12:30:00,28.83,28.83,28.78,28.8,22502.0,28.0403,28.0403,27.9917,28.0112,22502.0
2023-08-24 12:40:00,28.79,28.79,28.73,28.74,17733.0,28.0014,28.0014,27.9431,27.9528,17733.0
2023-08-24 12:50:00,28.74,28.74,28.68,28.72,41217.0,27.9528,27.9528,27.8944,27.9334,41217.0
2023-08-24 13:00:00,28.72,28.72,28.68,28.7,17074.0,27.9334,27.9334,27.8944,27.9139,17074.0
2023-08-24 13:10:00,28.7,28.7,28.68,28.69,9700.0,27.9139,27.9139,27.8944,27.9042,9700.0
2023-08-24 13:20:00,28.69,28.71,28.68,28.68,19619.0,27.9042,27.9236,27.8944,27.8944,19619.0
2023-08-24 13:30:00,28.68,28.68,28.62,28.63,42214.0,27.8944,27.8944,27.8361,27.8458,42214.0
2023-08-24 13:40:00,28.63,28.63,28.58,28.59,33201.0,27.8458,27.8458,27.7972,27.8069,33201.0
2023-08-24 13:50:00,28.59,28.6,28.57,28.6,56348.0,27.8069,27.8166,27.7875,27.8166,56348.0
2023-08-24 14:00:00,28.61,28.64,28.61,28.64,120386.0,27.8264,27.8555,27.8264,27.8555,120386.0
2023-08-24 14:10:00,28.64,28.66,28.6,28.61,22883.0,27.8555,27.875,27.8166,27.8264,22883.0
2023-08-24 14:20:00,28.61,28.66,28.61,28.65,44131.0,27.8264,27.875,27.8264,27.8653,44131.0
2023-08-24 14:30:00,28.64,28.66,28.61,28.61,33920.0,27.8555,27.875,27.8264,27.8264,33920.0
2023-08-24 14:40:00,28.61,28.63,28.6,28.61,32881.0,27.8264,27.8458,27.8166,27.8264,32881.0
2023-08-24 14:50:00,28.61,28.64,28.61,28.63,25771.0,27.8264,27.8555,27.8264,27.8458,25771.0
2023-08-24 15:00:00,28.64,28.64,28.6,28.6,52404.0,27.8555,27.8555,27.8166,27.8166,52404.0
2023-08-24 15:10:00,28.61,28.64,28.59,28.64,39905.0,27.8264,27.8555,27.8069,27.8555,39905.0
2023-08-24 15:20:00,28.65,28.67,28.64,28.67,26695.0,27.8653,27.8847,27.8555,27.8847,26695.0
2023-08-24 15:30:00,28.67,28.68,28.64,28.66,49037.0,27.8847,27.8944,27.8555,27.875,49037.0
2023-08-24 15:40:00,28.68,28.73,28.68,28.73,85949.0,27.8944,27.9431,27.8944,27.9431,85949.0
2023-08-24 15:50:00,28.73,28.74,28.66,28.67,186064.0,27.9431,27.9528,27.875,27.8847,186064.0
2023-08-25 09:30:00,28.61,28.77,28.6,28.63,180950.0,27.8264,27.982,27.8166,27.8458,180950.0
2023-08-25 09:40:00,28.63,28.63,28.46,28.52,50867.0,27.8458,27.8458,27.6805,27.7388,50867.0
2023-08-25 09:50:00,28.52,28.59,28.49,28.55,59275.0,27.7388,27.8069,27.7097,27.768,59275.0
2023-08-25 10:00:00,28.55,28.84,28.47,28.57,323565.0,27.768,28.0501,27.6902,27.7875,323565.0
2023-08-25 10:10:00,28.58,28.83,28.58,28.67,77000.0,27.7972,28.0403,27.7972,27.8847,77000.0
2023-08-25 10:20:00,28.67,28.67,28.41,28.41,89202.0,27.8847,27.8847,27.6318,27.6318,89202.0
2023-08-25 10:30:00,28.4,28.42,28.27,28.27,196978.0,27.6221,27.6416,27.4957,27.4957,196978.0
2023-08-25 10:40:00,28.27,28.28,28.05,28.06,358981.0,27.4957,27.5054,27.2817,27.2914,358981.0
2023-08-25 10:50:00,28.06,28.12,28.02,28.07,114693.0,27.2914,27.3498,27.2525,27.3012,114693.0
2023-08-25 11:00:00,28.07,28.15,28.07,28.1,61793.0,27.3012,27.379,27.3012,27.3303,61793.0
2023-08-25 11:10:00,28.1,28.16,28.1,28.13,64706.0,27.3303,27.3887,27.3303,27.3595,64706.0
2023-08-25 11:20:00,28.14,28.28,28.12,28.22,89325.0,27.3692,27.5054,27.3498,27.447,89325.0
2023-08-25 11:30:00,28.22,28.32,28.16,28.3,82074.0,27.447,27.5443,27.3887,27.5249,82074.0
2023-08-25 11:40:00,28.29,28.31,28.25,28.26,55998.0,27.5151,27.5346,27.4762,27.486,55998.0
2023-08-25 11:50:00,28.26,28.26,28.19,28.2,46629.0,27.486,27.486,27.4179,27.4276,46629.0
2023-08-25 12:00:00,28.21,28.26,28.19,28.21,36447.0,27.4373,27.486,27.4179,27.4373,36447.0
2023-08-25 12:10:00,28.24,28.27,28.24,28.25,25404.0,27.4665,27.4957,27.4665,27.4762,25404.0
2023-08-25 12:20:00,28.24,28.3,28.24,28.28,21539.0,27.4665,27.5249,27.4665,27.5054,21539.0
2023-08-25 12:30:00,28.28,28.31,28.27,28.31,20531.0,27.5054,27.5346,27.4957,27.5346,20531.0
2023-08-25 12:40:00,28.31,28.32,28.28,28.28,28524.0,27.5346,27.5443,27.5054,27.5054,28524.0
2023-08-25 12:50:00,28.27,28.29,28.25,28.29,22610.0,27.4957,27.5151,27.4762,27.5151,22610.0
2023-08-25 13:00:00,28.28,28.38,28.27,28.34,30851.0,27.5054,27.6027,27.4957,27.5638,30851.0
2023-08-25 13:10:00,28.34,28.35,28.31,28.33,36786.0,27.5638,27.5735,27.5346,27.554,36786.0
2023-08-25 13:20:00,28.33,28.33,28.26,28.31,42748.0,27.554,27.554,27.486,27.5346,42748.0
2023-08-25 13:30:00,28.31,28.31,28.25,28.25,26242.0,27.5346,27.5346,27.4762,27.4762,26242.0
2023-08-25 13:40:00,28.25,28.29,28.25,28.25,17743.0,27.4762,27.5151,27.4762,27.4762,17743.0
2023-08-25 13:50:00,28.25,28.3,28.25,28.28,21071.0,27.4762,27.5249,27.4762,27.5054,21071.0
2023-08-25 14:00:00,28.29,28.33,28.29,28.33,41015.0,27.5151,27.554,27.5151,27.554,41015.0
2023-08-25 14:10:00,28.32,28.41,28.32,28.41,28866.0,27.5443,27.6318,27.5443,27.6318,28866.0
2023-08-25 14:20:00,28.41,28.45,28.41,28.45,47920.0,27.6318,27.6707,27.6318,27.6707,47920.0
2023-08-25 14:30:00,28.45,28.45,28.41,28.42,35172.0,27.6707,27.6707,27.6318,27.6416,35172.0
2023-08-25 14:40:00,28.43,28.44,28.38,28.38,48497.0,27.6513,27.661,27.6027,27.6027,48497.0
2023-08-25 14:50:00,28.38,28.39,28.37,28.39,26509.0,27.6027,27.6124,27.5929,27.6124,26509.0
2023-08-25 15:00:00,28.39,28.41,28.38,28.41,42906.0,27.6124,27.6318,27.6027,27.6318,42906.0
2023-08-25 15:10:00,28.41,28.43,28.39,28.43,36570.0,27.6318,27.6513,27.6124,27.6513,36570.0
2023-08-25 15:20:00,28.43,28.48,28.43,28.47,57935.0,27.6513,27.6999,27.6513,27.6902,57935.0
2023-08-25 15:30:00,28.46,28.47,28.4,28.4,51625.0,27.6805,27.6902,27.6221,27.6221,51625.0
2023-08-25 15:40:00,28.4,28.45,28.39,28.43,144172.0,27.6221,27.6707,27.6124,27.6513,144172.0
2023-08-25 15:50:00,28.42,28.42,28.38,28.39,162913.0,27.6416,27.6416,27.6027,27.6124,162913.0
2023-08-28 09:30:00,28.47,28.58,28.43,28.57,142880.0,27.6902,27.7972,27.6513,27.7875,142880.0
2023-08-28 09:40:00,28.57,28.73,28.57,28.65,36687.0,27.7875,27.9431,27.7875,27.8653,36687.0
2023-08-28 09:50:00,28.63,28.82,28.63,28.82,54240.0,27.8458,28.0306,27.8458,28.0306,54240.0
2023-08-28 10:00:00,28.83,28.83,28.7,28.77,52859.0,28.0403,28.0403,27.9139,27.982,52859.0
2023-08-28 10:10:00,28.77,28.81,28.7,28.74,37919.0,27.982,28.0209,27.9139,27.9528,37919.0
2023-08-28 10:20:00,28.74,28.83,28.74,28.81,29053.0,27.9528,28.0403,27.9528,28.0209,29053.0
2023-08-28 10:30:00,28.8,28.83,28.78,28.8,23166.0,28.0112,28.0403,27.9917,28.0112,23166.0
2023-08-28 10:40:00,28.79,28.85,28.77,28.81,72778.0,28.0014,28.0598,27.982,28.0209,72778.0
2023-08-28 10:50:00,28.82,28.84,28.8,28.83,55000.0,28.0306,28.0501,28.0112,28.0403,55000.0
2023-08-28 11:00:00,28.84,28.85,28.78,28.8,38725.0,28.0501,28.0598,27.9917,28.0112,38725.0
2023-08-28 11:10:00,28.8,28.89,28.8,28.88,54744.0,28.0112,28.0987,28.0112,28.089,54744.0
2023-08-28 11:20:00,28.88,28.91,28.86,28.87,52295.0,28.089,28.1181,28.0695,28.0792,52295.0
2023-08-28 11:30:00,28.87,28.99,28.86,28.95,65471.0,28.0792,28.196,28.0695,28.1571,65471.0
2023-08-28 11:40:00,28.96,29.05,28.96,29.05,79710.0,28.1668,28.2543,28.1668,28.2543,79710.0
2023-08-28 11:50:00,29.05,29.09,29.05,29.08,75470.0,28.2543,28.2932,28.2543,28.2835,75470.0
2023-08-28 12:00:00,29.07,29.11,29.05,29.1,56755.0,28.2738,28.3127,28.2543,28.3029,56755.0
2023-08-28 12:10:00,29.1,29.12,29.04,29.04,38145.0,28.3029,28.3224,28.2446,28.2446,38145.0
2023-08-28 12:20:00,29.04,29.07,29.01,29.04,32737.0,28.2446,28.2738,28.2154,28.2446,32737.0
2023-08-28 12:30:00,29.02,29.06,28.98,29.05,40160.0,28.2251,28.264,28.1862,28.2543,40160.0
2023-08-28 12:40:00,29.04,29.07,29.03,29.05,72721.0,28.2446,28.2738,28.2349,28.2543,72721.0
2023-08-28 12:50:00,29.06,29.07,29.02,29.02,38199.0,28.264,28.2738,28.2251,28.2251,38199.0
2023-08-28 13:00:00,29.01,29.02,28.95,29.0,62719.0,28.2154,28.2251,28.1571,28.2057,62719.0
2023-08-28 13:10:00,28.99,29.0,28.92,28.96,128740.0,28.196,28.2057,28.1279,28.1668,128740.0
2023-08-28 13:20:00,28.96,28.98,28.95,28.96,42967.0,28.1668,28.1862,28.1571,28.1668,42967.0
2023-08-28 13:30:00,28.95,29.0,28.95,28.99,29651.0,28.1571,28.2057,28.1571,28.196,29651.0
2023-08-28 13:40:00,29.0,29.0,28.95,28.96,38961.0,28.2057,28.2057,28.1571,28.1668,38961.0
2023-08-28 13:50:00,28.96,29.0,28.93,28.93,54069.0,28.1668,28.2057,28.1376,28.1376,54069.0
2023-08-28 14:00:00,28.93,28.97,28.93,28.96,17953.0,28.1376,28.1765,28.1376,28.1668,17953.0
2023-08-28 14:10:00,28.96,28.96,28.95,28.95,16961.0,28.1668,28.1668,28.1571,28.1571,16961.0
2023-08-28 14:20:00,28.96,28.99,28.96,28.97,22546.0,28.1668,28.196,28.1668,28.1765,22546.0
2023-08-28 14:30:00,28.97,28.99,28.95,28.99,34871.0,28.1765,28.196,28.1571,28.196,34871.0
2023-08-28 14:40:00,28.98,28.99,28.96,28.99,15459.0,28.1862,28.196,28.1668,28.196,15459.0
2023-08-28 14:50:00,28.98,29.0,28.96,28.99,30573.0,28.1862,28.2057,28.1668,28.196,30573.0
2023-08-28 15:00:00,28.99,29.01,28.99,29.01,15953.0,28.196,28.2154,28.196,28.2154,15953.0
2023-08-28 15:10:00,29.01,29.03,29.0,29.02,26997.0,28.2154,28.2349,28.2057,28.2251,26997.0
2023-08-28 15:20:00,29.02,29.02,28.96,28.98,32780.0,28.2251,28.2251,28.1668,28.1862,32780.0
2023-08-28 15:30:00,28.98,29.04,28.98,29.04,106031.0,28.1862,28.2446,28.1862,28.2446,106031.0
2023-08-28 15:40:00,29.04,29.05,29.0,29.0,43887.0,28.2446,28.2543,28.2057,28.2057,43887.0
2023-08-28 15:50:00,28.99,29.07,28.98,29.01,457632.0,28.196,28.2738,28.1862,28.2154,457632.0
2023-08-29 09:30:00,28.89,28.96,28.82,28.92,288265.0,28.0987,28.1668,28.0306,28.1279,288265.0
2023-08-29 09:40:00,28.94,29.02,28.93,28.99,89582.0,28.1473,28.2251,28.1376,28.196,89582.0
2023-08-29 09:50:00,28.99,29.0,28.94,28.96,31925.0,28.196,28.2057,28.1473,28.1668,31925.0
2023-08-29 10:00:00,28.96,29.43,28.96,29.38,515219.0,28.1668,28.6239,28.1668,28.5753,515219.0
2023-08-29 10:10:00,29.39,29.41,29.26,29.41,127903.0,28.585,28.6045,28.4586,28.6045,127903.0
2023-08-29 10:20:00,29.42,29.5,29.34,29.44,219570.0,28.6142,28.692,28.5364,28.6336,219570.0
2023-08-29 10:30:00,29.43,29.43,29.31,29.34,98562.0,28.6239,28.6239,28.5072,28.5364,98562.0
2023-08-29 10:40:00,29.34,29.35,29.24,29.32,91848.0,28.5364,28.5461,28.4391,28.5169,91848.0
2023-08-29 10:50:00,29.31,29.36,29.3,29.32,49193.0,28.5072,28.5558,28.4975,28.5169,49193.0
2023-08-29 11:00:00,29.32,29.39,29.27,29.36,72957.0,28.5169,28.585,28.4683,28.5558,72957.0
2023-08-29 11:10:00,29.36,29.37,29.31,29.35,74387.0,28.5558,28.5656,28.5072,28.5461,74387.0
2023-08-29 11:20:00,29.36,29.38,29.33,29.36,64972.0,28.5558,28.5753,28.5266,28.5558,64972.0
2023-08-29 11:30:00,29.37,29.39,29.32,29.37,56307.0,28.5656,28.585,28.5169,28.5656,56307.0
2023-08-29 11:40:00,29.37,29.43,29.37,29.41,64746.0,28.5656,28.6239,28.5656,28.6045,64746.0
2023-08-29 11:50:00,29.41,29.44,29.4,29.43,32931.0,28.6045,28.6336,28.5947,28.6239,32931.0
2023-08-29 12:00:00,29.44,29.5,29.44,29.48,129394.0,28.6336,28.692,28.6336,28.6725,129394.0
2023-08-29 12:10:00,29.48,29.48,29.34,29.34,70788.0,28.6725,28.6725,28.5364,28.5364,70788.0
2023-08-29 12:20:00,29.35,29.36,29.33,29.34,31149.0,28.5461,28.5558,28.5266,28.5364,31149.0
2023-08-29 12:30:00,29.35,29.36,29.3,29.32,59574.0,28.5461,28.5558,28.4975,28.5169,59574.0
2023-08-29 12:40:00,29.31,29.33,29.3,29.3,20864.0,28.5072,28.5266,28.4975,28.4975,20864.0
2023-08-29 12:50:00,29.3,29.33,29.3,29.33,32806.0,28.4975,28.5266,28.4975,28.5266,32806.0
2023-08-29 13:00:00,29.33,29.36,29.31,29.34,42995.0,28.5266,28.5558,28.5072,28.5364,42995.0
2023-08-29 13:10:00,29.34,29.39,29.32,29.36,63620.0,28.5364,28.585,28.5169,28.5558,63620.0
2023-08-29 13:20:00,29.37,29.38,29.33,29.34,28045.0,28.5656,28.5753,28.5266,28.5364,28045.0
2023-08-29 13:30:00,29.33,29.38,29.33,29.38,24121.0,28.5266,28.5753,28.5266,28.5753,24121.0
2023-08-29 13:40:00,29.38,29.38,29.35,29.36,30068.0,28.5753,28.5753,28.5461,28.5558,30068.0
2023-08-29 13:50:00,29.36,29.37,29.33,29.36,37456.0,28.5558,28.5656,28.5266,28.5558,37456.0
2023-08-29 14:00:00,29.36,29.37,29.35,29.35,23036.0,28.5558,28.5656,28.5461,28.5461,23036.0
2023-08-29 14:10:00,29.36,29.36,29.33,29.35,24813.0,28.5558,28.5558,28.5266,28.5461,24813.0
2023-08-29 14:20:00,29.36,29.36,29.33,29.34,20450.0,28.5558,28.5558,28.5266,28.5364,20450.0
2023-08-29 14:30:00,29.34,29.34,29.32,29.34,25412.0,28.5364,28.5364,28.5169,28.5364,25412.0
2023-08-29 14:40:00,29.34,29.4,29.34,29.4,60894.0,28.5364,28.5947,28.5364,28.5947,60894.0
2023-08-29 14:50:00,29.39,29.41,29.39,29.4,41297.0,28.585,28.6045,28.585,28.5947,41297.0
2023-08-29 15:00:00,29.41,29.43,29.38,29.41,31665.0,28.6045,28.6239,28.5753,28.6045,31665.0
2023-08-29 15:10:00,29.41,29.45,29.41,29.41,60277.0,28.6045,28.6434,28.6045,28.6045,60277.0
2023-08-29 15:20:00,29.41,29.44,29.41,29.44,24603.0,28.6045,28.6336,28.6045,28.6336,24603.0
2023-08-29 15:30:00,29.44,29.48,29.41,29.47,48425.0,28.6336,28.6725,28.6045,28.6628,48425.0
2023-08-29 15:40:00,29.46,29.47,29.44,29.45,46270.0,28.6531,28.6628,28.6336,28.6434,46270.0
2023-08-29 15:50:00,29.45,29.52,29.45,29.52,238251.0,28.6434,28.7114,28.6434,28.7114,238251.0
2023-08-30 09:30:00,29.75,30.0,29.75,29.87,293769.0,28.9351,29.1783,28.9351,29.0519,293769.0
2023-08-30 09:40:00,29.86,29.92,29.79,29.89,80688.0,29.0421,29.1005,28.974,29.0713,80688.0
2023-08-30 09:50:00,29.88,29.89,29.78,29.83,92177.0,29.0616,29.0713,28.9643,29.013,92177.0
2023-08-30 10:00:00,29.82,29.82,29.7,29.73,92077.0,29.0032,29.0032,28.8865,28.9157,92077.0
2023-08-30 10:10:00,29.72,29.86,29.72,29.82,47250.0,28.906,29.0421,28.906,29.0032,47250.0
2023-08-30 10:20:00,29.84,29.88,29.73,29.75,52613.0,29.0227,29.0616,28.9157,28.9351,52613.0
2023-08-30 10:30:00,29.75,29.8,29.74,29.74,31698.0,28.9351,28.9838,28.9254,28.9254,31698.0
2023-08-30 10:40:00,29.74,29.82,29.74,29.78,50487.0,28.9254,29.0032,28.9254,28.9643,50487.0
2023-08-30 10:50:00,29.78,29.82,29.75,29.8,37745.0,28.9643,29.0032,28.9351,28.9838,37745.0
2023-08-30 11:00:00,29.79,29.8,29.67,29.67,56804.0,28.974,28.9838,28.8573,28.8573,56804.0
2023-08-30 11:10:00,29.67,29.67,29.63,29.66,76735.0,28.8573,28.8573,28.8184,28.8476,76735.0
2023-08-30 11:20:00,29.67,29.68,29.57,29.58,95999.0,28.8573,28.8671,28.7601,28.7698,95999.0
2023-08-30 11:30:00,29.58,29.64,29.54,29.61,124660.0,28.7698,28.8282,28.7309,28.799,124660.0
2023-08-30 11:40:00,29.61,29.66,29.59,29.65,50243.0,28.799,28.8476,28.7795,28.8379,50243.0
2023-08-30 11:50:00,29.65,29.66,29.63,29.65,21692.0,28.8379,28.8476,28.8184,28.8379,21692.0
2023-08-30 12:00:00,29.65,29.65,29.49,29.5,101753.0,28.8379,28.8379,28.6823,28.692,101753.0
2023-08-30 12:10:00,29.5,29.55,29.5,29.52,75785.0,28.692,28.7406,28.692,28.7114,75785.0
2023-08-30 12:20:00,29.52,29.55,29.46,29.54,59895.0,28.7114,28.7406,28.6531,28.7309,59895.0
2023-08-30 12:30:00,29.54,29.55,29.49,29.51,56287.0,28.7309,28.7406,28.6823,28.7017,56287.0
2023-08-30 12:40:00,29.51,29.52,29.48,29.52,30431.0,28.7017,28.7114,28.6725,28.7114,30431.0
2023-08-30 12:50:00,29.52,29.59,29.52,29.59,15668.0,28.7114,28.7795,28.7114,28.7795,15668.0
2023-08-30 13:00:00,29.59,29.61,29.48,29.51,93476.0,28.7795,28.799,28.6725,28.7017,93476.0
2023-08-30 13:10:00,29.52,29.55,29.52,29.55,18790.0,28.7114,28.7406,28.7114,28.7406,18790.0
2023-08-30 13:20:00,29.56,29.57,29.55,29.55,19199.0,28.7503,28.7601,28.7406,28.7406,19199.0
2023-08-30 13:30:00,29.55,29.58,29.53,29.53,18818.0,28.7406,28.7698,28.7212,28.7212,18818.0
2023-08-30 13:40:00,29.53,29.56,29.53,29.53,12958.0,28.7212,28.7503,28.7212,28.7212,12958.0
2023-08-30 13:50:00,29.54,29.54,29.5,29.53,9219.0,28.7309,28.7309,28.692,28.7212,9219.0
2023-08-30 14:00:00,29.53,29.54,29.48,29.5,14542.0,28.7212,28.7309,28.6725,28.692,14542.0
2023-08-30 14:10:00,29.49,29.52,29.48,29.51,16297.0,28.6823,28.7114,28.6725,28.7017,16297.0
2023-08-30 14:20:00,29.52,29.52,29.48,29.48,125410.0,28.7114,28.7114,28.6725,28.6725,125410.0
2023-08-30 14:30:00,29.48,29.52,29.48,29.5,30589.0,28.6725,28.7114,28.6725,28.692,30589.0
2023-08-30 14:40:00,29.49,29.52,29.48,29.51,39190.0,28.6823,28.7114,28.6725,28.7017,39190.0
2023-08-30 14:50:00,29.5,29.55,29.5,29.55,18386.0,28.692,28.7406,28.692,28.7406,18386.0
2023-08-30 15:00:00,29.56,29.56,29.53,29.53,35818.0,28.7503,28.7503,28.7212,28.7212,35818.0
2023-08-30 15:10:00,29.52,29.52,29.49,29.5,17972.0,28.7114,28.7114,28.6823,28.692,17972.0
2023-08-30 15:20:00,29.5,29.5,29.46,29.47,29395.0,28.692,28.692,28.6531,28.6628,29395.0
2023-08-30 15:30:00,29.47,29.48,29.41,29.43,75801.0,28.6628,28.6725,28.6045,28.6239,75801.0
2023-08-30 15:40:00,29.43,29.48,29.43,29.47,80877.0,28.6239,28.6725,28.6239,28.6628,80877.0
2023-08-30 15:50:00,29.47,29.55,29.47,29.54,133990.0,28.6628,28.7406,28.6628,28.7309,133990.0
2023-08-31 09:30:00,29.52,29.6,29.48,29.53,240475.0,28.7114,28.7893,28.6725,28.7212,240475.0
2023-08-31 09:40:00,29.52,29.62,29.45,29.52,116879.0,28.7114,28.8087,28.6434,28.7114,116879.0
2023-08-31 09:50:00,29.54,29.57,29.52,29.55,74898.0,28.7309,28.7601,28.7114,28.7406,74898.0
2023-08-31 10:00:00,29.55,29.58,29.5,29.51,32692.0,28.7406,28.7698,28.692,28.7017,32692.0
2023-08-31 10:10:00,29.51,29.51,29.42,29.42,26561.0,28.7017,28.7017,28.6142,28.6142,26561.0
2023-08-31 10:20:00,29.42,29.46,29.38,29.41,41800.0,28.6142,28.6531,28.5753,28.6045,41800.0
2023-08-31 10:30:00,29.42,29.42,29.32,29.37,61473.0,28.6142,28.6142,28.5169,28.5656,61473.0
2023-08-31 10:40:00,29.36,29.37,29.29,29.32,89342.0,28.5558,28.5656,28.4877,28.5169,89342.0
2023-08-31 10:50:00,29.32,29.33,29.29,29.31,52623.0,28.5169,28.5266,28.4877,28.5072,52623.0
2023-08-31 11:00:00,29.31,29.37,29.29,29.34,44150.0,28.5072,28.5656,28.4877,28.5364,44150.0
2023-08-31 11:10:00,29.34,29.34,29.29,29.3,18480.0,28.5364,28.5364,28.4877,28.4975,18480.0
2023-08-31 11:20:00,29.31,29.31,29.23,29.24,56346.0,28.5072,28.5072,28.4294,28.4391,56346.0
2023-08-31 11:30:00,29.25,29.25,29.12,29.13,107572.0,28.4488,28.4488,28.3224,28.3321,107572.0
2023-08-31 11:40:00,29.13,29.14,29.05,29.06,137362.0,28.3321,28.3418,28.2543,28.264,137362.0
2023-08-31 11:50:00,29.07,29.16,29.07,29.16,65208.0,28.2738,28.3613,28.2738,28.3613,65208.0
2023-08-31 12:00:00,29.16,29.23,29.14,29.22,59758.0,28.3613,28.4294,28.3418,28.4197,59758.0
2023-08-31 12:10:00,29.22,29.23,29.18,29.18,45548.0,28.4197,28.4294,28.3808,28.3808,45548.0
2023-08-31 12:20:00,29.18,29.25,29.16,29.25,43037.0,28.3808,28.4488,28.3613,28.4488,43037.0
2023-08-31 12:30:00,29.25,29.26,29.22,29.23,43326.0,28.4488,28.4586,28.4197,28.4294,43326.0
2023-08-31 12:40:00,29.24,29.24,29.16,29.16,39206.0,28.4391,28.4391,28.3613,28.3613,39206.0
2023-08-31 12:50:00,29.17,29.23,29.16,29.22,36498.0,28.371,28.4294,28.3613,28.4197,36498.0
2023-08-31 13:00:00,29.23,29.23,29.19,29.21,36243.0,28.4294,28.4294,28.3905,28.4099,36243.0
2023-08-31 13:10:00,29.22,29.23,29.2,29.23,24768.0,28.4197,28.4294,28.4002,28.4294,24768.0
2023-08-31 13:20:00,29.24,29.28,29.22,29.22,45601.0,28.4391,28.478,28.4197,28.4197,45601.0
2023-08-31 13:30:00,29.23,29.25,29.23,29.23,26325.0,28.4294,28.4488,28.4294,28.4294,26325.0
2023-08-31 13:40:00,29.23,29.24,29.22,29.23,30960.0,28.4294,28.4391,28.4197,28.4294,30960.0
2023-08-31 13:50:00,29.23,29.27,29.22,29.27,23085.0,28.4294,28.4683,28.4197,28.4683,23085.0
2023-08-31 14:00:00,29.27,29.32,29.25,29.31,37250.0,28.4683,28.5169,28.4488,28.5072,37250.0
2023-08-31 14:10:00,29.31,29.32,29.31,29.31,42914.0,28.5072,28.5169,28.5072,28.5072,42914.0
2023-08-31 14:20:00,29.32,29.34,29.31,29.32,50722.0,28.5169,28.5364,28.5072,28.5169,50722.0
2023-08-31 14:30:00,29.32,29.34,29.29,29.3,49252.0,28.5169,28.5364,28.4877,28.4975,49252.0
2023-08-31 14:40:00,29.3,29.3,29.25,29.27,37511.0,28.4975,28.4975,28.4488,28.4683,37511.0
2023-08-31 14:50:00,29.26,29.26,29.23,29.24,55477.0,28.4586,28.4586,28.4294,28.4391,55477.0
2023-08-31 15:00:00,29.24,29.27,29.22,29.25,26164.0,28.4391,28.4683,28.4197,28.4488,26164.0
2023-08-31 15:10:00,29.26,29.27,29.25,29.27,14950.0,28.4586,28.4683,28.4488,28.4683,14950.0
2023-08-31 15:20:00,29.27,29.29,29.26,29.27,59498.0,28.4683,28.4877,28.4586,28.4683,59498.0
2023-08-31 15:30:00,29.27,29.28,29.25,29.27,62191.0,28.4683,28.478,28.4488,28.4683,62191.0
2023-08-31 15:40:00,29.27,29.3,29.27,29.28,80096.0,28.4683,28.4975,28.4683,28.478,80096.0
2023-08-31 15:50:00,29.29,29.31,29.25,29.25,284572.0,28.4877,28.5072,28.4488,28.4488,284572.0
2023-09-01 09:30:00,29.71,29.85,29.56,29.56,383527.0,28.8962,29.0324,28.7503,28.7503,383527.0
2023-09-01 09:40:00,29.57,29.57,29.42,29.52,164967.0,28.7601,28.7601,28.6142,28.7114,164967.0
2023-09-01 09:50:00,29.52,29.56,29.39,29.54,71714.0,28.7114,28.7503,28.585,28.7309,71714.0
2023-09-01 10:00:00,29.53,29.53,29.35,29.44,175495.0,28.7212,28.7212,28.5461,28.6336,175495.0
2023-09-01 10:10:00,29.43,29.56,29.37,29.4,74917.0,28.6239,28.7503,28.5656,28.5947,74917.0
2023-09-01 10:20:00,29.4,29.43,29.3,29.35,62475.0,28.5947,28.6239,28.4975,28.5461,62475.0
2023-09-01 10:30:00,29.35,29.35,29.21,29.26,365292.0,28.5461,28.5461,28.4099,28.4586,365292.0
2023-09-01 10:40:00,29.26,29.35,29.25,29.3,65895.0,28.4586,28.5461,28.4488,28.4975,65895.0
2023-09-01 10:50:00,29.3,29.41,29.3,29.38,123540.0,28.4975,28.6045,28.4975,28.5753,123540.0
2023-09-01 11:00:00,29.38,29.44,29.38,29.41,55066.0,28.5753,28.6336,28.5753,28.6045,55066.0
2023-09-01 11:10:00,29.43,29.43,29.3,29.34,74347.0,28.6239,28.6239,28.4975,28.5364,74347.0
2023-09-01 11:20:00,29.34,29.38,29.32,29.35,50585.0,28.5364,28.5753,28.5169,28.5461,50585.0
2023-09-01 11:30:00,29.37,29.37,29.31,29.36,94038.0,28.5656,28.5656,28.5072,28.5558,94038.0
2023-09-01 11:40:00,29.36,29.38,29.34,29.37,33043.0,28.5558,28.5753,28.5364,28.5656,33043.0
2023-09-01 11:50:00,29.37,29.38,29.36,29.36,23086.0,28.5656,28.5753,28.5558,28.5558,23086.0
2023-09-01 12:00:00,29.35,29.38,29.32,29.37,31242.0,28.5461,28.5753,28.5169,28.5656,31242.0
2023-09-01 12:10:00,29.38,29.41,29.38,29.41,42350.0,28.5753,28.6045,28.5753,28.6045,42350.0
2023-09-01 12:20:00,29.41,29.43,29.39,29.43,24659.0,28.6045,28.6239,28.585,28.6239,24659.0
2023-09-01 12:30:00,29.43,29.43,29.32,29.33,54076.0,28.6239,28.6239,28.5169,28.5266,54076.0
2023-09-01 12:40:00,29.32,29.32,29.26,29.27,57673.0,28.5169,28.5169,28.4586,28.4683,57673.0
2023-09-01 12:50:00,29.27,29.29,29.23,29.24,82727.0,28.4683,28.4877,28.4294,28.4391,82727.0
2023-09-01 13:00:00,29.25,29.25,29.12,29.16,145831.0,28.4488,28.4488,28.3224,28.3613,145831.0
2023-09-01 13:10:00,29.16,29.19,29.15,29.19,85439.0,28.3613,28.3905,28.3516,28.3905,85439.0
2023-09-01 13:20:00,29.2,29.23,29.18,29.21,98701.0,28.4002,28.4294,28.3808,28.4099,98701.0
2023-09-01 13:30:00,29.2,29.23,29.2,29.22,76984.0,28.4002,28.4294,28.4002,28.4197,76984.0
2023-09-01 13:40:00,29.22,29.22,29.18,29.18,79919.0,28.4197,28.4197,28.3808,28.3808,79919.0
2023-09-01 13:50:00,29.18,29.2,29.17,29.18,64941.0,28.3808,28.4002,28.371,28.3808,64941.0
2023-09-01 14:00:00,29.18,29.2,29.18,29.2,52688.0,28.3808,28.4002,28.3808,28.4002,52688.0
2023-09-01 14:10:00,29.2,29.2,29.19,29.2,39792.0,28.4002,28.4002,28.3905,28.4002,39792.0
2023-09-01 14:20:00,29.2,29.2,29.13,29.13,76735.0,28.4002,28.4002,28.3321,28.3321,76735.0
2023-09-01 14:30:00,29.13,29.14,29.13,29.14,80585.0,28.3321,28.3418,28.3321,28.3418,80585.0
2023-09-01 14:40:00,29.14,29.16,29.14,29.16,36941.0,28.3418,28.3613,28.3418,28.3613,36941.0
2023-09-01 14:50:00,29.16,29.16,29.14,29.14,120813.0,28.3613,28.3613,28.3418,28.3418,120813.0
2023-09-01 15:00:00,29.14,29.16,29.11,29.11,158705.0,28.3418,28.3613,28.3127,28.3127,158705.0
2023-09-01 15:10:00,29.11,29.14,29.11,29.14,72103.0,28.3127,28.3418,28.3127,28.3418,72103.0
2023-09-01 15:20:00,29.14,29.14,29.09,29.12,108737.0,28.3418,28.3418,28.2932,28.3224,108737.0
2023-09-01 15:30:00,29.11,29.13,29.07,29.09,109701.0,28.3127,28.3321,28.2738,28.2932,109701.0
2023-09-01 15:40:00,29.09,29.1,29.07,29.09,96088.0,28.2932,28.3029,28.2738,28.2932,96088.0
2023-09-01 15:50:00,29.09,29.11,29.06,29.08,444340.0,28.2932,28.3127,28.264,28.2835,444340.0
2023-09-05 09:30:00,28.81,29.03,28.74,28.99,443146.0,28.0209,28.2349,27.9528,28.196,443146.0
2023-09-05 09:40:00,29.0,29.01,28.76,28.76,251394.0,28.2057,28.2154,27.9723,27.9723,251394.0
2023-09-05 09:50:00,28.76,28.76,28.67,28.73,107721.0,27.9723,27.9723,27.8847,27.9431,107721.0
2023-09-05 10:00:00,28.73,28.76,28.63,28.64,105318.0,27.9431,27.9723,27.8458,27.8555,105318.0
2023-09-05 10:10:00,28.64,28.66,28.55,28.62,143137.0,27.8555,27.875,27.768,27.8361,143137.0
2023-09-05 10:20:00,28.62,28.62,28.52,28.54,169246.0,27.8361,27.8361,27.7388,27.7583,169246.0
2023-09-05 10:30:00,28.55,28.57,28.5,28.55,66695.0,27.768,27.7875,27.7194,27.768,66695.0
2023-09-05 10:40:00,28.54,28.55,28.38,28.39,86542.0,27.7583,27.768,27.6027,27.6124,86542.0
2023-09-05 10:50:00,28.39,28.48,28.38,28.46,155313.0,27.6124,27.6999,27.6027,27.6805,155313.0
2023-09-05 11:00:00,28.46,28.52,28.43,28.45,112687.0,27.6805,27.7388,27.6513,27.6707,112687.0
2023-09-05 11:10:00,28.45,28.47,28.42,28.44,61915.0,27.6707,27.6902,27.6416,27.661,61915.0
2023-09-05 11:20:00,28.44,28.47,28.37,28.4,63226.0,27.661,27.6902,27.5929,27.6221,63226.0
2023-09-05 11:30:00,28.4,28.45,28.38,28.44,109290.0,27.6221,27.6707,27.6027,27.661,109290.0
2023-09-05 11:40:00,28.44,28.5,28.43,28.5,60781.0,27.661,27.7194,27.6513,27.7194,60781.0
2023-09-05 11:50:00,28.5,28.52,28.47,28.5,50587.0,27.7194,27.7388,27.6902,27.7194,50587.0
2023-09-05 12:00:00,28.5,28.59,28.5,28.59,109017.0,27.7194,27.8069,27.7194,27.8069,109017.0
2023-09-05 12:10:00,28.59,28.59,28.55,28.59,204389.0,27.8069,27.8069,27.768,27.8069,204389.0
2023-09-05 12:20:00,28.59,28.59,28.55,28.55,46094.0,27.8069,27.8069,27.768,27.768,46094.0
2023-09-05 12:30:00,28.55,28.58,28.55,28.58,48079.0,27.768,27.7972,27.768,27.7972,48079.0
2023-09-05 12:40:00,28.59,28.59,28.53,28.55,122851.0,27.8069,27.8069,27.7486,27.768,122851.0
2023-09-05 12:50:00,28.54,28.54,28.51,28.52,17348.0,27.7583,27.7583,27.7291,27.7388,17348.0
2023-09-05 13:00:00,28.52,28.53,28.5,28.52,16757.0,27.7388,27.7486,27.7194,27.7388,16757.0
2023-09-05 13:10:00,28.52,28.52,28.45,28.45,15145.0,27.7388,27.7388,27.6707,27.6707,15145.0
2023-09-05 13:20:00,28.46,28.5,28.46,28.49,25316.0,27.6805,27.7194,27.6805,27.7097,25316.0
2023-09-05 13:30:00,28.49,28.52,28.48,28.51,22086.0,27.7097,27.7388,27.6999,27.7291,22086.0
2023-09-05 13:40:00,28.51,28.52,28.5,28.52,28971.0,27.7291,27.7388,27.7194,27.7388,28971.0
2023-09-05 13:50:00,28.52,28.55,28.52,28.52,46734.0,27.7388,27.768,27.7388,27.7388,46734.0
2023-09-05 14:00:00,28.53,28.55,28.53,28.53,43920.0,27.7486,27.768,27.7486,27.7486,43920.0
2023-09-05 14:10:00,28.53,28.59,28.53,28.59,48578.0,27.7486,27.8069,27.7486,27.8069,48578.0
2023-09-05 14:20:00,28.59,28.6,28.57,28.57,39527.0,27.8069,27.8166,27.7875,27.7875,39527.0
2023-09-05 14:30:00,28.57,28.57,28.55,28.55,15007.0,27.7875,27.7875,27.768,27.768,15007.0
2023-09-05 14:40:00,28.54,28.54,28.52,28.52,23236.0,27.7583,27.7583,27.7388,27.7388,23236.0
2023-09-05 14:50:00,28.52,28.55,28.52,28.53,14420.0,27.7388,27.768,27.7388,27.7486,14420.0
2023-09-05 15:00:00,28.54,28.55,28.51,28.52,45866.0,27.7583,27.768,27.7291,27.7388,45866.0
2023-09-05 15:10:00,28.51,28.53,28.5,28.52,39681.0,27.7291,27.7486,27.7194,27.7388,39681.0
2023-09-05 15:20:00,28.52,28.53,28.51,28.52,59651.0,27.7388,27.7486,27.7291,27.7388,59651.0
2023-09-05 15:30:00,28.52,28.55,28.52,28.52,82334.0,27.7388,27.768,27.7388,27.7388,82334.0
2023-09-05 15:40:00,28.52,28.55,28.52,28.53,121984.0,27.7388,27.768,27.7388,27.7486,121984.0
2023-09-05 15:50:00,28.53,28.53,28.48,28.48,319605.0,27.7486,27.7486,27.6999,27.6999,319605.0
2023-09-06 09:30:00,28.33,28.53,28.25,28.52,253547.0,27.554,27.7486,27.4762,27.7388,253547.0
2023-09-06 09:40:00,28.51,28.63,28.44,28.63,90607.0,27.7291,27.8458,27.661,27.8458,90607.0
2023-09-06 09:50:00,28.63,28.74,28.61,28.66,78399.0,27.8458,27.9528,27.8264,27.875,78399.0
2023-09-06 10:00:00,28.65,28.65,28.48,28.59,183533.0,27.8653,27.8653,27.6999,27.8069,183533.0
2023-09-06 10:10:00,28.58,28.69,28.54,28.66,60532.0,27.7972,27.9042,27.7583,27.875,60532.0
2023-09-06 10:20:00,28.66,28.69,28.49,28.5,28507.0,27.875,27.9042,27.7097,27.7194,28507.0
2023-09-06 10:30:00,28.49,28.53,28.41,28.43,52743.0,27.7097,27.7486,27.6318,27.6513,52743.0
2023-09-06 10:40:00,28.42,28.42,28.32,28.36,102964.0,27.6416,27.6416,27.5443,27.5832,102964.0
2023-09-06 10:50:00,28.37,28.42,28.36,28.41,48468.0,27.5929,27.6416,27.5832,27.6318,48468.0
2023-09-06 11:00:00,28.4,28.43,28.37,28.38,28222.0,27.6221,27.6513,27.5929,27.6027,28222.0
2023-09-06 11:10:00,28.38,28.42,28.34,28.42,81705.0,27.6027,27.6416,27.5638,27.6416,81705.0
2023-09-06 11:20:00,28.42,28.45,28.4,28.41,82129.0,27.6416,27.6707,27.6221,27.6318,82129.0
2023-09-06 11:30:00,28.4,28.4,28.36,28.38,29115.0,27.6221,27.6221,27.5832,27.6027,29115.0
2023-09-06 11:40:00,28.39,28.4,28.32,28.34,37180.0,27.6124,27.6221,27.5443,27.5638,37180.0
2023-09-06 11:50:00,28.33,28.34,28.32,28.33,23538.0,27.554,27.5638,27.5443,27.554,23538.0
2023-09-06 12:00:00,28.33,28.34,28.3,28.3,32864.0,27.554,27.5638,27.5249,27.5249,32864.0
2023-09-06 12:10:00,28.29,28.34,28.29,28.33,40738.0,27.5151,27.5638,27.5151,27.554,40738.0
2023-09-06 12:20:00,28.35,28.38,28.35,28.37,16795.0,27.5735,27.6027,27.5735,27.5929,16795.0
2023-09-06 12:30:00,28.37,28.37,28.32,28.34,30211.0,27.5929,27.5929,27.5443,27.5638,30211.0
2023-09-06 12:40:00,28.34,28.37,28.33,28.37,15150.0,27.5638,27.5929,27.554,27.5929,15150.0
2023-09-06 12:50:00,28.37,28.4,28.36,28.4,22573.0,27.5929,27.6221,27.5832,27.6221,22573.0
2023-09-06 13:00:00,28.41,28.44,28.39,28.39,24958.0,27.6318,27.661,27.6124,27.6124,24958.0
2023-09-06 13:10:00,28.39,28.41,28.37,28.38,20278.0,27.6124,27.6318,27.5929,27.6027,20278.0
2023-09-06 13:20:00,28.38,28.39,28.38,28.39,7188.0,27.6027,27.6124,27.6027,27.6124,7188.0
2023-09-06 13:30:00,28.39,28.39,28.36,28.37,31465.0,27.6124,27.6124,27.5832,27.5929,31465.0
2023-09-06 13:40:00,28.37,28.38,28.36,28.38,16859.0,27.5929,27.6027,27.5832,27.6027,16859.0
2023-09-06 13:50:00,28.38,28.39,28.36,28.39,22952.0,27.6027,27.6124,27.5832,27.6124,22952.0
2023-09-06 14:00:00,28.38,28.4,28.38,28.4,14053.0,27.6027,27.6221,27.6027,27.6221,14053.0
2023-09-06 14:10:00,28.4,28.42,28.35,28.35,17606.0,27.6221,27.6416,27.5735,27.5735,17606.0
2023-09-06 14:20:00,28.34,28.38,28.34,28.38,11901.0,27.5638,27.6027,27.5638,27.6027,11901.0
2023-09-06 14:30:00,28.38,28.4,28.36,28.36,24031.0,27.6027,27.6221,27.5832,27.5832,24031.0
2023-09-06 14:40:00,28.36,28.4,28.36,28.39,17370.0,27.5832,27.6221,27.5832,27.6124,17370.0
2023-09-06 14:50:00,28.4,28.42,28.39,28.4,12230.0,27.6221,27.6416,27.6124,27.6221,12230.0
2023-09-06 15:00:00,28.39,28.41,28.39,28.41,51830.0,27.6124,27.6318,27.6124,27.6318,51830.0
2023-09-06 15:10:00,28.41,28.43,28.41,28.43,23854.0,27.6318,27.6513,27.6318,27.6513,23854.0
2023-09-06 15:20:00,28.43,28.45,28.42,28.43,91672.0,27.6513,27.6707,27.6416,27.6513,91672.0
2023-09-06 15:30:00,28.43,28.43,28.41,28.42,30248.0,27.6513,27.6513,27.6318,27.6416,30248.0
2023-09-06 15:40:00,28.42,28.43,28.41,28.42,51135.0,27.6416,27.6513,27.6318,27.6416,51135.0
2023-09-06 15:50:00,28.43,28.48,28.41,28.46,147614.0,27.6513,27.6999,27.6318,27.6805,147614.0
2023-09-07 09:30:00,28.41,28.46,28.24,28.27,333310.0,27.6318,27.6805,27.4665,27.4957,333310.0
2023-09-07 09:40:00,28.27,28.4,28.26,28.26,69255.0,27.4957,27.6221,27.486,27.486,69255.0
2023-09-07 09:50:00,28.26,28.32,28.24,28.31,66111.0,27.486,27.5443,27.4665,27.5346,66111.0
2023-09-07 10:00:00,28.32,28.34,28.24,28.25,51665.0,27.5443,27.5638,27.4665,27.4762,51665.0
2023-09-07 10:10:00,28.26,28.3,28.17,28.21,452211.0,27.486,27.5249,27.3984,27.4373,452211.0
2023-09-07 10:20:00,28.22,28.24,28.18,28.2,33383.0,27.447,27.4665,27.4081,27.4276,33383.0
2023-09-07 10:30:00,28.2,28.27,28.16,28.27,69082.0,27.4276,27.4957,27.3887,27.4957,69082.0
2023-09-07 10:40:00,28.28,28.34,28.28,28.28,120398.0,27.5054,27.5638,27.5054,27.5054,120398.0
2023-09-07 10:50:00,28.28,28.29,28.26,28.26,28006.0,27.5054,27.5151,27.486,27.486,28006.0
2023-09-07 11:00:00,28.27,28.3,28.25,28.27,14372.0,27.4957,27.5249,27.4762,27.4957,14372.0
2023-09-07 11:10:00,28.26,28.3,28.26,28.29,12759.0,27.486,27.5249,27.486,27.5151,12759.0
2023-09-07 11:20:00,28.29,28.36,28.29,28.3,37401.0,27.5151,27.5832,27.5151,27.5249,37401.0
2023-09-07 11:30:00,28.31,28.38,28.3,28.38,21193.0,27.5346,27.6027,27.5249,27.6027,21193.0
2023-09-07 11:40:00,28.38,28.38,28.35,28.37,16207.0,27.6027,27.6027,27.5735,27.5929,16207.0
2023-09-07 11:50:00,28.36,28.4,28.36,28.39,43866.0,27.5832,27.6221,27.5832,27.6124,43866.0
2023-09-07 12:00:00,28.39,28.39,28.36,28.36,17693.0,27.6124,27.6124,27.5832,27.5832,17693.0
2023-09-07 12:10:00,28.35,28.37,28.34,28.34,19435.0,27.5735,27.5929,27.5638,27.5638,19435.0
2023-09-07 12:20:00,28.34,28.35,28.34,28.35,14905.0,27.5638,27.5735,27.5638,27.5735,14905.0
2023-09-07 12:30:00,28.34,28.34,28.32,28.32,16913.0,27.5638,27.5638,27.5443,27.5443,16913.0
2023-09-07 12:40:00,28.32,28.32,28.29,28.3,15453.0,27.5443,27.5443,27.5151,27.5249,15453.0
2023-09-07 12:50:00,28.3,28.3,28.27,28.27,7880.0,27.5249,27.5249,27.4957,27.4957,7880.0
2023-09-07 13:00:00,28.27,28.29,28.23,28.23,36519.0,27.4957,27.5151,27.4568,27.4568,36519.0
2023-09-07 13:10:00,28.23,28.26,28.23,28.26,15432.0,27.4568,27.486,27.4568,27.486,15432.0
2023-09-07 13:20:00,28.27,28.29,28.27,28.27,9308.0,27.4957,27.5151,27.4957,27.4957,9308.0
2023-09-07 13:30:00,28.28,28.3,28.28,28.3,28973.0,27.5054,27.5249,27.5054,27.5249,28973.0
2023-09-07 13:40:00,28.29,28.3,28.28,28.28,15048.0,27.5151,27.5249,27.5054,27.5054,15048.0
2023-09-07 13:50:00,28.29,28.29,28.28,28.29,17346.0,27.5151,27.5151,27.5054,27.5151,17346.0
2023-09-07 14:00:00,28.28,28.28,28.23,28.23,12856.0,27.5054,27.5054,27.4568,27.4568,12856.0
2023-09-07 14:10:00,28.24,28.28,28.24,28.28,19970.0,27.4665,27.5054,27.4665,27.5054,19970.0
2023-09-07 14:20:00,28.28,28.29,28.27,28.29,8800.0,27.5054,27.5151,27.4957,27.5151,8800.0
2023-09-07 14:30:00,28.28,28.31,28.28,28.29,15674.0,27.5054,27.5346,27.5054,27.5151,15674.0
2023-09-07 14:40:00,28.28,28.3,28.28,28.3,15472.0,27.5054,27.5249,27.5054,27.5249,15472.0
2023-09-07 14:50:00,28.29,28.32,28.29,28.32,28019.0,27.5151,27.5443,27.5151,27.5443,28019.0
2023-09-07 15:00:00,28.32,28.34,28.3,28.32,54626.0,27.5443,27.5638,27.5249,27.5443,54626.0
2023-09-07 15:10:00,28.32,28.34,28.32,28.34,16215.0,27.5443,27.5638,27.5443,27.5638,16215.0
2023-09-07 15:20:00,28.34,28.34,28.32,28.34,37992.0,27.5638,27.5638,27.5443,27.5638,37992.0
2023-09-07 15:30:00,28.34,28.34,28.3,28.3,36118.0,27.5638,27.5638,27.5249,27.5249,36118.0
2023-09-07 15:40:00,28.31,28.32,28.3,28.3,35952.0,27.5346,27.5443,27.5249,27.5249,35952.0
2023-09-07 15:50:00,28.3,28.32,28.28,28.29,104610.0,27.5249,27.5443,27.5054,27.5151,104610.0
2023-09-08 09:30:00,28.39,28.45,28.28,28.43,197362.0,27.6124,27.6707,27.5054,27.6513,197362.0
2023-09-08 09:40:00,28.44,28.45,28.37,28.45,47649.0,27.661,27.6707,27.5929,27.6707,47649.0
2023-09-08 09:50:00,28.45,28.64,28.43,28.64,80201.0,27.6707,27.8555,27.6513,27.8555,80201.0
2023-09-08 10:00:00,28.65,28.8,28.65,28.73,187550.0,27.8653,28.0112,27.8653,27.9431,187550.0
2023-09-08 10:10:00,28.74,28.75,28.66,28.68,56936.0,27.9528,27.9625,27.875,27.8944,56936.0
2023-09-08 10:20:00,28.67,28.73,28.63,28.71,53986.0,27.8847,27.9431,27.8458,27.9236,53986.0
2023-09-08 10:30:00,28.71,28.72,28.66,28.68,59123.0,27.9236,27.9334,27.875,27.8944,59123.0
2023-09-08 10:40:00,28.67,28.68,28.64,28.64,26216.0,27.8847,27.8944,27.8555,27.8555,26216.0
2023-09-08 10:50:00,28.64,28.64,28.59,28.59,58553.0,27.8555,27.8555,27.8069,27.8069,58553.0
2023-09-08 11:00:00,28.59,28.64,28.57,28.59,39535.0,27.8069,27.8555,27.7875,27.8069,39535.0
2023-09-08 11:10:00,28.58,28.61,28.57,28.61,23331.0,27.7972,27.8264,27.7875,27.8264,23331.0
2023-09-08 11:20:00,28.61,28.62,28.57,28.59,29199.0,27.8264,27.8361,27.7875,27.8069,29199.0
2023-09-08 11:30:00,28.6,28.61,28.57,28.61,29023.0,27.8166,27.8264,27.7875,27.8264,29023.0
2023-09-08 11:40:00,28.6,28.6,28.55,28.55,53407.0,27.8166,27.8166,27.768,27.768,53407.0
2023-09-08 11:50:00,28.56,28.56,28.46,28.48,114907.0,27.7777,27.7777,27.6805,27.6999,114907.0
2023-09-08 12:00:00,28.48,28.48,28.43,28.45,32283.0,27.6999,27.6999,27.6513,27.6707,32283.0
2023-09-08 12:10:00,28.45,28.46,28.43,28.45,10465.0,27.6707,27.6805,27.6513,27.6707,10465.0
2023-09-08 12:20:00,28.46,28.46,28.39,28.39,12270.0,27.6805,27.6805,27.6124,27.6124,12270.0
2023-09-08 12:30:00,28.38,28.38,28.34,28.35,23756.0,27.6027,27.6027,27.5638,27.5735,23756.0
2023-09-08 12:40:00,28.35,28.39,28.35,28.39,25677.0,27.5735,27.6124,27.5735,27.6124,25677.0
2023-09-08 12:50:00,28.39,28.4,28.39,28.39,20346.0,27.6124,27.6221,27.6124,27.6124,20346.0
2023-09-08 13:00:00,28.39,28.39,28.37,28.39,15624.0,27.6124,27.6124,27.5929,27.6124,15624.0
2023-09-08 13:10:00,28.39,28.41,28.38,28.41,9630.0,27.6124,27.6318,27.6027,27.6318,9630.0
2023-09-08 13:20:00,28.41,28.42,28.39,28.4,20664.0,27.6318,27.6416,27.6124,27.6221,20664.0
2023-09-08 13:30:00,28.41,28.41,28.39,28.41,10137.0,27.6318,27.6318,27.6124,27.6318,10137.0
2023-09-08 13:40:00,28.4,28.41,28.38,28.41,18972.0,27.6221,27.6318,27.6027,27.6318,18972.0
2023-09-08 13:50:00,28.4,28.41,28.39,28.41,25900.0,27.6221,27.6318,27.6124,27.6318,25900.0
2023-09-08 14:00:00,28.42,28.43,28.39,28.4,31921.0,27.6416,27.6513,27.6124,27.6221,31921.0
2023-09-08 14:10:00,28.4,28.4,28.37,28.39,18068.0,27.6221,27.6221,27.5929,27.6124,18068.0
2023-09-08 14:20:00,28.39,28.41,28.39,28.4,9928.0,27.6124,27.6318,27.6124,27.6221,9928.0
2023-09-08 14:30:00,28.39,28.39,28.38,28.39,8509.0,27.6124,27.6124,27.6027,27.6124,8509.0
2023-09-08 14:40:00,28.39,28.41,28.37,28.37,15488.0,27.6124,27.6318,27.5929,27.5929,15488.0
2023-09-08 14:50:00,28.37,28.39,28.37,28.38,25689.0,27.5929,27.6124,27.5929,27.6027,25689.0
2023-09-08 15:00:00,28.38,28.38,28.33,28.35,63935.0,27.6027,27.6027,27.554,27.5735,63935.0
2023-09-08 15:10:00,28.34,28.37,28.34,28.36,28399.0,27.5638,27.5929,27.5638,27.5832,28399.0
2023-09-08 15:20:00,28.36,28.36,28.33,28.34,17394.0,27.5832,27.5832,27.554,27.5638,17394.0
2023-09-08 15:30:00,28.35,28.37,28.33,28.36,45299.0,27.5735,27.5929,27.554,27.5832,45299.0
2023-09-08 15:40:00,28.36,28.37,28.34,28.36,55776.0,27.5832,27.5929,27.5638,27.5832,55776.0
2023-09-08 15:50:00,28.36,28.41,28.33,28.34,692201.0,27.5832,27.6318,27.554,27.5638,692201.0
2023-09-11 09:30:00,28.76,28.9,28.73,28.88,362973.0,27.9723,28.1084,27.9431,28.089,362973.0
2023-09-11 09:40:00,28.88,28.95,28.76,28.79,107913.0,28.089,28.1571,27.9723,28.0014,107913.0
2023-09-11 09:50:00,28.79,28.82,28.71,28.75,64712.0,28.0014,28.0306,27.9236,27.9625,64712.0
2023-09-11 10:00:00,28.73,28.77,28.69,28.73,35014.0,27.9431,27.982,27.9042,27.9431,35014.0
2023-09-11 10:10:00,28.73,28.8,28.69,28.78,32157.0,27.9431,28.0112,27.9042,27.9917,32157.0
2023-09-11 10:20:00,28.78,28.83,28.76,28.78,47179.0,27.9917,28.0403,27.9723,27.9917,47179.0
2023-09-11 10:30:00,28.77,28.77,28.64,28.68,60196.0,27.982,27.982,27.8555,27.8944,60196.0
2023-09-11 10:40:00,28.68,28.73,28.68,28.72,17958.0,27.8944,27.9431,27.8944,27.9334,17958.0
2023-09-11 10:50:00,28.71,28.72,28.64,28.66,154548.0,27.9236,27.9334,27.8555,27.875,154548.0
2023-09-11 11:00:00,28.66,28.66,28.63,28.66,24817.0,27.875,27.875,27.8458,27.875,24817.0
2023-09-11 11:10:00,28.64,28.67,28.61,28.67,67704.0,27.8555,27.8847,27.8264,27.8847,67704.0
2023-09-11 11:20:00,28.67,28.69,28.67,28.69,22684.0,27.8847,27.9042,27.8847,27.9042,22684.0
2023-09-11 11:30:00,28.68,28.71,28.66,28.71,24754.0,27.8944,27.9236,27.875,27.9236,24754.0
2023-09-11 11:40:00,28.71,28.71,28.68,28.71,14829.0,27.9236,27.9236,27.8944,27.9236,14829.0
2023-09-11 11:50:00,28.71,28.71,28.68,28.7,19497.0,27.9236,27.9236,27.8944,27.9139,19497.0
2023-09-11 12:00:00,28.71,28.8,28.71,28.79,29361.0,27.9236,28.0112,27.9236,28.0014,29361.0
2023-09-11 12:10:00,28.79,28.82,28.79,28.8,20129.0,28.0014,28.0306,28.0014,28.0112,20129.0
2023-09-11 12:20:00,28.8,28.85,28.8,28.84,31865.0,28.0112,28.0598,28.0112,28.0501,31865.0
2023-09-11 12:30:00,28.84,28.84,28.8,28.81,29504.0,28.0501,28.0501,28.0112,28.0209,29504.0
2023-09-11 12:40:00,28.81,28.82,28.78,28.78,44537.0,28.0209,28.0306,27.9917,27.9917,44537.0
2023-09-11 12:50:00,28.79,28.81,28.77,28.8,34146.0,28.0014,28.0209,27.982,28.0112,34146.0
2023-09-11 13:00:00,28.8,28.8,28.77,28.77,80311.0,28.0112,28.0112,27.982,27.982,80311.0
2023-09-11 13:10:00,28.77,28.78,28.76,28.77,35268.0,27.982,27.9917,27.9723,27.982,35268.0
2023-09-11 13:20:00,28.78,28.78,28.75,28.78,37264.0,27.9917,27.9917,27.9625,27.9917,37264.0
2023-09-11 13:30:00,28.77,28.78,28.76,28.77,40440.0,27.982,27.9917,27.9723,27.982,40440.0
2023-09-11 13:40:00,28.77,28.77,28.73,28.75,43928.0,27.982,27.982,27.9431,27.9625,43928.0
2023-09-11 13:50:00,28.75,28.75,28.68,28.7,56759.0,27.9625,27.9625,27.8944,27.9139,56759.0
2023-09-11 14:00:00,28.7,28.71,28.68,28.7,20255.0,27.9139,27.9236,27.8944,27.9139,20255.0
2023-09-11 14:10:00,28.7,28.72,28.68,28.68,33214.0,27.9139,27.9334,27.8944,27.8944,33214.0
2023-09-11 14:20:00,28.69,28.7,28.68,28.69,38048.0,27.9042,27.9139,27.8944,27.9042,38048.0
2023-09-11 14:30:00,28.7,28.7,28.69,28.69,18466.0,27.9139,27.9139,27.9042,27.9042,18466.0
2023-09-11 14:40:00,28.7,28.7,28.66,28.67,9516.0,27.9139,27.9139,27.875,27.8847,9516.0
2023-09-11 14:50:00,28.67,28.68,28.62,28.63,75709.0,27.8847,27.8944,27.8361,27.8458,75709.0
2023-09-11 15:00:00,28.62,28.65,28.61,28.63,63403.0,27.8361,27.8653,27.8264,27.8458,63403.0
2023-09-11 15:10:00,28.63,28.64,28.61,28.64,23650.0,27.8458,27.8555,27.8264,27.8555,23650.0
2023-09-11 15:20:00,28.64,28.67,28.64,28.67,69943.0,27.8555,27.8847,27.8555,27.8847,69943.0
2023-09-11 15:30:00,28.68,28.71,28.68,28.7,71580.0,27.8944,27.9236,27.8944,27.9139,71580.0
2023-09-11 15:40:00,28.7,28.72,28.68,28.71,100283.0,27.9139,27.9334,27.8944,27.9236,100283.0
2023-09-11 15:50:00,28.71,28.77,28.7,28.76,131827.0,27.9236,27.982,27.9139,27.9723,131827.0
2023-09-12 09:30:00,28.4,28.87,28.39,28.84,496789.0,27.6221,28.0792,27.6124,28.0501,496789.0
2023-09-12 09:40:00,28.84,28.95,28.82,28.82,252869.0,28.0501,28.1571,28.0306,28.0306,252869.0
2023-09-12 09:50:00,28.83,28.89,28.76,28.78,83233.0,28.0403,28.0987,27.9723,27.9917,83233.0
2023-09-12 10:00:00,28.8,28.82,28.76,28.78,40785.0,28.0112,28.0306,27.9723,27.9917,40785.0
2023-09-12 10:10:00,28.79,28.82,28.76,28.76,37556.0,28.0014,28.0306,27.9723,27.9723,37556.0
2023-09-12 10:20:00,28.75,28.84,28.73,28.84,49898.0,27.9625,28.0501,27.9431,28.0501,49898.0
2023-09-12 10:30:00,28.84,28.94,28.82,28.91,66510.0,28.0501,28.1473,28.0306,28.1181,66510.0
2023-09-12 10:40:00,28.89,28.92,28.88,28.89,37822.0,28.0987,28.1279,28.089,28.0987,37822.0
2023-09-12 10:50:00,28.89,28.92,28.86,28.91,41501.0,28.0987,28.1279,28.0695,28.1181,41501.0
2023-09-12 11:00:00,28.91,28.98,28.91,28.96,45292.0,28.1181,28.1862,28.1181,28.1668,45292.0
2023-09-12 11:10:00,28.97,28.98,28.96,28.97,26274.0,28.1765,28.1862,28.1668,28.1765,26274.0
2023-09-12 11:20:00,28.98,28.98,28.95,28.95,27183.0,28.1862,28.1862,28.1571,28.1571,27183.0
2023-09-12 11:30:00,28.95,28.98,28.93,28.95,32826.0,28.1571,28.1862,28.1376,28.1571,32826.0
2023-09-12 11:40:00,28.95,28.98,28.93,28.97,13327.0,28.1571,28.1862,28.1376,28.1765,13327.0
2023-09-12 11:50:00,28.97,28.99,28.97,28.98,11794.0,28.1765,28.196,28.1765,28.1862,11794.0
2023-09-12 12:00:00,28.98,29.02,28.98,29.01,17226.0,28.1862,28.2251,28.1862,28.2154,17226.0
2023-09-12 12:10:00,29.01,29.04,29.01,29.02,28583.0,28.2154,28.2446,28.2154,28.2251,28583.0
2023-09-12 12:20:00,29.02,29.02,28.98,28.98,18959.0,28.2251,28.2251,28.1862,28.1862,18959.0
2023-09-12 12:30:00,28.98,29.0,28.93,28.93,17398.0,28.1862,28.2057,28.1376,28.1376,17398.0
2023-09-12 12:40:00,28.93,28.96,28.93,28.93,17076.0,28.1376,28.1668,28.1376,28.1376,17076.0
2023-09-12 12:50:00,28.93,28.93,28.87,28.87,28427.0,28.1376,28.1376,28.0792,28.0792,28427.0
2023-09-12 13:00:00,28.88,28.9,28.86,28.86,84682.0,28.089,28.1084,28.0695,28.0695,84682.0
2023-09-12 13:10:00,28.86,28.86,28.84,28.84,12169.0,28.0695,28.0695,28.0501,28.0501,12169.0
2023-09-12 13:20:00,28.84,28.86,28.83,28.83,27526.0,28.0501,28.0695,28.0403,28.0403,27526.0
2023-09-12 13:30:00,28.82,28.84,28.82,28.82,24860.0,28.0306,28.0501,28.0306,28.0306,24860.0
2023-09-12 13:40:00,28.82,28.82,28.79,28.82,32392.0,28.0306,28.0306,28.0014,28.0306,32392.0
2023-09-12 13:50:00,28.82,28.82,28.81,28.81,28961.0,28.0306,28.0306,28.0209,28.0209,28961.0
2023-09-12 14:00:00,28.8,28.82,28.8,28.82,38369.0,28.0112,28.0306,28.0112,28.0306,38369.0
2023-09-12 14:10:00,28.83,28.83,28.82,28.82,12029.0,28.0403,28.0403,28.0306,28.0306,12029.0
2023-09-12 14:20:00,28.83,28.85,28.82,28.84,46859.0,28.0403,28.0598,28.0306,28.0501,46859.0
2023-09-12 14:30:00,28.85,28.86,28.84,28.84,18372.0,28.0598,28.0695,28.0501,28.0501,18372.0
2023-09-12 14:40:00,28.85,28.86,28.84,28.85,26120.0,28.0598,28.0695,28.0501,28.0598,26120.0
2023-09-12 14:50:00,28.85,28.87,28.85,28.86,21058.0,28.0598,28.0792,28.0598,28.0695,21058.0
2023-09-12 15:00:00,28.86,28.88,28.86,28.88,24497.0,28.0695,28.089,28.0695,28.089,24497.0
2023-09-12 15:10:00,28.88,28.88,28.85,28.86,14384.0,28.089,28.089,28.0598,28.0695,14384.0
2023-09-12 15:20:00,28.86,28.86,28.82,28.82,51210.0,28.0695,28.0695,28.0306,28.0306,51210.0
2023-09-12 15:30:00,28.82,28.85,28.8,28.8,43922.0,28.0306,28.0598,28.0112,28.0112,43922.0
2023-09-12 15:40:00,28.8,28.82,28.79,28.79,73904.0,28.0112,28.0306,28.0014,28.0014,73904.0
2023-09-12 15:50:00,28.79,28.82,28.79,28.79,98797.0,28.0014,28.0306,28.0014,28.0014,98797.0
2023-09-13 09:30:00,28.76,28.97,28.76,28.97,169541.0,27.9723,28.1765,27.9723,28.1765,169541.0
2023-09-13 09:40:00,28.97,28.98,28.82,28.89,110602.0,28.1765,28.1862,28.0306,28.0987,110602.0
2023-09-13 09:50:00,28.89,28.91,28.77,28.86,55971.0,28.0987,28.1181,27.982,28.0695,55971.0
2023-09-13 10:00:00,28.85,28.86,28.73,28.77,40263.0,28.0598,28.0695,27.9431,27.982,40263.0
2023-09-13 10:10:00,28.76,28.78,28.7,28.72,44179.0,27.9723,27.9917,27.9139,27.9334,44179.0
2023-09-13 10:20:00,28.72,28.77,28.68,28.76,62339.0,27.9334,27.982,27.8944,27.9723,62339.0
2023-09-13 10:30:00,28.75,28.79,28.7,28.79,100783.0,27.9625,28.0014,27.9139,28.0014,100783.0
2023-09-13 10:40:00,28.8,28.84,28.77,28.78,91161.0,28.0112,28.0501,27.982,27.9917,91161.0
2023-09-13 10:50:00,28.77,28.8,28.76,28.77,70293.0,27.982,28.0112,27.9723,27.982,70293.0
2023-09-13 11:00:00,28.77,28.79,28.75,28.75,32577.0,27.982,28.0014,27.9625,27.9625,32577.0
2023-09-13 11:10:00,28.75,28.76,28.72,28.76,95443.0,27.9625,27.9723,27.9334,27.9723,95443.0
2023-09-13 11:20:00,28.75,28.79,28.73,28.77,19528.0,27.9625,28.0014,27.9431,27.982,19528.0
2023-09-13 11:30:00,28.77,28.77,28.7,28.72,23048.0,27.982,27.982,27.9139,27.9334,23048.0
2023-09-13 11:40:00,28.72,28.73,28.7,28.72,21874.0,27.9334,27.9431,27.9139,27.9334,21874.0
2023-09-13 11:50:00,28.73,28.73,28.66,28.7,19450.0,27.9431,27.9431,27.875,27.9139,19450.0
2023-09-13 12:00:00,28.69,28.69,28.63,28.64,39022.0,27.9042,27.9042,27.8458,27.8555,39022.0
2023-09-13 12:10:00,28.64,28.66,28.59,28.66,118852.0,27.8555,27.875,27.8069,27.875,118852.0
2023-09-13 12:20:00,28.66,28.66,28.63,28.66,37191.0,27.875,27.875,27.8458,27.875,37191.0
2023-09-13 12:30:00,28.66,28.66,28.63,28.63,16204.0,27.875,27.875,27.8458,27.8458,16204.0
2023-09-13 12:40:00,28.63,28.63,28.62,28.63,16264.0,27.8458,27.8458,27.8361,27.8458,16264.0
2023-09-13 12:50:00,28.62,28.63,28.59,28.6,27090.0,27.8361,27.8458,27.8069,27.8166,27090.0
2023-09-13 13:00:00,28.62,28.62,28.58,28.62,22108.0,27.8361,27.8361,27.7972,27.8361,22108.0
2023-09-13 13:10:00,28.63,28.66,28.61,28.66,16565.0,27.8458,27.875,27.8264,27.875,16565.0
2023-09-13 13:20:00,28.66,28.69,28.65,28.69,12547.0,27.875,27.9042,27.8653,27.9042,12547.0
2023-09-13 13:30:00,28.69,28.7,28.68,28.7,19707.0,27.9042,27.9139,27.8944,27.9139,19707.0
2023-09-13 13:40:00,28.7,28.71,28.7,28.7,16254.0,27.9139,27.9236,27.9139,27.9139,16254.0
2023-09-13 13:50:00,28.7,28.7,28.65,28.69,19657.0,27.9139,27.9139,27.8653,27.9042,19657.0
2023-09-13 14:00:00,28.69,28.7,28.66,28.66,12894.0,27.9042,27.9139,27.875,27.875,12894.0
2023-09-13 14:10:00,28.67,28.69,28.66,28.69,10983.0,27.8847,27.9042,27.875,27.9042,10983.0
2023-09-13 14:20:00,28.7,28.73,28.69,28.71,12924.0,27.9139,27.9431,27.9042,27.9236,12924.0
2023-09-13 14:30:00,28.71,28.71,28.69,28.71,20504.0,27.9236,27.9236,27.9042,27.9236,20504.0
2023-09-13 14:40:00,28.71,28.72,28.7,28.72,14550.0,27.9236,27.9334,27.9139,27.9334,14550.0
2023-09-13 14:50:00,28.71,28.72,28.68,28.71,24928.0,27.9236,27.9334,27.8944,27.9236,24928.0
2023-09-13 15:00:00,28.71,28.71,28.66,28.66,41736.0,27.9236,27.9236,27.875,27.875,41736.0
2023-09-13 15:10:00,28.67,28.68,28.66,28.68,20498.0,27.8847,27.8944,27.875,27.8944,20498.0
2023-09-13 15:20:00,28.68,28.7,28.68,28.69,29981.0,27.8944,27.9139,27.8944,27.9042,29981.0
2023-09-13 15:30:00,28.69,28.75,28.69,28.74,49151.0,27.9042,27.9625,27.9042,27.9528,49151.0
2023-09-13 15:40:00,28.73,28.74,28.72,28.73,40220.0,27.9431,27.9528,27.9334,27.9431,40220.0
2023-09-13 15:50:00,28.73,28.74,28.7,28.73,167003.0,27.9431,27.9528,27.9139,27.9431,167003.0
2023-09-14 09:30:00,28.76,29.28,28.74,29.28,422569.0,27.9723,28.478,27.9528,28.478,422569.0
2023-09-14 09:40:00,29.29,29.33,29.14,29.15,324163.0,28.4877,28.5266,28.3418,28.3516,324163.0
2023-09-14 09:50:00,29.16,29.18,29.0,29.07,102841.0,28.3613,28.3808,28.2057,28.2738,102841.0
2023-09-14 10:00:00,29.07,29.08,28.92,28.92,84817.0,28.2738,28.2835,28.1279,28.1279,84817.0
2023-09-14 10:10:00,28.92,28.98,28.88,28.93,122592.0,28.1279,28.1862,28.089,28.1376,122592.0
2023-09-14 10:20:00,28.93,29.09,28.92,29.09,47441.0,28.1376,28.2932,28.1279,28.2932,47441.0
2023-09-14 10:30:00,29.09,29.17,29.07,29.17,67350.0,28.2932,28.371,28.2738,28.371,67350.0
2023-09-14 10:40:00,29.17,29.25,29.16,29.22,162067.0,28.371,28.4488,28.3613,28.4197,162067.0
2023-09-14 10:50:00,29.22,29.25,29.21,29.22,120983.0,28.4197,28.4488,28.4099,28.4197,120983.0
2023-09-14 11:00:00,29.22,29.25,29.2,29.24,135914.0,28.4197,28.4488,28.4002,28.4391,135914.0
2023-09-14 11:10:00,29.25,29.28,29.23,29.26,69788.0,28.4488,28.478,28.4294,28.4586,69788.0
2023-09-14 11:20:00,29.26,29.27,29.16,29.18,53543.0,28.4586,28.4683,28.3613,28.3808,53543.0
2023-09-14 11:30:00,29.19,29.21,29.15,29.15,80711.0,28.3905,28.4099,28.3516,28.3516,80711.0
2023-09-14 11:40:00,29.14,29.16,29.11,29.15,32437.0,28.3418,28.3613,28.3127,28.3516,32437.0
2023-09-14 11:50:00,29.14,29.18,29.14,29.17,15881.0,28.3418,28.3808,28.3418,28.371,15881.0
2023-09-14 12:00:00,29.17,29.23,29.17,29.22,33729.0,28.371,28.4294,28.371,28.4197,33729.0
2023-09-14 12:10:00,29.22,29.23,29.19,29.22,31329.0,28.4197,28.4294,28.3905,28.4197,31329.0
2023-09-14 12:20:00,29.23,29.25,29.22,29.25,24897.0,28.4294,28.4488,28.4197,28.4488,24897.0
2023-09-14 12:30:00,29.25,29.27,29.23,29.27,26226.0,28.4488,28.4683,28.4294,28.4683,26226.0
2023-09-14 12:40:00,29.27,29.3,29.25,29.27,54728.0,28.4683,28.4975,28.4488,28.4683,54728.0
2023-09-14 12:50:00,29.27,29.28,29.26,29.27,23534.0,28.4683,28.478,28.4586,28.4683,23534.0
2023-09-14 13:00:00,29.27,29.28,29.24,29.24,67460.0,28.4683,28.478,28.4391,28.4391,67460.0
2023-09-14 13:10:00,29.25,29.28,29.25,29.26,31825.0,28.4488,28.478,28.4488,28.4586,31825.0
2023-09-14 13:20:00,29.27,29.34,29.27,29.34,52896.0,28.4683,28.5364,28.4683,28.5364,52896.0
2023-09-14 13:30:00,29.33,29.35,29.29,29.29,50534.0,28.5266,28.5461,28.4877,28.4877,50534.0
2023-09-14 13:40:00,29.29,29.3,29.26,29.26,48943.0,28.4877,28.4975,28.4586,28.4586,48943.0
2023-09-14 13:50:00,29.26,29.28,29.25,29.27,29556.0,28.4586,28.478,28.4488,28.4683,29556.0
2023-09-14 14:00:00,29.26,29.28,29.25,29.27,55410.0,28.4586,28.478,28.4488,28.4683,55410.0
2023-09-14 14:10:00,29.27,29.27,29.23,29.23,37105.0,28.4683,28.4683,28.4294,28.4294,37105.0
2023-09-14 14:20:00,29.22,29.25,29.22,29.24,27293.0,28.4197,28.4488,28.4197,28.4391,27293.0
2023-09-14 14:30:00,29.23,29.27,29.23,29.25,33080.0,28.4294,28.4683,28.4294,28.4488,33080.0
2023-09-14 14:40:00,29.25,29.27,29.25,29.25,33882.0,28.4488,28.4683,28.4488,28.4488,33882.0
2023-09-14 14:50:00,29.25,29.25,29.19,29.19,47317.0,28.4488,28.4488,28.3905,28.3905,47317.0
2023-09-14 15:00:00,29.19,29.23,29.19,29.21,35462.0,28.3905,28.4294,28.3905,28.4099,35462.0
2023-09-14 15:10:00,29.2,29.21,29.2,29.2,28037.0,28.4002,28.4099,28.4002,28.4002,28037.0
2023-09-14 15:20:00,29.2,29.21,29.18,29.18,42051.0,28.4002,28.4099,28.3808,28.3808,42051.0
2023-09-14 15:30:00,29.17,29.17,29.13,29.14,58373.0,28.371,28.371,28.3321,28.3418,58373.0
2023-09-14 15:40:00,29.14,29.15,29.09,29.11,70788.0,28.3418,28.3516,28.2932,28.3127,70788.0
2023-09-14 15:50:00,29.1,29.12,29.09,29.12,227675.0,28.3029,28.3224,28.2932,28.3224,227675.0
2023-09-15 09:30:00,29.42,29.76,29.41,29.73,441879.0,28.6142,28.9449,28.6045,28.9157,441879.0
2023-09-15 09:40:00,29.73,29.82,29.62,29.62,198158.0,28.9157,29.0032,28.8087,28.8087,198158.0
2023-09-15 09:50:00,29.6,29.7,29.56,29.7,70844.0,28.7893,28.8865,28.7503,28.8865,70844.0
2023-09-15 10:00:00,29.7,29.86,29.7,29.82,185436.0,28.8865,29.0421,28.8865,29.0032,185436.0
2023-09-15 10:10:00,29.82,29.85,29.71,29.78,70219.0,29.0032,29.0324,28.8962,28.9643,70219.0
2023-09-15 10:20:00,29.78,29.81,29.74,29.78,60736.0,28.9643,28.9935,28.9254,28.9643,60736.0
2023-09-15 10:30:00,29.78,29.81,29.73,29.78,73295.0,28.9643,28.9935,28.9157,28.9643,73295.0
2023-09-15 10:40:00,29.79,29.88,29.79,29.86,102371.0,28.974,29.0616,28.974,29.0421,102371.0
2023-09-15 10:50:00,29.86,29.88,29.82,29.82,85271.0,29.0421,29.0616,29.0032,29.0032,85271.0
2023-09-15 11:00:00,29.82,29.82,29.72,29.74,83381.0,29.0032,29.0032,28.906,28.9254,83381.0
2023-09-15 11:10:00,29.74,29.82,29.74,29.82,60292.0,28.9254,29.0032,28.9254,29.0032,60292.0
2023-09-15 11:20:00,29.82,29.84,29.78,29.8,82926.0,29.0032,29.0227,28.9643,28.9838,82926.0
2023-09-15 11:30:00,29.8,29.8,29.68,29.74,67629.0,28.9838,28.9838,28.8671,28.9254,67629.0
2023-09-15 11:40:00,29.75,29.82,29.75,29.81,43567.0,28.9351,29.0032,28.9351,28.9935,43567.0
2023-09-15 11:50:00,29.81,29.82,29.77,29.78,57682.0,28.9935,29.0032,28.9546,28.9643,57682.0
2023-09-15 12:00:00,29.78,29.82,29.78,29.79,56045.0,28.9643,29.0032,28.9643,28.974,56045.0
2023-09-15 12:10:00,29.79,29.82,29.79,29.82,50661.0,28.974,29.0032,28.974,29.0032,50661.0
2023-09-15 12:20:00,29.82,29.84,29.77,29.77,31181.0,29.0032,29.0227,28.9546,28.9546,31181.0
2023-09-15 12:30:00,29.77,29.78,29.73,29.76,56618.0,28.9546,28.9643,28.9157,28.9449,56618.0
2023-09-15 12:40:00,29.77,29.78,29.7,29.7,24203.0,28.9546,28.9643,28.8865,28.8865,24203.0
2023-09-15 12:50:00,29.7,29.72,29.68,29.7,33436.0,28.8865,28.906,28.8671,28.8865,33436.0
2023-09-15 13:00:00,29.7,29.7,29.64,29.68,50569.0,28.8865,28.8865,28.8282,28.8671,50569.0
2023-09-15 13:10:00,29.69,29.69,29.65,29.68,27415.0,28.8768,28.8768,28.8379,28.8671,27415.0
2023-09-15 13:20:00,29.68,29.73,29.68,29.69,35868.0,28.8671,28.9157,28.8671,28.8768,35868.0
2023-09-15 13:30:00,29.69,29.69,29.65,29.65,18318.0,28.8768,28.8768,28.8379,28.8379,18318.0
2023-09-15 13:40:00,29.66,29.68,29.65,29.68,26651.0,28.8476,28.8671,28.8379,28.8671,26651.0
2023-09-15 13:50:00,29.68,29.74,29.68,29.74,26609.0,28.8671,28.9254,28.8671,28.9254,26609.0
2023-09-15 14:00:00,29.75,29.75,29.73,29.75,46508.0,28.9351,28.9351,28.9157,28.9351,46508.0
2023-09-15 14:10:00,29.75,29.76,29.74,29.75,119758.0,28.9351,28.9449,28.9254,28.9351,119758.0
2023-09-15 14:20:00,29.75,29.77,29.74,29.74,98511.0,28.9351,28.9546,28.9254,28.9254,98511.0
2023-09-15 14:30:00,29.75,29.75,29.71,29.75,32993.0,28.9351,28.9351,28.8962,28.9351,32993.0
2023-09-15 14:40:00,29.74,29.75,29.73,29.74,43000.0,28.9254,28.9351,28.9157,28.9254,43000.0
2023-09-15 14:50:00,29.73,29.75,29.73,29.75,39368.0,28.9157,28.9351,28.9157,28.9351,39368.0
2023-09-15 15:00:00,29.75,29.75,29.73,29.73,46090.0,28.9351,28.9351,28.9157,28.9157,46090.0
2023-09-15 15:10:00,29.73,29.75,29.73,29.73,35754.0,28.9157,28.9351,28.9157,28.9157,35754.0
2023-09-15 15:20:00,29.73,29.75,29.72,29.74,63229.0,28.9157,28.9351,28.906,28.9254,63229.0
2023-09-15 15:30:00,29.74,29.74,29.65,29.66,54886.0,28.9254,28.9254,28.8379,28.8476,54886.0
2023-09-15 15:40:00,29.66,29.7,29.66,29.7,86023.0,28.8476,28.8865,28.8476,28.8865,86023.0
2023-09-15 15:50:00,29.69,29.73,29.67,29.71,367842.0,28.8768,28.9157,28.8573,28.8962,367842.0
2023-09-18 09:30:00,29.64,29.66,29.39,29.44,373776.0,28.8282,28.8476,28.585,28.6336,373776.0
2023-09-18 09:40:00,29.44,29.59,29.38,29.52,94612.0,28.6336,28.7795,28.5753,28.7114,94612.0
2023-09-18 09:50:00,29.51,29.52,29.41,29.43,63056.0,28.7017,28.7114,28.6045,28.6239,63056.0
2023-09-18 10:00:00,29.43,29.46,29.37,29.43,46144.0,28.6239,28.6531,28.5656,28.6239,46144.0
2023-09-18 10:10:00,29.44,29.55,29.43,29.53,41106.0,28.6336,28.7406,28.6239,28.7212,41106.0
2023-09-18 10:20:00,29.51,29.58,29.47,29.48,57652.0,28.7017,28.7698,28.6628,28.6725,57652.0
2023-09-18 10:30:00,29.49,29.55,29.48,29.53,67509.0,28.6823,28.7406,28.6725,28.7212,67509.0
2023-09-18 10:40:00,29.53,29.55,29.48,29.5,44647.0,28.7212,28.7406,28.6725,28.692,44647.0
2023-09-18 10:50:00,29.52,29.55,29.52,29.55,16043.0,28.7114,28.7406,28.7114,28.7406,16043.0
2023-09-18 11:00:00,29.55,29.64,29.54,29.64,33798.0,28.7406,28.8282,28.7309,28.8282,33798.0
2023-09-18 11:10:00,29.63,29.64,29.61,29.62,24428.0,28.8184,28.8282,28.799,28.8087,24428.0
2023-09-18 11:20:00,29.63,29.67,29.61,29.67,57417.0,28.8184,28.8573,28.799,28.8573,57417.0
2023-09-18 11:30:00,29.66,29.67,29.62,29.66,16903.0,28.8476,28.8573,28.8087,28.8476,16903.0
2023-09-18 11:40:00,29.67,29.71,29.65,29.7,19833.0,28.8573,28.8962,28.8379,28.8865,19833.0
2023-09-18 11:50:00,29.7,29.72,29.68,29.71,17055.0,28.8865,28.906,28.8671,28.8962,17055.0
2023-09-18 12:00:00,29.72,29.76,29.72,29.74,58023.0,28.906,28.9449,28.906,28.9254,58023.0
2023-09-18 12:10:00,29.75,29.76,29.73,29.73,19495.0,28.9351,28.9449,28.9157,28.9157,19495.0
2023-09-18 12:20:00,29.73,29.79,29.73,29.78,36403.0,28.9157,28.974,28.9157,28.9643,36403.0
2023-09-18 12:30:00,29.79,29.81,29.77,29.77,33557.0,28.974,28.9935,28.9546,28.9546,33557.0
2023-09-18 12:40:00,29.77,29.78,29.76,29.77,18001.0,28.9546,28.9643,28.9449,28.9546,18001.0
2023-09-18 12:50:00,29.75,29.76,29.75,29.75,20495.0,28.9351,28.9449,28.9351,28.9351,20495.0
2023-09-18 13:00:00,29.75,29.76,29.73,29.76,11903.0,28.9351,28.9449,28.9157,28.9449,11903.0
2023-09-18 13:10:00,29.76,29.82,29.76,29.82,35628.0,28.9449,29.0032,28.9449,29.0032,35628.0
2023-09-18 13:20:00,29.82,29.82,29.79,29.8,18914.0,29.0032,29.0032,28.974,28.9838,18914.0
2023-09-18 13:30:00,29.8,29.83,29.79,29.82,35904.0,28.9838,29.013,28.974,29.0032,35904.0
2023-09-18 13:40:00,29.83,29.84,29.82,29.84,13704.0,29.013,29.0227,29.0032,29.0227,13704.0
2023-09-18 13:50:00,29.84,29.86,29.79,29.79,42438.0,29.0227,29.0421,28.974,28.974,42438.0
2023-09-18 14:00:00,29.79,29.79,29.75,29.75,24939.0,28.974,28.974,28.9351,28.9351,24939.0
2023-09-18 14:10:00,29.74,29.75,29.73,29.75,21631.0,28.9254,28.9351,28.9157,28.9351,21631.0
2023-09-18 14:20:00,29.75,29.75,29.74,29.74,11651.0,28.9351,28.9351,28.9254,28.9254,11651.0
2023-09-18 14:30:00,29.75,29.77,29.75,29.75,18469.0,28.9351,28.9546,28.9351,28.9351,18469.0
2023-09-18 14:40:00,29.75,29.75,29.71,29.73,79703.0,28.9351,28.9351,28.8962,28.9157,79703.0
2023-09-18 14:50:00,29.73,29.73,29.7,29.7,9570.0,28.9157,28.9157,28.8865,28.8865,9570.0
2023-09-18 15:00:00,29.7,29.71,29.7,29.71,3194.0,28.8865,28.8962,28.8865,28.8962,3194.0
2023-09-18 15:10:00,29.71,29.71,29.68,29.68,21433.0,28.8962,28.8962,28.8671,28.8671,21433.0
2023-09-18 15:20:00,29.68,29.68,29.63,29.64,16775.0,28.8671,28.8671,28.8184,28.8282,16775.0
2023-09-18 15:30:00,29.64,29.66,29.63,29.66,23619.0,28.8282,28.8476,28.8184,28.8476,23619.0
2023-09-18 15:40:00,29.66,29.68,29.66,29.68,11232.0,28.8476,28.8671,28.8476,28.8671,11232.0
2023-09-18 15:50:00,29.68,29.77,29.68,29.75,181807.0,28.8671,28.9546,28.8671,28.9351,181807.0
2023-09-19 09:30:00,29.84,29.86,29.69,29.69,136578.0,29.0227,29.0421,28.8768,28.8768,136578.0
2023-09-19 09:40:00,29.72,29.78,29.71,29.75,32897.0,28.906,28.9643,28.8962,28.9351,32897.0
2023-09-19 09:50:00,29.76,29.76,29.64,29.65,65589.0,28.9449,28.9449,28.8282,28.8379,65589.0
2023-09-19 10:00:00,29.64,29.66,29.53,29.53,40751.0,28.8282,28.8476,28.7212,28.7212,40751.0
2023-09-19 10:10:00,29.52,29.52,29.36,29.44,113747.0,28.7114,28.7114,28.5558,28.6336,113747.0
2023-09-19 10:20:00,29.44,29.47,29.41,29.42,33606.0,28.6336,28.6628,28.6045,28.6142,33606.0
2023-09-19 10:30:00,29.42,29.53,29.41,29.48,37959.0,28.6142,28.7212,28.6045,28.6725,37959.0
2023-09-19 10:40:00,29.48,29.55,29.48,29.5,28008.0,28.6725,28.7406,28.6725,28.692,28008.0
2023-09-19 10:50:00,29.49,29.52,29.48,29.48,26427.0,28.6823,28.7114,28.6725,28.6725,26427.0
2023-09-19 11:00:00,29.48,29.51,29.46,29.5,50781.0,28.6725,28.7017,28.6531,28.692,50781.0
2023-09-19 11:10:00,29.5,29.52,29.48,29.48,23242.0,28.692,28.7114,28.6725,28.6725,23242.0
2023-09-19 11:20:00,29.5,29.51,29.46,29.48,84141.0,28.692,28.7017,28.6531,28.6725,84141.0
2023-09-19 11:30:00,29.47,29.47,29.39,29.39,31430.0,28.6628,28.6628,28.585,28.585,31430.0
2023-09-19 11:40:00,29.39,29.39,29.33,29.33,63819.0,28.585,28.585,28.5266,28.5266,63819.0
2023-09-19 11:50:00,29.34,29.37,29.33,29.34,53335.0,28.5364,28.5656,28.5266,28.5364,53335.0
2023-09-19 12:00:00,29.34,29.34,29.31,29.34,29939.0,28.5364,28.5364,28.5072,28.5364,29939.0
2023-09-19 12:10:00,29.35,29.41,29.35,29.39,48743.0,28.5461,28.6045,28.5461,28.585,48743.0
2023-09-19 12:20:00,29.39,29.39,29.36,29.39,14144.0,28.585,28.585,28.5558,28.585,14144.0
2023-09-19 12:30:00,29.38,29.38,29.32,29.35,10210.0,28.5753,28.5753,28.5169,28.5461,10210.0
2023-09-19 12:40:00,29.34,29.35,29.32,29.32,8922.0,28.5364,28.5461,28.5169,28.5169,8922.0
2023-09-19 12:50:00,29.34,29.36,29.34,29.35,14729.0,28.5364,28.5558,28.5364,28.5461,14729.0
2023-09-19 13:00:00,29.36,29.36,29.34,29.35,15761.0,28.5558,28.5558,28.5364,28.5461,15761.0
2023-09-19 13:10:00,29.34,29.39,29.34,29.37,28380.0,28.5364,28.585,28.5364,28.5656,28380.0
2023-09-19 13:20:00,29.37,29.37,29.35,29.36,24609.0,28.5656,28.5656,28.5461,28.5558,24609.0
2023-09-19 13:30:00,29.36,29.41,29.36,29.41,19677.0,28.5558,28.6045,28.5558,28.6045,19677.0
2023-09-19 13:40:00,29.41,29.41,29.38,29.38,16907.0,28.6045,28.6045,28.5753,28.5753,16907.0
2023-09-19 13:50:00,29.38,29.38,29.36,29.37,34716.0,28.5753,28.5753,28.5558,28.5656,34716.0
2023-09-19 14:00:00,29.36,29.36,29.32,29.32,26888.0,28.5558,28.5558,28.5169,28.5169,26888.0
2023-09-19 14:10:00,29.32,29.38,29.32,29.34,63086.0,28.5169,28.5753,28.5169,28.5364,63086.0
2023-09-19 14:20:00,29.34,29.36,29.33,29.34,51498.0,28.5364,28.5558,28.5266,28.5364,51498.0
2023-09-19 14:30:00,29.34,29.42,29.34,29.42,41805.0,28.5364,28.6142,28.5364,28.6142,41805.0
2023-09-19 14:40:00,29.45,29.45,29.41,29.43,15588.0,28.6434,28.6434,28.6045,28.6239,15588.0
2023-09-19 14:50:00,29.43,29.43,29.41,29.41,30103.0,28.6239,28.6239,28.6045,28.6045,30103.0
2023-09-19 15:00:00,29.41,29.42,29.39,29.4,31590.0,28.6045,28.6142,28.585,28.5947,31590.0
2023-09-19 15:10:00,29.39,29.4,29.39,29.39,15979.0,28.585,28.5947,28.585,28.585,15979.0
2023-09-19 15:20:00,29.38,29.39,29.37,29.39,13272.0,28.5753,28.585,28.5656,28.585,13272.0
2023-09-19 15:30:00,29.39,29.39,29.38,29.38,15166.0,28.585,28.585,28.5753,28.5753,15166.0
2023-09-19 15:40:00,29.39,29.43,29.38,29.43,70717.0,28.585,28.6239,28.5753,28.6239,70717.0
2023-09-19 15:50:00,29.43,29.43,29.39,29.41,190294.0,28.6239,28.6239,28.585,28.6045,190294.0
2023-09-20 09:30:00,29.42,29.75,29.42,29.75,270015.0,28.6142,28.9351,28.6142,28.9351,270015.0
2023-09-20 09:40:00,29.74,29.96,29.71,29.88,153815.0,28.9254,29.1394,28.8962,29.0616,153815.0
2023-09-20 09:50:00,29.88,29.91,29.79,29.79,115729.0,29.0616,29.0908,28.974,28.974,115729.0
2023-09-20 10:00:00,29.79,29.9,29.77,29.88,73664.0,28.974,29.081,28.9546,29.0616,73664.0
2023-09-20 10:10:00,29.88,29.9,29.81,29.86,167663.0,29.0616,29.081,28.9935,29.0421,167663.0
2023-09-20 10:20:00,29.86,29.89,29.85,29.89,103338.0,29.0421,29.0713,29.0324,29.0713,103338.0
2023-09-20 10:30:00,29.88,29.93,29.86,29.88,76256.0,29.0616,29.1102,29.0421,29.0616,76256.0
2023-09-20 10:40:00,29.87,29.93,29.87,29.91,75872.0,29.0519,29.1102,29.0519,29.0908,75872.0
2023-09-20 10:50:00,29.91,29.98,29.9,29.95,83776.0,29.0908,29.1588,29.081,29.1297,83776.0
2023-09-20 11:00:00,29.95,30.04,29.93,30.04,171331.0,29.1297,29.2172,29.1102,29.2172,171331.0
2023-09-20 11:10:00,30.04,30.09,30.04,30.04,64716.0,29.2172,29.2658,29.2172,29.2172,64716.0
2023-09-20 11:20:00,30.03,30.05,29.98,29.99,60683.0,29.2075,29.2269,29.1588,29.1686,60683.0
2023-09-20 11:30:00,29.99,30.02,29.95,29.97,100238.0,29.1686,29.1977,29.1297,29.1491,100238.0
2023-09-20 11:40:00,29.96,29.98,29.93,29.95,67123.0,29.1394,29.1588,29.1102,29.1297,67123.0
2023-09-20 11:50:00,29.94,29.96,29.93,29.95,41674.0,29.1199,29.1394,29.1102,29.1297,41674.0
2023-09-20 12:00:00,29.95,30.03,29.95,30.03,45007.0,29.1297,29.2075,29.1297,29.2075,45007.0
2023-09-20 12:10:00,30.03,30.07,30.02,30.06,27266.0,29.2075,29.2464,29.1977,29.2367,27266.0
2023-09-20 12:20:00,30.07,30.11,30.07,30.11,39322.0,29.2464,29.2853,29.2464,29.2853,39322.0
2023-09-20 12:30:00,30.11,30.12,30.09,30.09,23643.0,29.2853,29.295,29.2658,29.2658,23643.0
2023-09-20 12:40:00,30.09,30.1,30.08,30.09,21329.0,29.2658,29.2756,29.2561,29.2658,21329.0
2023-09-20 12:50:00,30.09,30.09,30.07,30.08,57981.0,29.2658,29.2658,29.2464,29.2561,57981.0
2023-09-20 13:00:00,30.07,30.07,30.05,30.07,36522.0,29.2464,29.2464,29.2269,29.2464,36522.0
2023-09-20 13:10:00,30.07,30.09,30.07,30.07,136792.0,29.2464,29.2658,29.2464,29.2464,136792.0
2023-09-20 13:20:00,30.07,30.07,30.03,30.06,88041.0,29.2464,29.2464,29.2075,29.2367,88041.0
2023-09-20 13:30:00,30.05,30.08,30.05,30.07,153851.0,29.2269,29.2561,29.2269,29.2464,153851.0
2023-09-20 13:40:00,30.07,30.09,30.06,30.09,17803.0,29.2464,29.2658,29.2367,29.2658,17803.0
2023-09-20 13:50:00,30.09,30.13,30.09,30.12,82262.0,29.2658,29.3047,29.2658,29.295,82262.0
2023-09-20 14:00:00,30.12,30.12,29.82,29.88,342918.0,29.295,29.295,29.0032,29.0616,342918.0
2023-09-20 14:10:00,29.88,29.92,29.83,29.9,173466.0,29.0616,29.1005,29.013,29.081,173466.0
2023-09-20 14:20:00,29.9,29.95,29.9,29.9,107810.0,29.081,29.1297,29.081,29.081,107810.0
2023-09-20 14:30:00,29.91,30.05,29.88,29.98,212895.0,29.0908,29.2269,29.0616,29.1588,212895.0
2023-09-20 14:40:00,29.98,29.98,29.89,29.91,139040.0,29.1588,29.1588,29.0713,29.0908,139040.0
2023-09-20 14:50:00,29.9,29.91,29.84,29.85,163182.0,29.081,29.0908,29.0227,29.0324,163182.0
2023-09-20 15:00:00,29.85,29.9,29.84,29.89,122717.0,29.0324,29.081,29.0227,29.0713,122717.0
2023-09-20 15:10:00,29.89,29.89,29.75,29.77,114906.0,29.0713,29.0713,28.9351,28.9546,114906.0
2023-09-20 15:20:00,29.77,29.84,29.77,29.82,127050.0,28.9546,29.0227,28.9546,29.0032,127050.0
2023-09-20 15:30:00,29.82,29.82,29.7,29.75,171209.0,29.0032,29.0032,28.8865,28.9351,171209.0
2023-09-20 15:40:00,29.75,29.78,29.71,29.71,210444.0,28.9351,28.9643,28.8962,28.8962,210444.0
2023-09-20 15:50:00,29.71,29.75,29.71,29.72,218331.0,28.8962,28.9351,28.8962,28.906,218331.0
2023-09-21 09:30:00,29.04,29.05,28.79,28.83,571440.0,28.2446,28.2543,28.0014,28.0403,571440.0
2023-09-21 09:40:00,28.83,29.02,28.83,28.91,231155.0,28.0403,28.2251,28.0403,28.1181,231155.0
2023-09-21 09:50:00,28.91,28.93,28.82,28.9,121062.0,28.1181,28.1376,28.0306,28.1084,121062.0
2023-09-21 10:00:00,28.9,29.06,28.85,29.02,254502.0,28.1084,28.264,28.0598,28.2251,254502.0
2023-09-21 10:10:00,29.04,29.13,29.03,29.12,80726.0,28.2446,28.3321,28.2349,28.3224,80726.0
2023-09-21 10:20:00,29.12,29.17,29.11,29.12,61892.0,28.3224,28.371,28.3127,28.3224,61892.0
2023-09-21 10:30:00,29.13,29.24,29.11,29.23,107445.0,28.3321,28.4391,28.3127,28.4294,107445.0
2023-09-21 10:40:00,29.21,29.21,29.04,29.04,103448.0,28.4099,28.4099,28.2446,28.2446,103448.0
2023-09-21 10:50:00,29.04,29.09,29.0,29.05,90080.0,28.2446,28.2932,28.2057,28.2543,90080.0
2023-09-21 11:00:00,29.06,29.06,28.99,29.04,50721.0,28.264,28.264,28.196,28.2446,50721.0
2023-09-21 11:10:00,29.04,29.07,28.98,29.0,79168.0,28.2446,28.2738,28.1862,28.2057,79168.0
2023-09-21 11:20:00,29.0,29.02,28.95,28.95,47190.0,28.2057,28.2251,28.1571,28.1571,47190.0
2023-09-21 11:30:00,28.95,29.0,28.93,28.93,42251.0,28.1571,28.2057,28.1376,28.1376,42251.0
2023-09-21 11:40:00,28.93,28.95,28.88,28.95,67960.0,28.1376,28.1571,28.089,28.1571,67960.0
2023-09-21 11:50:00,28.96,28.97,28.91,28.92,41572.0,28.1668,28.1765,28.1181,28.1279,41572.0
2023-09-21 12:00:00,28.92,28.93,28.9,28.9,45458.0,28.1279,28.1376,28.1084,28.1084,45458.0
2023-09-21 12:10:00,28.9,28.93,28.89,28.93,27821.0,28.1084,28.1376,28.0987,28.1376,27821.0
2023-09-21 12:20:00,28.93,28.95,28.93,28.95,23330.0,28.1376,28.1571,28.1376,28.1571,23330.0
2023-09-21 12:30:00,28.95,28.97,28.93,28.93,28198.0,28.1571,28.1765,28.1376,28.1376,28198.0
2023-09-21 12:40:00,28.93,28.98,28.93,28.98,41052.0,28.1376,28.1862,28.1376,28.1862,41052.0
2023-09-21 12:50:00,28.99,29.05,28.99,29.02,40071.0,28.196,28.2543,28.196,28.2251,40071.0
2023-09-21 13:00:00,29.01,29.02,28.99,29.0,12165.0,28.2154,28.2251,28.196,28.2057,12165.0
2023-09-21 13:10:00,29.0,29.05,29.0,29.05,30855.0,28.2057,28.2543,28.2057,28.2543,30855.0
2023-09-21 13:20:00,29.05,29.1,29.05,29.08,63859.0,28.2543,28.3029,28.2543,28.2835,63859.0
2023-09-21 13:30:00,29.08,29.09,29.07,29.08,27748.0,28.2835,28.2932,28.2738,28.2835,27748.0
2023-09-21 13:40:00,29.09,29.11,29.06,29.1,33669.0,28.2932,28.3127,28.264,28.3029,33669.0
2023-09-21 13:50:00,29.09,29.12,29.09,29.1,24827.0,28.2932,28.3224,28.2932,28.3029,24827.0
2023-09-21 14:00:00,29.1,29.11,29.08,29.08,31261.0,28.3029,28.3127,28.2835,28.2835,31261.0
2023-09-21 14:10:00,29.08,29.09,29.02,29.04,32714.0,28.2835,28.2932,28.2251,28.2446,32714.0
2023-09-21 14:20:00,29.04,29.05,29.02,29.03,39131.0,28.2446,28.2543,28.2251,28.2349,39131.0
2023-09-21 14:30:00,29.03,29.03,29.01,29.03,35776.0,28.2349,28.2349,28.2154,28.2349,35776.0
2023-09-21 14:40:00,29.03,29.03,29.0,29.0,15728.0,28.2349,28.2349,28.2057,28.2057,15728.0
2023-09-21 14:50:00,29.0,29.0,28.98,28.98,33857.0,28.2057,28.2057,28.1862,28.1862,33857.0
2023-09-21 15:00:00,28.98,29.01,28.98,29.0,47671.0,28.1862,28.2154,28.1862,28.2057,47671.0
2023-09-21 15:10:00,29.0,29.02,29.0,29.0,38030.0,28.2057,28.2251,28.2057,28.2057,38030.0
2023-09-21 15:20:00,29.0,29.0,28.92,28.92,32161.0,28.2057,28.2057,28.1279,28.1279,32161.0
2023-09-21 15:30:00,28.93,28.97,28.92,28.96,55885.0,28.1376,28.1765,28.1279,28.1668,55885.0
2023-09-21 15:40:00,28.96,28.96,28.93,28.93,59761.0,28.1668,28.1668,28.1376,28.1376,59761.0
2023-09-21 15:50:00,28.93,28.95,28.89,28.91,321634.0,28.1376,28.1571,28.0987,28.1181,321634.0
2023-09-22 09:30:00,29.21,29.4,29.19,29.4,391527.0,28.4099,28.5947,28.3905,28.5947,391527.0
2023-09-22 09:40:00,29.4,29.41,29.27,29.28,270653.0,28.5947,28.6045,28.4683,28.478,270653.0
2023-09-22 09:50:00,29.28,29.29,29.2,29.21,146343.0,28.478,28.4877,28.4002,28.4099,146343.0
2023-09-22 10:00:00,29.2,29.4,29.2,29.37,88035.0,28.4002,28.5947,28.4002,28.5656,88035.0
2023-09-22 10:10:00,29.36,29.36,29.21,29.25,52713.0,28.5558,28.5558,28.4099,28.4488,52713.0
2023-09-22 10:20:00,29.26,29.33,29.25,29.31,50033.0,28.4586,28.5266,28.4488,28.5072,50033.0
2023-09-22 10:30:00,29.3,29.32,29.27,29.31,80390.0,28.4975,28.5169,28.4683,28.5072,80390.0
2023-09-22 10:40:00,29.31,29.31,29.21,29.21,98273.0,28.5072,28.5072,28.4099,28.4099,98273.0
2023-09-22 10:50:00,29.2,29.25,29.19,29.22,86258.0,28.4002,28.4488,28.3905,28.4197,86258.0
2023-09-22 11:00:00,29.22,29.22,29.12,29.16,129360.0,28.4197,28.4197,28.3224,28.3613,129360.0
2023-09-22 11:10:00,29.14,29.16,29.11,29.16,42961.0,28.3418,28.3613,28.3127,28.3613,42961.0
2023-09-22 11:20:00,29.15,29.15,29.08,29.1,167649.0,28.3516,28.3516,28.2835,28.3029,167649.0
2023-09-22 11:30:00,29.1,29.12,29.07,29.09,56249.0,28.3029,28.3224,28.2738,28.2932,56249.0
2023-09-22 11:40:00,29.1,29.1,29.05,29.06,58983.0,28.3029,28.3029,28.2543,28.264,58983.0
2023-09-22 11:50:00,29.07,29.11,29.07,29.08,27196.0,28.2738,28.3127,28.2738,28.2835,27196.0
2023-09-22 12:00:00,29.07,29.09,29.05,29.06,29256.0,28.2738,28.2932,28.2543,28.264,29256.0
2023-09-22 12:10:00,29.07,29.08,29.05,29.06,29165.0,28.2738,28.2835,28.2543,28.264,29165.0
2023-09-22 12:20:00,29.05,29.07,29.05,29.05,46644.0,28.2543,28.2738,28.2543,28.2543,46644.0
2023-09-22 12:30:00,29.05,29.06,29.04,29.05,52019.0,28.2543,28.264,28.2446,28.2543,52019.0
2023-09-22 12:40:00,29.05,29.09,29.04,29.04,47020.0,28.2543,28.2932,28.2446,28.2446,47020.0
2023-09-22 12:50:00,29.04,29.04,29.01,29.04,51230.0,28.2446,28.2446,28.2154,28.2446,51230.0
2023-09-22 13:00:00,29.04,29.07,29.03,29.05,42663.0,28.2446,28.2738,28.2349,28.2543,42663.0
2023-09-22 13:10:00,29.06,29.08,29.05,29.08,42908.0,28.264,28.2835,28.2543,28.2835,42908.0
2023-09-22 13:20:00,29.07,29.07,29.03,29.03,56723.0,28.2738,28.2738,28.2349,28.2349,56723.0
2023-09-22 13:30:00,29.03,29.03,28.95,28.95,46737.0,28.2349,28.2349,28.1571,28.1571,46737.0
2023-09-22 13:40:00,28.95,28.98,28.95,28.97,60806.0,28.1571,28.1862,28.1571,28.1765,60806.0
2023-09-22 13:50:00,28.97,28.98,28.95,28.95,21945.0,28.1765,28.1862,28.1571,28.1571,21945.0
2023-09-22 14:00:00,28.95,28.97,28.95,28.95,38305.0,28.1571,28.1765,28.1571,28.1571,38305.0
2023-09-22 14:10:00,28.95,28.96,28.91,28.92,52513.0,28.1571,28.1668,28.1181,28.1279,52513.0
2023-09-22 14:20:00,28.93,28.98,28.93,28.95,26906.0,28.1376,28.1862,28.1376,28.1571,26906.0
2023-09-22 14:30:00,28.95,28.95,28.91,28.91,51066.0,28.1571,28.1571,28.1181,28.1181,51066.0
2023-09-22 14:40:00,28.91,28.92,28.88,28.89,37783.0,28.1181,28.1279,28.089,28.0987,37783.0
2023-09-22 14:50:00,28.89,28.91,28.89,28.9,75753.0,28.0987,28.1181,28.0987,28.1084,75753.0
2023-09-22 15:00:00,28.91,28.95,28.89,28.95,60793.0,28.1181,28.1571,28.0987,28.1571,60793.0
2023-09-22 15:10:00,28.95,28.97,28.94,28.95,56275.0,28.1571,28.1765,28.1473,28.1571,56275.0
2023-09-22 15:20:00,28.95,28.95,28.93,28.95,50220.0,28.1571,28.1571,28.1376,28.1571,50220.0
2023-09-22 15:30:00,28.95,28.95,28.89,28.89,82131.0,28.1571,28.1571,28.0987,28.0987,82131.0
2023-09-22 15:40:00,28.89,28.89,28.86,28.89,115823.0,28.0987,28.0987,28.0695,28.0987,115823.0
2023-09-22 15:50:00,28.88,28.89,28.85,28.87,167748.0,28.089,28.0987,28.0598,28.0792,167748.0
2023-09-25 09:30:00,28.79,28.79,28.59,28.62,246901.0,28.0014,28.0014,27.8069,27.8361,246901.0
2023-09-25 09:40:00,28.64,28.68,28.57,28.61,78004.0,27.8555,27.8944,27.7875,27.8264,78004.0
2023-09-25 09:50:00,28.62,28.75,28.62,28.7,54491.0,27.8361,27.9625,27.8361,27.9139,54491.0
2023-09-25 10:00:00,28.69,28.69,28.56,28.58,22491.0,27.9042,27.9042,27.7777,27.7972,22491.0
2023-09-25 10:10:00,28.57,28.6,28.47,28.49,78867.0,27.7875,27.8166,27.6902,27.7097,78867.0
2023-09-25 10:20:00,28.48,28.48,28.28,28.29,75275.0,27.6999,27.6999,27.5054,27.5151,75275.0
2023-09-25 10:30:00,28.29,28.33,28.28,28.29,82816.0,27.5151,27.554,27.5054,27.5151,82816.0
2023-09-25 10:40:00,28.28,28.4,28.27,28.4,67573.0,27.5054,27.6221,27.4957,27.6221,67573.0
2023-09-25 10:50:00,28.4,28.4,28.33,28.39,35155.0,27.6221,27.6221,27.554,27.6124,35155.0
2023-09-25 11:00:00,28.39,28.45,28.35,28.45,65224.0,27.6124,27.6707,27.5735,27.6707,65224.0
2023-09-25 11:10:00,28.46,28.55,28.46,28.55,35071.0,27.6805,27.768,27.6805,27.768,35071.0
2023-09-25 11:20:00,28.55,28.55,28.51,28.55,65162.0,27.768,27.768,27.7291,27.768,65162.0
2023-09-25 11:30:00,28.56,28.6,28.54,28.58,21474.0,27.7777,27.8166,27.7583,27.7972,21474.0
2023-09-25 11:40:00,28.57,28.61,28.54,28.54,47720.0,27.7875,27.8264,27.7583,27.7583,47720.0
2023-09-25 11:50:00,28.55,28.6,28.54,28.56,31598.0,27.768,27.8166,27.7583,27.7777,31598.0
2023-09-25 12:00:00,28.57,28.59,28.54,28.59,13897.0,27.7875,27.8069,27.7583,27.8069,13897.0
2023-09-25 12:10:00,28.59,28.61,28.58,28.58,18902.0,27.8069,27.8264,27.7972,27.7972,18902.0
2023-09-25 12:20:00,28.58,28.59,28.55,28.55,32247.0,27.7972,27.8069,27.768,27.768,32247.0
2023-09-25 12:30:00,28.55,28.57,28.54,28.57,24942.0,27.768,27.7875,27.7583,27.7875,24942.0
2023-09-25 12:40:00,28.57,28.6,28.57,28.59,29818.0,27.7875,27.8166,27.7875,27.8069,29818.0
2023-09-25 12:50:00,28.59,28.59,28.56,28.58,11682.0,27.8069,27.8069,27.7777,27.7972,11682.0
2023-09-25 13:00:00,28.57,28.58,28.54,28.57,30947.0,27.7875,27.7972,27.7583,27.7875,30947.0
2023-09-25 13:10:00,28.57,28.57,28.53,28.54,41617.0,27.7875,27.7875,27.7486,27.7583,41617.0
2023-09-25 13:20:00,28.54,28.54,28.48,28.49,23805.0,27.7583,27.7583,27.6999,27.7097,23805.0
2023-09-25 13:30:00,28.48,28.48,28.44,28.44,33854.0,27.6999,27.6999,27.661,27.661,33854.0
2023-09-25 13:40:00,28.44,28.44,28.4,28.43,41543.0,27.661,27.661,27.6221,27.6513,41543.0
2023-09-25 13:50:00,28.43,28.44,28.41,28.44,42220.0,27.6513,27.661,27.6318,27.661,42220.0
2023-09-25 14:00:00,28.43,28.47,28.43,28.45,67959.0,27.6513,27.6902,27.6513,27.6707,67959.0
2023-09-25 14:10:00,28.45,28.45,28.41,28.41,60111.0,27.6707,27.6707,27.6318,27.6318,60111.0
2023-09-25 14:20:00,28.41,28.41,28.39,28.41,37118.0,27.6318,27.6318,27.6124,27.6318,37118.0
2023-09-25 14:30:00,28.41,28.44,28.41,28.43,45066.0,27.6318,27.661,27.6318,27.6513,45066.0
2023-09-25 14:40:00,28.42,28.43,28.39,28.41,52468.0,27.6416,27.6513,27.6124,27.6318,52468.0
2023-09-25 14:50:00,28.4,28.41,28.39,28.39,25612.0,27.6221,27.6318,27.6124,27.6124,25612.0
2023-09-25 15:00:00,28.4,28.41,28.37,28.4,77815.0,27.6221,27.6318,27.5929,27.6221,77815.0
2023-09-25 15:10:00,28.4,28.49,28.4,28.47,95271.0,27.6221,27.7097,27.6221,27.6902,95271.0
2023-09-25 15:20:00,28.47,28.48,28.45,28.45,88090.0,27.6902,27.6999,27.6707,27.6707,88090.0
2023-09-25 15:30:00,28.46,28.48,28.43,28.46,161713.0,27.6805,27.6999,27.6513,27.6805,161713.0
2023-09-25 15:40:00,28.46,28.5,28.44,28.5,198574.0,27.6805,27.7194,27.661,27.7194,198574.0
2023-09-25 15:50:00,28.5,28.54,28.5,28.51,237578.0,27.7194,27.7583,27.7194,27.7291,237578.0
2023-09-26 09:30:00,28.26,28.29,28.11,28.14,418786.0,27.486,27.5151,27.3401,27.3692,418786.0
2023-09-26 09:40:00,28.15,28.28,28.15,28.24,205478.0,27.379,27.5054,27.379,27.4665,205478.0
2023-09-26 09:50:00,28.23,28.26,28.14,28.24,158936.0,27.4568,27.486,27.3692,27.4665,158936.0
2023-09-26 10:00:00,28.25,28.32,28.23,28.24,85693.0,27.4762,27.5443,27.4568,27.4665,85693.0
2023-09-26 10:10:00,28.25,28.26,28.16,28.21,139492.0,27.4762,27.486,27.3887,27.4373,139492.0
2023-09-26 10:20:00,28.22,28.27,28.2,28.27,100347.0,27.447,27.4957,27.4276,27.4957,100347.0
2023-09-26 10:30:00,28.27,28.27,28.18,28.23,53345.0,27.4957,27.4957,27.4081,27.4568,53345.0
2023-09-26 10:40:00,28.21,28.24,28.15,28.16,45718.0,27.4373,27.4665,27.379,27.3887,45718.0
2023-09-26 10:50:00,28.16,28.18,28.16,28.17,88575.0,27.3887,27.4081,27.3887,27.3984,88575.0
2023-09-26 11:00:00,28.17,28.17,28.02,28.06,186574.0,27.3984,27.3984,27.2525,27.2914,186574.0
2023-09-26 11:10:00,28.06,28.09,28.05,28.07,79042.0,27.2914,27.3206,27.2817,27.3012,79042.0
2023-09-26 11:20:00,28.07,28.07,27.96,27.98,253993.0,27.3012,27.3012,27.1942,27.2136,253993.0
2023-09-26 11:30:00,27.98,28.0,27.94,27.98,118960.0,27.2136,27.2331,27.1747,27.2136,118960.0
2023-09-26 11:40:00,27.98,28.0,27.97,28.0,66792.0,27.2136,27.2331,27.2039,27.2331,66792.0
2023-09-26 11:50:00,27.99,28.0,27.97,28.0,63700.0,27.2233,27.2331,27.2039,27.2331,63700.0
2023-09-26 12:00:00,28.0,28.01,27.98,28.0,60161.0,27.2331,27.2428,27.2136,27.2331,60161.0
2023-09-26 12:10:00,28.0,28.05,27.99,28.03,121810.0,27.2331,27.2817,27.2233,27.2623,121810.0
2023-09-26 12:20:00,28.02,28.04,28.0,28.02,32233.0,27.2525,27.272,27.2331,27.2525,32233.0
2023-09-26 12:30:00,28.02,28.02,27.97,27.99,37600.0,27.2525,27.2525,27.2039,27.2233,37600.0
2023-09-26 12:40:00,28.0,28.0,27.97,27.97,35479.0,27.2331,27.2331,27.2039,27.2039,35479.0
2023-09-26 12:50:00,27.96,27.97,27.95,27.95,21899.0,27.1942,27.2039,27.1844,27.1844,21899.0
2023-09-26 13:00:00,27.94,27.97,27.92,27.96,70339.0,27.1747,27.2039,27.1553,27.1942,70339.0
2023-09-26 13:10:00,27.95,27.95,27.94,27.94,44501.0,27.1844,27.1844,27.1747,27.1747,44501.0
2023-09-26 13:20:00,27.95,27.95,27.89,27.89,33050.0,27.1844,27.1844,27.1261,27.1261,33050.0
2023-09-26 13:30:00,27.9,27.91,27.88,27.89,56019.0,27.1358,27.1455,27.1164,27.1261,56019.0
2023-09-26 13:40:00,27.88,27.88,27.84,27.84,163203.0,27.1164,27.1164,27.0775,27.0775,163203.0
2023-09-26 13:50:00,27.85,27.89,27.85,27.89,42198.0,27.0872,27.1261,27.0872,27.1261,42198.0
2023-09-26 14:00:00,27.89,27.89,27.85,27.86,30391.0,27.1261,27.1261,27.0872,27.0969,30391.0
2023-09-26 14:10:00,27.86,27.86,27.84,27.84,56291.0,27.0969,27.0969,27.0775,27.0775,56291.0
2023-09-26 14:20:00,27.83,27.84,27.82,27.82,53291.0,27.0677,27.0775,27.058,27.058,53291.0
2023-09-26 14:30:00,27.82,27.84,27.8,27.82,37272.0,27.058,27.0775,27.0386,27.058,37272.0
2023-09-26 14:40:00,27.82,27.82,27.79,27.81,55557.0,27.058,27.058,27.0288,27.0483,55557.0
2023-09-26 14:50:00,27.8,27.82,27.8,27.81,42814.0,27.0386,27.058,27.0386,27.0483,42814.0
2023-09-26 15:00:00,27.82,27.86,27.82,27.86,89510.0,27.058,27.0969,27.058,27.0969,89510.0
2023-09-26 15:10:00,27.86,27.86,27.84,27.84,105866.0,27.0969,27.0969,27.0775,27.0775,105866.0
2023-09-26 15:20:00,27.84,27.84,27.8,27.82,59110.0,27.0775,27.0775,27.0386,27.058,59110.0
2023-09-26 15:30:00,27.82,27.84,27.82,27.84,76227.0,27.058,27.0775,27.058,27.0775,76227.0
2023-09-26 15:40:00,27.84,27.84,27.81,27.81,94120.0,27.0775,27.0775,27.0483,27.0483,94120.0
2023-09-26 15:50:00,27.8,27.8,27.75,27.75,408451.0,27.0386,27.0386,26.9899,26.9899,408451.0
2023-09-27 09:30:00,27.56,27.6,27.37,27.4,317080.0,26.8051,26.844,26.6203,26.6495,317080.0
2023-09-27 09:40:00,27.4,27.42,27.24,27.3,362985.0,26.6495,26.669,26.4939,26.5522,362985.0
2023-09-27 09:50:00,27.3,27.43,27.29,27.43,143372.0,26.5522,26.6787,26.5425,26.6787,143372.0
2023-09-27 10:00:00,27.44,27.48,27.39,27.43,100598.0,26.6884,26.7273,26.6398,26.6787,100598.0
2023-09-27 10:10:00,27.42,27.42,27.32,27.35,147025.0,26.669,26.669,26.5717,26.6009,147025.0
2023-09-27 10:20:00,27.36,27.39,27.32,27.33,181010.0,26.6106,26.6398,26.5717,26.5814,181010.0
2023-09-27 10:30:00,27.33,27.33,27.21,27.28,170790.0,26.5814,26.5814,26.4647,26.5328,170790.0
2023-09-27 10:40:00,27.27,27.29,27.21,27.22,175957.0,26.5231,26.5425,26.4647,26.4744,175957.0
2023-09-27 10:50:00,27.22,27.22,27.12,27.12,148419.0,26.4744,26.4744,26.3772,26.3772,148419.0
2023-09-27 11:00:00,27.12,27.18,27.11,27.17,143401.0,26.3772,26.4355,26.3675,26.4258,143401.0
2023-09-27 11:10:00,27.17,27.18,27.07,27.07,215678.0,26.4258,26.4355,26.3285,26.3285,215678.0
2023-09-27 11:20:00,27.07,27.09,27.03,27.05,115790.0,26.3285,26.348,26.2896,26.3091,115790.0
2023-09-27 11:30:00,27.05,27.09,27.02,27.05,262211.0,26.3091,26.348,26.2799,26.3091,262211.0
2023-09-27 11:40:00,27.05,27.07,27.0,27.05,145464.0,26.3091,26.3285,26.2605,26.3091,145464.0
2023-09-27 11:50:00,27.05,27.07,27.0,27.02,83225.0,26.3091,26.3285,26.2605,26.2799,83225.0
2023-09-27 12:00:00,27.01,27.01,26.88,26.91,188043.0,26.2702,26.2702,26.1438,26.1729,188043.0
2023-09-27 12:10:00,26.92,26.95,26.89,26.9,109546.0,26.1827,26.2118,26.1535,26.1632,109546.0
2023-09-27 12:20:00,26.9,26.9,26.86,26.87,118411.0,26.1632,26.1632,26.1243,26.134,118411.0
2023-09-27 12:30:00,26.87,26.91,26.86,26.88,104771.0,26.134,26.1729,26.1243,26.1438,104771.0
2023-09-27 12:40:00,26.88,26.91,26.87,26.88,90613.0,26.1438,26.1729,26.134,26.1438,90613.0
2023-09-27 12:50:00,26.89,26.89,26.79,26.8,166568.0,26.1535,26.1535,26.0562,26.0659,166568.0
2023-09-27 13:00:00,26.81,26.83,26.79,26.8,110686.0,26.0757,26.0951,26.0562,26.0659,110686.0
2023-09-27 13:10:00,26.8,26.8,26.74,26.74,90135.0,26.0659,26.0659,26.0076,26.0076,90135.0
2023-09-27 13:20:00,26.74,26.74,26.68,26.7,111444.0,26.0076,26.0076,25.9492,25.9687,111444.0
2023-09-27 13:30:00,26.7,26.73,26.68,26.7,91088.0,25.9687,25.9979,25.9492,25.9687,91088.0
2023-09-27 13:40:00,26.7,26.73,26.66,26.71,100127.0,25.9687,25.9979,25.9298,25.9784,100127.0
2023-09-27 13:50:00,26.71,26.8,26.71,26.8,142538.0,25.9784,26.0659,25.9784,26.0659,142538.0
2023-09-27 14:00:00,26.8,26.82,26.75,26.75,139567.0,26.0659,26.0854,26.0173,26.0173,139567.0
2023-09-27 14:10:00,26.74,26.81,26.73,26.8,118876.0,26.0076,26.0757,25.9979,26.0659,118876.0
2023-09-27 14:20:00,26.8,26.86,26.78,26.86,92652.0,26.0659,26.1243,26.0465,26.1243,92652.0
2023-09-27 14:30:00,26.86,27.01,26.86,27.01,226330.0,26.1243,26.2702,26.1243,26.2702,226330.0
2023-09-27 14:40:00,27.02,27.02,26.93,26.93,129806.0,26.2799,26.2799,26.1924,26.1924,129806.0
2023-09-27 14:50:00,26.93,26.93,26.91,26.93,104570.0,26.1924,26.1924,26.1729,26.1924,104570.0
2023-09-27 15:00:00,26.92,26.98,26.92,26.96,90871.0,26.1827,26.241,26.1827,26.2216,90871.0
2023-09-27 15:10:00,26.96,27.02,26.95,26.97,111325.0,26.2216,26.2799,26.2118,26.2313,111325.0
2023-09-27 15:20:00,26.96,26.96,26.92,26.93,140704.0,26.2216,26.2216,26.1827,26.1924,140704.0
2023-09-27 15:30:00,26.93,26.93,26.89,26.93,139002.0,26.1924,26.1924,26.1535,26.1924,139002.0
2023-09-27 15:40:00,26.92,26.92,26.86,26.88,100092.0,26.1827,26.1827,26.1243,26.1438,100092.0
2023-09-27 15:50:00,26.88,26.93,26.86,26.92,442909.0,26.1438,26.1924,26.1243,26.1827,442909.0
2023-09-28 09:30:00,26.87,27.02,26.75,26.89,376011.0,26.134,26.2799,26.0173,26.1535,376011.0
2023-09-28 09:40:00,26.9,26.94,26.7,26.74,215571.0,26.1632,26.2021,25.9687,26.0076,215571.0
2023-09-28 09:50:00,26.75,26.86,26.72,26.84,159102.0,26.0173,26.1243,25.9881,26.1048,159102.0
2023-09-28 10:00:00,26.84,27.08,26.84,27.04,281683.0,26.1048,26.3383,26.1048,26.2994,281683.0
2023-09-28 10:10:00,27.03,27.06,26.85,26.91,251604.0,26.2896,26.3188,26.1146,26.1729,251604.0
2023-09-28 10:20:00,26.91,26.94,26.8,26.84,98032.0,26.1729,26.2021,26.0659,26.1048,98032.0
2023-09-28 10:30:00,26.82,26.84,26.76,26.77,119066.0,26.0854,26.1048,26.027,26.0368,119066.0
2023-09-28 10:40:00,26.77,26.83,26.75,26.79,256204.0,26.0368,26.0951,26.0173,26.0562,256204.0
2023-09-28 10:50:00,26.78,26.81,26.73,26.74,100213.0,26.0465,26.0757,25.9979,26.0076,100213.0
2023-09-28 11:00:00,26.73,26.73,26.68,26.68,82391.0,25.9979,25.9979,25.9492,25.9492,82391.0
2023-09-28 11:10:00,26.68,26.68,26.63,26.65,137973.0,25.9492,25.9492,25.9006,25.9201,137973.0
2023-09-28 11:20:00,26.64,26.78,26.64,26.76,123880.0,25.9103,26.0465,25.9103,26.027,123880.0
2023-09-28 11:30:00,26.77,26.81,26.75,26.8,256869.0,26.0368,26.0757,26.0173,26.0659,256869.0
2023-09-28 11:40:00,26.8,26.89,26.79,26.85,220102.0,26.0659,26.1535,26.0562,26.1146,220102.0
2023-09-28 11:50:00,26.85,26.91,26.84,26.9,312991.0,26.1146,26.1729,26.1048,26.1632,312991.0
2023-09-28 12:00:00,26.89,26.89,26.82,26.87,167954.0,26.1535,26.1535,26.0854,26.134,167954.0
2023-09-28 12:10:00,26.86,26.86,26.84,26.86,72519.0,26.1243,26.1243,26.1048,26.1243,72519.0
2023-09-28 12:20:00,26.87,26.93,26.86,26.93,69274.0,26.134,26.1924,26.1243,26.1924,69274.0
2023-09-28 12:30:00,26.93,26.96,26.93,26.95,66413.0,26.1924,26.2216,26.1924,26.2118,66413.0
2023-09-28 12:40:00,26.95,26.96,26.89,26.89,60645.0,26.2118,26.2216,26.1535,26.1535,60645.0
2023-09-28 12:50:00,26.89,26.91,26.86,26.87,72655.0,26.1535,26.1729,26.1243,26.134,72655.0
2023-09-28 13:00:00,26.86,26.88,26.82,26.84,72850.0,26.1243,26.1438,26.0854,26.1048,72850.0
2023-09-28 13:10:00,26.84,26.87,26.84,26.86,58314.0,26.1048,26.134,26.1048,26.1243,58314.0
2023-09-28 13:20:00,26.86,26.86,26.8,26.8,69872.0,26.1243,26.1243,26.0659,26.0659,69872.0
2023-09-28 13:30:00,26.8,26.89,26.79,26.88,159338.0,26.0659,26.1535,26.0562,26.1438,159338.0
2023-09-28 13:40:00,26.87,26.87,26.84,26.85,50823.0,26.134,26.134,26.1048,26.1146,50823.0
2023-09-28 13:50:00,26.84,26.85,26.82,26.85,42402.0,26.1048,26.1146,26.0854,26.1146,42402.0
2023-09-28 14:00:00,26.86,26.9,26.84,26.9,85028.0,26.1243,26.1632,26.1048,26.1632,85028.0
2023-09-28 14:10:00,26.9,26.95,26.9,26.94,80686.0,26.1632,26.2118,26.1632,26.2021,80686.0
2023-09-28 14:20:00,26.95,26.97,26.93,26.96,72680.0,26.2118,26.2313,26.1924,26.2216,72680.0
2023-09-28 14:30:00,26.96,26.96,26.86,26.88,70639.0,26.2216,26.2216,26.1243,26.1438,70639.0
2023-09-28 14:40:00,26.88,26.92,26.88,26.89,76041.0,26.1438,26.1827,26.1438,26.1535,76041.0
2023-09-28 14:50:00,26.89,26.93,26.88,26.93,75979.0,26.1535,26.1924,26.1438,26.1924,75979.0
2023-09-28 15:00:00,26.93,26.93,26.91,26.91,49885.0,26.1924,26.1924,26.1729,26.1729,49885.0
2023-09-28 15:10:00,26.91,26.95,26.9,26.95,73611.0,26.1729,26.2118,26.1632,26.2118,73611.0
2023-09-28 15:20:00,26.95,26.97,26.94,26.96,80001.0,26.2118,26.2313,26.2021,26.2216,80001.0
2023-09-28 15:30:00,26.96,26.97,26.91,26.91,63354.0,26.2216,26.2313,26.1729,26.1729,63354.0
2023-09-28 15:40:00,26.92,26.96,26.92,26.95,145286.0,26.1827,26.2216,26.1827,26.2118,145286.0
2023-09-28 15:50:00,26.95,27.05,26.91,27.03,833321.0,26.2118,26.3091,26.1729,26.2896,833321.0
2023-09-29 09:30:00,27.49,27.59,27.36,27.37,553013.0,26.737,26.8343,26.6106,26.6203,553013.0
2023-09-29 09:40:00,27.38,27.45,27.24,27.24,218832.0,26.6301,26.6981,26.4939,26.4939,218832.0
2023-09-29 09:50:00,27.23,27.32,27.21,27.31,116568.0,26.4842,26.5717,26.4647,26.562,116568.0
2023-09-29 10:00:00,27.31,27.33,27.04,27.06,260430.0,26.562,26.5814,26.2994,26.3188,260430.0
2023-09-29 10:10:00,27.08,27.1,27.02,27.06,166917.0,26.3383,26.3577,26.2799,26.3188,166917.0
2023-09-29 10:20:00,27.05,27.09,26.93,27.0,179201.0,26.3091,26.348,26.1924,26.2605,179201.0
2023-09-29 10:30:00,27.0,27.05,26.99,27.03,126418.0,26.2605,26.3091,26.2507,26.2896,126418.0
2023-09-29 10:40:00,27.03,27.08,27.02,27.03,78738.0,26.2896,26.3383,26.2799,26.2896,78738.0
2023-09-29 10:50:00,27.03,27.09,27.0,27.03,81544.0,26.2896,26.348,26.2605,26.2896,81544.0
2023-09-29 11:00:00,27.03,27.03,26.93,26.95,133256.0,26.2896,26.2896,26.1924,26.2118,133256.0
2023-09-29 11:10:00,26.96,26.99,26.94,26.95,75395.0,26.2216,26.2507,26.2021,26.2118,75395.0
2023-09-29 11:20:00,26.94,27.02,26.93,26.93,118586.0,26.2021,26.2799,26.1924,26.1924,118586.0
2023-09-29 11:30:00,26.93,26.95,26.82,26.83,306521.0,26.1924,26.2118,26.0854,26.0951,306521.0
2023-09-29 11:40:00,26.83,26.86,26.82,26.85,100116.0,26.0951,26.1243,26.0854,26.1146,100116.0
2023-09-29 11:50:00,26.84,26.91,26.84,26.9,54194.0,26.1048,26.1729,26.1048,26.1632,54194.0
2023-09-29 12:00:00,26.91,26.92,26.89,26.9,85243.0,26.1729,26.1827,26.1535,26.1632,85243.0
2023-09-29 12:10:00,26.9,26.91,26.86,26.9,38739.0,26.1632,26.1729,26.1243,26.1632,38739.0
2023-09-29 12:20:00,26.91,26.95,26.89,26.95,41462.0,26.1729,26.2118,26.1535,26.2118,41462.0
2023-09-29 12:30:00,26.95,26.96,26.91,26.94,47691.0,26.2118,26.2216,26.1729,26.2021,47691.0
2023-09-29 12:40:00,26.94,26.95,26.89,26.89,35884.0,26.2021,26.2118,26.1535,26.1535,35884.0
2023-09-29 12:50:00,26.89,26.89,26.88,26.89,30163.0,26.1535,26.1535,26.1438,26.1535,30163.0
2023-09-29 13:00:00,26.88,26.88,26.81,26.81,99716.0,26.1438,26.1438,26.0757,26.0757,99716.0
2023-09-29 13:10:00,26.81,26.82,26.76,26.78,117039.0,26.0757,26.0854,26.027,26.0465,117039.0
2023-09-29 13:20:00,26.77,26.82,26.77,26.81,51421.0,26.0368,26.0854,26.0368,26.0757,51421.0
2023-09-29 13:30:00,26.81,26.84,26.8,26.83,93495.0,26.0757,26.1048,26.0659,26.0951,93495.0
2023-09-29 13:40:00,26.83,26.85,26.81,26.81,29035.0,26.0951,26.1146,26.0757,26.0757,29035.0
2023-09-29 13:50:00,26.8,26.82,26.79,26.79,49163.0,26.0659,26.0854,26.0562,26.0562,49163.0
2023-09-29 14:00:00,26.78,26.8,26.77,26.77,94599.0,26.0465,26.0659,26.0368,26.0368,94599.0
2023-09-29 14:10:00,26.77,26.79,26.75,26.75,39964.0,26.0368,26.0562,26.0173,26.0173,39964.0
2023-09-29 14:20:00,26.74,26.74,26.68,26.68,165618.0,26.0076,26.0076,25.9492,25.9492,165618.0
2023-09-29 14:30:00,26.68,26.7,26.67,26.7,90147.0,25.9492,25.9687,25.9395,25.9687,90147.0
2023-09-29 14:40:00,26.7,26.75,26.7,26.75,69200.0,25.9687,26.0173,25.9687,26.0173,69200.0
2023-09-29 14:50:00,26.75,26.82,26.74,26.82,98592.0,26.0173,26.0854,26.0076,26.0854,98592.0
2023-09-29 15:00:00,26.82,26.86,26.8,26.86,155771.0,26.0854,26.1243,26.0659,26.1243,155771.0
2023-09-29 15:10:00,26.86,26.93,26.86,26.89,80382.0,26.1243,26.1924,26.1243,26.1535,80382.0
2023-09-29 15:20:00,26.88,26.89,26.84,26.88,65719.0,26.1438,26.1535,26.1048,26.1438,65719.0
2023-09-29 15:30:00,26.88,26.88,26.85,26.88,88772.0,26.1438,26.1438,26.1146,26.1438,88772.0
2023-09-29 15:40:00,26.88,26.91,26.87,26.9,89017.0,26.1438,26.1729,26.134,26.1632,89017.0
2023-09-29 15:50:00,26.89,26.93,26.87,26.9,318543.0,26.1535,26.1924,26.134,26.1632,318543.0
2023-10-02 09:30:00,26.56,26.56,26.27,26.29,553256.0,25.8325,25.8325,25.5505,25.5699,553256.0
2023-10-02 09:40:00,26.29,26.43,26.25,26.42,210139.0,25.5699,25.7061,25.531,25.6964,210139.0
2023-10-02 09:50:00,26.4,26.4,26.29,26.3,111392.0,25.6769,25.6769,25.5699,25.5796,111392.0
2023-10-02 10:00:00,26.3,26.54,26.23,26.27,314003.0,25.5796,25.8131,25.5116,25.5505,314003.0
2023-10-02 10:10:00,26.27,26.33,26.18,26.18,107037.0,25.5505,25.6088,25.4629,25.4629,107037.0
2023-10-02 10:20:00,26.17,26.21,26.09,26.09,252228.0,25.4532,25.4921,25.3754,25.3754,252228.0
2023-10-02 10:30:00,26.09,26.2,26.07,26.12,175630.0,25.3754,25.4824,25.3559,25.4046,175630.0
2023-10-02 10:40:00,26.13,26.14,26.02,26.03,130383.0,25.4143,25.424,25.3073,25.317,130383.0
2023-10-02 10:50:00,26.03,26.05,25.99,26.01,268681.0,25.317,25.3365,25.2781,25.2976,268681.0
2023-10-02 11:00:00,26.01,26.07,25.97,25.99,75929.0,25.2976,25.3559,25.2587,25.2781,75929.0
2023-10-02 11:10:00,25.99,26.06,25.98,26.02,143518.0,25.2781,25.3462,25.2684,25.3073,143518.0
2023-10-02 11:20:00,26.01,26.16,26.0,26.14,158541.0,25.2976,25.4435,25.2879,25.424,158541.0
2023-10-02 11:30:00,26.14,26.17,26.05,26.07,102358.0,25.424,25.4532,25.3365,25.3559,102358.0
2023-10-02 11:40:00,26.06,26.06,26.02,26.03,86829.0,25.3462,25.3462,25.3073,25.317,86829.0
2023-10-02 11:50:00,26.03,26.09,26.02,26.07,143807.0,25.317,25.3754,25.3073,25.3559,143807.0
2023-10-02 12:00:00,26.06,26.07,26.02,26.03,132804.0,25.3462,25.3559,25.3073,25.317,132804.0
2023-10-02 12:10:00,26.04,26.04,26.0,26.04,105106.0,25.3268,25.3268,25.2879,25.3268,105106.0
2023-10-02 12:20:00,26.04,26.05,26.01,26.01,62449.0,25.3268,25.3365,25.2976,25.2976,62449.0
2023-10-02 12:30:00,26.01,26.01,25.93,25.96,99687.0,25.2976,25.2976,25.2198,25.249,99687.0
2023-10-02 12:40:00,25.97,25.98,25.93,25.93,52931.0,25.2587,25.2684,25.2198,25.2198,52931.0
2023-10-02 12:50:00,25.93,25.96,25.93,25.94,46241.0,25.2198,25.249,25.2198,25.2295,46241.0
2023-10-02 13:00:00,25.94,25.95,25.91,25.93,102204.0,25.2295,25.2392,25.2003,25.2198,102204.0
2023-10-02 13:10:00,25.94,25.96,25.89,25.95,109760.0,25.2295,25.249,25.1809,25.2392,109760.0
2023-10-02 13:20:00,25.96,25.98,25.93,25.94,40114.0,25.249,25.2684,25.2198,25.2295,40114.0
2023-10-02 13:30:00,25.95,25.98,25.92,25.92,96791.0,25.2392,25.2684,25.21,25.21,96791.0
2023-10-02 13:40:00,25.92,25.95,25.92,25.93,51764.0,25.21,25.2392,25.21,25.2198,51764.0
2023-10-02 13:50:00,25.93,25.98,25.93,25.94,36569.0,25.2198,25.2684,25.2198,25.2295,36569.0
2023-10-02 14:00:00,25.95,25.99,25.91,25.99,43873.0,25.2392,25.2781,25.2003,25.2781,43873.0
2023-10-02 14:10:00,26.0,26.04,25.95,25.95,44510.0,25.2879,25.3268,25.2392,25.2392,44510.0
2023-10-02 14:20:00,25.95,25.95,25.91,25.91,35610.0,25.2392,25.2392,25.2003,25.2003,35610.0
2023-10-02 14:30:00,25.91,25.93,25.89,25.89,46136.0,25.2003,25.2198,25.1809,25.1809,46136.0
2023-10-02 14:40:00,25.89,25.93,25.89,25.93,42751.0,25.1809,25.2198,25.1809,25.2198,42751.0
2023-10-02 14:50:00,25.93,25.95,25.91,25.93,49600.0,25.2198,25.2392,25.2003,25.2198,49600.0
2023-10-02 15:00:00,25.92,25.93,25.89,25.93,112353.0,25.21,25.2198,25.1809,25.2198,112353.0
2023-10-02 15:10:00,25.93,25.95,25.91,25.95,60727.0,25.2198,25.2392,25.2003,25.2392,60727.0
2023-10-02 15:20:00,25.94,25.96,25.93,25.95,115945.0,25.2295,25.249,25.2198,25.2392,115945.0
2023-10-02 15:30:00,25.95,25.98,25.95,25.98,141000.0,25.2392,25.2684,25.2392,25.2684,141000.0
2023-10-02 15:40:00,25.98,26.0,25.96,25.99,149108.0,25.2684,25.2879,25.249,25.2781,149108.0
2023-10-02 15:50:00,25.98,26.02,25.97,26.0,569067.0,25.2684,25.3073,25.2587,25.2879,569067.0
2023-10-03 09:30:00,25.91,25.98,25.79,25.97,538934.0,25.2003,25.2684,25.0836,25.2587,538934.0
2023-10-03 09:40:00,25.97,26.17,25.94,26.09,254404.0,25.2587,25.4532,25.2295,25.3754,254404.0
2023-10-03 09:50:00,26.08,26.14,26.01,26.03,203512.0,25.3657,25.424,25.2976,25.317,203512.0
2023-10-03 10:00:00,26.03,26.03,25.68,25.7,378520.0,25.317,25.317,24.9766,24.9961,378520.0
2023-10-03 10:10:00,25.71,26.04,25.71,25.93,355217.0,25.0058,25.3268,25.0058,25.2198,355217.0
2023-10-03 10:20:00,25.94,26.06,25.92,25.98,257623.0,25.2295,25.3462,25.21,25.2684,257623.0
2023-10-03 10:30:00,25.98,26.25,25.96,26.15,226281.0,25.2684,25.531,25.249,25.4337,226281.0
2023-10-03 10:40:00,26.14,26.22,26.09,26.09,109272.0,25.424,25.5018,25.3754,25.3754,109272.0
2023-10-03 10:50:00,26.08,26.09,26.01,26.05,120221.0,25.3657,25.3754,25.2976,25.3365,120221.0
2023-10-03 11:00:00,26.05,26.18,26.01,26.14,152623.0,25.3365,25.4629,25.2976,25.424,152623.0
2023-10-03 11:10:00,26.14,26.14,26.01,26.08,79783.0,25.424,25.424,25.2976,25.3657,79783.0
2023-10-03 11:20:00,26.09,26.14,26.05,26.08,185266.0,25.3754,25.424,25.3365,25.3657,185266.0
2023-10-03 11:30:00,26.08,26.11,26.01,26.07,100147.0,25.3657,25.3948,25.2976,25.3559,100147.0
2023-10-03 11:40:00,26.07,26.13,26.05,26.07,129187.0,25.3559,25.4143,25.3365,25.3559,129187.0
2023-10-03 11:50:00,26.07,26.13,26.05,26.11,68691.0,25.3559,25.4143,25.3365,25.3948,68691.0
2023-10-03 12:00:00,26.12,26.25,26.11,26.18,179925.0,25.4046,25.531,25.3948,25.4629,179925.0
2023-10-03 12:10:00,26.18,26.2,26.13,26.2,61074.0,25.4629,25.4824,25.4143,25.4824,61074.0
2023-10-03 12:20:00,26.2,26.23,26.16,26.22,50712.0,25.4824,25.5116,25.4435,25.5018,50712.0
2023-10-03 12:30:00,26.23,26.27,26.21,26.21,96730.0,25.5116,25.5505,25.4921,25.4921,96730.0
2023-10-03 12:40:00,26.2,26.21,26.13,26.13,44353.0,25.4824,25.4921,25.4143,25.4143,44353.0
2023-10-03 12:50:00,26.12,26.12,26.07,26.09,70845.0,25.4046,25.4046,25.3559,25.3754,70845.0
2023-10-03 13:00:00,26.09,26.12,26.07,26.09,48512.0,25.3754,25.4046,25.3559,25.3754,48512.0
2023-10-03 13:10:00,26.08,26.14,26.05,26.13,41919.0,25.3657,25.424,25.3365,25.4143,41919.0
2023-10-03 13:20:00,26.14,26.16,26.13,26.16,27730.0,25.424,25.4435,25.4143,25.4435,27730.0
2023-10-03 13:30:00,26.17,26.18,26.11,26.11,27089.0,25.4532,25.4629,25.3948,25.3948,27089.0
2023-10-03 13:40:00,26.12,26.16,26.12,26.12,28073.0,25.4046,25.4435,25.4046,25.4046,28073.0
2023-10-03 13:50:00,26.11,26.11,26.05,26.08,41960.0,25.3948,25.3948,25.3365,25.3657,41960.0
2023-10-03 14:00:00,26.07,26.09,26.0,26.0,61081.0,25.3559,25.3754,25.2879,25.2879,61081.0
2023-10-03 14:10:00,26.0,26.03,25.99,26.03,46740.0,25.2879,25.317,25.2781,25.317,46740.0
2023-10-03 14:20:00,26.03,26.05,26.02,26.04,25305.0,25.317,25.3365,25.3073,25.3268,25305.0
2023-10-03 14:30:00,26.04,26.09,26.04,26.08,74039.0,25.3268,25.3754,25.3268,25.3657,74039.0
2023-10-03 14:40:00,26.09,26.14,26.07,26.12,57511.0,25.3754,25.424,25.3559,25.4046,57511.0
2023-10-03 14:50:00,26.12,26.16,26.11,26.12,87026.0,25.4046,25.4435,25.3948,25.4046,87026.0
2023-10-03 15:00:00,26.13,26.16,26.12,26.14,87273.0,25.4143,25.4435,25.4046,25.424,87273.0
2023-10-03 15:10:00,26.14,26.16,26.14,26.14,120065.0,25.424,25.4435,25.424,25.424,120065.0
2023-10-03 15:20:00,26.15,26.2,26.15,26.16,71928.0,25.4337,25.4824,25.4337,25.4435,71928.0
2023-10-03 15:30:00,26.17,26.17,26.11,26.11,107702.0,25.4532,25.4532,25.3948,25.3948,107702.0
2023-10-03 15:40:00,26.12,26.12,26.07,26.08,106149.0,25.4046,25.4046,25.3559,25.3657,106149.0
2023-10-03 15:50:00,26.07,26.1,26.07,26.07,204600.0,25.3559,25.3851,25.3559,25.3559,204600.0
2023-10-04 09:30:00,26.19,26.19,25.94,26.0,363398.0,25.4727,25.4727,25.2295,25.2879,363398.0
2023-10-04 09:40:00,25.99,26.02,25.8,25.81,165088.0,25.2781,25.3073,25.0933,25.1031,165088.0
2023-10-04 09:50:00,25.81,25.93,25.77,25.86,102237.0,25.1031,25.2198,25.0642,25.1517,102237.0
2023-10-04 10:00:00,25.86,25.93,25.71,25.75,196812.0,25.1517,25.2198,25.0058,25.0447,196812.0
2023-10-04 10:10:00,25.76,25.8,25.67,25.7,104297.0,25.0544,25.0933,24.9669,24.9961,104297.0
2023-10-04 10:20:00,25.72,25.73,25.66,25.68,104596.0,25.0155,25.0253,24.9572,24.9766,104596.0
2023-10-04 10:30:00,25.68,25.78,25.68,25.76,79189.0,24.9766,25.0739,24.9766,25.0544,79189.0
2023-10-04 10:40:00,25.77,25.82,25.68,25.69,68984.0,25.0642,25.1128,24.9766,24.9863,68984.0
2023-10-04 10:50:00,25.68,25.72,25.66,25.67,45354.0,24.9766,25.0155,24.9572,24.9669,45354.0
2023-10-04 11:00:00,25.66,25.84,25.63,25.83,98553.0,24.9572,25.1322,24.928,25.1225,98553.0
2023-10-04 11:10:00,25.83,25.93,25.81,25.91,81071.0,25.1225,25.2198,25.1031,25.2003,81071.0
2023-10-04 11:20:00,25.92,25.93,25.86,25.9,102236.0,25.21,25.2198,25.1517,25.1906,102236.0
2023-10-04 11:30:00,25.91,25.93,25.84,25.85,54117.0,25.2003,25.2198,25.1322,25.142,54117.0
2023-10-04 11:40:00,25.84,25.93,25.82,25.91,77111.0,25.1322,25.2198,25.1128,25.2003,77111.0
2023-10-04 11:50:00,25.91,25.91,25.88,25.88,70986.0,25.2003,25.2003,25.1711,25.1711,70986.0
2023-10-04 12:00:00,25.89,25.89,25.82,25.84,20342.0,25.1809,25.1809,25.1128,25.1322,20342.0
2023-10-04 12:10:00,25.84,25.89,25.84,25.86,33454.0,25.1322,25.1809,25.1322,25.1517,33454.0
2023-10-04 12:20:00,25.87,25.87,25.82,25.84,29203.0,25.1614,25.1614,25.1128,25.1322,29203.0
2023-10-04 12:30:00,25.84,25.87,25.82,25.84,36456.0,25.1322,25.1614,25.1128,25.1322,36456.0
2023-10-04 12:40:00,25.85,25.86,25.8,25.82,48660.0,25.142,25.1517,25.0933,25.1128,48660.0
2023-10-04 12:50:00,25.82,25.82,25.77,25.77,21273.0,25.1128,25.1128,25.0642,25.0642,21273.0
2023-10-04 13:00:00,25.77,25.77,25.73,25.76,31803.0,25.0642,25.0642,25.0253,25.0544,31803.0
2023-10-04 13:10:00,25.75,25.76,25.73,25.76,29860.0,25.0447,25.0544,25.0253,25.0544,29860.0
2023-10-04 13:20:00,25.76,25.77,25.69,25.7,34170.0,25.0544,25.0642,24.9863,24.9961,34170.0
2023-10-04 13:30:00,25.69,25.7,25.66,25.68,22568.0,24.9863,24.9961,24.9572,24.9766,22568.0
2023-10-04 13:40:00,25.68,25.71,25.68,25.71,73020.0,24.9766,25.0058,24.9766,25.0058,73020.0
2023-10-04 13:50:00,25.7,25.7,25.64,25.66,22746.0,24.9961,24.9961,24.9377,24.9572,22746.0
2023-10-04 14:00:00,25.66,25.68,25.64,25.67,107122.0,24.9572,24.9766,24.9377,24.9669,107122.0
2023-10-04 14:10:00,25.67,25.73,25.67,25.73,60745.0,24.9669,25.0253,24.9669,25.0253,60745.0
2023-10-04 14:20:00,25.72,25.73,25.68,25.71,31583.0,25.0155,25.0253,24.9766,25.0058,31583.0
2023-10-04 14:30:00,25.71,25.72,25.69,25.71,55854.0,25.0058,25.0155,24.9863,25.0058,55854.0
2023-10-04 14:40:00,25.71,25.73,25.7,25.71,52547.0,25.0058,25.0253,24.9961,25.0058,52547.0
2023-10-04 14:50:00,25.7,25.75,25.7,25.75,73826.0,24.9961,25.0447,24.9961,25.0447,73826.0
2023-10-04 15:00:00,25.75,25.79,25.75,25.79,135174.0,25.0447,25.0836,25.0447,25.0836,135174.0
2023-10-04 15:10:00,25.79,25.84,25.79,25.84,44508.0,25.0836,25.1322,25.0836,25.1322,44508.0
2023-10-04 15:20:00,25.83,25.86,25.82,25.84,156342.0,25.1225,25.1517,25.1128,25.1322,156342.0
2023-10-04 15:30:00,25.84,25.92,25.84,25.9,61818.0,25.1322,25.21,25.1322,25.1906,61818.0
2023-10-04 15:40:00,25.89,25.92,25.87,25.88,161602.0,25.1809,25.21,25.1614,25.1711,161602.0
2023-10-04 15:50:00,25.87,25.91,25.85,25.91,251863.0,25.1614,25.2003,25.142,25.2003,251863.0
2023-10-05 09:30:00,25.89,26.14,25.89,26.08,245914.0,25.1809,25.424,25.1809,25.3657,245914.0
2023-10-05 09:40:00,26.06,26.17,26.05,26.09,64611.0,25.3462,25.4532,25.3365,25.3754,64611.0
2023-10-05 09:50:00,26.08,26.19,26.08,26.16,104212.0,25.3657,25.4727,25.3657,25.4435,104212.0
2023-10-05 10:00:00,26.17,26.17,25.96,25.97,119514.0,25.4532,25.4532,25.249,25.2587,119514.0
2023-10-05 10:10:00,25.96,26.07,25.94,26.06,78304.0,25.249,25.3559,25.2295,25.3462,78304.0
2023-10-05 10:20:00,26.08,26.1,26.01,26.06,57476.0,25.3657,25.3851,25.2976,25.3462,57476.0
2023-10-05 10:30:00,26.06,26.06,25.9,25.91,60919.0,25.3462,25.3462,25.1906,25.2003,60919.0
2023-10-05 10:40:00,25.91,25.98,25.89,25.97,69196.0,25.2003,25.2684,25.1809,25.2587,69196.0
2023-10-05 10:50:00,25.98,26.05,25.97,26.02,47176.0,25.2684,25.3365,25.2587,25.3073,47176.0
2023-10-05 11:00:00,26.02,26.02,25.95,25.95,61108.0,25.3073,25.3073,25.2392,25.2392,61108.0
2023-10-05 11:10:00,25.96,26.07,25.96,26.0,50422.0,25.249,25.3559,25.249,25.2879,50422.0
2023-10-05 11:20:00,26.01,26.06,25.96,25.98,55663.0,25.2976,25.3462,25.249,25.2684,55663.0
2023-10-05 11:30:00,25.98,26.03,25.97,26.0,47203.0,25.2684,25.317,25.2587,25.2879,47203.0
2023-10-05 11:40:00,26.01,26.05,25.95,25.96,63530.0,25.2976,25.3365,25.2392,25.249,63530.0
2023-10-05 11:50:00,25.95,25.98,25.93,25.94,52695.0,25.2392,25.2684,25.2198,25.2295,52695.0
2023-10-05 12:00:00,25.94,25.97,25.89,25.97,49053.0,25.2295,25.2587,25.1809,25.2587,49053.0
2023-10-05 12:10:00,25.96,25.99,25.94,25.95,57320.0,25.249,25.2781,25.2295,25.2392,57320.0
2023-10-05 12:20:00,25.95,26.0,25.95,26.0,26639.0,25.2392,25.2879,25.2392,25.2879,26639.0
2023-10-05 12:30:00,26.0,26.02,25.98,25.99,64754.0,25.2879,25.3073,25.2684,25.2781,64754.0
2023-10-05 12:40:00,25.99,25.99,25.94,25.94,45494.0,25.2781,25.2781,25.2295,25.2295,45494.0
2023-10-05 12:50:00,25.94,25.99,25.94,25.99,28450.0,25.2295,25.2781,25.2295,25.2781,28450.0
2023-10-05 13:00:00,25.99,25.99,25.94,25.94,24368.0,25.2781,25.2781,25.2295,25.2295,24368.0
2023-10-05 13:10:00,25.94,25.98,25.94,25.98,34150.0,25.2295,25.2684,25.2295,25.2684,34150.0
2023-10-05 13:20:00,25.99,26.02,25.99,26.02,35585.0,25.2781,25.3073,25.2781,25.3073,35585.0
2023-10-05 13:30:00,26.02,26.07,26.0,26.05,62489.0,25.3073,25.3559,25.2879,25.3365,62489.0
2023-10-05 13:40:00,26.06,26.07,26.05,26.06,21166.0,25.3462,25.3559,25.3365,25.3462,21166.0
2023-10-05 13:50:00,26.06,26.07,26.05,26.07,8749.0,25.3462,25.3559,25.3365,25.3559,8749.0
2023-10-05 14:00:00,26.08,26.14,26.08,26.09,32450.0,25.3657,25.424,25.3657,25.3754,32450.0
2023-10-05 14:10:00,26.09,26.16,26.09,26.15,71703.0,25.3754,25.4435,25.3754,25.4337,71703.0
2023-10-05 14:20:00,26.15,26.16,26.14,26.15,37865.0,25.4337,25.4435,25.424,25.4337,37865.0
2023-10-05 14:30:00,26.15,26.21,26.15,26.21,61426.0,25.4337,25.4921,25.4337,25.4921,61426.0
2023-10-05 14:40:00,26.22,26.23,26.18,26.2,55890.0,25.5018,25.5116,25.4629,25.4824,55890.0
2023-10-05 14:50:00,26.2,26.2,26.18,26.2,46887.0,25.4824,25.4824,25.4629,25.4824,46887.0
2023-10-05 15:00:00,26.2,26.21,26.19,26.2,93586.0,25.4824,25.4921,25.4727,25.4824,93586.0
2023-10-05 15:10:00,26.2,26.21,26.19,26.2,79655.0,25.4824,25.4921,25.4727,25.4824,79655.0
2023-10-05 15:20:00,26.19,26.22,26.18,26.22,78943.0,25.4727,25.5018,25.4629,25.5018,78943.0
2023-10-05 15:30:00,26.22,26.25,26.21,26.25,82628.0,25.5018,25.531,25.4921,25.531,82628.0
2023-10-05 15:40:00,26.25,26.29,26.25,26.28,158355.0,25.531,25.5699,25.531,25.5602,158355.0
2023-10-05 15:50:00,26.28,26.33,26.27,26.33,204123.0,25.5602,25.6088,25.5505,25.6088,204123.0
2023-10-06 09:30:00,26.36,26.66,26.36,26.51,811640.0,25.638,25.9298,25.638,25.7839,811640.0
2023-10-06 09:40:00,26.5,26.5,26.27,26.27,119105.0,25.7742,25.7742,25.5505,25.5505,119105.0
2023-10-06 09:50:00,26.27,26.4,26.27,26.36,137720.0,25.5505,25.6769,25.5505,25.638,137720.0
2023-10-06 10:00:00,26.36,26.5,26.35,26.47,145533.0,25.638,25.7742,25.6283,25.745,145533.0
2023-10-06 10:10:00,26.45,26.63,26.43,26.55,242949.0,25.7255,25.9006,25.7061,25.8228,242949.0
2023-10-06 10:20:00,26.53,26.65,26.49,26.65,114782.0,25.8033,25.9201,25.7644,25.9201,114782.0
2023-10-06 10:30:00,26.66,26.74,26.56,26.66,155357.0,25.9298,26.0076,25.8325,25.9298,155357.0
2023-10-06 10:40:00,26.67,26.68,26.52,26.52,129942.0,25.9395,25.9492,25.7936,25.7936,129942.0
2023-10-06 10:50:00,26.51,26.54,26.46,26.51,52921.0,25.7839,25.8131,25.7353,25.7839,52921.0
2023-10-06 11:00:00,26.5,26.62,26.5,26.6,57043.0,25.7742,25.8909,25.7742,25.8714,57043.0
2023-10-06 11:10:00,26.61,26.71,26.58,26.66,107244.0,25.8811,25.9784,25.852,25.9298,107244.0
2023-10-06 11:20:00,26.66,26.88,26.66,26.83,221532.0,25.9298,26.1438,25.9298,26.0951,221532.0
2023-10-06 11:30:00,26.83,26.88,26.8,26.85,151145.0,26.0951,26.1438,26.0659,26.1146,151145.0
2023-10-06 11:40:00,26.85,26.98,26.84,26.98,306193.0,26.1146,26.241,26.1048,26.241,306193.0
2023-10-06 11:50:00,26.98,27.0,26.91,26.93,101415.0,26.241,26.2605,26.1729,26.1924,101415.0
2023-10-06 12:00:00,26.92,26.93,26.87,26.93,81352.0,26.1827,26.1924,26.134,26.1924,81352.0
2023-10-06 12:10:00,26.93,26.95,26.85,26.89,65525.0,26.1924,26.2118,26.1146,26.1535,65525.0
2023-10-06 12:20:00,26.89,26.9,26.83,26.88,60898.0,26.1535,26.1632,26.0951,26.1438,60898.0
2023-10-06 12:30:00,26.88,26.89,26.82,26.84,81065.0,26.1438,26.1535,26.0854,26.1048,81065.0
2023-10-06 12:40:00,26.85,26.91,26.85,26.91,54202.0,26.1146,26.1729,26.1146,26.1729,54202.0
2023-10-06 12:50:00,26.91,26.91,26.83,26.83,54531.0,26.1729,26.1729,26.0951,26.0951,54531.0
2023-10-06 13:00:00,26.83,26.86,26.83,26.84,27788.0,26.0951,26.1243,26.0951,26.1048,27788.0
2023-10-06 13:10:00,26.84,26.91,26.83,26.89,39201.0,26.1048,26.1729,26.0951,26.1535,39201.0
2023-10-06 13:20:00,26.89,26.93,26.89,26.93,46608.0,26.1535,26.1924,26.1535,26.1924,46608.0
2023-10-06 13:30:00,26.93,27.0,26.93,27.0,66893.0,26.1924,26.2605,26.1924,26.2605,66893.0
2023-10-06 13:40:00,27.0,27.0,26.96,26.98,77104.0,26.2605,26.2605,26.2216,26.241,77104.0
2023-10-06 13:50:00,26.99,27.02,26.98,27.01,43166.0,26.2507,26.2799,26.241,26.2702,43166.0
2023-10-06 14:00:00,27.01,27.04,27.0,27.04,42647.0,26.2702,26.2994,26.2605,26.2994,42647.0
2023-10-06 14:10:00,27.03,27.05,27.03,27.04,51446.0,26.2896,26.3091,26.2896,26.2994,51446.0
2023-10-06 14:20:00,27.04,27.09,27.04,27.09,87095.0,26.2994,26.348,26.2994,26.348,87095.0
2023-10-06 14:30:00,27.09,27.1,27.03,27.07,94936.0,26.348,26.3577,26.2896,26.3285,94936.0
2023-10-06 14:40:00,27.07,27.09,27.04,27.04,63075.0,26.3285,26.348,26.2994,26.2994,63075.0
2023-10-06 14:50:00,27.05,27.05,26.96,26.98,82694.0,26.3091,26.3091,26.2216,26.241,82694.0
2023-10-06 15:00:00,26.98,27.01,26.96,27.01,85388.0,26.241,26.2702,26.2216,26.2702,85388.0
2023-10-06 15:10:00,27.02,27.02,26.96,26.98,70050.0,26.2799,26.2799,26.2216,26.241,70050.0
2023-10-06 15:20:00,26.98,27.01,26.97,27.0,77466.0,26.241,26.2702,26.2313,26.2605,77466.0
2023-10-06 15:30:00,27.0,27.01,26.94,26.97,144091.0,26.2605,26.2702,26.2021,26.2313,144091.0
2023-10-06 15:40:00,26.97,26.98,26.93,26.93,155350.0,26.2313,26.241,26.1924,26.1924,155350.0
2023-10-06 15:50:00,26.93,26.95,26.87,26.88,258423.0,26.1924,26.2118,26.134,26.1438,258423.0
2023-10-09 09:30:00,27.37,27.5,27.32,27.38,359236.0,26.6203,26.7468,26.5717,26.6301,359236.0
2023-10-09 09:40:00,27.38,27.44,27.31,27.34,123025.0,26.6301,26.6884,26.562,26.5912,123025.0
2023-10-09 09:50:00,27.34,27.43,27.33,27.37,94541.0,26.5912,26.6787,26.5814,26.6203,94541.0
2023-10-09 10:00:00,27.37,27.37,27.31,27.34,82491.0,26.6203,26.6203,26.562,26.5912,82491.0
2023-10-09 10:10:00,27.34,27.43,27.33,27.43,188214.0,26.5912,26.6787,26.5814,26.6787,188214.0
2023-10-09 10:20:00,27.43,27.51,27.41,27.45,94199.0,26.6787,26.7565,26.6592,26.6981,94199.0
2023-10-09 10:30:00,27.46,27.46,27.43,27.44,64710.0,26.7079,26.7079,26.6787,26.6884,64710.0
2023-10-09 10:40:00,27.45,27.48,27.4,27.41,100537.0,26.6981,26.7273,26.6495,26.6592,100537.0
2023-10-09 10:50:00,27.41,27.42,27.34,27.42,67796.0,26.6592,26.669,26.5912,26.669,67796.0
2023-10-09 11:00:00,27.41,27.45,27.37,27.45,113795.0,26.6592,26.6981,26.6203,26.6981,113795.0
2023-10-09 11:10:00,27.46,27.5,27.45,27.5,59402.0,26.7079,26.7468,26.6981,26.7468,59402.0
2023-10-09 11:20:00,27.49,27.5,27.45,27.47,102392.0,26.737,26.7468,26.6981,26.7176,102392.0
2023-10-09 11:30:00,27.48,27.5,27.48,27.5,40023.0,26.7273,26.7468,26.7273,26.7468,40023.0
2023-10-09 11:40:00,27.49,27.5,27.46,27.5,129827.0,26.737,26.7468,26.7079,26.7468,129827.0
2023-10-09 11:50:00,27.5,27.52,27.48,27.49,123692.0,26.7468,26.7662,26.7273,26.737,123692.0
2023-10-09 12:00:00,27.49,27.49,27.44,27.45,46817.0,26.737,26.737,26.6884,26.6981,46817.0
2023-10-09 12:10:00,27.45,27.45,27.33,27.34,95076.0,26.6981,26.6981,26.5814,26.5912,95076.0
2023-10-09 12:20:00,27.34,27.38,27.32,27.32,75869.0,26.5912,26.6301,26.5717,26.5717,75869.0
2023-10-09 12:30:00,27.33,27.34,27.3,27.3,50505.0,26.5814,26.5912,26.5522,26.5522,50505.0
2023-10-09 12:40:00,27.3,27.31,27.26,27.3,77018.0,26.5522,26.562,26.5133,26.5522,77018.0
2023-10-09 12:50:00,27.31,27.32,27.29,27.3,35483.0,26.562,26.5717,26.5425,26.5522,35483.0
2023-10-09 13:00:00,27.3,27.36,27.3,27.36,32547.0,26.5522,26.6106,26.5522,26.6106,32547.0
2023-10-09 13:10:00,27.35,27.36,27.34,27.36,29654.0,26.6009,26.6106,26.5912,26.6106,29654.0
2023-10-09 13:20:00,27.36,27.39,27.35,27.38,34021.0,26.6106,26.6398,26.6009,26.6301,34021.0
2023-10-09 13:30:00,27.38,27.52,27.38,27.52,102003.0,26.6301,26.7662,26.6301,26.7662,102003.0
2023-10-09 13:40:00,27.52,27.55,27.52,27.52,67983.0,26.7662,26.7954,26.7662,26.7662,67983.0
2023-10-09 13:50:00,27.53,27.54,27.45,27.45,55977.0,26.7759,26.7857,26.6981,26.6981,55977.0
2023-10-09 14:00:00,27.45,27.48,27.43,27.48,40197.0,26.6981,26.7273,26.6787,26.7273,40197.0
2023-10-09 14:10:00,27.48,27.49,27.48,27.49,41016.0,26.7273,26.737,26.7273,26.737,41016.0
2023-10-09 14:20:00,27.49,27.5,27.48,27.5,22519.0,26.737,26.7468,26.7273,26.7468,22519.0
2023-10-09 14:30:00,27.5,27.5,27.48,27.5,26143.0,26.7468,26.7468,26.7273,26.7468,26143.0
2023-10-09 14:40:00,27.51,27.54,27.51,27.51,44716.0,26.7565,26.7857,26.7565,26.7565,44716.0
2023-10-09 14:50:00,27.51,27.56,27.51,27.55,47231.0,26.7565,26.8051,26.7565,26.7954,47231.0
2023-10-09 15:00:00,27.56,27.59,27.55,27.58,105622.0,26.8051,26.8343,26.7954,26.8246,105622.0
2023-10-09 15:10:00,27.57,27.6,27.57,27.59,57670.0,26.8149,26.844,26.8149,26.8343,57670.0
2023-10-09 15:20:00,27.59,27.6,27.55,27.55,71562.0,26.8343,26.844,26.7954,26.7954,71562.0
2023-10-09 15:30:00,27.55,27.57,27.52,27.55,144404.0,26.7954,26.8149,26.7662,26.7954,144404.0
2023-10-09 15:40:00,27.55,27.55,27.5,27.52,110442.0,26.7954,26.7954,26.7468,26.7662,110442.0
2023-10-09 15:50:00,27.52,27.53,27.5,27.53,224132.0,26.7662,26.7759,26.7468,26.7759,224132.0
2023-10-10 09:30:00,27.67,27.78,27.5,27.57,432000.0,26.9121,27.0191,26.7468,26.8149,432000.0
2023-10-10 09:40:00,27.57,27.65,27.49,27.62,167146.0,26.8149,26.8927,26.737,26.8635,167146.0
2023-10-10 09:50:00,27.62,27.73,27.59,27.73,57907.0,26.8635,26.9705,26.8343,26.9705,57907.0
2023-10-10 10:00:00,27.73,27.74,27.64,27.69,117534.0,26.9705,26.9802,26.8829,26.9316,117534.0
2023-10-10 10:10:00,27.7,27.8,27.67,27.79,51727.0,26.9413,27.0386,26.9121,27.0288,51727.0
2023-10-10 10:20:00,27.78,27.78,27.73,27.76,37187.0,27.0191,27.0191,26.9705,26.9996,37187.0
2023-10-10 10:30:00,27.76,27.78,27.68,27.68,41033.0,26.9996,27.0191,26.9218,26.9218,41033.0
2023-10-10 10:40:00,27.68,27.74,27.66,27.66,46335.0,26.9218,26.9802,26.9024,26.9024,46335.0
2023-10-10 10:50:00,27.67,27.77,27.64,27.75,63196.0,26.9121,27.0094,26.8829,26.9899,63196.0
2023-10-10 11:00:00,27.75,27.8,27.73,27.77,35401.0,26.9899,27.0386,26.9705,27.0094,35401.0
2023-10-10 11:10:00,27.76,27.79,27.74,27.76,55181.0,26.9996,27.0288,26.9802,26.9996,55181.0
2023-10-10 11:20:00,27.75,27.75,27.66,27.72,39729.0,26.9899,26.9899,26.9024,26.9607,39729.0
2023-10-10 11:30:00,27.71,27.77,27.71,27.77,28542.0,26.951,27.0094,26.951,27.0094,28542.0
2023-10-10 11:40:00,27.77,27.8,27.74,27.77,52141.0,27.0094,27.0386,26.9802,27.0094,52141.0
2023-10-10 11:50:00,27.77,27.87,27.77,27.84,56634.0,27.0094,27.1066,27.0094,27.0775,56634.0
2023-10-10 12:00:00,27.84,27.84,27.8,27.8,40736.0,27.0775,27.0775,27.0386,27.0386,40736.0
2023-10-10 12:10:00,27.8,27.8,27.75,27.77,41387.0,27.0386,27.0386,26.9899,27.0094,41387.0
2023-10-10 12:20:00,27.78,27.78,27.73,27.76,22346.0,27.0191,27.0191,26.9705,26.9996,22346.0
2023-10-10 12:30:00,27.76,27.8,27.75,27.78,25325.0,26.9996,27.0386,26.9899,27.0191,25325.0
2023-10-10 12:40:00,27.79,27.82,27.78,27.82,20345.0,27.0288,27.058,27.0191,27.058,20345.0
2023-10-10 12:50:00,27.82,27.82,27.75,27.79,60783.0,27.058,27.058,26.9899,27.0288,60783.0
2023-10-10 13:00:00,27.79,27.79,27.74,27.77,51608.0,27.0288,27.0288,26.9802,27.0094,51608.0
2023-10-10 13:10:00,27.8,27.82,27.78,27.8,26145.0,27.0386,27.058,27.0191,27.0386,26145.0
2023-10-10 13:20:00,27.79,27.8,27.77,27.79,39862.0,27.0288,27.0386,27.0094,27.0288,39862.0
2023-10-10 13:30:00,27.79,27.79,27.72,27.73,27547.0,27.0288,27.0288,26.9607,26.9705,27547.0
2023-10-10 13:40:00,27.73,27.75,27.7,27.74,47522.0,26.9705,26.9899,26.9413,26.9802,47522.0
2023-10-10 13:50:00,27.74,27.75,27.68,27.69,49018.0,26.9802,26.9899,26.9218,26.9316,49018.0
2023-10-10 14:00:00,27.69,27.73,27.64,27.65,75185.0,26.9316,26.9705,26.8829,26.8927,75185.0
2023-10-10 14:10:00,27.64,27.66,27.63,27.66,30420.0,26.8829,26.9024,26.8732,26.9024,30420.0
2023-10-10 14:20:00,27.67,27.72,27.66,27.72,25815.0,26.9121,26.9607,26.9024,26.9607,25815.0
2023-10-10 14:30:00,27.72,27.79,27.72,27.77,71612.0,26.9607,27.0288,26.9607,27.0094,71612.0
2023-10-10 14:40:00,27.77,27.79,27.76,27.79,32589.0,27.0094,27.0288,26.9996,27.0288,32589.0
2023-10-10 14:50:00,27.78,27.78,27.72,27.73,39074.0,27.0191,27.0191,26.9607,26.9705,39074.0
2023-10-10 15:00:00,27.73,27.75,27.73,27.74,40640.0,26.9705,26.9899,26.9705,26.9802,40640.0
2023-10-10 15:10:00,27.74,27.76,27.73,27.75,33265.0,26.9802,26.9996,26.9705,26.9899,33265.0
2023-10-10 15:20:00,27.74,27.75,27.71,27.75,46038.0,26.9802,26.9899,26.951,26.9899,46038.0
2023-10-10 15:30:00,27.75,27.8,27.75,27.79,64230.0,26.9899,27.0386,26.9899,27.0288,64230.0
2023-10-10 15:40:00,27.79,27.81,27.78,27.79,86769.0,27.0288,27.0483,27.0191,27.0288,86769.0
2023-10-10 15:50:00,27.8,27.83,27.78,27.81,306033.0,27.0386,27.0677,27.0191,27.0483,306033.0
2023-10-11 09:30:00,28.24,28.3,28.02,28.14,432073.0,27.4665,27.5249,27.2525,27.3692,432073.0
2023-10-11 09:40:00,28.15,28.3,28.08,28.26,195818.0,27.379,27.5249,27.3109,27.486,195818.0
2023-10-11 09:50:00,28.27,28.34,28.22,28.31,144789.0,27.4957,27.5638,27.447,27.5346,144789.0
2023-10-11 10:00:00,28.3,28.3,28.09,28.16,509059.0,27.5249,27.5249,27.3206,27.3887,509059.0
2023-10-11 10:10:00,28.16,28.16,27.95,27.96,228901.0,27.3887,27.3887,27.1844,27.1942,228901.0
2023-10-11 10:20:00,27.95,28.12,27.95,28.11,136268.0,27.1844,27.3498,27.1844,27.3401,136268.0
2023-10-11 10:30:00,28.11,28.14,28.02,28.09,114190.0,27.3401,27.3692,27.2525,27.3206,114190.0
2023-10-11 10:40:00,28.09,28.14,28.05,28.07,113032.0,27.3206,27.3692,27.2817,27.3012,113032.0
2023-10-11 10:50:00,28.08,28.15,28.07,28.11,154265.0,27.3109,27.379,27.3012,27.3401,154265.0
2023-10-11 11:00:00,28.11,28.14,28.05,28.11,95990.0,27.3401,27.3692,27.2817,27.3401,95990.0
2023-10-11 11:10:00,28.11,28.13,27.98,27.99,98285.0,27.3401,27.3595,27.2136,27.2233,98285.0
2023-10-11 11:20:00,27.99,28.05,27.97,28.02,128854.0,27.2233,27.2817,27.2039,27.2525,128854.0
2023-10-11 11:30:00,28.03,28.11,28.03,28.09,110695.0,27.2623,27.3401,27.2623,27.3206,110695.0
2023-10-11 11:40:00,28.09,28.11,28.05,28.07,91479.0,27.3206,27.3401,27.2817,27.3012,91479.0
2023-10-11 11:50:00,28.06,28.07,28.03,28.05,94555.0,27.2914,27.3012,27.2623,27.2817,94555.0
2023-10-11 12:00:00,28.04,28.16,28.04,28.16,72170.0,27.272,27.3887,27.272,27.3887,72170.0
2023-10-11 12:10:00,28.15,28.21,28.14,28.21,250312.0,27.379,27.4373,27.3692,27.4373,250312.0
2023-10-11 12:20:00,28.21,28.22,28.1,28.14,61403.0,27.4373,27.447,27.3303,27.3692,61403.0
2023-10-11 12:30:00,28.13,28.16,28.13,28.16,31506.0,27.3595,27.3887,27.3595,27.3887,31506.0
2023-10-11 12:40:00,28.16,28.21,28.16,28.18,36157.0,27.3887,27.4373,27.3887,27.4081,36157.0
2023-10-11 12:50:00,28.18,28.19,28.15,28.18,18580.0,27.4081,27.4179,27.379,27.4081,18580.0
2023-10-11 13:00:00,28.18,28.2,28.13,28.15,55148.0,27.4081,27.4276,27.3595,27.379,55148.0
2023-10-11 13:10:00,28.15,28.16,28.13,28.15,28314.0,27.379,27.3887,27.3595,27.379,28314.0
2023-10-11 13:20:00,28.15,28.17,28.12,28.14,61787.0,27.379,27.3984,27.3498,27.3692,61787.0
2023-10-11 13:30:00,28.14,28.14,28.04,28.05,43274.0,27.3692,27.3692,27.272,27.2817,43274.0
2023-10-11 13:40:00,28.04,28.05,28.0,28.0,34651.0,27.272,27.2817,27.2331,27.2331,34651.0
2023-10-11 13:50:00,28.0,28.07,28.0,28.05,38906.0,27.2331,27.3012,27.2331,27.2817,38906.0
2023-10-11 14:00:00,28.05,28.13,28.05,28.09,36740.0,27.2817,27.3595,27.2817,27.3206,36740.0
2023-10-11 14:10:00,28.09,28.09,28.05,28.08,43992.0,27.3206,27.3206,27.2817,27.3109,43992.0
2023-10-11 14:20:00,28.08,28.11,28.07,28.11,34816.0,27.3109,27.3401,27.3012,27.3401,34816.0
2023-10-11 14:30:00,28.11,28.16,28.11,28.13,39164.0,27.3401,27.3887,27.3401,27.3595,39164.0
2023-10-11 14:40:00,28.13,28.17,28.13,28.17,18076.0,27.3595,27.3984,27.3595,27.3984,18076.0
2023-10-11 14:50:00,28.16,28.2,28.16,28.18,95635.0,27.3887,27.4276,27.3887,27.4081,95635.0
2023-10-11 15:00:00,28.17,28.2,28.15,28.2,88251.0,27.3984,27.4276,27.379,27.4276,88251.0
2023-10-11 15:10:00,28.2,28.23,28.2,28.21,43488.0,27.4276,27.4568,27.4276,27.4373,43488.0
2023-10-11 15:20:00,28.22,28.25,28.2,28.25,54034.0,27.447,27.4762,27.4276,27.4762,54034.0
2023-10-11 15:30:00,28.24,28.29,28.24,28.27,71506.0,27.4665,27.5151,27.4665,27.4957,71506.0
2023-10-11 15:40:00,28.27,28.27,28.23,28.23,130537.0,27.4957,27.4957,27.4568,27.4568,130537.0
2023-10-11 15:50:00,28.23,28.34,28.23,28.32,353040.0,27.4568,27.5638,27.4568,27.5443,353040.0
2023-10-12 09:30:00,28.28,28.41,28.13,28.16,455582.0,27.5054,27.6318,27.3595,27.3887,455582.0
2023-10-12 09:40:00,28.14,28.18,28.01,28.09,157218.0,27.3692,27.4081,27.2428,27.3206,157218.0
2023-10-12 09:50:00,28.11,28.19,27.98,28.0,125978.0,27.3401,27.4179,27.2136,27.2331,125978.0
2023-10-12 10:00:00,28.0,28.16,27.96,28.16,66028.0,27.2331,27.3887,27.1942,27.3887,66028.0
2023-10-12 10:10:00,28.15,28.19,28.09,28.09,95895.0,27.379,27.4179,27.3206,27.3206,95895.0
2023-10-12 10:20:00,28.09,28.09,27.99,28.02,74368.0,27.3206,27.3206,27.2233,27.2525,74368.0
2023-10-12 10:30:00,28.02,28.02,27.87,27.94,181907.0,27.2525,27.2525,27.1066,27.1747,181907.0
2023-10-12 10:40:00,27.96,28.02,27.89,27.91,115306.0,27.1942,27.2525,27.1261,27.1455,115306.0
2023-10-12 10:50:00,27.9,28.0,27.9,27.98,135702.0,27.1358,27.2331,27.1358,27.2136,135702.0
2023-10-12 11:00:00,27.98,28.01,27.89,27.93,109630.0,27.2136,27.2428,27.1261,27.165,109630.0
2023-10-12 11:10:00,27.92,27.99,27.91,27.92,59367.0,27.1553,27.2233,27.1455,27.1553,59367.0
2023-10-12 11:20:00,27.91,27.91,27.84,27.87,51218.0,27.1455,27.1455,27.0775,27.1066,51218.0
2023-10-12 11:30:00,27.87,27.9,27.82,27.89,57140.0,27.1066,27.1358,27.058,27.1261,57140.0
2023-10-12 11:40:00,27.89,27.94,27.84,27.84,66647.0,27.1261,27.1747,27.0775,27.0775,66647.0
2023-10-12 11:50:00,27.84,27.89,27.84,27.88,54284.0,27.0775,27.1261,27.0775,27.1164,54284.0
2023-10-12 12:00:00,27.88,27.94,27.88,27.9,52027.0,27.1164,27.1747,27.1164,27.1358,52027.0
2023-10-12 12:10:00,27.91,27.91,27.85,27.89,23076.0,27.1455,27.1455,27.0872,27.1261,23076.0
2023-10-12 12:20:00,27.88,27.91,27.86,27.87,33937.0,27.1164,27.1455,27.0969,27.1066,33937.0
2023-10-12 12:30:00,27.86,27.87,27.82,27.84,19027.0,27.0969,27.1066,27.058,27.0775,19027.0
2023-10-12 12:40:00,27.84,27.84,27.73,27.77,209847.0,27.0775,27.0775,26.9705,27.0094,209847.0
2023-10-12 12:50:00,27.77,27.81,27.75,27.81,43544.0,27.0094,27.0483,26.9899,27.0483,43544.0
2023-10-12 13:00:00,27.81,27.85,27.67,27.69,104789.0,27.0483,27.0872,26.9121,26.9316,104789.0
2023-10-12 13:10:00,27.68,27.72,27.66,27.72,75295.0,26.9218,26.9607,26.9024,26.9607,75295.0
2023-10-12 13:20:00,27.72,27.73,27.68,27.71,34120.0,26.9607,26.9705,26.9218,26.951,34120.0
2023-10-12 13:30:00,27.71,27.77,27.68,27.7,58815.0,26.951,27.0094,26.9218,26.9413,58815.0
2023-10-12 13:40:00,27.71,27.73,27.68,27.7,44974.0,26.951,26.9705,26.9218,26.9413,44974.0
2023-10-12 13:50:00,27.7,27.71,27.66,27.66,41280.0,26.9413,26.951,26.9024,26.9024,41280.0
2023-10-12 14:00:00,27.66,27.67,27.61,27.62,60327.0,26.9024,26.9121,26.8538,26.8635,60327.0
2023-10-12 14:10:00,27.62,27.65,27.6,27.65,55250.0,26.8635,26.8927,26.844,26.8927,55250.0
2023-10-12 14:20:00,27.65,27.73,27.65,27.7,242447.0,26.8927,26.9705,26.8927,26.9413,242447.0
2023-10-12 14:30:00,27.7,27.82,27.7,27.8,73582.0,26.9413,27.058,26.9413,27.0386,73582.0
2023-10-12 14:40:00,27.81,27.82,27.79,27.81,43733.0,27.0483,27.058,27.0288,27.0483,43733.0
2023-10-12 14:50:00,27.8,27.82,27.75,27.77,42671.0,27.0386,27.058,26.9899,27.0094,42671.0
2023-10-12 15:00:00,27.78,27.8,27.76,27.77,30378.0,27.0191,27.0386,26.9996,27.0094,30378.0
2023-10-12 15:10:00,27.77,27.78,27.73,27.78,49286.0,27.0094,27.0191,26.9705,27.0191,49286.0
2023-10-12 15:20:00,27.79,27.8,27.74,27.75,34528.0,27.0288,27.0386,26.9802,26.9899,34528.0
2023-10-12 15:30:00,27.76,27.82,27.76,27.79,67328.0,26.9996,27.058,26.9996,27.0288,67328.0
2023-10-12 15:40:00,27.79,27.79,27.75,27.77,53150.0,27.0288,27.0288,26.9899,27.0094,53150.0
2023-10-12 15:50:00,27.77,27.8,27.73,27.74,274074.0,27.0094,27.0386,26.9705,26.9802,274074.0
2023-10-13 09:30:00,28.68,28.78,28.55,28.67,758070.0,27.8944,27.9917,27.768,27.8847,758070.0
2023-10-13 09:40:00,28.68,28.79,28.47,28.77,222203.0,27.8944,28.0014,27.6902,27.982,222203.0
2023-10-13 09:50:00,28.77,28.77,28.61,28.63,181038.0,27.982,27.982,27.8264,27.8458,181038.0
2023-10-13 10:00:00,28.62,28.73,28.5,28.72,274764.0,27.8361,27.9431,27.7194,27.9334,274764.0
2023-10-13 10:10:00,28.73,28.84,28.73,28.75,173313.0,27.9431,28.0501,27.9431,27.9625,173313.0
2023-10-13 10:20:00,28.74,28.93,28.73,28.83,328754.0,27.9528,28.1376,27.9431,28.0403,328754.0
2023-10-13 10:30:00,28.83,28.93,28.79,28.8,149853.0,28.0403,28.1376,28.0014,28.0112,149853.0
2023-10-13 10:40:00,28.8,28.94,28.78,28.93,177290.0,28.0112,28.1473,27.9917,28.1376,177290.0
2023-10-13 10:50:00,28.94,28.96,28.87,28.96,155701.0,28.1473,28.1668,28.0792,28.1668,155701.0
2023-10-13 11:00:00,28.97,28.98,28.85,28.98,190905.0,28.1765,28.1862,28.0598,28.1862,190905.0
2023-10-13 11:10:00,28.98,29.07,28.91,29.07,133284.0,28.1862,28.2738,28.1181,28.2738,133284.0
2023-10-13 11:20:00,29.07,29.08,28.94,29.01,186051.0,28.2738,28.2835,28.1473,28.2154,186051.0
2023-10-13 11:30:00,29.02,29.05,28.95,29.01,74601.0,28.2251,28.2543,28.1571,28.2154,74601.0
2023-10-13 11:40:00,29.01,29.05,28.98,29.01,118725.0,28.2154,28.2543,28.1862,28.2154,118725.0
2023-10-13 11:50:00,29.01,29.03,28.99,29.02,71106.0,28.2154,28.2349,28.196,28.2251,71106.0
2023-10-13 12:00:00,29.02,29.09,29.02,29.08,93861.0,28.2251,28.2932,28.2251,28.2835,93861.0
2023-10-13 12:10:00,29.07,29.1,29.05,29.05,74682.0,28.2738,28.3029,28.2543,28.2543,74682.0
2023-10-13 12:20:00,29.04,29.07,28.97,28.97,98285.0,28.2446,28.2738,28.1765,28.1765,98285.0
2023-10-13 12:30:00,28.97,28.98,28.89,28.91,81242.0,28.1765,28.1862,28.0987,28.1181,81242.0
2023-10-13 12:40:00,28.92,28.98,28.92,28.95,45476.0,28.1279,28.1862,28.1279,28.1571,45476.0
2023-10-13 12:50:00,28.95,28.98,28.93,28.98,79171.0,28.1571,28.1862,28.1376,28.1862,79171.0
2023-10-13 13:00:00,28.98,29.02,28.98,29.01,54169.0,28.1862,28.2251,28.1862,28.2154,54169.0
2023-10-13 13:10:00,29.02,29.03,28.95,29.02,104219.0,28.2251,28.2349,28.1571,28.2251,104219.0
2023-10-13 13:20:00,29.02,29.05,28.99,28.99,55870.0,28.2251,28.2543,28.196,28.196,55870.0
2023-10-13 13:30:00,28.98,28.98,28.9,28.91,71768.0,28.1862,28.1862,28.1084,28.1181,71768.0
2023-10-13 13:40:00,28.91,28.97,28.9,28.96,47165.0,28.1181,28.1765,28.1084,28.1668,47165.0
2023-10-13 13:50:00,28.97,29.01,28.95,29.01,93181.0,28.1765,28.2154,28.1571,28.2154,93181.0
2023-10-13 14:00:00,29.01,29.07,29.01,29.06,90221.0,28.2154,28.2738,28.2154,28.264,90221.0
2023-10-13 14:10:00,29.06,29.09,29.04,29.07,87758.0,28.264,28.2932,28.2446,28.2738,87758.0
2023-10-13 14:20:00,29.07,29.1,29.04,29.06,64338.0,28.2738,28.3029,28.2446,28.264,64338.0
2023-10-13 14:30:00,29.06,29.07,28.96,28.97,117619.0,28.264,28.2738,28.1668,28.1765,117619.0
2023-10-13 14:40:00,28.97,29.0,28.97,28.97,47946.0,28.1765,28.2057,28.1765,28.1765,47946.0
2023-10-13 14:50:00,28.97,29.0,28.97,29.0,69724.0,28.1765,28.2057,28.1765,28.2057,69724.0
2023-10-13 15:00:00,29.0,29.02,28.95,28.97,72904.0,28.2057,28.2251,28.1571,28.1765,72904.0
2023-10-13 15:10:00,28.97,28.98,28.93,28.93,40614.0,28.1765,28.1862,28.1376,28.1376,40614.0
2023-10-13 15:20:00,28.93,28.95,28.89,28.89,74139.0,28.1376,28.1571,28.0987,28.0987,74139.0
2023-10-13 15:30:00,28.9,28.95,28.9,28.92,82276.0,28.1084,28.1571,28.1084,28.1279,82276.0
2023-10-13 15:40:00,28.91,28.96,28.91,28.95,104947.0,28.1181,28.1668,28.1181,28.1571,104947.0
2023-10-13 15:50:00,28.96,29.0,28.94,28.94,363389.0,28.1668,28.2057,28.1473,28.1473,363389.0
2023-10-16 09:30:00,28.86,28.9,28.64,28.73,351097.0,28.0695,28.1084,27.8555,27.9431,351097.0
2023-10-16 09:40:00,28.73,29.0,28.73,28.96,171846.0,27.9431,28.2057,27.9431,28.1668,171846.0
2023-10-16 09:50:00,28.97,28.98,28.88,28.97,141310.0,28.1765,28.1862,28.089,28.1765,141310.0
2023-10-16 10:00:00,28.97,29.02,28.8,28.84,156761.0,28.1765,28.2251,28.0112,28.0501,156761.0
2023-10-16 10:10:00,28.86,28.96,28.84,28.94,123100.0,28.0695,28.1668,28.0501,28.1473,123100.0
2023-10-16 10:20:00,28.95,29.05,28.89,28.9,221121.0,28.1571,28.2543,28.0987,28.1084,221121.0
2023-10-16 10:30:00,28.91,28.97,28.86,28.87,93607.0,28.1181,28.1765,28.0695,28.0792,93607.0
2023-10-16 10:40:00,28.88,28.95,28.87,28.94,94349.0,28.089,28.1571,28.0792,28.1473,94349.0
2023-10-16 10:50:00,28.94,28.94,28.86,28.91,50015.0,28.1473,28.1473,28.0695,28.1181,50015.0
2023-10-16 11:00:00,28.91,29.01,28.9,28.97,141288.0,28.1181,28.2154,28.1084,28.1765,141288.0
2023-10-16 11:10:00,28.98,29.09,28.95,29.09,127350.0,28.1862,28.2932,28.1571,28.2932,127350.0
2023-10-16 11:20:00,29.09,29.18,29.09,29.16,217289.0,28.2932,28.3808,28.2932,28.3613,217289.0
2023-10-16 11:30:00,29.16,29.17,29.09,29.12,118798.0,28.3613,28.371,28.2932,28.3224,118798.0
2023-10-16 11:40:00,29.12,29.14,29.07,29.08,62376.0,28.3224,28.3418,28.2738,28.2835,62376.0
2023-10-16 11:50:00,29.09,29.13,29.07,29.07,75178.0,28.2932,28.3321,28.2738,28.2738,75178.0
2023-10-16 12:00:00,29.07,29.09,29.04,29.04,58605.0,28.2738,28.2932,28.2446,28.2446,58605.0
2023-10-16 12:10:00,29.04,29.09,29.02,29.09,95596.0,28.2446,28.2932,28.2251,28.2932,95596.0
2023-10-16 12:20:00,29.08,29.11,29.04,29.11,64741.0,28.2835,28.3127,28.2446,28.3127,64741.0
2023-10-16 12:30:00,29.11,29.12,29.07,29.09,71007.0,28.3127,28.3224,28.2738,28.2932,71007.0
2023-10-16 12:40:00,29.08,29.11,29.07,29.09,37898.0,28.2835,28.3127,28.2738,28.2932,37898.0
2023-10-16 12:50:00,29.09,29.12,29.09,29.11,64980.0,28.2932,28.3224,28.2932,28.3127,64980.0
2023-10-16 13:00:00,29.11,29.18,29.11,29.15,105338.0,28.3127,28.3808,28.3127,28.3516,105338.0
2023-10-16 13:10:00,29.14,29.16,29.11,29.11,52843.0,28.3418,28.3613,28.3127,28.3127,52843.0
2023-10-16 13:20:00,29.11,29.11,29.05,29.09,76321.0,28.3127,28.3127,28.2543,28.2932,76321.0
2023-10-16 13:30:00,29.08,29.08,29.05,29.08,26991.0,28.2835,28.2835,28.2543,28.2835,26991.0
2023-10-16 13:40:00,29.08,29.1,29.07,29.07,30709.0,28.2835,28.3029,28.2738,28.2738,30709.0
2023-10-16 13:50:00,29.08,29.09,29.07,29.09,23428.0,28.2835,28.2932,28.2738,28.2932,23428.0
2023-10-16 14:00:00,29.08,29.09,29.07,29.09,18961.0,28.2835,28.2932,28.2738,28.2932,18961.0
2023-10-16 14:10:00,29.09,29.1,29.09,29.09,22086.0,28.2932,28.3029,28.2932,28.2932,22086.0
2023-10-16 14:20:00,29.09,29.09,29.07,29.07,37543.0,28.2932,28.2932,28.2738,28.2738,37543.0
2023-10-16 14:30:00,29.07,29.08,29.02,29.05,59045.0,28.2738,28.2835,28.2251,28.2543,59045.0
2023-10-16 14:40:00,29.05,29.1,29.05,29.1,43271.0,28.2543,28.3029,28.2543,28.3029,43271.0
2023-10-16 14:50:00,29.1,29.16,29.1,29.14,90932.0,28.3029,28.3613,28.3029,28.3418,90932.0
2023-10-16 15:00:00,29.15,29.15,29.11,29.11,71127.0,28.3516,28.3516,28.3127,28.3127,71127.0
2023-10-16 15:10:00,29.11,29.16,29.11,29.13,74965.0,28.3127,28.3613,28.3127,28.3321,74965.0
2023-10-16 15:20:00,29.14,29.16,29.13,29.13,48224.0,28.3418,28.3613,28.3321,28.3321,48224.0
2023-10-16 15:30:00,29.13,29.13,29.06,29.06,67829.0,28.3321,28.3321,28.264,28.264,67829.0
2023-10-16 15:40:00,29.07,29.07,29.04,29.04,121727.0,28.2738,28.2738,28.2446,28.2446,121727.0
2023-10-16 15:50:00,29.04,29.04,28.98,28.98,258710.0,28.2446,28.2446,28.1862,28.1862,258710.0
2023-10-17 09:30:00,28.94,29.2,28.83,29.2,304985.0,28.1473,28.4002,28.0403,28.4002,304985.0
2023-10-17 09:40:00,29.2,29.38,29.1,29.28,121713.0,28.4002,28.5753,28.3029,28.478,121713.0
2023-10-17 09:50:00,29.28,29.4,29.28,29.38,84172.0,28.478,28.5947,28.478,28.5753,84172.0
2023-10-17 10:00:00,29.38,29.46,29.33,29.46,140737.0,28.5753,28.6531,28.5266,28.6531,140737.0
2023-10-17 10:10:00,29.47,29.57,29.46,29.48,138361.0,28.6628,28.7601,28.6531,28.6725,138361.0
2023-10-17 10:20:00,29.49,29.5,29.41,29.5,70562.0,28.6823,28.692,28.6045,28.692,70562.0
2023-10-17 10:30:00,29.5,29.54,29.44,29.45,126950.0,28.692,28.7309,28.6336,28.6434,126950.0
2023-10-17 10:40:00,29.44,29.45,29.34,29.34,84699.0,28.6336,28.6434,28.5364,28.5364,84699.0
2023-10-17 10:50:00,29.34,29.39,29.33,29.39,75598.0,28.5364,28.585,28.5266,28.585,75598.0
2023-10-17 11:00:00,29.38,29.45,29.36,29.39,55630.0,28.5753,28.6434,28.5558,28.585,55630.0
2023-10-17 11:10:00,29.39,29.49,29.39,29.47,68450.0,28.585,28.6823,28.585,28.6628,68450.0
2023-10-17 11:20:00,29.47,29.48,29.36,29.41,105301.0,28.6628,28.6725,28.5558,28.6045,105301.0
2023-10-17 11:30:00,29.4,29.46,29.4,29.43,44652.0,28.5947,28.6531,28.5947,28.6239,44652.0
2023-10-17 11:40:00,29.43,29.47,29.43,29.47,26174.0,28.6239,28.6628,28.6239,28.6628,26174.0
2023-10-17 11:50:00,29.48,29.55,29.48,29.55,105006.0,28.6725,28.7406,28.6725,28.7406,105006.0
2023-10-17 12:00:00,29.55,29.55,29.48,29.49,41461.0,28.7406,28.7406,28.6725,28.6823,41461.0
2023-10-17 12:10:00,29.49,29.51,29.41,29.44,36624.0,28.6823,28.7017,28.6045,28.6336,36624.0
2023-10-17 12:20:00,29.44,29.49,29.44,29.49,24186.0,28.6336,28.6823,28.6336,28.6823,24186.0
2023-10-17 12:30:00,29.49,29.49,29.41,29.43,37904.0,28.6823,28.6823,28.6045,28.6239,37904.0
2023-10-17 12:40:00,29.42,29.42,29.38,29.41,17819.0,28.6142,28.6142,28.5753,28.6045,17819.0
2023-10-17 12:50:00,29.4,29.41,29.36,29.37,28012.0,28.5947,28.6045,28.5558,28.5656,28012.0
2023-10-17 13:00:00,29.39,29.47,29.39,29.47,20987.0,28.585,28.6628,28.585,28.6628,20987.0
2023-10-17 13:10:00,29.48,29.48,29.46,29.47,77813.0,28.6725,28.6725,28.6531,28.6628,77813.0
2023-10-17 13:20:00,29.48,29.48,29.41,29.41,43246.0,28.6725,28.6725,28.6045,28.6045,43246.0
2023-10-17 13:30:00,29.42,29.45,29.37,29.39,50565.0,28.6142,28.6434,28.5656,28.585,50565.0
2023-10-17 13:40:00,29.38,29.38,29.31,29.33,42202.0,28.5753,28.5753,28.5072,28.5266,42202.0
2023-10-17 13:50:00,29.33,29.33,29.27,29.29,61553.0,28.5266,28.5266,28.4683,28.4877,61553.0
2023-10-17 14:00:00,29.29,29.34,29.27,29.34,74697.0,28.4877,28.5364,28.4683,28.5364,74697.0
2023-10-17 14:10:00,29.34,29.38,29.3,29.3,35695.0,28.5364,28.5753,28.4975,28.4975,35695.0
2023-10-17 14:20:00,29.31,29.36,29.31,29.36,18249.0,28.5072,28.5558,28.5072,28.5558,18249.0
2023-10-17 14:30:00,29.36,29.39,29.35,29.38,38670.0,28.5558,28.585,28.5461,28.5753,38670.0
2023-10-17 14:40:00,29.39,29.39,29.35,29.39,22332.0,28.585,28.585,28.5461,28.585,22332.0
2023-10-17 14:50:00,29.39,29.4,29.38,29.4,57914.0,28.585,28.5947,28.5753,28.5947,57914.0
2023-10-17 15:00:00,29.4,29.46,29.4,29.46,53791.0,28.5947,28.6531,28.5947,28.6531,53791.0
2023-10-17 15:10:00,29.46,29.48,29.45,29.48,93377.0,28.6531,28.6725,28.6434,28.6725,93377.0
2023-10-17 15:20:00,29.49,29.5,29.48,29.5,39012.0,28.6823,28.692,28.6725,28.692,39012.0
2023-10-17 15:30:00,29.5,29.51,29.47,29.51,79199.0,28.692,28.7017,28.6628,28.7017,79199.0
2023-10-17 15:40:00,29.5,29.5,29.46,29.47,77118.0,28.692,28.692,28.6531,28.6628,77118.0
2023-10-17 15:50:00,29.46,29.53,29.46,29.53,302786.0,28.6531,28.7212,28.6531,28.7212,302786.0
2023-10-18 09:30:00,29.98,30.07,29.87,30.05,992428.0,29.1588,29.2464,29.0519,29.2269,992428.0
2023-10-18 09:40:00,30.05,30.06,29.82,29.86,244618.0,29.2269,29.2367,29.0032,29.0421,244618.0
2023-10-18 09:50:00,29.86,29.95,29.78,29.79,183841.0,29.0421,29.1297,28.9643,28.974,183841.0
2023-10-18 10:00:00,29.79,29.84,29.61,29.82,248542.0,28.974,29.0227,28.799,29.0032,248542.0
2023-10-18 10:10:00,29.82,29.82,29.65,29.78,118698.0,29.0032,29.0032,28.8379,28.9643,118698.0
2023-10-18 10:20:00,29.79,29.79,29.52,29.52,127355.0,28.974,28.974,28.7114,28.7114,127355.0
2023-10-18 10:30:00,29.53,29.64,29.5,29.54,167701.0,28.7212,28.8282,28.692,28.7309,167701.0
2023-10-18 10:40:00,29.53,29.56,29.32,29.41,241760.0,28.7212,28.7503,28.5169,28.6045,241760.0
2023-10-18 10:50:00,29.41,29.51,29.35,29.47,149717.0,28.6045,28.7017,28.5461,28.6628,149717.0
2023-10-18 11:00:00,29.46,29.51,29.36,29.36,102877.0,28.6531,28.7017,28.5558,28.5558,102877.0
2023-10-18 11:10:00,29.36,29.43,29.27,29.41,149305.0,28.5558,28.6239,28.4683,28.6045,149305.0
2023-10-18 11:20:00,29.41,29.44,29.35,29.36,109498.0,28.6045,28.6336,28.5461,28.5558,109498.0
2023-10-18 11:30:00,29.35,29.38,29.33,29.36,49514.0,28.5461,28.5753,28.5266,28.5558,49514.0
2023-10-18 11:40:00,29.35,29.37,29.29,29.36,52891.0,28.5461,28.5656,28.4877,28.5558,52891.0
2023-10-18 11:50:00,29.36,29.4,29.36,29.4,63012.0,28.5558,28.5947,28.5558,28.5947,63012.0
2023-10-18 12:00:00,29.4,29.43,29.38,29.42,42743.0,28.5947,28.6239,28.5753,28.6142,42743.0
2023-10-18 12:10:00,29.43,29.48,29.41,29.48,49982.0,28.6239,28.6725,28.6045,28.6725,49982.0
2023-10-18 12:20:00,29.48,29.51,29.48,29.49,32638.0,28.6725,28.7017,28.6725,28.6823,32638.0
2023-10-18 12:30:00,29.49,29.54,29.48,29.5,62252.0,28.6823,28.7309,28.6725,28.692,62252.0
2023-10-18 12:40:00,29.5,29.55,29.5,29.52,40926.0,28.692,28.7406,28.692,28.7114,40926.0
2023-10-18 12:50:00,29.51,29.52,29.47,29.48,32519.0,28.7017,28.7114,28.6628,28.6725,32519.0
2023-10-18 13:00:00,29.47,29.59,29.45,29.57,97857.0,28.6628,28.7795,28.6434,28.7601,97857.0
2023-10-18 13:10:00,29.57,29.64,29.54,29.55,102639.0,28.7601,28.8282,28.7309,28.7406,102639.0
2023-10-18 13:20:00,29.55,29.59,29.54,29.59,57797.0,28.7406,28.7795,28.7309,28.7795,57797.0
2023-10-18 13:30:00,29.59,29.59,29.48,29.48,52025.0,28.7795,28.7795,28.6725,28.6725,52025.0
2023-10-18 13:40:00,29.48,29.53,29.48,29.52,39444.0,28.6725,28.7212,28.6725,28.7114,39444.0
2023-10-18 13:50:00,29.52,29.54,29.51,29.52,27742.0,28.7114,28.7309,28.7017,28.7114,27742.0
2023-10-18 14:00:00,29.52,29.54,29.43,29.44,112295.0,28.7114,28.7309,28.6239,28.6336,112295.0
2023-10-18 14:10:00,29.43,29.43,29.38,29.42,85663.0,28.6239,28.6239,28.5753,28.6142,85663.0
2023-10-18 14:20:00,29.42,29.46,29.39,29.43,81526.0,28.6142,28.6531,28.585,28.6239,81526.0
2023-10-18 14:30:00,29.44,29.46,29.41,29.41,29947.0,28.6336,28.6531,28.6045,28.6045,29947.0
2023-10-18 14:40:00,29.41,29.48,29.4,29.45,74917.0,28.6045,28.6725,28.5947,28.6434,74917.0
2023-10-18 14:50:00,29.45,29.48,29.42,29.45,78344.0,28.6434,28.6725,28.6142,28.6434,78344.0
2023-10-18 15:00:00,29.45,29.45,29.32,29.33,46128.0,28.6434,28.6434,28.5169,28.5266,46128.0
2023-10-18 15:10:00,29.34,29.39,29.33,29.38,33543.0,28.5364,28.585,28.5266,28.5753,33543.0
2023-10-18 15:20:00,29.36,29.41,29.36,29.39,86880.0,28.5558,28.6045,28.5558,28.585,86880.0
2023-10-18 15:30:00,29.39,29.41,29.34,29.35,70958.0,28.585,28.6045,28.5364,28.5461,70958.0
2023-10-18 15:40:00,29.36,29.39,29.34,29.38,209202.0,28.5558,28.585,28.5364,28.5753,209202.0
2023-10-18 15:50:00,29.39,29.45,29.39,29.43,291265.0,28.585,28.6434,28.585,28.6239,291265.0
2023-10-19 09:30:00,29.4,29.43,29.21,29.35,365635.0,28.5947,28.6239,28.4099,28.5461,365635.0
2023-10-19 09:40:00,29.36,29.41,29.34,29.39,94938.0,28.5558,28.6045,28.5364,28.585,94938.0
2023-10-19 09:50:00,29.38,29.4,29.29,29.37,158834.0,28.5753,28.5947,28.4877,28.5656,158834.0
2023-10-19 10:00:00,29.38,29.39,29.27,29.32,61227.0,28.5753,28.585,28.4683,28.5169,61227.0
2023-10-19 10:10:00,29.33,29.33,29.11,29.13,111572.0,28.5266,28.5266,28.3127,28.3321,111572.0
2023-10-19 10:20:00,29.12,29.23,29.08,29.2,134945.0,28.3224,28.4294,28.2835,28.4002,134945.0
2023-10-19 10:30:00,29.19,29.25,29.16,29.18,120950.0,28.3905,28.4488,28.3613,28.3808,120950.0
2023-10-19 10:40:00,29.17,29.24,29.14,29.18,142867.0,28.371,28.4391,28.3418,28.3808,142867.0
2023-10-19 10:50:00,29.18,29.18,29.08,29.11,186546.0,28.3808,28.3808,28.2835,28.3127,186546.0
2023-10-19 11:00:00,29.11,29.22,29.1,29.18,191543.0,28.3127,28.4197,28.3029,28.3808,191543.0
2023-10-19 11:10:00,29.17,29.27,29.16,29.23,149252.0,28.371,28.4683,28.3613,28.4294,149252.0
2023-10-19 11:20:00,29.23,29.3,29.2,29.28,54631.0,28.4294,28.4975,28.4002,28.478,54631.0
2023-10-19 11:30:00,29.27,29.35,29.26,29.35,82326.0,28.4683,28.5461,28.4586,28.5461,82326.0
2023-10-19 11:40:00,29.34,29.43,29.32,29.32,81413.0,28.5364,28.6239,28.5169,28.5169,81413.0
2023-10-19 11:50:00,29.31,29.31,29.2,29.23,53376.0,28.5072,28.5072,28.4002,28.4294,53376.0
2023-10-19 12:00:00,29.23,29.41,29.11,29.31,282634.0,28.4294,28.6045,28.3127,28.5072,282634.0
2023-10-19 12:10:00,29.32,29.39,29.31,29.37,68312.0,28.5169,28.585,28.5072,28.5656,68312.0
2023-10-19 12:20:00,29.36,29.41,29.17,29.2,126467.0,28.5558,28.6045,28.371,28.4002,126467.0
2023-10-19 12:30:00,29.2,29.22,29.01,29.11,167985.0,28.4002,28.4197,28.2154,28.3127,167985.0
2023-10-19 12:40:00,29.11,29.24,29.11,29.22,101173.0,28.3127,28.4391,28.3127,28.4197,101173.0
2023-10-19 12:50:00,29.21,29.4,29.21,29.4,100248.0,28.4099,28.5947,28.4099,28.5947,100248.0
2023-10-19 13:00:00,29.4,29.49,29.36,29.44,153662.0,28.5947,28.6823,28.5558,28.6336,153662.0
2023-10-19 13:10:00,29.44,29.54,29.38,29.53,111687.0,28.6336,28.7309,28.5753,28.7212,111687.0
2023-10-19 13:20:00,29.52,29.58,29.42,29.46,243140.0,28.7114,28.7698,28.6142,28.6531,243140.0
2023-10-19 13:30:00,29.47,29.55,29.45,29.46,118464.0,28.6628,28.7406,28.6434,28.6531,118464.0
2023-10-19 13:40:00,29.45,29.45,29.36,29.38,106582.0,28.6434,28.6434,28.5558,28.5753,106582.0
2023-10-19 13:50:00,29.39,29.5,29.39,29.49,123328.0,28.585,28.692,28.585,28.6823,123328.0
2023-10-19 14:00:00,29.49,29.55,29.48,29.48,72351.0,28.6823,28.7406,28.6725,28.6725,72351.0
2023-10-19 14:10:00,29.48,29.53,29.48,29.49,62216.0,28.6725,28.7212,28.6725,28.6823,62216.0
2023-10-19 14:20:00,29.49,29.49,29.36,29.44,60663.0,28.6823,28.6823,28.5558,28.6336,60663.0
2023-10-19 14:30:00,29.43,29.43,29.37,29.4,74519.0,28.6239,28.6239,28.5656,28.5947,74519.0
2023-10-19 14:40:00,29.39,29.43,29.36,29.36,150567.0,28.585,28.6239,28.5558,28.5558,150567.0
2023-10-19 14:50:00,29.36,29.41,29.36,29.39,64824.0,28.5558,28.6045,28.5558,28.585,64824.0
2023-10-19 15:00:00,29.39,29.43,29.39,29.43,73909.0,28.585,28.6239,28.585,28.6239,73909.0
2023-10-19 15:10:00,29.43,29.49,29.43,29.48,85106.0,28.6239,28.6823,28.6239,28.6725,85106.0
2023-10-19 15:20:00,29.49,29.5,29.46,29.49,154708.0,28.6823,28.692,28.6531,28.6823,154708.0
2023-10-19 15:30:00,29.48,29.51,29.46,29.46,114199.0,28.6725,28.7017,28.6531,28.6531,114199.0
2023-10-19 15:40:00,29.47,29.48,29.42,29.47,153939.0,28.6628,28.6725,28.6142,28.6628,153939.0
2023-10-19 15:50:00,29.47,29.53,29.47,29.52,430062.0,28.6628,28.7212,28.6628,28.7114,430062.0
2023-10-20 09:30:00,29.55,29.72,29.55,29.61,494625.0,28.7406,28.906,28.7406,28.799,494625.0
2023-10-20 09:40:00,29.6,29.85,29.55,29.79,293358.0,28.7893,29.0324,28.7406,28.974,293358.0
2023-10-20 09:50:00,29.79,29.94,29.77,29.9,173375.0,28.974,29.1199,28.9546,29.081,173375.0
2023-10-20 10:00:00,29.9,30.01,29.89,29.99,229065.0,29.081,29.188,29.0713,29.1686,229065.0
2023-10-20 10:10:00,30.0,30.06,29.91,29.95,303167.0,29.1783,29.2367,29.0908,29.1297,303167.0
2023-10-20 10:20:00,29.94,29.98,29.9,29.94,140257.0,29.1199,29.1588,29.081,29.1199,140257.0
2023-10-20 10:30:00,29.95,30.07,29.93,29.98,204742.0,29.1297,29.2464,29.1102,29.1588,204742.0
2023-10-20 10:40:00,29.98,29.98,29.91,29.95,117424.0,29.1588,29.1588,29.0908,29.1297,117424.0
2023-10-20 10:50:00,29.95,30.01,29.9,30.0,199453.0,29.1297,29.188,29.081,29.1783,199453.0
2023-10-20 11:00:00,30.01,30.13,29.98,30.12,202641.0,29.188,29.3047,29.1588,29.295,202641.0
2023-10-20 11:10:00,30.11,30.11,30.04,30.04,131118.0,29.2853,29.2853,29.2172,29.2172,131118.0
2023-10-20 11:20:00,30.06,30.16,30.06,30.14,138983.0,29.2367,29.3339,29.2367,29.3145,138983.0
2023-10-20 11:30:00,30.14,30.14,30.0,30.0,97073.0,29.3145,29.3145,29.1783,29.1783,97073.0
2023-10-20 11:40:00,30.0,30.05,30.0,30.04,31139.0,29.1783,29.2269,29.1783,29.2172,31139.0
2023-10-20 11:50:00,30.03,30.03,29.87,29.95,170374.0,29.2075,29.2075,29.0519,29.1297,170374.0
2023-10-20 12:00:00,29.96,29.98,29.79,29.81,138666.0,29.1394,29.1588,28.974,28.9935,138666.0
2023-10-20 12:10:00,29.8,29.88,29.8,29.86,57838.0,28.9838,29.0616,28.9838,29.0421,57838.0
2023-10-20 12:20:00,29.85,29.89,29.84,29.87,76557.0,29.0324,29.0713,29.0227,29.0519,76557.0
2023-10-20 12:30:00,29.88,29.92,29.88,29.89,42724.0,29.0616,29.1005,29.0616,29.0713,42724.0
2023-10-20 12:40:00,29.89,29.89,29.74,29.74,121348.0,29.0713,29.0713,28.9254,28.9254,121348.0
2023-10-20 12:50:00,29.74,29.74,29.64,29.67,109178.0,28.9254,28.9254,28.8282,28.8573,109178.0
2023-10-20 13:00:00,29.67,29.72,29.65,29.69,136454.0,28.8573,28.906,28.8379,28.8768,136454.0
2023-10-20 13:10:00,29.7,29.76,29.54,29.54,206585.0,28.8865,28.9449,28.7309,28.7309,206585.0
2023-10-20 13:20:00,29.55,29.71,29.53,29.68,128958.0,28.7406,28.8962,28.7212,28.8671,128958.0
2023-10-20 13:30:00,29.7,29.72,29.66,29.69,64141.0,28.8865,28.906,28.8476,28.8768,64141.0
2023-10-20 13:40:00,29.69,29.75,29.66,29.66,39117.0,28.8768,28.9351,28.8476,28.8476,39117.0
2023-10-20 13:50:00,29.66,29.69,29.62,29.63,69437.0,28.8476,28.8768,28.8087,28.8184,69437.0
2023-10-20 14:00:00,29.64,29.64,29.55,29.58,41586.0,28.8282,28.8282,28.7406,28.7698,41586.0
2023-10-20 14:10:00,29.59,29.59,29.5,29.51,83828.0,28.7795,28.7795,28.692,28.7017,83828.0
2023-10-20 14:20:00,29.51,29.54,29.48,29.54,41842.0,28.7017,28.7309,28.6725,28.7309,41842.0
2023-10-20 14:30:00,29.55,29.6,29.55,29.59,43700.0,28.7406,28.7893,28.7406,28.7795,43700.0
2023-10-20 14:40:00,29.58,29.61,29.55,29.61,68869.0,28.7698,28.799,28.7406,28.799,68869.0
2023-10-20 14:50:00,29.6,29.65,29.59,29.63,57075.0,28.7893,28.8379,28.7795,28.8184,57075.0
2023-10-20 15:00:00,29.63,29.68,29.61,29.67,113584.0,28.8184,28.8671,28.799,28.8573,113584.0
2023-10-20 15:10:00,29.67,29.73,29.67,29.71,78823.0,28.8573,28.9157,28.8573,28.8962,78823.0
2023-10-20 15:20:00,29.71,29.72,29.68,29.72,64278.0,28.8962,28.906,28.8671,28.906,64278.0
2023-10-20 15:30:00,29.73,29.73,29.64,29.64,124962.0,28.9157,28.9157,28.8282,28.8282,124962.0
2023-10-20 15:40:00,29.64,29.67,29.59,29.59,80129.0,28.8282,28.8573,28.7795,28.7795,80129.0
2023-10-20 15:50:00,29.59,29.59,29.47,29.47,353737.0,28.7795,28.7795,28.6628,28.6628,353737.0
2023-10-23 09:30:00,29.3,29.31,28.96,29.0,395703.0,28.4975,28.5072,28.1668,28.2057,395703.0
2023-10-23 09:40:00,29.0,29.01,28.71,28.86,257823.0,28.2057,28.2154,27.9236,28.0695,257823.0
2023-10-23 09:50:00,28.86,29.04,28.81,29.01,161181.0,28.0695,28.2446,28.0209,28.2154,161181.0
2023-10-23 10:00:00,29.02,29.02,28.9,29.0,81944.0,28.2251,28.2251,28.1084,28.2057,81944.0
2023-10-23 10:10:00,29.01,29.13,29.0,29.12,103832.0,28.2154,28.3321,28.2057,28.3224,103832.0
2023-10-23 10:20:00,29.12,29.16,29.08,29.13,74101.0,28.3224,28.3613,28.2835,28.3321,74101.0
2023-10-23 10:30:00,29.12,29.16,29.1,29.13,84011.0,28.3224,28.3613,28.3029,28.3321,84011.0
2023-10-23 10:40:00,29.12,29.2,29.12,29.19,48677.0,28.3224,28.4002,28.3224,28.3905,48677.0
2023-10-23 10:50:00,29.18,29.29,29.17,29.2,67461.0,28.3808,28.4877,28.371,28.4002,67461.0
2023-10-23 11:00:00,29.21,29.35,29.21,29.34,50194.0,28.4099,28.5461,28.4099,28.5364,50194.0
2023-10-23 11:10:00,29.34,29.37,29.31,29.34,57876.0,28.5364,28.5656,28.5072,28.5364,57876.0
2023-10-23 11:20:00,29.32,29.39,29.32,29.39,45620.0,28.5169,28.585,28.5169,28.585,45620.0
2023-10-23 11:30:00,29.4,29.45,29.36,29.36,44966.0,28.5947,28.6434,28.5558,28.5558,44966.0
2023-10-23 11:40:00,29.35,29.42,29.34,29.35,57005.0,28.5461,28.6142,28.5364,28.5461,57005.0
2023-10-23 11:50:00,29.35,29.38,29.3,29.38,70163.0,28.5461,28.5753,28.4975,28.5753,70163.0
2023-10-23 12:00:00,29.38,29.41,29.34,29.41,85960.0,28.5753,28.6045,28.5364,28.6045,85960.0
2023-10-23 12:10:00,29.41,29.44,29.39,29.41,20989.0,28.6045,28.6336,28.585,28.6045,20989.0
2023-10-23 12:20:00,29.42,29.51,29.42,29.5,103938.0,28.6142,28.7017,28.6142,28.692,103938.0
2023-10-23 12:30:00,29.49,29.53,29.43,29.43,52617.0,28.6823,28.7212,28.6239,28.6239,52617.0
2023-10-23 12:40:00,29.43,29.47,29.42,29.46,47925.0,28.6239,28.6628,28.6142,28.6531,47925.0
2023-10-23 12:50:00,29.46,29.48,29.43,29.44,29311.0,28.6531,28.6725,28.6239,28.6336,29311.0
2023-10-23 13:00:00,29.43,29.45,29.36,29.4,80012.0,28.6239,28.6434,28.5558,28.5947,80012.0
2023-10-23 13:10:00,29.41,29.5,29.39,29.49,33689.0,28.6045,28.692,28.585,28.6823,33689.0
2023-10-23 13:20:00,29.48,29.48,29.41,29.45,41339.0,28.6725,28.6725,28.6045,28.6434,41339.0
2023-10-23 13:30:00,29.44,29.46,29.41,29.46,32418.0,28.6336,28.6531,28.6045,28.6531,32418.0
2023-10-23 13:40:00,29.47,29.49,29.46,29.48,19122.0,28.6628,28.6823,28.6531,28.6725,19122.0
2023-10-23 13:50:00,29.48,29.48,29.41,29.41,15459.0,28.6725,28.6725,28.6045,28.6045,15459.0
2023-10-23 14:00:00,29.41,29.42,29.38,29.42,22241.0,28.6045,28.6142,28.5753,28.6142,22241.0
2023-10-23 14:10:00,29.42,29.42,29.34,29.34,52156.0,28.6142,28.6142,28.5364,28.5364,52156.0
2023-10-23 14:20:00,29.33,29.38,29.3,29.37,54346.0,28.5266,28.5753,28.4975,28.5656,54346.0
2023-10-23 14:30:00,29.38,29.39,29.35,29.36,21540.0,28.5753,28.585,28.5461,28.5558,21540.0
2023-10-23 14:40:00,29.37,29.39,29.32,29.34,24706.0,28.5656,28.585,28.5169,28.5364,24706.0
2023-10-23 14:50:00,29.34,29.34,29.32,29.34,18229.0,28.5364,28.5364,28.5169,28.5364,18229.0
2023-10-23 15:00:00,29.35,29.36,29.32,29.32,28057.0,28.5461,28.5558,28.5169,28.5169,28057.0
2023-10-23 15:10:00,29.33,29.35,29.28,29.28,66396.0,28.5266,28.5461,28.478,28.478,66396.0
2023-10-23 15:20:00,29.29,29.29,29.14,29.14,212080.0,28.4877,28.4877,28.3418,28.3418,212080.0
2023-10-23 15:30:00,29.14,29.19,29.14,29.18,118488.0,28.3418,28.3905,28.3418,28.3808,118488.0
2023-10-23 15:40:00,29.18,29.25,29.17,29.23,112061.0,28.3808,28.4488,28.371,28.4294,112061.0
2023-10-23 15:50:00,29.23,29.25,29.2,29.25,243860.0,28.4294,28.4488,28.4002,28.4488,243860.0
2023-10-24 09:30:00,28.94,29.12,28.89,29.08,372846.0,28.1473,28.3224,28.0987,28.2835,372846.0
2023-10-24 09:40:00,29.08,29.13,28.94,29.09,211513.0,28.2835,28.3321,28.1473,28.2932,211513.0
2023-10-24 09:50:00,29.1,29.17,29.0,29.12,136060.0,28.3029,28.371,28.2057,28.3224,136060.0
2023-10-24 10:00:00,29.13,29.17,29.04,29.14,132067.0,28.3321,28.371,28.2446,28.3418,132067.0
2023-10-24 10:10:00,29.14,29.21,29.11,29.18,79703.0,28.3418,28.4099,28.3127,28.3808,79703.0
2023-10-24 10:20:00,29.17,29.18,29.08,29.15,70334.0,28.371,28.3808,28.2835,28.3516,70334.0
2023-10-24 10:30:00,29.16,29.18,29.07,29.07,89569.0,28.3613,28.3808,28.2738,28.2738,89569.0
2023-10-24 10:40:00,29.08,29.21,29.05,29.21,81012.0,28.2835,28.4099,28.2543,28.4099,81012.0
2023-10-24 10:50:00,29.22,29.27,29.21,29.26,125433.0,28.4197,28.4683,28.4099,28.4586,125433.0
2023-10-24 11:00:00,29.26,29.26,29.14,29.19,86581.0,28.4586,28.4586,28.3418,28.3905,86581.0
2023-10-24 11:10:00,29.18,29.2,29.14,29.17,72395.0,28.3808,28.4002,28.3418,28.371,72395.0
2023-10-24 11:20:00,29.17,29.2,29.17,29.2,30719.0,28.371,28.4002,28.371,28.4002,30719.0
2023-10-24 11:30:00,29.2,29.2,29.11,29.16,56951.0,28.4002,28.4002,28.3127,28.3613,56951.0
2023-10-24 11:40:00,29.17,29.26,29.16,29.21,100109.0,28.371,28.4586,28.3613,28.4099,100109.0
2023-10-24 11:50:00,29.21,29.24,29.2,29.24,21066.0,28.4099,28.4391,28.4002,28.4391,21066.0
2023-10-24 12:00:00,29.25,29.25,29.17,29.18,51155.0,28.4488,28.4488,28.371,28.3808,51155.0
2023-10-24 12:10:00,29.17,29.21,29.17,29.2,22184.0,28.371,28.4099,28.371,28.4002,22184.0
2023-10-24 12:20:00,29.2,29.24,29.2,29.24,34591.0,28.4002,28.4391,28.4002,28.4391,34591.0
2023-10-24 12:30:00,29.24,29.3,29.24,29.26,36952.0,28.4391,28.4975,28.4391,28.4586,36952.0
2023-10-24 12:40:00,29.27,29.3,29.21,29.21,65183.0,28.4683,28.4975,28.4099,28.4099,65183.0
2023-10-24 12:50:00,29.21,29.26,29.2,29.23,61481.0,28.4099,28.4586,28.4002,28.4294,61481.0
2023-10-24 13:00:00,29.23,29.3,29.23,29.25,47636.0,28.4294,28.4975,28.4294,28.4488,47636.0
2023-10-24 13:10:00,29.24,29.27,29.23,29.23,40722.0,28.4391,28.4683,28.4294,28.4294,40722.0
2023-10-24 13:20:00,29.24,29.26,29.23,29.23,68866.0,28.4391,28.4586,28.4294,28.4294,68866.0
2023-10-24 13:30:00,29.24,29.28,29.24,29.26,36990.0,28.4391,28.478,28.4391,28.4586,36990.0
2023-10-24 13:40:00,29.26,29.34,29.26,29.33,66795.0,28.4586,28.5364,28.4586,28.5266,66795.0
2023-10-24 13:50:00,29.34,29.38,29.33,29.33,58191.0,28.5364,28.5753,28.5266,28.5266,58191.0
2023-10-24 14:00:00,29.32,29.33,29.26,29.27,23665.0,28.5169,28.5266,28.4586,28.4683,23665.0
2023-10-24 14:10:00,29.26,29.29,29.25,29.26,65954.0,28.4586,28.4877,28.4488,28.4586,65954.0
2023-10-24 14:20:00,29.26,29.26,29.22,29.23,43347.0,28.4586,28.4586,28.4197,28.4294,43347.0
2023-10-24 14:30:00,29.23,29.25,29.2,29.2,46650.0,28.4294,28.4488,28.4002,28.4002,46650.0
2023-10-24 14:40:00,29.2,29.2,29.2,29.2,18425.0,28.4002,28.4002,28.4002,28.4002,18425.0
2023-10-24 14:50:00,29.21,29.25,29.21,29.24,21354.0,28.4099,28.4488,28.4099,28.4391,21354.0
2023-10-24 15:00:00,29.24,29.27,29.24,29.25,20200.0,28.4391,28.4683,28.4391,28.4488,20200.0
2023-10-24 15:10:00,29.25,29.28,29.23,29.25,57585.0,28.4488,28.478,28.4294,28.4488,57585.0
2023-10-24 15:20:00,29.24,29.26,29.23,29.25,30967.0,28.4391,28.4586,28.4294,28.4488,30967.0
2023-10-24 15:30:00,29.25,29.27,29.23,29.25,52162.0,28.4488,28.4683,28.4294,28.4488,52162.0
2023-10-24 15:40:00,29.25,29.27,29.22,29.23,60053.0,28.4488,28.4683,28.4197,28.4294,60053.0
2023-10-24 15:50:00,29.23,29.27,29.22,29.25,143086.0,28.4294,28.4683,28.4197,28.4488,143086.0
2023-10-25 09:30:00,29.08,29.23,29.04,29.13,361404.0,28.2835,28.4294,28.2446,28.3321,361404.0
2023-10-25 09:40:00,29.11,29.28,29.1,29.25,109091.0,28.3127,28.478,28.3029,28.4488,109091.0
2023-10-25 09:50:00,29.25,29.5,29.25,29.47,200981.0,28.4488,28.692,28.4488,28.6628,200981.0
2023-10-25 10:00:00,29.47,29.5,29.26,29.27,232636.0,28.6628,28.692,28.4586,28.4683,232636.0
2023-10-25 10:10:00,29.25,29.29,29.16,29.21,242829.0,28.4488,28.4877,28.3613,28.4099,242829.0
2023-10-25 10:20:00,29.22,29.28,29.19,29.25,100500.0,28.4197,28.478,28.3905,28.4488,100500.0
2023-10-25 10:30:00,29.24,29.3,29.2,29.23,90981.0,28.4391,28.4975,28.4002,28.4294,90981.0
2023-10-25 10:40:00,29.23,29.28,29.18,29.21,108068.0,28.4294,28.478,28.3808,28.4099,108068.0
2023-10-25 10:50:00,29.22,29.22,29.13,29.16,94868.0,28.4197,28.4197,28.3321,28.3613,94868.0
2023-10-25 11:00:00,29.16,29.21,28.96,29.15,331953.0,28.3613,28.4099,28.1668,28.3516,331953.0
2023-10-25 11:10:00,29.16,29.26,29.15,29.18,102654.0,28.3613,28.4586,28.3516,28.3808,102654.0
2023-10-25 11:20:00,29.17,29.17,29.08,29.13,125280.0,28.371,28.371,28.2835,28.3321,125280.0
2023-10-25 11:30:00,29.14,29.25,29.13,29.19,175815.0,28.3418,28.4488,28.3321,28.3905,175815.0
2023-10-25 11:40:00,29.18,29.32,29.18,29.29,107308.0,28.3808,28.5169,28.3808,28.4877,107308.0
2023-10-25 11:50:00,29.28,29.32,29.2,29.21,46692.0,28.478,28.5169,28.4002,28.4099,46692.0
2023-10-25 12:00:00,29.2,29.23,29.17,29.23,43589.0,28.4002,28.4294,28.371,28.4294,43589.0
2023-10-25 12:10:00,29.23,29.25,29.2,29.23,77947.0,28.4294,28.4488,28.4002,28.4294,77947.0
2023-10-25 12:20:00,29.22,29.22,29.16,29.18,52388.0,28.4197,28.4197,28.3613,28.3808,52388.0
2023-10-25 12:30:00,29.18,29.19,29.1,29.14,66454.0,28.3808,28.3905,28.3029,28.3418,66454.0
2023-10-25 12:40:00,29.14,29.15,29.05,29.05,24687.0,28.3418,28.3516,28.2543,28.2543,24687.0
2023-10-25 12:50:00,29.05,29.05,29.0,29.02,42327.0,28.2543,28.2543,28.2057,28.2251,42327.0
2023-10-25 13:00:00,29.02,29.05,28.98,29.05,63123.0,28.2251,28.2543,28.1862,28.2543,63123.0
2023-10-25 13:10:00,29.05,29.14,29.02,29.1,95586.0,28.2543,28.3418,28.2251,28.3029,95586.0
2023-10-25 13:20:00,29.1,29.14,29.1,29.13,63867.0,28.3029,28.3418,28.3029,28.3321,63867.0
2023-10-25 13:30:00,29.12,29.14,29.08,29.08,48811.0,28.3224,28.3418,28.2835,28.2835,48811.0
2023-10-25 13:40:00,29.08,29.1,29.07,29.09,52504.0,28.2835,28.3029,28.2738,28.2932,52504.0
2023-10-25 13:50:00,29.09,29.11,29.02,29.02,68163.0,28.2932,28.3127,28.2251,28.2251,68163.0
2023-10-25 14:00:00,29.02,29.02,28.94,28.98,70384.0,28.2251,28.2251,28.1473,28.1862,70384.0
2023-10-25 14:10:00,28.98,29.02,28.97,28.99,33199.0,28.1862,28.2251,28.1765,28.196,33199.0
2023-10-25 14:20:00,28.98,28.99,28.96,28.97,73449.0,28.1862,28.196,28.1668,28.1765,73449.0
2023-10-25 14:30:00,28.97,28.99,28.95,28.97,68252.0,28.1765,28.196,28.1571,28.1765,68252.0
2023-10-25 14:40:00,28.97,28.98,28.91,28.91,34027.0,28.1765,28.1862,28.1181,28.1181,34027.0
2023-10-25 14:50:00,28.91,28.95,28.91,28.93,62051.0,28.1181,28.1571,28.1181,28.1376,62051.0
2023-10-25 15:00:00,28.93,28.95,28.91,28.93,71678.0,28.1376,28.1571,28.1181,28.1376,71678.0
2023-10-25 15:10:00,28.93,28.96,28.93,28.94,39403.0,28.1376,28.1668,28.1376,28.1473,39403.0
2023-10-25 15:20:00,28.93,28.93,28.91,28.91,56212.0,28.1376,28.1376,28.1181,28.1181,56212.0
2023-10-25 15:30:00,28.91,28.91,28.89,28.89,58760.0,28.1181,28.1181,28.0987,28.0987,58760.0
2023-10-25 15:40:00,28.89,28.9,28.82,28.84,122150.0,28.0987,28.1084,28.0306,28.0501,122150.0
2023-10-25 15:50:00,28.84,28.86,28.76,28.77,323693.0,28.0501,28.0695,27.9723,27.982,323693.0
2023-10-26 09:30:00,28.7,28.88,28.67,28.73,927950.0,27.9139,28.089,27.8847,27.9431,927950.0
2023-10-26 09:40:00,28.73,28.78,28.58,28.6,210207.0,27.9431,27.9917,27.7972,27.8166,210207.0
2023-10-26 09:50:00,28.61,28.66,28.46,28.48,180703.0,27.8264,27.875,27.6805,27.6999,180703.0
2023-10-26 10:00:00,28.47,28.53,28.31,28.33,223177.0,27.6902,27.7486,27.5346,27.554,223177.0
2023-10-26 10:10:00,28.33,28.36,28.16,28.16,391734.0,27.554,27.5832,27.3887,27.3887,391734.0
2023-10-26 10:20:00,28.17,28.18,28.09,28.17,329302.0,27.3984,27.4081,27.3206,27.3984,329302.0
2023-10-26 10:30:00,28.18,28.26,28.11,28.25,329914.0,27.4081,27.486,27.3401,27.4762,329914.0
2023-10-26 10:40:00,28.25,28.34,28.24,28.32,223308.0,27.4762,27.5638,27.4665,27.5443,223308.0
2023-10-26 10:50:00,28.33,28.44,28.33,28.39,163914.0,27.554,27.661,27.554,27.6124,163914.0
2023-10-26 11:00:00,28.39,28.5,28.35,28.5,132381.0,27.6124,27.7194,27.5735,27.7194,132381.0
2023-10-26 11:10:00,28.5,28.51,28.4,28.41,199050.0,27.7194,27.7291,27.6221,27.6318,199050.0
2023-10-26 11:20:00,28.4,28.41,28.3,28.31,103119.0,27.6221,27.6318,27.5249,27.5346,103119.0
2023-10-26 11:30:00,28.3,28.37,28.26,28.36,117049.0,27.5249,27.5929,27.486,27.5832,117049.0
2023-10-26 11:40:00,28.35,28.36,28.29,28.32,72860.0,27.5735,27.5832,27.5151,27.5443,72860.0
2023-10-26 11:50:00,28.32,28.42,28.32,28.4,81179.0,27.5443,27.6416,27.5443,27.6221,81179.0
2023-10-26 12:00:00,28.39,28.41,28.32,28.35,107708.0,27.6124,27.6318,27.5443,27.5735,107708.0
2023-10-26 12:10:00,28.34,28.51,28.32,28.5,74870.0,27.5638,27.7291,27.5443,27.7194,74870.0
2023-10-26 12:20:00,28.5,28.55,28.49,28.55,123400.0,27.7194,27.768,27.7097,27.768,123400.0
2023-10-26 12:30:00,28.55,28.56,28.46,28.46,63627.0,27.768,27.7777,27.6805,27.6805,63627.0
2023-10-26 12:40:00,28.46,28.54,28.46,28.52,49623.0,27.6805,27.7583,27.6805,27.7388,49623.0
2023-10-26 12:50:00,28.52,28.55,28.48,28.5,64206.0,27.7388,27.768,27.6999,27.7194,64206.0
2023-10-26 13:00:00,28.49,28.58,28.48,28.57,122072.0,27.7097,27.7972,27.6999,27.7875,122072.0
2023-10-26 13:10:00,28.57,28.59,28.54,28.57,55057.0,27.7875,27.8069,27.7583,27.7875,55057.0
2023-10-26 13:20:00,28.56,28.58,28.5,28.5,39563.0,27.7777,27.7972,27.7194,27.7194,39563.0
2023-10-26 13:30:00,28.49,28.49,28.45,28.46,60793.0,27.7097,27.7097,27.6707,27.6805,60793.0
2023-10-26 13:40:00,28.46,28.58,28.46,28.58,53140.0,27.6805,27.7972,27.6805,27.7972,53140.0
2023-10-26 13:50:00,28.57,28.58,28.56,28.57,58599.0,27.7875,27.7972,27.7777,27.7875,58599.0
2023-10-26 14:00:00,28.57,28.57,28.51,28.51,31022.0,27.7875,27.7875,27.7291,27.7291,31022.0
2023-10-26 14:10:00,28.52,28.54,28.49,28.49,29595.0,27.7388,27.7583,27.7097,27.7097,29595.0
2023-10-26 14:20:00,28.48,28.48,28.43,28.46,121647.0,27.6999,27.6999,27.6513,27.6805,121647.0
2023-10-26 14:30:00,28.47,28.55,28.47,28.54,64796.0,27.6902,27.768,27.6902,27.7583,64796.0
2023-10-26 14:40:00,28.53,28.6,28.53,28.6,77799.0,27.7486,27.8166,27.7486,27.8166,77799.0
2023-10-26 14:50:00,28.59,28.68,28.59,28.65,213022.0,27.8069,27.8944,27.8069,27.8653,213022.0
2023-10-26 15:00:00,28.64,28.68,28.63,28.63,74224.0,27.8555,27.8944,27.8458,27.8458,74224.0
2023-10-26 15:10:00,28.63,28.64,28.58,28.61,94568.0,27.8458,27.8555,27.7972,27.8264,94568.0
2023-10-26 15:20:00,28.61,28.64,28.57,28.57,70155.0,27.8264,27.8555,27.7875,27.7875,70155.0
2023-10-26 15:30:00,28.57,28.61,28.55,28.56,200844.0,27.7875,27.8264,27.768,27.7777,200844.0
2023-10-26 15:40:00,28.56,28.57,28.52,28.52,172874.0,27.7777,27.7875,27.7388,27.7388,172874.0
2023-10-26 15:50:00,28.52,28.55,28.49,28.53,462831.0,27.7388,27.768,27.7097,27.7486,462831.0
2023-10-27 09:30:00,28.78,28.99,28.64,28.95,372732.0,27.9917,28.196,27.8555,28.1571,372732.0
2023-10-27 09:40:00,28.95,29.01,28.77,28.77,195097.0,28.1571,28.2154,27.982,27.982,195097.0
2023-10-27 09:50:00,28.76,28.88,28.69,28.83,61594.0,27.9723,28.089,27.9042,28.0403,61594.0
2023-10-27 10:00:00,28.83,28.9,28.74,28.89,108879.0,28.0403,28.1084,27.9528,28.0987,108879.0
2023-10-27 10:10:00,28.89,28.94,28.86,28.88,84616.0,28.0987,28.1473,28.0695,28.089,84616.0
2023-10-27 10:20:00,28.87,28.94,28.87,28.87,67362.0,28.0792,28.1473,28.0792,28.0792,67362.0
2023-10-27 10:30:00,28.87,28.87,28.72,28.72,96880.0,28.0792,28.0792,27.9334,27.9334,96880.0
2023-10-27 10:40:00,28.73,28.74,28.63,28.68,136173.0,27.9431,27.9528,27.8458,27.8944,136173.0
2023-10-27 10:50:00,28.68,28.69,28.62,28.63,65032.0,27.8944,27.9042,27.8361,27.8458,65032.0
2023-10-27 11:00:00,28.64,28.69,28.64,28.64,72861.0,27.8555,27.9042,27.8555,27.8555,72861.0
2023-10-27 11:10:00,28.64,28.65,28.55,28.56,85595.0,27.8555,27.8653,27.768,27.7777,85595.0
2023-10-27 11:20:00,28.56,28.59,28.53,28.55,77170.0,27.7777,27.8069,27.7486,27.768,77170.0
2023-10-27 11:30:00,28.56,28.6,28.54,28.55,85311.0,27.7777,27.8166,27.7583,27.768,85311.0
2023-10-27 11:40:00,28.55,28.56,28.53,28.55,48679.0,27.768,27.7777,27.7486,27.768,48679.0
2023-10-27 11:50:00,28.54,28.54,28.46,28.47,41858.0,27.7583,27.7583,27.6805,27.6902,41858.0
2023-10-27 12:00:00,28.47,28.5,28.44,28.47,30523.0,27.6902,27.7194,27.661,27.6902,30523.0
2023-10-27 12:10:00,28.47,28.51,28.47,28.49,49570.0,27.6902,27.7291,27.6902,27.7097,49570.0
2023-10-27 12:20:00,28.48,28.48,28.37,28.37,63722.0,27.6999,27.6999,27.5929,27.5929,63722.0
2023-10-27 12:30:00,28.37,28.39,28.32,28.35,47918.0,27.5929,27.6124,27.5443,27.5735,47918.0
2023-10-27 12:40:00,28.35,28.37,28.33,28.35,45847.0,27.5735,27.5929,27.554,27.5735,45847.0
2023-10-27 12:50:00,28.35,28.39,28.35,28.39,53690.0,27.5735,27.6124,27.5735,27.6124,53690.0
2023-10-27 13:00:00,28.39,28.43,28.38,28.4,27559.0,27.6124,27.6513,27.6027,27.6221,27559.0
2023-10-27 13:10:00,28.39,28.45,28.39,28.45,72484.0,27.6124,27.6707,27.6124,27.6707,72484.0
2023-10-27 13:20:00,28.44,28.5,28.43,28.49,77048.0,27.661,27.7194,27.6513,27.7097,77048.0
2023-10-27 13:30:00,28.49,28.64,28.48,28.63,134822.0,27.7097,27.8555,27.6999,27.8458,134822.0
2023-10-27 13:40:00,28.63,28.63,28.57,28.61,78766.0,27.8458,27.8458,27.7875,27.8264,78766.0
2023-10-27 13:50:00,28.61,28.73,28.61,28.73,76963.0,27.8264,27.9431,27.8264,27.9431,76963.0
2023-10-27 14:00:00,28.73,28.87,28.73,28.83,146520.0,27.9431,28.0792,27.9431,28.0403,146520.0
2023-10-27 14:10:00,28.85,29.02,28.85,28.94,398456.0,28.0598,28.2251,28.0598,28.1473,398456.0
2023-10-27 14:20:00,28.95,29.13,28.95,29.08,269010.0,28.1571,28.3321,28.1571,28.2835,269010.0
2023-10-27 14:30:00,29.07,29.14,29.0,29.03,214951.0,28.2738,28.3418,28.2057,28.2349,214951.0
2023-10-27 14:40:00,29.04,29.05,28.98,28.98,88851.0,28.2446,28.2543,28.1862,28.1862,88851.0
2023-10-27 14:50:00,28.98,29.0,28.93,28.93,111603.0,28.1862,28.2057,28.1376,28.1376,111603.0
2023-10-27 15:00:00,28.93,29.05,28.91,29.05,129970.0,28.1376,28.2543,28.1181,28.2543,129970.0
2023-10-27 15:10:00,29.06,29.07,29.02,29.05,231927.0,28.264,28.2738,28.2251,28.2543,231927.0
2023-10-27 15:20:00,29.06,29.11,29.04,29.08,127194.0,28.264,28.3127,28.2446,28.2835,127194.0
2023-10-27 15:30:00,29.07,29.16,29.07,29.13,118042.0,28.2738,28.3613,28.2738,28.3321,118042.0
2023-10-27 15:40:00,29.12,29.12,29.04,29.09,235233.0,28.3224,28.3224,28.2446,28.2932,235233.0
2023-10-27 15:50:00,29.09,29.21,29.08,29.2,568924.0,28.2932,28.4099,28.2835,28.4002,568924.0
2023-10-30 09:30:00,29.25,29.35,29.02,29.1,334310.0,28.4488,28.5461,28.2251,28.3029,334310.0
2023-10-30 09:40:00,29.09,29.1,28.98,29.08,155334.0,28.2932,28.3029,28.1862,28.2835,155334.0
2023-10-30 09:50:00,29.08,29.18,29.06,29.07,159997.0,28.2835,28.3808,28.264,28.2738,159997.0
2023-10-30 10:00:00,29.06,29.15,29.04,29.08,112187.0,28.264,28.3516,28.2446,28.2835,112187.0
2023-10-30 10:10:00,29.09,29.11,29.03,29.04,85788.0,28.2932,28.3127,28.2349,28.2446,85788.0
2023-10-30 10:20:00,29.04,29.06,28.88,28.9,74741.0,28.2446,28.264,28.089,28.1084,74741.0
2023-10-30 10:30:00,28.89,28.89,28.75,28.75,157245.0,28.0987,28.0987,27.9625,27.9625,157245.0
2023-10-30 10:40:00,28.74,28.81,28.7,28.76,106493.0,27.9528,28.0209,27.9139,27.9723,106493.0
2023-10-30 10:50:00,28.77,28.89,28.77,28.88,123592.0,27.982,28.0987,27.982,28.089,123592.0
2023-10-30 11:00:00,28.88,28.89,28.84,28.84,38110.0,28.089,28.0987,28.0501,28.0501,38110.0
2023-10-30 11:10:00,28.83,28.87,28.83,28.84,62807.0,28.0403,28.0792,28.0403,28.0501,62807.0
2023-10-30 11:20:00,28.83,28.96,28.83,28.95,23284.0,28.0403,28.1668,28.0403,28.1571,23284.0
2023-10-30 11:30:00,28.95,28.95,28.91,28.92,46090.0,28.1571,28.1571,28.1181,28.1279,46090.0
2023-10-30 11:40:00,28.93,28.93,28.88,28.91,36177.0,28.1376,28.1376,28.089,28.1181,36177.0
2023-10-30 11:50:00,28.91,28.96,28.91,28.94,34681.0,28.1181,28.1668,28.1181,28.1473,34681.0
2023-10-30 12:00:00,28.95,29.03,28.95,29.0,74479.0,28.1571,28.2349,28.1571,28.2057,74479.0
2023-10-30 12:10:00,29.0,29.02,28.95,28.95,49478.0,28.2057,28.2251,28.1571,28.1571,49478.0
2023-10-30 12:20:00,28.95,28.95,28.92,28.93,35491.0,28.1571,28.1571,28.1279,28.1376,35491.0
2023-10-30 12:30:00,28.93,28.98,28.93,28.94,26983.0,28.1376,28.1862,28.1376,28.1473,26983.0
2023-10-30 12:40:00,28.94,28.96,28.89,28.91,34795.0,28.1473,28.1668,28.0987,28.1181,34795.0
2023-10-30 12:50:00,28.91,28.91,28.88,28.91,28852.0,28.1181,28.1181,28.089,28.1181,28852.0
2023-10-30 13:00:00,28.91,28.92,28.89,28.89,51967.0,28.1181,28.1279,28.0987,28.0987,51967.0
2023-10-30 13:10:00,28.9,28.9,28.83,28.85,31338.0,28.1084,28.1084,28.0403,28.0598,31338.0
2023-10-30 13:20:00,28.84,28.84,28.8,28.84,28074.0,28.0501,28.0501,28.0112,28.0501,28074.0
2023-10-30 13:30:00,28.84,28.91,28.84,28.91,43602.0,28.0501,28.1181,28.0501,28.1181,43602.0
2023-10-30 13:40:00,28.92,28.94,28.89,28.89,72174.0,28.1279,28.1473,28.0987,28.0987,72174.0
2023-10-30 13:50:00,28.89,28.91,28.88,28.91,137679.0,28.0987,28.1181,28.089,28.1181,137679.0
2023-10-30 14:00:00,28.91,28.96,28.91,28.93,47686.0,28.1181,28.1668,28.1181,28.1376,47686.0
2023-10-30 14:10:00,28.94,28.96,28.93,28.93,63957.0,28.1473,28.1668,28.1376,28.1376,63957.0
2023-10-30 14:20:00,28.93,28.93,28.88,28.88,40639.0,28.1376,28.1376,28.089,28.089,40639.0
2023-10-30 14:30:00,28.88,28.89,28.84,28.88,77406.0,28.089,28.0987,28.0501,28.089,77406.0
2023-10-30 14:40:00,28.87,28.87,28.83,28.84,50862.0,28.0792,28.0792,28.0403,28.0501,50862.0
2023-10-30 14:50:00,28.84,28.85,28.8,28.8,58544.0,28.0501,28.0598,28.0112,28.0112,58544.0
2023-10-30 15:00:00,28.81,28.84,28.81,28.82,128107.0,28.0209,28.0501,28.0209,28.0306,128107.0
2023-10-30 15:10:00,28.82,28.84,28.8,28.8,102524.0,28.0306,28.0501,28.0112,28.0112,102524.0
2023-10-30 15:20:00,28.8,28.8,28.77,28.77,87125.0,28.0112,28.0112,27.982,27.982,87125.0
2023-10-30 15:30:00,28.77,28.82,28.77,28.8,87375.0,27.982,28.0306,27.982,28.0112,87375.0
2023-10-30 15:40:00,28.8,28.82,28.74,28.75,163422.0,28.0112,28.0306,27.9528,27.9625,163422.0
2023-10-30 15:50:00,28.74,28.77,28.72,28.76,521871.0,27.9528,27.982,27.9334,27.9723,521871.0
2023-10-31 09:30:00,28.62,28.65,28.31,28.38,334544.0,27.8361,27.8653,27.5346,27.6027,334544.0
2023-10-31 09:40:00,28.38,28.63,28.36,28.6,158771.0,27.6027,27.8458,27.5832,27.8166,158771.0
2023-10-31 09:50:00,28.61,28.72,28.58,28.63,163675.0,27.8264,27.9334,27.7972,27.8458,163675.0
2023-10-31 10:00:00,28.63,28.67,28.56,28.64,126376.0,27.8458,27.8847,27.7777,27.8555,126376.0
2023-10-31 10:10:00,28.65,28.84,28.64,28.77,198571.0,27.8653,28.0501,27.8555,27.982,198571.0
2023-10-31 10:20:00,28.77,28.79,28.57,28.57,88740.0,27.982,28.0014,27.7875,27.7875,88740.0
2023-10-31 10:30:00,28.58,28.61,28.52,28.57,174244.0,27.7972,27.8264,27.7388,27.7875,174244.0
2023-10-31 10:40:00,28.57,28.61,28.51,28.51,58381.0,27.7875,27.8264,27.7291,27.7291,58381.0
2023-10-31 10:50:00,28.5,28.54,28.41,28.44,38946.0,27.7194,27.7583,27.6318,27.661,38946.0
2023-10-31 11:00:00,28.44,28.45,28.34,28.36,95005.0,27.661,27.6707,27.5638,27.5832,95005.0
2023-10-31 11:10:00,28.37,28.39,28.3,28.33,81920.0,27.5929,27.6124,27.5249,27.554,81920.0
2023-10-31 11:20:00,28.34,28.44,28.31,28.41,67197.0,27.5638,27.661,27.5346,27.6318,67197.0
2023-10-31 11:30:00,28.42,28.45,28.37,28.38,124709.0,27.6416,27.6707,27.5929,27.6027,124709.0
2023-10-31 11:40:00,28.39,28.39,28.34,28.35,55646.0,27.6124,27.6124,27.5638,27.5735,55646.0
2023-10-31 11:50:00,28.34,28.38,28.3,28.35,59178.0,27.5638,27.6027,27.5249,27.5735,59178.0
2023-10-31 12:00:00,28.34,28.36,28.23,28.24,93730.0,27.5638,27.5832,27.4568,27.4665,93730.0
2023-10-31 12:10:00,28.24,28.29,28.16,28.27,172815.0,27.4665,27.5151,27.3887,27.4957,172815.0
2023-10-31 12:20:00,28.28,28.3,28.25,28.29,50241.0,27.5054,27.5249,27.4762,27.5151,50241.0
2023-10-31 12:30:00,28.29,28.29,28.2,28.23,60285.0,27.5151,27.5151,27.4276,27.4568,60285.0
2023-10-31 12:40:00,28.22,28.24,28.2,28.24,40664.0,27.447,27.4665,27.4276,27.4665,40664.0
2023-10-31 12:50:00,28.22,28.25,28.2,28.2,27787.0,27.447,27.4762,27.4276,27.4276,27787.0
2023-10-31 13:00:00,28.2,28.22,28.17,28.18,58560.0,27.4276,27.447,27.3984,27.4081,58560.0
2023-10-31 13:10:00,28.18,28.2,28.09,28.12,102051.0,27.4081,27.4276,27.3206,27.3498,102051.0
2023-10-31 13:20:00,28.11,28.11,28.04,28.06,70481.0,27.3401,27.3401,27.272,27.2914,70481.0
2023-10-31 13:30:00,28.07,28.13,28.07,28.13,121024.0,27.3012,27.3595,27.3012,27.3595,121024.0
2023-10-31 13:40:00,28.12,28.12,28.05,28.11,69131.0,27.3498,27.3498,27.2817,27.3401,69131.0
2023-10-31 13:50:00,28.1,28.11,27.96,27.97,205190.0,27.3303,27.3401,27.1942,27.2039,205190.0
2023-10-31 14:00:00,27.98,28.0,27.93,27.93,80023.0,27.2136,27.2331,27.165,27.165,80023.0
2023-10-31 14:10:00,27.93,27.93,27.84,27.86,98336.0,27.165,27.165,27.0775,27.0969,98336.0
2023-10-31 14:20:00,27.85,27.85,27.8,27.82,92038.0,27.0872,27.0872,27.0386,27.058,92038.0
2023-10-31 14:30:00,27.82,27.88,27.82,27.88,109473.0,27.058,27.1164,27.058,27.1164,109473.0
2023-10-31 14:40:00,27.87,27.93,27.86,27.92,121108.0,27.1066,27.165,27.0969,27.1553,121108.0
2023-10-31 14:50:00,27.92,27.98,27.91,27.97,95539.0,27.1553,27.2136,27.1455,27.2039,95539.0
2023-10-31 15:00:00,27.97,28.03,27.96,27.99,126492.0,27.2039,27.2623,27.1942,27.2233,126492.0
2023-10-31 15:10:00,27.99,28.01,27.96,28.01,162404.0,27.2233,27.2428,27.1942,27.2428,162404.0
2023-10-31 15:20:00,28.02,28.04,27.95,27.98,142522.0,27.2525,27.272,27.1844,27.2136,142522.0
2023-10-31 15:30:00,27.98,28.02,27.96,27.96,93745.0,27.2136,27.2525,27.1942,27.1942,93745.0
2023-10-31 15:40:00,27.96,28.0,27.95,27.96,137327.0,27.1942,27.2331,27.1844,27.1942,137327.0
2023-10-31 15:50:00,27.97,28.05,27.97,28.0,624119.0,27.2039,27.2817,27.2039,27.2331,624119.0
2023-11-01 09:30:00,28.1,28.24,28.01,28.03,428312.0,27.3303,27.4665,27.2428,27.2623,428312.0
2023-11-01 09:40:00,28.02,28.15,28.0,28.1,147338.0,27.2525,27.379,27.2331,27.3303,147338.0
2023-11-01 09:50:00,28.1,28.12,27.96,28.09,120390.0,27.3303,27.3498,27.1942,27.3206,120390.0
2023-11-01 10:00:00,28.08,28.3,28.05,28.11,297023.0,27.3109,27.5249,27.2817,27.3401,297023.0
2023-11-01 10:10:00,28.11,28.18,28.08,28.11,87505.0,27.3401,27.4081,27.3109,27.3401,87505.0
2023-11-01 10:20:00,28.11,28.27,28.11,28.25,287283.0,27.3401,27.4957,27.3401,27.4762,287283.0
2023-11-01 10:30:00,28.25,28.29,28.17,28.27,188988.0,27.4762,27.5151,27.3984,27.4957,188988.0
2023-11-01 10:40:00,28.28,28.33,28.19,28.19,102533.0,27.5054,27.554,27.4179,27.4179,102533.0
2023-11-01 10:50:00,28.19,28.19,28.07,28.07,87037.0,27.4179,27.4179,27.3012,27.3012,87037.0
2023-11-01 11:00:00,28.08,28.09,28.02,28.07,143188.0,27.3109,27.3206,27.2525,27.3012,143188.0
2023-11-01 11:10:00,28.07,28.07,27.99,28.03,62363.0,27.3012,27.3012,27.2233,27.2623,62363.0
2023-11-01 11:20:00,28.02,28.02,27.96,27.99,69166.0,27.2525,27.2525,27.1942,27.2233,69166.0
2023-11-01 11:30:00,27.99,28.0,27.91,27.91,56102.0,27.2233,27.2331,27.1455,27.1455,56102.0
2023-11-01 11:40:00,27.92,27.93,27.87,27.87,155081.0,27.1553,27.165,27.1066,27.1066,155081.0
2023-11-01 11:50:00,27.86,27.9,27.86,27.89,42770.0,27.0969,27.1358,27.0969,27.1261,42770.0
2023-11-01 12:00:00,27.89,27.91,27.87,27.91,22694.0,27.1261,27.1455,27.1066,27.1455,22694.0
2023-11-01 12:10:00,27.89,27.89,27.83,27.85,63760.0,27.1261,27.1261,27.0677,27.0872,63760.0
2023-11-01 12:20:00,27.85,27.86,27.82,27.85,48682.0,27.0872,27.0969,27.058,27.0872,48682.0
2023-11-01 12:30:00,27.85,27.86,27.8,27.82,72018.0,27.0872,27.0969,27.0386,27.058,72018.0
2023-11-01 12:40:00,27.82,27.82,27.75,27.81,82124.0,27.058,27.058,26.9899,27.0483,82124.0
2023-11-01 12:50:00,27.82,27.86,27.82,27.86,34119.0,27.058,27.0969,27.058,27.0969,34119.0
2023-11-01 13:00:00,27.86,27.93,27.86,27.89,46009.0,27.0969,27.165,27.0969,27.1261,46009.0
2023-11-01 13:10:00,27.89,27.93,27.89,27.92,22830.0,27.1261,27.165,27.1261,27.1553,22830.0
2023-11-01 13:20:00,27.92,27.93,27.89,27.93,17510.0,27.1553,27.165,27.1261,27.165,17510.0
2023-11-01 13:30:00,27.93,27.95,27.89,27.94,43061.0,27.165,27.1844,27.1261,27.1747,43061.0
2023-11-01 13:40:00,27.93,27.95,27.89,27.9,22333.0,27.165,27.1844,27.1261,27.1358,22333.0
2023-11-01 13:50:00,27.91,27.93,27.91,27.92,16605.0,27.1455,27.165,27.1455,27.1553,16605.0
2023-11-01 14:00:00,27.92,28.06,27.9,27.95,144571.0,27.1553,27.2914,27.1358,27.1844,144571.0
2023-11-01 14:10:00,27.97,27.97,27.88,27.96,29184.0,27.2039,27.2039,27.1164,27.1942,29184.0
2023-11-01 14:20:00,27.96,28.0,27.9,27.9,89705.0,27.1942,27.2331,27.1358,27.1358,89705.0
2023-11-01 14:30:00,27.91,27.99,27.82,27.86,260475.0,27.1455,27.2233,27.058,27.0969,260475.0
2023-11-01 14:40:00,27.86,27.86,27.61,27.66,355185.0,27.0969,27.0969,26.8538,26.9024,355185.0
2023-11-01 14:50:00,27.66,27.83,27.66,27.8,175129.0,26.9024,27.0677,26.9024,27.0386,175129.0
2023-11-01 15:00:00,27.81,27.9,27.8,27.88,89192.0,27.0483,27.1358,27.0386,27.1164,89192.0
2023-11-01 15:10:00,27.88,28.02,27.86,28.0,342642.0,27.1164,27.2525,27.0969,27.2331,342642.0
2023-11-01 15:20:00,27.99,28.01,27.95,27.97,70800.0,27.2233,27.2428,27.1844,27.2039,70800.0
2023-11-01 15:30:00,27.97,28.1,27.96,28.09,323613.0,27.2039,27.3303,27.1942,27.3206,323613.0
2023-11-01 15:40:00,28.09,28.11,28.05,28.09,281710.0,27.3206,27.3401,27.2817,27.3206,281710.0
2023-11-01 15:50:00,28.09,28.12,28.07,28.12,620603.0,27.3206,27.3498,27.3012,27.3498,620603.0
2023-11-02 09:30:00,28.34,28.39,28.15,28.31,204833.0,27.5638,27.6124,27.379,27.5346,204833.0
2023-11-02 09:40:00,28.31,28.32,28.03,28.07,135029.0,27.5346,27.5443,27.2623,27.3012,135029.0
2023-11-02 09:50:00,28.07,28.14,28.06,28.11,66159.0,27.3012,27.3692,27.2914,27.3401,66159.0
2023-11-02 10:00:00,28.1,28.11,27.92,27.92,136844.0,27.3303,27.3401,27.1553,27.1553,136844.0
2023-11-02 10:10:00,27.93,28.02,27.91,28.0,117988.0,27.165,27.2525,27.1455,27.2331,117988.0
2023-11-02 10:20:00,27.99,28.02,27.98,28.01,61377.0,27.2233,27.2525,27.2136,27.2428,61377.0
2023-11-02 10:30:00,28.01,28.06,27.95,28.06,72323.0,27.2428,27.2914,27.1844,27.2914,72323.0
2023-11-02 10:40:00,28.07,28.1,28.05,28.06,81171.0,27.3012,27.3303,27.2817,27.2914,81171.0
2023-11-02 10:50:00,28.05,28.08,28.04,28.08,35326.0,27.2817,27.3109,27.272,27.3109,35326.0
2023-11-02 11:00:00,28.08,28.1,28.05,28.09,59216.0,27.3109,27.3303,27.2817,27.3206,59216.0
2023-11-02 11:10:00,28.1,28.13,28.06,28.06,98232.0,27.3303,27.3595,27.2914,27.2914,98232.0
2023-11-02 11:20:00,28.05,28.07,27.95,27.95,60455.0,27.2817,27.3012,27.1844,27.1844,60455.0
2023-11-02 11:30:00,27.96,27.96,27.9,27.94,79501.0,27.1942,27.1942,27.1358,27.1747,79501.0
2023-11-02 11:40:00,27.93,27.99,27.91,27.95,53776.0,27.165,27.2233,27.1455,27.1844,53776.0
2023-11-02 11:50:00,27.95,27.97,27.91,27.92,34814.0,27.1844,27.2039,27.1455,27.1553,34814.0
2023-11-02 12:00:00,27.91,28.0,27.91,27.98,92460.0,27.1455,27.2331,27.1455,27.2136,92460.0
2023-11-02 12:10:00,27.97,27.97,27.91,27.95,48496.0,27.2039,27.2039,27.1455,27.1844,48496.0
2023-11-02 12:20:00,27.95,27.97,27.91,27.93,43838.0,27.1844,27.2039,27.1455,27.165,43838.0
2023-11-02 12:30:00,27.93,28.07,27.93,28.05,127844.0,27.165,27.3012,27.165,27.2817,127844.0
2023-11-02 12:40:00,28.05,28.1,28.02,28.1,37316.0,27.2817,27.3303,27.2525,27.3303,37316.0
2023-11-02 12:50:00,28.11,28.11,28.07,28.11,43535.0,27.3401,27.3401,27.3012,27.3401,43535.0
2023-11-02 13:00:00,28.11,28.15,28.09,28.13,76808.0,27.3401,27.379,27.3206,27.3595,76808.0
2023-11-02 13:10:00,28.14,28.2,28.14,28.17,44171.0,27.3692,27.4276,27.3692,27.3984,44171.0
2023-11-02 13:20:00,28.16,28.27,28.16,28.27,89938.0,27.3887,27.4957,27.3887,27.4957,89938.0
2023-11-02 13:30:00,28.27,28.29,28.24,28.26,46627.0,27.4957,27.5151,27.4665,27.486,46627.0
2023-11-02 13:40:00,28.27,28.29,28.24,28.28,39569.0,27.4957,27.5151,27.4665,27.5054,39569.0
2023-11-02 13:50:00,28.28,28.28,28.24,28.24,24295.0,27.5054,27.5054,27.4665,27.4665,24295.0
2023-11-02 14:00:00,28.25,28.25,28.22,28.23,42865.0,27.4762,27.4762,27.447,27.4568,42865.0
2023-11-02 14:10:00,28.22,28.24,28.2,28.23,22668.0,27.447,27.4665,27.4276,27.4568,22668.0
2023-11-02 14:20:00,28.22,28.27,28.2,28.27,38151.0,27.447,27.4957,27.4276,27.4957,38151.0
2023-11-02 14:30:00,28.27,28.28,28.24,28.24,74870.0,27.4957,27.5054,27.4665,27.4665,74870.0
2023-11-02 14:40:00,28.24,28.26,28.22,28.22,60561.0,27.4665,27.486,27.447,27.447,60561.0
2023-11-02 14:50:00,28.23,28.23,28.18,28.19,53758.0,27.4568,27.4568,27.4081,27.4179,53758.0
2023-11-02 15:00:00,28.19,28.2,28.17,28.18,65648.0,27.4179,27.4276,27.3984,27.4081,65648.0
2023-11-02 15:10:00,28.18,28.18,28.16,28.18,34482.0,27.4081,27.4081,27.3887,27.4081,34482.0
2023-11-02 15:20:00,28.18,28.23,28.18,28.21,56988.0,27.4081,27.4568,27.4081,27.4373,56988.0
2023-11-02 15:30:00,28.21,28.23,28.2,28.21,63103.0,27.4373,27.4568,27.4276,27.4373,63103.0
2023-11-02 15:40:00,28.21,28.25,28.21,28.22,113028.0,27.4373,27.4762,27.4373,27.447,113028.0
2023-11-02 15:50:00,28.22,28.28,28.21,28.27,271796.0,27.447,27.5054,27.4373,27.4957,271796.0
2023-11-03 09:30:00,28.54,29.1,28.51,29.1,761542.0,27.7583,28.3029,27.7291,28.3029,761542.0
2023-11-03 09:40:00,29.09,29.28,29.07,29.16,478286.0,28.2932,28.478,28.2738,28.3613,478286.0
2023-11-03 09:50:00,29.15,29.23,29.1,29.11,236003.0,28.3516,28.4294,28.3029,28.3127,236003.0
2023-11-03 10:00:00,29.12,29.25,29.06,29.1,355466.0,28.3224,28.4488,28.264,28.3029,355466.0
2023-11-03 10:10:00,29.1,29.13,28.95,29.12,151571.0,28.3029,28.3321,28.1571,28.3224,151571.0
2023-11-03 10:20:00,29.12,29.21,29.0,29.02,258526.0,28.3224,28.4099,28.2057,28.2251,258526.0
2023-11-03 10:30:00,29.01,29.1,28.99,29.07,154108.0,28.2154,28.3029,28.196,28.2738,154108.0
2023-11-03 10:40:00,29.07,29.11,29.0,29.09,121929.0,28.2738,28.3127,28.2057,28.2932,121929.0
2023-11-03 10:50:00,29.1,29.16,29.08,29.12,205637.0,28.3029,28.3613,28.2835,28.3224,205637.0
2023-11-03 11:00:00,29.11,29.17,29.11,29.12,132351.0,28.3127,28.371,28.3127,28.3224,132351.0
2023-11-03 11:10:00,29.11,29.17,29.09,29.11,160771.0,28.3127,28.371,28.2932,28.3127,160771.0
2023-11-03 11:20:00,29.12,29.18,29.12,29.17,119700.0,28.3224,28.3808,28.3224,28.371,119700.0
2023-11-03 11:30:00,29.17,29.24,29.17,29.21,96359.0,28.371,28.4391,28.371,28.4099,96359.0
2023-11-03 11:40:00,29.21,29.21,29.17,29.19,97612.0,28.4099,28.4099,28.371,28.3905,97612.0
2023-11-03 11:50:00,29.2,29.27,29.2,29.25,98773.0,28.4002,28.4683,28.4002,28.4488,98773.0
2023-11-03 12:00:00,29.25,29.3,29.24,29.27,128357.0,28.4488,28.4975,28.4391,28.4683,128357.0
2023-11-03 12:10:00,29.27,29.36,29.26,29.35,179786.0,28.4683,28.5558,28.4586,28.5461,179786.0
2023-11-03 12:20:00,29.36,29.41,29.36,29.36,149079.0,28.5558,28.6045,28.5558,28.5558,149079.0
2023-11-03 12:30:00,29.36,29.45,29.36,29.45,169798.0,28.5558,28.6434,28.5558,28.6434,169798.0
2023-11-03 12:40:00,29.45,29.5,29.45,29.45,189818.0,28.6434,28.692,28.6434,28.6434,189818.0
2023-11-03 12:50:00,29.44,29.46,29.43,29.45,226524.0,28.6336,28.6531,28.6239,28.6434,226524.0
2023-11-03 13:00:00,29.45,29.53,29.44,29.52,186989.0,28.6434,28.7212,28.6336,28.7114,186989.0
2023-11-03 13:10:00,29.52,29.55,29.48,29.53,169282.0,28.7114,28.7406,28.6725,28.7212,169282.0
2023-11-03 13:20:00,29.52,29.54,29.48,29.49,126342.0,28.7114,28.7309,28.6725,28.6823,126342.0
2023-11-03 13:30:00,29.5,29.6,29.5,29.59,130586.0,28.692,28.7893,28.692,28.7795,130586.0
2023-11-03 13:40:00,29.58,29.59,29.53,29.57,126575.0,28.7698,28.7795,28.7212,28.7601,126575.0
2023-11-03 13:50:00,29.57,29.66,29.57,29.65,214320.0,28.7601,28.8476,28.7601,28.8379,214320.0
2023-11-03 14:00:00,29.66,29.66,29.63,29.65,126974.0,28.8476,28.8476,28.8184,28.8379,126974.0
2023-11-03 14:10:00,29.66,29.69,29.66,29.68,120243.0,28.8476,28.8768,28.8476,28.8671,120243.0
2023-11-03 14:20:00,29.68,29.76,29.68,29.76,191736.0,28.8671,28.9449,28.8671,28.9449,191736.0
2023-11-03 14:30:00,29.77,29.8,29.74,29.78,184940.0,28.9546,28.9838,28.9254,28.9643,184940.0
2023-11-03 14:40:00,29.77,29.79,29.73,29.77,156040.0,28.9546,28.974,28.9157,28.9546,156040.0
2023-11-03 14:50:00,29.77,29.78,29.75,29.78,78538.0,28.9546,28.9643,28.9351,28.9643,78538.0
2023-11-03 15:00:00,29.77,29.79,29.75,29.76,152574.0,28.9546,28.974,28.9351,28.9449,152574.0
2023-11-03 15:10:00,29.76,29.79,29.74,29.77,249213.0,28.9449,28.974,28.9254,28.9546,249213.0
2023-11-03 15:20:00,29.77,29.77,29.71,29.75,132268.0,28.9546,28.9546,28.8962,28.9351,132268.0
2023-11-03 15:30:00,29.75,29.75,29.63,29.64,283924.0,28.9351,28.9351,28.8184,28.8282,283924.0
2023-11-03 15:40:00,29.64,29.64,29.57,29.59,230515.0,28.8282,28.8282,28.7601,28.7795,230515.0
2023-11-03 15:50:00,29.58,29.58,29.47,29.48,439584.0,28.7698,28.7698,28.6628,28.6725,439584.0
2023-11-06 09:30:00,29.39,29.4,29.24,29.39,474295.0,28.585,28.5947,28.4391,28.585,474295.0
2023-11-06 09:40:00,29.38,29.45,29.27,29.34,220306.0,28.5753,28.6434,28.4683,28.5364,220306.0
2023-11-06 09:50:00,29.34,29.36,29.27,29.34,179302.0,28.5364,28.5558,28.4683,28.5364,179302.0
2023-11-06 10:00:00,29.34,29.45,29.32,29.32,164636.0,28.5364,28.6434,28.5169,28.5169,164636.0
2023-11-06 10:10:00,29.31,29.32,29.19,29.26,174725.0,28.5072,28.5169,28.3905,28.4586,174725.0
2023-11-06 10:20:00,29.27,29.28,29.22,29.26,140131.0,28.4683,28.478,28.4197,28.4586,140131.0
2023-11-06 10:30:00,29.27,29.34,29.27,29.34,114011.0,28.4683,28.5364,28.4683,28.5364,114011.0
2023-11-06 10:40:00,29.34,29.41,29.33,29.38,151048.0,28.5364,28.6045,28.5266,28.5753,151048.0
2023-11-06 10:50:00,29.39,29.43,29.34,29.34,128012.0,28.585,28.6239,28.5364,28.5364,128012.0
2023-11-06 11:00:00,29.34,29.41,29.33,29.38,134576.0,28.5364,28.6045,28.5266,28.5753,134576.0
2023-11-06 11:10:00,29.37,29.37,29.29,29.31,117301.0,28.5656,28.5656,28.4877,28.5072,117301.0
2023-11-06 11:20:00,29.32,29.34,29.27,29.32,124823.0,28.5169,28.5364,28.4683,28.5169,124823.0
2023-11-06 11:30:00,29.32,29.4,29.31,29.4,139601.0,28.5169,28.5947,28.5072,28.5947,139601.0
2023-11-06 11:40:00,29.4,29.42,29.38,29.39,91034.0,28.5947,28.6142,28.5753,28.585,91034.0
2023-11-06 11:50:00,29.4,29.5,29.4,29.5,53796.0,28.5947,28.692,28.5947,28.692,53796.0
2023-11-06 12:00:00,29.5,29.55,29.48,29.51,88231.0,28.692,28.7406,28.6725,28.7017,88231.0
2023-11-06 12:10:00,29.5,29.51,29.48,29.49,123505.0,28.692,28.7017,28.6725,28.6823,123505.0
2023-11-06 12:20:00,29.5,29.53,29.45,29.48,129758.0,28.692,28.7212,28.6434,28.6725,129758.0
2023-11-06 12:30:00,29.48,29.49,29.47,29.49,73889.0,28.6725,28.6823,28.6628,28.6823,73889.0
2023-11-06 12:40:00,29.5,29.51,29.45,29.48,158094.0,28.692,28.7017,28.6434,28.6725,158094.0
2023-11-06 12:50:00,29.48,29.48,29.44,29.46,63764.0,28.6725,28.6725,28.6336,28.6531,63764.0
2023-11-06 13:00:00,29.45,29.46,29.41,29.41,68932.0,28.6434,28.6531,28.6045,28.6045,68932.0
2023-11-06 13:10:00,29.41,29.42,29.4,29.42,71211.0,28.6045,28.6142,28.5947,28.6142,71211.0
2023-11-06 13:20:00,29.42,29.45,29.41,29.43,65246.0,28.6142,28.6434,28.6045,28.6239,65246.0
2023-11-06 13:30:00,29.43,29.44,29.38,29.39,90413.0,28.6239,28.6336,28.5753,28.585,90413.0
2023-11-06 13:40:00,29.39,29.39,29.33,29.33,65647.0,28.585,28.585,28.5266,28.5266,65647.0
2023-11-06 13:50:00,29.32,29.33,29.29,29.33,59898.0,28.5169,28.5266,28.4877,28.5266,59898.0
2023-11-06 14:00:00,29.34,29.34,29.28,29.28,97407.0,28.5364,28.5364,28.478,28.478,97407.0
2023-11-06 14:10:00,29.28,29.29,29.25,29.29,84910.0,28.478,28.4877,28.4488,28.4877,84910.0
2023-11-06 14:20:00,29.29,29.3,29.27,29.3,84581.0,28.4877,28.4975,28.4683,28.4975,84581.0
2023-11-06 14:30:00,29.3,29.31,29.3,29.3,58758.0,28.4975,28.5072,28.4975,28.4975,58758.0
2023-11-06 14:40:00,29.3,29.33,29.29,29.33,86245.0,28.4975,28.5266,28.4877,28.5266,86245.0
2023-11-06 14:50:00,29.34,29.34,29.3,29.3,86216.0,28.5364,28.5364,28.4975,28.4975,86216.0
2023-11-06 15:00:00,29.29,29.32,29.29,29.3,85854.0,28.4877,28.5169,28.4877,28.4975,85854.0
2023-11-06 15:10:00,29.3,29.33,29.3,29.32,85354.0,28.4975,28.5266,28.4975,28.5169,85354.0
2023-11-06 15:20:00,29.32,29.32,29.23,29.25,188211.0,28.5169,28.5169,28.4294,28.4488,188211.0
2023-11-06 15:30:00,29.25,29.25,29.2,29.2,96586.0,28.4488,28.4488,28.4002,28.4002,96586.0
2023-11-06 15:40:00,29.2,29.2,29.14,29.14,174602.0,28.4002,28.4002,28.3418,28.3418,174602.0
2023-11-06 15:50:00,29.14,29.17,29.11,29.15,623322.0,28.3418,28.371,28.3127,28.3516,623322.0
2023-11-07 09:30:00,28.75,28.83,28.32,28.36,966688.0,27.9625,28.0403,27.5443,27.5832,966688.0
2023-11-07 09:40:00,28.36,28.38,28.15,28.15,545136.0,27.5832,27.6027,27.379,27.379,545136.0
2023-11-07 09:50:00,28.15,28.34,28.11,28.26,370274.0,27.379,27.5638,27.3401,27.486,370274.0
2023-11-07 10:00:00,28.27,28.41,28.25,28.41,239873.0,27.4957,27.6318,27.4762,27.6318,239873.0
2023-11-07 10:10:00,28.41,28.55,28.33,28.33,307574.0,27.6318,27.768,27.554,27.554,307574.0
2023-11-07 10:20:00,28.32,28.45,28.29,28.41,196435.0,27.5443,27.6707,27.5151,27.6318,196435.0
2023-11-07 10:30:00,28.4,28.46,28.38,28.4,162105.0,27.6221,27.6805,27.6027,27.6221,162105.0
2023-11-07 10:40:00,28.39,28.41,28.3,28.41,181656.0,27.6124,27.6318,27.5249,27.6318,181656.0
2023-11-07 10:50:00,28.4,28.46,28.36,28.45,172692.0,27.6221,27.6805,27.5832,27.6707,172692.0
2023-11-07 11:00:00,28.45,28.54,28.45,28.54,155316.0,27.6707,27.7583,27.6707,27.7583,155316.0
2023-11-07 11:10:00,28.54,28.62,28.54,28.55,167152.0,27.7583,27.8361,27.7583,27.768,167152.0
2023-11-07 11:20:00,28.56,28.56,28.36,28.41,235670.0,27.7777,27.7777,27.5832,27.6318,235670.0
2023-11-07 11:30:00,28.4,28.55,28.39,28.52,213884.0,27.6221,27.768,27.6124,27.7388,213884.0
2023-11-07 11:40:00,28.53,28.53,28.42,28.42,131108.0,27.7486,27.7486,27.6416,27.6416,131108.0
2023-11-07 11:50:00,28.41,28.47,28.39,28.45,102606.0,27.6318,27.6902,27.6124,27.6707,102606.0
2023-11-07 12:00:00,28.45,28.45,28.34,28.36,85846.0,27.6707,27.6707,27.5638,27.5832,85846.0
2023-11-07 12:10:00,28.36,28.37,28.31,28.33,98652.0,27.5832,27.5929,27.5346,27.554,98652.0
2023-11-07 12:20:00,28.34,28.37,28.3,28.31,83926.0,27.5638,27.5929,27.5249,27.5346,83926.0
2023-11-07 12:30:00,28.3,28.32,28.26,28.31,114566.0,27.5249,27.5443,27.486,27.5346,114566.0
2023-11-07 12:40:00,28.3,28.37,28.3,28.34,85763.0,27.5249,27.5929,27.5249,27.5638,85763.0
2023-11-07 12:50:00,28.34,28.39,28.34,28.36,80072.0,27.5638,27.6124,27.5638,27.5832,80072.0
2023-11-07 13:00:00,28.36,28.39,28.36,28.39,101498.0,27.5832,27.6124,27.5832,27.6124,101498.0
2023-11-07 13:10:00,28.39,28.46,28.39,28.45,74147.0,27.6124,27.6805,27.6124,27.6707,74147.0
2023-11-07 13:20:00,28.45,28.48,28.41,28.45,75737.0,27.6707,27.6999,27.6318,27.6707,75737.0
2023-11-07 13:30:00,28.46,28.5,28.45,28.5,75042.0,27.6805,27.7194,27.6707,27.7194,75042.0
2023-11-07 13:40:00,28.5,28.53,28.5,28.5,73842.0,27.7194,27.7486,27.7194,27.7194,73842.0
2023-11-07 13:50:00,28.5,28.57,28.5,28.55,89421.0,27.7194,27.7875,27.7194,27.768,89421.0
2023-11-07 14:00:00,28.55,28.59,28.5,28.5,80193.0,27.768,27.8069,27.7194,27.7194,80193.0
2023-11-07 14:10:00,28.5,28.57,28.5,28.54,67939.0,27.7194,27.7875,27.7194,27.7583,67939.0
2023-11-07 14:20:00,28.53,28.55,28.52,28.55,60879.0,27.7486,27.768,27.7388,27.768,60879.0
2023-11-07 14:30:00,28.55,28.55,28.52,28.52,71989.0,27.768,27.768,27.7388,27.7388,71989.0
2023-11-07 14:40:00,28.52,28.55,28.52,28.54,70336.0,27.7388,27.768,27.7388,27.7583,70336.0
2023-11-07 14:50:00,28.54,28.59,28.54,28.59,88091.0,27.7583,27.8069,27.7583,27.8069,88091.0
2023-11-07 15:00:00,28.59,28.59,28.54,28.55,151922.0,27.8069,27.8069,27.7583,27.768,151922.0
2023-11-07 15:10:00,28.55,28.59,28.55,28.59,137072.0,27.768,27.8069,27.768,27.8069,137072.0
2023-11-07 15:20:00,28.59,28.61,28.57,28.57,168407.0,27.8069,27.8264,27.7875,27.7875,168407.0
2023-11-07 15:30:00,28.58,28.63,28.57,28.63,296361.0,27.7972,27.8458,27.7875,27.8458,296361.0
2023-11-07 15:40:00,28.63,28.64,28.63,28.63,157383.0,27.8458,27.8555,27.8458,27.8458,157383.0
2023-11-07 15:50:00,28.63,28.64,28.53,28.57,908916.0,27.8458,27.8555,27.7486,27.7875,908916.0
2023-11-08 09:30:00,28.34,28.42,28.18,28.33,378164.0,27.5638,27.6416,27.4081,27.554,378164.0
2023-11-08 09:40:00,28.34,28.41,28.32,28.4,189775.0,27.5638,27.6318,27.5443,27.6221,189775.0
2023-11-08 09:50:00,28.39,28.43,28.32,28.34,234276.0,27.6124,27.6513,27.5443,27.5638,234276.0
2023-11-08 10:00:00,28.33,28.35,28.21,28.25,255967.0,27.554,27.5735,27.4373,27.4762,255967.0
2023-11-08 10:10:00,28.26,28.3,28.23,28.29,152785.0,27.486,27.5249,27.4568,27.5151,152785.0
2023-11-08 10:20:00,28.28,28.29,28.22,28.24,189046.0,27.5054,27.5151,27.447,27.4665,189046.0
2023-11-08 10:30:00,28.24,28.29,28.14,28.14,134833.0,27.4665,27.5151,27.3692,27.3692,134833.0
2023-11-08 10:40:00,28.14,28.14,28.04,28.07,115700.0,27.3692,27.3692,27.272,27.3012,115700.0
2023-11-08 10:50:00,28.07,28.15,28.04,28.1,128855.0,27.3012,27.379,27.272,27.3303,128855.0
2023-11-08 11:00:00,28.1,28.1,27.99,27.99,91916.0,27.3303,27.3303,27.2233,27.2233,91916.0
2023-11-08 11:10:00,28.0,28.1,28.0,28.09,116832.0,27.2331,27.3303,27.2331,27.3206,116832.0
2023-11-08 11:20:00,28.07,28.08,27.96,28.0,141578.0,27.3012,27.3109,27.1942,27.2331,141578.0
2023-11-08 11:30:00,28.0,28.05,27.98,27.99,97262.0,27.2331,27.2817,27.2136,27.2233,97262.0
2023-11-08 11:40:00,28.0,28.0,27.93,27.93,65959.0,27.2331,27.2331,27.165,27.165,65959.0
2023-11-08 11:50:00,27.94,27.98,27.93,27.95,76828.0,27.1747,27.2136,27.165,27.1844,76828.0
2023-11-08 12:00:00,27.95,27.95,27.91,27.92,63368.0,27.1844,27.1844,27.1455,27.1553,63368.0
2023-11-08 12:10:00,27.92,27.94,27.85,27.85,139567.0,27.1553,27.1747,27.0872,27.0872,139567.0
2023-11-08 12:20:00,27.85,27.86,27.8,27.82,77579.0,27.0872,27.0969,27.0386,27.058,77579.0
2023-11-08 12:30:00,27.82,27.83,27.77,27.82,84159.0,27.058,27.0677,27.0094,27.058,84159.0
2023-11-08 12:40:00,27.82,27.88,27.8,27.88,79712.0,27.058,27.1164,27.0386,27.1164,79712.0
2023-11-08 12:50:00,27.87,27.87,27.83,27.85,53172.0,27.1066,27.1066,27.0677,27.0872,53172.0
2023-11-08 13:00:00,27.84,27.91,27.8,27.88,53776.0,27.0775,27.1455,27.0386,27.1164,53776.0
2023-11-08 13:10:00,27.87,27.87,27.8,27.8,80678.0,27.1066,27.1066,27.0386,27.0386,80678.0
2023-11-08 13:20:00,27.79,27.82,27.78,27.82,48945.0,27.0288,27.058,27.0191,27.058,48945.0
2023-11-08 13:30:00,27.82,27.82,27.75,27.77,45430.0,27.058,27.058,26.9899,27.0094,45430.0
2023-11-08 13:40:00,27.78,27.78,27.75,27.77,68305.0,27.0191,27.0191,26.9899,27.0094,68305.0
2023-11-08 13:50:00,27.77,27.77,27.7,27.73,116623.0,27.0094,27.0094,26.9413,26.9705,116623.0
2023-11-08 14:00:00,27.73,27.73,27.71,27.73,37714.0,26.9705,26.9705,26.951,26.9705,37714.0
2023-11-08 14:10:00,27.73,27.75,27.71,27.71,56238.0,26.9705,26.9899,26.951,26.951,56238.0
2023-11-08 14:20:00,27.7,27.7,27.63,27.65,74545.0,26.9413,26.9413,26.8732,26.8927,74545.0
2023-11-08 14:30:00,27.64,27.66,27.63,27.63,165859.0,26.8829,26.9024,26.8732,26.8732,165859.0
2023-11-08 14:40:00,27.64,27.66,27.61,27.63,67388.0,26.8829,26.9024,26.8538,26.8732,67388.0
2023-11-08 14:50:00,27.63,27.63,27.54,27.54,86856.0,26.8732,26.8732,26.7857,26.7857,86856.0
2023-11-08 15:00:00,27.55,27.66,27.55,27.66,135878.0,26.7954,26.9024,26.7954,26.9024,135878.0
2023-11-08 15:10:00,27.66,27.7,27.64,27.69,85955.0,26.9024,26.9413,26.8829,26.9316,85955.0
2023-11-08 15:20:00,27.68,27.73,27.68,27.7,112479.0,26.9218,26.9705,26.9218,26.9413,112479.0
2023-11-08 15:30:00,27.7,27.74,27.7,27.72,134478.0,26.9413,26.9802,26.9413,26.9607,134478.0
2023-11-08 15:40:00,27.73,27.75,27.72,27.73,144168.0,26.9705,26.9899,26.9607,26.9705,144168.0
2023-11-08 15:50:00,27.73,27.75,27.68,27.68,410088.0,26.9705,26.9899,26.9218,26.9218,410088.0
2023-11-09 09:30:00,27.8,27.8,27.42,27.69,377156.0,27.0386,27.0386,26.669,26.9316,377156.0
2023-11-09 09:40:00,27.69,28.09,27.69,28.09,184530.0,26.9316,27.3206,26.9316,27.3206,184530.0
2023-11-09 09:50:00,28.09,28.14,28.04,28.11,173795.0,27.3206,27.3692,27.272,27.3401,173795.0
2023-11-09 10:00:00,28.11,28.15,28.04,28.1,71247.0,27.3401,27.379,27.272,27.3303,71247.0
2023-11-09 10:10:00,28.09,28.18,28.07,28.09,111072.0,27.3206,27.4081,27.3012,27.3206,111072.0
2023-11-09 10:20:00,28.1,28.12,28.02,28.04,63867.0,27.3303,27.3498,27.2525,27.272,63867.0
2023-11-09 10:30:00,28.04,28.16,28.0,28.16,82406.0,27.272,27.3887,27.2331,27.3887,82406.0
2023-11-09 10:40:00,28.17,28.25,28.13,28.15,110025.0,27.3984,27.4762,27.3595,27.379,110025.0
2023-11-09 10:50:00,28.16,28.16,28.05,28.09,46528.0,27.3887,27.3887,27.2817,27.3206,46528.0
2023-11-09 11:00:00,28.1,28.1,28.01,28.03,43243.0,27.3303,27.3303,27.2428,27.2623,43243.0
2023-11-09 11:10:00,28.04,28.11,28.03,28.09,71811.0,27.272,27.3401,27.2623,27.3206,71811.0
2023-11-09 11:20:00,28.08,28.19,28.08,28.15,96578.0,27.3109,27.4179,27.3109,27.379,96578.0
2023-11-09 11:30:00,28.16,28.16,28.08,28.11,74439.0,27.3887,27.3887,27.3109,27.3401,74439.0
2023-11-09 11:40:00,28.11,28.12,28.07,28.08,36161.0,27.3401,27.3498,27.3012,27.3109,36161.0
2023-11-09 11:50:00,28.07,28.07,27.91,27.95,59957.0,27.3012,27.3012,27.1455,27.1844,59957.0
2023-11-09 12:00:00,27.94,28.07,27.94,28.06,117789.0,27.1747,27.3012,27.1747,27.2914,117789.0
2023-11-09 12:10:00,28.07,28.07,28.0,28.01,31462.0,27.3012,27.3012,27.2331,27.2428,31462.0
2023-11-09 12:20:00,28.01,28.02,27.95,27.95,17893.0,27.2428,27.2525,27.1844,27.1844,17893.0
2023-11-09 12:30:00,27.96,27.98,27.93,27.94,170530.0,27.1942,27.2136,27.165,27.1747,170530.0
2023-11-09 12:40:00,27.93,27.93,27.89,27.91,36006.0,27.165,27.165,27.1261,27.1455,36006.0
2023-11-09 12:50:00,27.91,27.95,27.91,27.94,35817.0,27.1455,27.1844,27.1455,27.1747,35817.0
2023-11-09 13:00:00,27.95,27.95,27.76,27.86,123769.0,27.1844,27.1844,26.9996,27.0969,123769.0
2023-11-09 13:10:00,27.85,27.99,27.84,27.96,98126.0,27.0872,27.2233,27.0775,27.1942,98126.0
2023-11-09 13:20:00,27.96,28.03,27.95,28.0,45505.0,27.1942,27.2623,27.1844,27.2331,45505.0
2023-11-09 13:30:00,27.98,27.98,27.94,27.96,33933.0,27.2136,27.2136,27.1747,27.1942,33933.0
2023-11-09 13:40:00,27.95,27.95,27.88,27.93,22097.0,27.1844,27.1844,27.1164,27.165,22097.0
2023-11-09 13:50:00,27.93,27.93,27.88,27.9,26198.0,27.165,27.165,27.1164,27.1358,26198.0
2023-11-09 14:00:00,27.89,27.9,27.79,27.85,197669.0,27.1261,27.1358,27.0288,27.0872,197669.0
2023-11-09 14:10:00,27.85,27.85,27.73,27.73,64416.0,27.0872,27.0872,26.9705,26.9705,64416.0
2023-11-09 14:20:00,27.73,27.79,27.72,27.73,43119.0,26.9705,27.0288,26.9607,26.9705,43119.0
2023-11-09 14:30:00,27.72,27.73,27.63,27.66,65678.0,26.9607,26.9705,26.8732,26.9024,65678.0
2023-11-09 14:40:00,27.67,27.72,27.65,27.71,40566.0,26.9121,26.9607,26.8927,26.951,40566.0
2023-11-09 14:50:00,27.71,27.71,27.68,27.68,48844.0,26.951,26.951,26.9218,26.9218,48844.0
2023-11-09 15:00:00,27.68,27.71,27.66,27.68,54344.0,26.9218,26.951,26.9024,26.9218,54344.0
2023-11-09 15:10:00,27.69,27.73,27.68,27.68,55959.0,26.9316,26.9705,26.9218,26.9218,55959.0
2023-11-09 15:20:00,27.68,27.7,27.66,27.67,49630.0,26.9218,26.9413,26.9024,26.9121,49630.0
2023-11-09 15:30:00,27.67,27.68,27.61,27.61,75353.0,26.9121,26.9218,26.8538,26.8538,75353.0
2023-11-09 15:40:00,27.6,27.64,27.6,27.61,81803.0,26.844,26.8829,26.844,26.8538,81803.0
2023-11-09 15:50:00,27.61,27.62,27.57,27.58,447571.0,26.8538,26.8635,26.8149,26.8246,447571.0
2023-11-10 09:30:00,27.26,27.4,27.18,27.22,285598.0,26.5133,26.6495,26.4355,26.4744,285598.0
2023-11-10 09:40:00,27.23,27.27,27.17,27.18,81826.0,26.4842,26.5231,26.4258,26.4355,81826.0
2023-11-10 09:50:00,27.17,27.19,27.11,27.16,110302.0,26.4258,26.4453,26.3675,26.4161,110302.0
2023-11-10 10:00:00,27.15,27.29,27.02,27.26,215475.0,26.4064,26.5425,26.2799,26.5133,215475.0
2023-11-10 10:10:00,27.25,27.28,27.18,27.28,81783.0,26.5036,26.5328,26.4355,26.5328,81783.0
2023-11-10 10:20:00,27.29,27.3,27.15,27.19,79245.0,26.5425,26.5522,26.4064,26.4453,79245.0
2023-11-10 10:30:00,27.18,27.21,27.12,27.12,164216.0,26.4355,26.4647,26.3772,26.3772,164216.0
2023-11-10 10:40:00,27.13,27.16,27.02,27.04,132854.0,26.3869,26.4161,26.2799,26.2994,132854.0
2023-11-10 10:50:00,27.04,27.1,27.04,27.1,120416.0,26.2994,26.3577,26.2994,26.3577,120416.0
2023-11-10 11:00:00,27.1,27.25,27.09,27.22,91363.0,26.3577,26.5036,26.348,26.4744,91363.0
2023-11-10 11:10:00,27.22,27.24,27.16,27.23,43379.0,26.4744,26.4939,26.4161,26.4842,43379.0
2023-11-10 11:20:00,27.22,27.23,27.17,27.19,76578.0,26.4744,26.4842,26.4258,26.4453,76578.0
2023-11-10 11:30:00,27.18,27.2,27.13,27.2,120407.0,26.4355,26.455,26.3869,26.455,120407.0
2023-11-10 11:40:00,27.2,27.27,27.2,27.25,55133.0,26.455,26.5231,26.455,26.5036,55133.0
2023-11-10 11:50:00,27.25,27.28,27.24,27.25,29821.0,26.5036,26.5328,26.4939,26.5036,29821.0
2023-11-10 12:00:00,27.24,27.27,27.22,27.26,22986.0,26.4939,26.5231,26.4744,26.5133,22986.0
2023-11-10 12:10:00,27.26,27.26,27.21,27.22,16695.0,26.5133,26.5133,26.4647,26.4744,16695.0
2023-11-10 12:20:00,27.21,27.21,27.17,27.18,29361.0,26.4647,26.4647,26.4258,26.4355,29361.0
2023-11-10 12:30:00,27.19,27.23,27.18,27.23,59938.0,26.4453,26.4842,26.4355,26.4842,59938.0
2023-11-10 12:40:00,27.22,27.22,27.12,27.13,115491.0,26.4744,26.4744,26.3772,26.3869,115491.0
2023-11-10 12:50:00,27.12,27.13,27.1,27.12,30980.0,26.3772,26.3869,26.3577,26.3772,30980.0
2023-11-10 13:00:00,27.13,27.16,27.13,27.14,30522.0,26.3869,26.4161,26.3869,26.3966,30522.0
2023-11-10 13:10:00,27.13,27.16,27.12,27.13,27492.0,26.3869,26.4161,26.3772,26.3869,27492.0
2023-11-10 13:20:00,27.14,27.15,27.07,27.07,31584.0,26.3966,26.4064,26.3285,26.3285,31584.0
2023-11-10 13:30:00,27.07,27.11,27.07,27.09,70476.0,26.3285,26.3675,26.3285,26.348,70476.0
2023-11-10 13:40:00,27.09,27.14,27.07,27.14,59162.0,26.348,26.3966,26.3285,26.3966,59162.0
2023-11-10 13:50:00,27.13,27.13,27.08,27.08,51849.0,26.3869,26.3869,26.3383,26.3383,51849.0
2023-11-10 14:00:00,27.08,27.11,27.05,27.1,38326.0,26.3383,26.3675,26.3091,26.3577,38326.0
2023-11-10 14:10:00,27.1,27.14,27.1,27.12,37156.0,26.3577,26.3966,26.3577,26.3772,37156.0
2023-11-10 14:20:00,27.12,27.13,27.08,27.09,35392.0,26.3772,26.3869,26.3383,26.348,35392.0
2023-11-10 14:30:00,27.1,27.1,27.05,27.07,24807.0,26.3577,26.3577,26.3091,26.3285,24807.0
2023-11-10 14:40:00,27.06,27.08,27.05,27.05,27328.0,26.3188,26.3383,26.3091,26.3091,27328.0
2023-11-10 14:50:00,27.06,27.09,27.06,27.09,29459.0,26.3188,26.348,26.3188,26.348,29459.0
2023-11-10 15:00:00,27.08,27.09,27.07,27.09,33583.0,26.3383,26.348,26.3285,26.348,33583.0
2023-11-10 15:10:00,27.1,27.17,27.1,27.17,73842.0,26.3577,26.4258,26.3577,26.4258,73842.0
2023-11-10 15:20:00,27.17,27.18,27.13,27.16,69522.0,26.4258,26.4355,26.3869,26.4161,69522.0
2023-11-10 15:30:00,27.16,27.23,27.14,27.22,147809.0,26.4161,26.4842,26.3966,26.4744,147809.0
2023-11-10 15:40:00,27.23,27.28,27.23,27.28,168455.0,26.4842,26.5328,26.4842,26.5328,168455.0
2023-11-10 15:50:00,27.29,27.29,27.25,27.26,386484.0,26.5425,26.5425,26.5036,26.5133,386484.0
2023-11-13 09:30:00,27.19,27.3,27.1,27.17,235269.0,26.4453,26.5522,26.3577,26.4258,235269.0
2023-11-13 09:40:00,27.17,27.17,27.05,27.05,55767.0,26.4258,26.4258,26.3091,26.3091,55767.0
2023-11-13 09:50:00,27.06,27.13,27.06,27.06,51164.0,26.3188,26.3869,26.3188,26.3188,51164.0
2023-11-13 10:00:00,27.05,27.23,27.03,27.19,92920.0,26.3091,26.4842,26.2896,26.4453,92920.0
2023-11-13 10:10:00,27.19,27.19,27.09,27.12,32911.0,26.4453,26.4453,26.348,26.3772,32911.0
2023-11-13 10:20:00,27.11,27.13,27.02,27.04,40740.0,26.3675,26.3869,26.2799,26.2994,40740.0
2023-11-13 10:30:00,27.04,27.07,27.02,27.02,53740.0,26.2994,26.3285,26.2799,26.2799,53740.0
2023-11-13 10:40:00,27.03,27.13,27.03,27.12,66461.0,26.2896,26.3869,26.2896,26.3772,66461.0
2023-11-13 10:50:00,27.12,27.18,27.12,27.18,89191.0,26.3772,26.4355,26.3772,26.4355,89191.0
2023-11-13 11:00:00,27.17,27.21,27.16,27.17,81748.0,26.4258,26.4647,26.4161,26.4258,81748.0
2023-11-13 11:10:00,27.17,27.31,27.17,27.31,107679.0,26.4258,26.562,26.4258,26.562,107679.0
2023-11-13 11:20:00,27.31,27.32,27.23,27.24,49218.0,26.562,26.5717,26.4842,26.4939,49218.0
2023-11-13 11:30:00,27.23,27.33,27.23,27.33,79541.0,26.4842,26.5814,26.4842,26.5814,79541.0
2023-11-13 11:40:00,27.33,27.38,27.32,27.37,44611.0,26.5814,26.6301,26.5717,26.6203,44611.0
2023-11-13 11:50:00,27.37,27.38,27.33,27.34,38219.0,26.6203,26.6301,26.5814,26.5912,38219.0
2023-11-13 12:00:00,27.33,27.33,27.25,27.25,37760.0,26.5814,26.5814,26.5036,26.5036,37760.0
2023-11-13 12:10:00,27.26,27.26,27.19,27.23,53688.0,26.5133,26.5133,26.4453,26.4842,53688.0
2023-11-13 12:20:00,27.23,27.29,27.23,27.27,59837.0,26.4842,26.5425,26.4842,26.5231,59837.0
2023-11-13 12:30:00,27.27,27.27,27.23,27.25,13942.0,26.5231,26.5231,26.4842,26.5036,13942.0
2023-11-13 12:40:00,27.24,27.26,27.24,27.25,14339.0,26.4939,26.5133,26.4939,26.5036,14339.0
2023-11-13 12:50:00,27.24,27.24,27.2,27.21,29029.0,26.4939,26.4939,26.455,26.4647,29029.0
2023-11-13 13:00:00,27.22,27.22,27.2,27.21,22750.0,26.4744,26.4744,26.455,26.4647,22750.0
2023-11-13 13:10:00,27.22,27.27,27.22,27.26,24254.0,26.4744,26.5231,26.4744,26.5133,24254.0
2023-11-13 13:20:00,27.25,27.25,27.21,27.21,46573.0,26.5036,26.5036,26.4647,26.4647,46573.0
2023-11-13 13:30:00,27.2,27.2,27.17,27.17,17927.0,26.455,26.455,26.4258,26.4258,17927.0
2023-11-13 13:40:00,27.16,27.23,27.16,27.21,30266.0,26.4161,26.4842,26.4161,26.4647,30266.0
2023-11-13 13:50:00,27.22,27.23,27.2,27.21,17222.0,26.4744,26.4842,26.455,26.4647,17222.0
2023-11-13 14:00:00,27.22,27.24,27.21,27.21,95376.0,26.4744,26.4939,26.4647,26.4647,95376.0
2023-11-13 14:10:00,27.21,27.21,27.14,27.14,18609.0,26.4647,26.4647,26.3966,26.3966,18609.0
2023-11-13 14:20:00,27.13,27.15,27.13,27.15,13131.0,26.3869,26.4064,26.3869,26.4064,13131.0
2023-11-13 14:30:00,27.15,27.16,27.13,27.13,54479.0,26.4064,26.4161,26.3869,26.3869,54479.0
2023-11-13 14:40:00,27.13,27.16,27.13,27.14,41524.0,26.3869,26.4161,26.3869,26.3966,41524.0
2023-11-13 14:50:00,27.14,27.14,27.12,27.13,30977.0,26.3966,26.3966,26.3772,26.3869,30977.0
2023-11-13 15:00:00,27.13,27.13,27.1,27.11,52021.0,26.3869,26.3869,26.3577,26.3675,52021.0
2023-11-13 15:10:00,27.1,27.11,27.08,27.11,55485.0,26.3577,26.3675,26.3383,26.3675,55485.0
2023-11-13 15:20:00,27.11,27.11,27.09,27.09,21750.0,26.3675,26.3675,26.348,26.348,21750.0
2023-11-13 15:30:00,27.09,27.11,27.09,27.1,72325.0,26.348,26.3675,26.348,26.3577,72325.0
2023-11-13 15:40:00,27.11,27.13,27.09,27.11,74355.0,26.3675,26.3869,26.348,26.3675,74355.0
2023-11-13 15:50:00,27.1,27.1,27.04,27.05,141228.0,26.3577,26.3577,26.2994,26.3091,141228.0
2023-11-14 09:30:00,27.74,28.08,27.68,28.06,664538.0,26.9802,27.3109,26.9218,27.2914,664538.0
2023-11-14 09:40:00,28.06,28.11,27.97,27.98,203022.0,27.2914,27.3401,27.2039,27.2136,203022.0
2023-11-14 09:50:00,27.96,28.13,27.92,28.11,173807.0,27.1942,27.3595,27.1553,27.3401,173807.0
2023-11-14 10:00:00,28.11,28.12,27.99,28.05,160001.0,27.3401,27.3498,27.2233,27.2817,160001.0
2023-11-14 10:10:00,28.05,28.13,28.05,28.1,164006.0,27.2817,27.3595,27.2817,27.3303,164006.0
2023-11-14 10:20:00,28.1,28.27,28.07,28.23,213413.0,27.3303,27.4957,27.3012,27.4568,213413.0
2023-11-14 10:30:00,28.24,28.24,28.14,28.15,96101.0,27.4665,27.4665,27.3692,27.379,96101.0
2023-11-14 10:40:00,28.16,28.18,28.07,28.08,122717.0,27.3887,27.4081,27.3012,27.3109,122717.0
2023-11-14 10:50:00,28.08,28.14,28.02,28.12,104843.0,27.3109,27.3692,27.2525,27.3498,104843.0
2023-11-14 11:00:00,28.12,28.23,28.11,28.22,120016.0,27.3498,27.4568,27.3401,27.447,120016.0
2023-11-14 11:10:00,28.22,28.28,28.18,28.23,185250.0,27.447,27.5054,27.4081,27.4568,185250.0
2023-11-14 11:20:00,28.22,28.24,28.18,28.21,139098.0,27.447,27.4665,27.4081,27.4373,139098.0
2023-11-14 11:30:00,28.21,28.28,28.19,28.26,154327.0,27.4373,27.5054,27.4179,27.486,154327.0
2023-11-14 11:40:00,28.25,28.36,28.25,28.36,131384.0,27.4762,27.5832,27.4762,27.5832,131384.0
2023-11-14 11:50:00,28.36,28.36,28.25,28.25,103856.0,27.5832,27.5832,27.4762,27.4762,103856.0
2023-11-14 12:00:00,28.25,28.34,28.23,28.27,145328.0,27.4762,27.5638,27.4568,27.4957,145328.0
2023-11-14 12:10:00,28.27,28.27,28.18,28.24,156668.0,27.4957,27.4957,27.4081,27.4665,156668.0
2023-11-14 12:20:00,28.24,28.25,28.2,28.24,94820.0,27.4665,27.4762,27.4276,27.4665,94820.0
2023-11-14 12:30:00,28.24,28.27,28.21,28.26,51386.0,27.4665,27.4957,27.4373,27.486,51386.0
2023-11-14 12:40:00,28.26,28.29,28.25,28.29,39324.0,27.486,27.5151,27.4762,27.5151,39324.0
2023-11-14 12:50:00,28.3,28.3,28.25,28.27,75574.0,27.5249,27.5249,27.4762,27.4957,75574.0
2023-11-14 13:00:00,28.27,28.37,28.27,28.35,71524.0,27.4957,27.5929,27.4957,27.5735,71524.0
2023-11-14 13:10:00,28.35,28.35,28.3,28.33,44981.0,27.5735,27.5735,27.5249,27.554,44981.0
2023-11-14 13:20:00,28.32,28.37,28.3,28.36,63841.0,27.5443,27.5929,27.5249,27.5832,63841.0
2023-11-14 13:30:00,28.35,28.38,28.33,28.37,55603.0,27.5735,27.6027,27.554,27.5929,55603.0
2023-11-14 13:40:00,28.37,28.41,28.34,28.41,65739.0,27.5929,27.6318,27.5638,27.6318,65739.0
2023-11-14 13:50:00,28.42,28.45,28.41,28.43,103508.0,27.6416,27.6707,27.6318,27.6513,103508.0
2023-11-14 14:00:00,28.43,28.47,28.43,28.44,61622.0,27.6513,27.6902,27.6513,27.661,61622.0
2023-11-14 14:10:00,28.44,28.45,28.41,28.43,54830.0,27.661,27.6707,27.6318,27.6513,54830.0
2023-11-14 14:20:00,28.43,28.43,28.38,28.4,57430.0,27.6513,27.6513,27.6027,27.6221,57430.0
2023-11-14 14:30:00,28.4,28.41,28.35,28.39,59487.0,27.6221,27.6318,27.5735,27.6124,59487.0
2023-11-14 14:40:00,28.38,28.38,28.34,28.36,85840.0,27.6027,27.6027,27.5638,27.5832,85840.0
2023-11-14 14:50:00,28.36,28.43,28.36,28.42,52874.0,27.5832,27.6513,27.5832,27.6416,52874.0
2023-11-14 15:00:00,28.42,28.43,28.41,28.43,57273.0,27.6416,27.6513,27.6318,27.6513,57273.0
2023-11-14 15:10:00,28.43,28.46,28.43,28.44,118981.0,27.6513,27.6805,27.6513,27.661,118981.0
2023-11-14 15:20:00,28.43,28.5,28.42,28.5,82581.0,27.6513,27.7194,27.6416,27.7194,82581.0
2023-11-14 15:30:00,28.5,28.52,28.45,28.47,103062.0,27.7194,27.7388,27.6707,27.6902,103062.0
2023-11-14 15:40:00,28.47,28.5,28.39,28.39,97163.0,27.6902,27.7194,27.6124,27.6124,97163.0
2023-11-14 15:50:00,28.39,28.39,28.31,28.33,349586.0,27.6124,27.6124,27.5346,27.554,349586.0
2023-11-15 09:30:00,28.42,28.5,28.25,28.44,324046.0,27.6416,27.7194,27.4762,27.661,324046.0
2023-11-15 09:40:00,28.43,28.47,28.2,28.2,298050.0,27.6513,27.6902,27.4276,27.4276,298050.0
2023-11-15 09:50:00,28.2,28.21,28.0,28.15,329651.0,27.4276,27.4373,27.2331,27.379,329651.0
2023-11-15 10:00:00,28.15,28.22,28.15,28.19,92121.0,27.379,27.447,27.379,27.4179,92121.0
2023-11-15 10:10:00,28.18,28.24,28.17,28.23,127720.0,27.4081,27.4665,27.3984,27.4568,127720.0
2023-11-15 10:20:00,28.24,28.28,28.18,28.25,73178.0,27.4665,27.5054,27.4081,27.4762,73178.0
2023-11-15 10:30:00,28.25,28.32,28.24,28.26,67482.0,27.4762,27.5443,27.4665,27.486,67482.0
2023-11-15 10:40:00,28.26,28.37,28.26,28.36,110734.0,27.486,27.5929,27.486,27.5832,110734.0
2023-11-15 10:50:00,28.37,28.4,28.32,28.37,80254.0,27.5929,27.6221,27.5443,27.5929,80254.0
2023-11-15 11:00:00,28.36,28.38,28.31,28.32,53993.0,27.5832,27.6027,27.5346,27.5443,53993.0
2023-11-15 11:10:00,28.33,28.34,28.27,28.3,42336.0,27.554,27.5638,27.4957,27.5249,42336.0
2023-11-15 11:20:00,28.3,28.32,28.27,28.3,34872.0,27.5249,27.5443,27.4957,27.5249,34872.0
2023-11-15 11:30:00,28.3,28.3,28.16,28.17,63015.0,27.5249,27.5249,27.3887,27.3984,63015.0
2023-11-15 11:40:00,28.18,28.26,28.16,28.26,79809.0,27.4081,27.486,27.3887,27.486,79809.0
2023-11-15 11:50:00,28.27,28.3,28.23,28.25,55966.0,27.4957,27.5249,27.4568,27.4762,55966.0
2023-11-15 12:00:00,28.25,28.26,28.22,28.23,86052.0,27.4762,27.486,27.447,27.4568,86052.0
2023-11-15 12:10:00,28.23,28.24,28.18,28.22,51911.0,27.4568,27.4665,27.4081,27.447,51911.0
2023-11-15 12:20:00,28.22,28.26,28.22,28.26,37237.0,27.447,27.486,27.447,27.486,37237.0
2023-11-15 12:30:00,28.27,28.28,28.26,28.28,32327.0,27.4957,27.5054,27.486,27.5054,32327.0
2023-11-15 12:40:00,28.27,28.28,28.2,28.21,31645.0,27.4957,27.5054,27.4276,27.4373,31645.0
2023-11-15 12:50:00,28.22,28.23,28.21,28.23,29929.0,27.447,27.4568,27.4373,27.4568,29929.0
2023-11-15 13:00:00,28.24,28.24,28.19,28.21,41593.0,27.4665,27.4665,27.4179,27.4373,41593.0
2023-11-15 13:10:00,28.21,28.21,28.19,28.2,21838.0,27.4373,27.4373,27.4179,27.4276,21838.0
2023-11-15 13:20:00,28.19,28.21,28.18,28.18,21164.0,27.4179,27.4373,27.4081,27.4081,21164.0
2023-11-15 13:30:00,28.18,28.19,28.16,28.19,48320.0,27.4081,27.4179,27.3887,27.4179,48320.0
2023-11-15 13:40:00,28.19,28.2,28.16,28.17,29198.0,27.4179,27.4276,27.3887,27.3984,29198.0
2023-11-15 13:50:00,28.18,28.21,28.18,28.2,24043.0,27.4081,27.4373,27.4081,27.4276,24043.0
2023-11-15 14:00:00,28.21,28.26,28.2,28.25,28702.0,27.4373,27.486,27.4276,27.4762,28702.0
2023-11-15 14:10:00,28.24,28.25,28.23,28.25,30720.0,27.4665,27.4762,27.4568,27.4762,30720.0
2023-11-15 14:20:00,28.25,28.27,28.25,28.27,25893.0,27.4762,27.4957,27.4762,27.4957,25893.0
2023-11-15 14:30:00,28.26,28.3,28.26,28.3,27028.0,27.486,27.5249,27.486,27.5249,27028.0
2023-11-15 14:40:00,28.29,28.31,28.27,28.27,27030.0,27.5151,27.5346,27.4957,27.4957,27030.0
2023-11-15 14:50:00,28.27,28.27,28.25,28.27,29206.0,27.4957,27.4957,27.4762,27.4957,29206.0
2023-11-15 15:00:00,28.26,28.27,28.25,28.25,27623.0,27.486,27.4957,27.4762,27.4762,27623.0
2023-11-15 15:10:00,28.25,28.27,28.23,28.27,37675.0,27.4762,27.4957,27.4568,27.4957,37675.0
2023-11-15 15:20:00,28.26,28.26,28.23,28.25,28572.0,27.486,27.486,27.4568,27.4762,28572.0
2023-11-15 15:30:00,28.25,28.27,28.24,28.25,30469.0,27.4762,27.4957,27.4665,27.4762,30469.0
2023-11-15 15:40:00,28.25,28.26,28.17,28.18,119418.0,27.4762,27.486,27.3984,27.4081,119418.0
2023-11-15 15:50:00,28.17,28.2,28.17,28.2,258022.0,27.3984,27.4276,27.3984,27.4276,258022.0
2023-11-16 09:30:00,28.23,28.49,28.19,28.48,510622.0,27.4568,27.7097,27.4179,27.6999,510622.0
2023-11-16 09:40:00,28.48,28.86,28.47,28.8,364839.0,27.6999,28.0695,27.6902,28.0112,364839.0
2023-11-16 09:50:00,28.79,28.81,28.6,28.62,282949.0,28.0014,28.0209,27.8166,27.8361,282949.0
2023-11-16 10:00:00,28.63,28.68,28.54,28.64,324640.0,27.8458,27.8944,27.7583,27.8555,324640.0
2023-11-16 10:10:00,28.64,28.72,28.51,28.7,296689.0,27.8555,27.9334,27.7291,27.9139,296689.0
2023-11-16 10:20:00,28.7,28.85,28.7,28.84,279422.0,27.9139,28.0598,27.9139,28.0501,279422.0
2023-11-16 10:30:00,28.84,29.07,28.83,28.99,644576.0,28.0501,28.2738,28.0403,28.196,644576.0
2023-11-16 10:40:00,28.98,29.02,28.85,28.87,276468.0,28.1862,28.2251,28.0598,28.0792,276468.0
2023-11-16 10:50:00,28.86,28.95,28.82,28.95,265728.0,28.0695,28.1571,28.0306,28.1571,265728.0
2023-11-16 11:00:00,28.94,28.98,28.89,28.95,246932.0,28.1473,28.1862,28.0987,28.1571,246932.0
2023-11-16 11:10:00,28.96,29.04,28.94,28.98,348562.0,28.1668,28.2446,28.1473,28.1862,348562.0
2023-11-16 11:20:00,28.97,28.98,28.82,28.83,291437.0,28.1765,28.1862,28.0306,28.0403,291437.0
2023-11-16 11:30:00,28.84,28.88,28.77,28.86,241072.0,28.0501,28.089,27.982,28.0695,241072.0
2023-11-16 11:40:00,28.86,28.88,28.66,28.66,133237.0,28.0695,28.089,27.875,27.875,133237.0
2023-11-16 11:50:00,28.68,28.71,28.66,28.7,112397.0,27.8944,27.9236,27.875,27.9139,112397.0
2023-11-16 12:00:00,28.7,28.75,28.7,28.71,114429.0,27.9139,27.9625,27.9139,27.9236,114429.0
2023-11-16 12:10:00,28.7,28.75,28.66,28.72,96773.0,27.9139,27.9625,27.875,27.9334,96773.0
2023-11-16 12:20:00,28.72,28.77,28.7,28.75,151569.0,27.9334,27.982,27.9139,27.9625,151569.0
2023-11-16 12:30:00,28.75,28.77,28.68,28.69,75984.0,27.9625,27.982,27.8944,27.9042,75984.0
2023-11-16 12:40:00,28.7,28.73,28.7,28.7,90569.0,27.9139,27.9431,27.9139,27.9139,90569.0
2023-11-16 12:50:00,28.71,28.73,28.68,28.71,53637.0,27.9236,27.9431,27.8944,27.9236,53637.0
2023-11-16 13:00:00,28.72,28.76,28.7,28.71,72252.0,27.9334,27.9723,27.9139,27.9236,72252.0
2023-11-16 13:10:00,28.71,28.72,28.68,28.68,84987.0,27.9236,27.9334,27.8944,27.8944,84987.0
2023-11-16 13:20:00,28.68,28.7,28.64,28.66,77294.0,27.8944,27.9139,27.8555,27.875,77294.0
2023-11-16 13:30:00,28.66,28.71,28.66,28.7,43255.0,27.875,27.9236,27.875,27.9139,43255.0
2023-11-16 13:40:00,28.69,28.73,28.66,28.66,70699.0,27.9042,27.9431,27.875,27.875,70699.0
2023-11-16 13:50:00,28.67,28.69,28.64,28.66,52564.0,27.8847,27.9042,27.8555,27.875,52564.0
2023-11-16 14:00:00,28.65,28.68,28.65,28.66,69497.0,27.8653,27.8944,27.8653,27.875,69497.0
2023-11-16 14:10:00,28.65,28.68,28.61,28.67,152777.0,27.8653,27.8944,27.8264,27.8847,152777.0
2023-11-16 14:20:00,28.68,28.7,28.66,28.68,72750.0,27.8944,27.9139,27.875,27.8944,72750.0
2023-11-16 14:30:00,28.68,28.72,28.68,28.7,111675.0,27.8944,27.9334,27.8944,27.9139,111675.0
2023-11-16 14:40:00,28.71,28.75,28.7,28.73,77591.0,27.9236,27.9625,27.9139,27.9431,77591.0
2023-11-16 14:50:00,28.74,28.75,28.73,28.74,83681.0,27.9528,27.9625,27.9431,27.9528,83681.0
2023-11-16 15:00:00,28.74,28.77,28.74,28.77,65027.0,27.9528,27.982,27.9528,27.982,65027.0
2023-11-16 15:10:00,28.77,28.77,28.66,28.66,152201.0,27.982,27.982,27.875,27.875,152201.0
2023-11-16 15:20:00,28.66,28.66,28.61,28.61,105754.0,27.875,27.875,27.8264,27.8264,105754.0
2023-11-16 15:30:00,28.61,28.61,28.52,28.61,276185.0,27.8264,27.8264,27.7388,27.8264,276185.0
2023-11-16 15:40:00,28.6,28.61,28.57,28.59,173609.0,27.8166,27.8264,27.7875,27.8069,173609.0
2023-11-16 15:50:00,28.59,28.66,28.57,28.62,347245.0,27.8069,27.875,27.7875,27.8361,347245.0
2023-11-17 09:30:00,28.69,28.86,28.66,28.67,284936.0,27.9042,28.0695,27.875,27.8847,284936.0
2023-11-17 09:40:00,28.67,28.67,28.54,28.56,114896.0,27.8847,27.8847,27.7583,27.7777,114896.0
2023-11-17 09:50:00,28.56,28.57,28.39,28.44,232999.0,27.7777,27.7875,27.6124,27.661,232999.0
2023-11-17 10:00:00,28.44,28.63,28.44,28.6,116069.0,27.661,27.8458,27.661,27.8166,116069.0
2023-11-17 10:10:00,28.6,28.6,28.5,28.57,91932.0,27.8166,27.8166,27.7194,27.7875,91932.0
2023-11-17 10:20:00,28.57,28.58,28.5,28.55,41243.0,27.7875,27.7972,27.7194,27.768,41243.0
2023-11-17 10:30:00,28.55,28.6,28.53,28.59,49450.0,27.768,27.8166,27.7486,27.8069,49450.0
2023-11-17 10:40:00,28.59,28.64,28.57,28.62,28321.0,27.8069,27.8555,27.7875,27.8361,28321.0
2023-11-17 10:50:00,28.62,28.64,28.59,28.61,36315.0,27.8361,27.8555,27.8069,27.8264,36315.0
2023-11-17 11:00:00,28.61,28.61,28.52,28.61,63071.0,27.8264,27.8264,27.7388,27.8264,63071.0
2023-11-17 11:10:00,28.61,28.64,28.52,28.53,69175.0,27.8264,27.8555,27.7388,27.7486,69175.0
2023-11-17 11:20:00,28.53,28.54,28.48,28.5,47073.0,27.7486,27.7583,27.6999,27.7194,47073.0
2023-11-17 11:30:00,28.51,28.51,28.46,28.46,59936.0,27.7291,27.7291,27.6805,27.6805,59936.0
2023-11-17 11:40:00,28.45,28.45,28.39,28.42,60415.0,27.6707,27.6707,27.6124,27.6416,60415.0
2023-11-17 11:50:00,28.42,28.48,28.41,28.48,42364.0,27.6416,27.6999,27.6318,27.6999,42364.0
2023-11-17 12:00:00,28.48,28.49,28.45,28.47,56462.0,27.6999,27.7097,27.6707,27.6902,56462.0
2023-11-17 12:10:00,28.47,28.5,28.47,28.5,41027.0,27.6902,27.7194,27.6902,27.7194,41027.0
2023-11-17 12:20:00,28.51,28.54,28.48,28.49,20871.0,27.7291,27.7583,27.6999,27.7097,20871.0
2023-11-17 12:30:00,28.5,28.56,28.5,28.56,39765.0,27.7194,27.7777,27.7194,27.7777,39765.0
2023-11-17 12:40:00,28.56,28.61,28.55,28.55,68904.0,27.7777,27.8264,27.768,27.768,68904.0
2023-11-17 12:50:00,28.54,28.55,28.53,28.55,18553.0,27.7583,27.768,27.7486,27.768,18553.0
2023-11-17 13:00:00,28.56,28.62,28.56,28.61,98044.0,27.7777,27.8361,27.7777,27.8264,98044.0
2023-11-17 13:10:00,28.62,28.66,28.6,28.63,76865.0,27.8361,27.875,27.8166,27.8458,76865.0
2023-11-17 13:20:00,28.63,28.65,28.62,28.65,82074.0,27.8458,27.8653,27.8361,27.8653,82074.0
2023-11-17 13:30:00,28.66,28.66,28.59,28.63,55391.0,27.875,27.875,27.8069,27.8458,55391.0
2023-11-17 13:40:00,28.64,28.64,28.62,28.63,76935.0,27.8555,27.8555,27.8361,27.8458,76935.0
2023-11-17 13:50:00,28.63,28.63,28.59,28.59,29865.0,27.8458,27.8458,27.8069,27.8069,29865.0
2023-11-17 14:00:00,28.59,28.59,28.55,28.55,34463.0,27.8069,27.8069,27.768,27.768,34463.0
2023-11-17 14:10:00,28.55,28.56,28.53,28.53,40449.0,27.768,27.7777,27.7486,27.7486,40449.0
2023-11-17 14:20:00,28.52,28.52,28.47,28.49,71729.0,27.7388,27.7388,27.6902,27.7097,71729.0
2023-11-17 14:30:00,28.49,28.51,28.43,28.43,71576.0,27.7097,27.7291,27.6513,27.6513,71576.0
2023-11-17 14:40:00,28.43,28.45,28.43,28.44,24625.0,27.6513,27.6707,27.6513,27.661,24625.0
2023-11-17 14:50:00,28.45,28.5,28.45,28.5,73307.0,27.6707,27.7194,27.6707,27.7194,73307.0
2023-11-17 15:00:00,28.49,28.49,28.45,28.47,52607.0,27.7097,27.7097,27.6707,27.6902,52607.0
2023-11-17 15:10:00,28.47,28.47,28.43,28.43,28550.0,27.6902,27.6902,27.6513,27.6513,28550.0
2023-11-17 15:20:00,28.43,28.45,28.43,28.44,30262.0,27.6513,27.6707,27.6513,27.661,30262.0
2023-11-17 15:30:00,28.44,28.44,28.41,28.41,38742.0,27.661,27.661,27.6318,27.6318,38742.0
2023-11-17 15:40:00,28.41,28.43,28.41,28.42,53393.0,27.6318,27.6513,27.6318,27.6416,53393.0
2023-11-17 15:50:00,28.42,28.43,28.41,28.43,238395.0,27.6416,27.6513,27.6318,27.6513,238395.0
2023-11-20 09:30:00,28.12,28.26,27.97,28.21,329591.0,27.3498,27.486,27.2039,27.4373,329591.0
2023-11-20 09:40:00,28.21,28.52,28.21,28.51,193142.0,27.4373,27.7388,27.4373,27.7291,193142.0
2023-11-20 09:50:00,28.51,28.52,28.39,28.42,129458.0,27.7291,27.7388,27.6124,27.6416,129458.0
2023-11-20 10:00:00,28.43,28.48,28.36,28.44,85351.0,27.6513,27.6999,27.5832,27.661,85351.0
2023-11-20 10:10:00,28.42,28.43,28.37,28.4,45429.0,27.6416,27.6513,27.5929,27.6221,45429.0
2023-11-20 10:20:00,28.39,28.41,28.32,28.38,57909.0,27.6124,27.6318,27.5443,27.6027,57909.0
2023-11-20 10:30:00,28.39,28.42,28.35,28.4,62716.0,27.6124,27.6416,27.5735,27.6221,62716.0
2023-11-20 10:40:00,28.4,28.44,28.34,28.41,70011.0,27.6221,27.661,27.5638,27.6318,70011.0
2023-11-20 10:50:00,28.4,28.42,28.36,28.38,29104.0,27.6221,27.6416,27.5832,27.6027,29104.0
2023-11-20 11:00:00,28.39,28.45,28.35,28.42,49623.0,27.6124,27.6707,27.5735,27.6416,49623.0
2023-11-20 11:10:00,28.43,28.47,28.41,28.44,98217.0,27.6513,27.6902,27.6318,27.661,98217.0
2023-11-20 11:20:00,28.44,28.48,28.43,28.46,45808.0,27.661,27.6999,27.6513,27.6805,45808.0
2023-11-20 11:30:00,28.46,28.48,28.44,28.45,23917.0,27.6805,27.6999,27.661,27.6707,23917.0
2023-11-20 11:40:00,28.45,28.48,28.42,28.42,38452.0,27.6707,27.6999,27.6416,27.6416,38452.0
2023-11-20 11:50:00,28.43,28.46,28.41,28.43,72223.0,27.6513,27.6805,27.6318,27.6513,72223.0
2023-11-20 12:00:00,28.43,28.44,28.38,28.42,53926.0,27.6513,27.661,27.6027,27.6416,53926.0
2023-11-20 12:10:00,28.41,28.48,28.41,28.48,30218.0,27.6318,27.6999,27.6318,27.6999,30218.0
2023-11-20 12:20:00,28.48,28.5,28.47,28.47,32369.0,27.6999,27.7194,27.6902,27.6902,32369.0
2023-11-20 12:30:00,28.46,28.46,28.36,28.37,30925.0,27.6805,27.6805,27.5832,27.5929,30925.0
2023-11-20 12:40:00,28.38,28.38,28.34,28.34,63215.0,27.6027,27.6027,27.5638,27.5638,63215.0
2023-11-20 12:50:00,28.34,28.35,28.3,28.34,61315.0,27.5638,27.5735,27.5249,27.5638,61315.0
2023-11-20 13:00:00,28.33,28.5,28.31,28.41,126972.0,27.554,27.7194,27.5346,27.6318,126972.0
2023-11-20 13:10:00,28.41,28.45,28.41,28.45,50543.0,27.6318,27.6707,27.6318,27.6707,50543.0
2023-11-20 13:20:00,28.46,28.48,28.44,28.44,25615.0,27.6805,27.6999,27.661,27.661,25615.0
2023-11-20 13:30:00,28.44,28.46,28.42,28.43,57826.0,27.661,27.6805,27.6416,27.6513,57826.0
2023-11-20 13:40:00,28.43,28.46,28.43,28.45,26986.0,27.6513,27.6805,27.6513,27.6707,26986.0
2023-11-20 13:50:00,28.45,28.46,28.44,28.45,16944.0,27.6707,27.6805,27.661,27.6707,16944.0
2023-11-20 14:00:00,28.45,28.45,28.43,28.44,14823.0,27.6707,27.6707,27.6513,27.661,14823.0
2023-11-20 14:10:00,28.45,28.46,28.42,28.43,21396.0,27.6707,27.6805,27.6416,27.6513,21396.0
2023-11-20 14:20:00,28.44,28.47,28.43,28.47,14189.0,27.661,27.6902,27.6513,27.6902,14189.0
2023-11-20 14:30:00,28.47,28.48,28.45,28.45,8489.0,27.6902,27.6999,27.6707,27.6707,8489.0
2023-11-20 14:40:00,28.45,28.48,28.45,28.46,40207.0,27.6707,27.6999,27.6707,27.6805,40207.0
2023-11-20 14:50:00,28.47,28.48,28.43,28.44,40846.0,27.6902,27.6999,27.6513,27.661,40846.0
2023-11-20 15:00:00,28.43,28.45,28.43,28.45,30937.0,27.6513,27.6707,27.6513,27.6707,30937.0
2023-11-20 15:10:00,28.45,28.45,28.42,28.45,61478.0,27.6707,27.6707,27.6416,27.6707,61478.0
2023-11-20 15:20:00,28.44,28.44,28.43,28.43,21940.0,27.661,27.661,27.6513,27.6513,21940.0
2023-11-20 15:30:00,28.44,28.49,28.44,28.49,59026.0,27.661,27.7097,27.661,27.7097,59026.0
2023-11-20 15:40:00,28.49,28.5,28.46,28.48,41280.0,27.7097,27.7194,27.6805,27.6999,41280.0
2023-11-20 15:50:00,28.48,28.53,28.48,28.53,357454.0,27.6999,27.7486,27.6999,27.7486,357454.0
2023-11-21 09:30:00,29.0,29.44,28.99,29.39,651207.0,28.2057,28.6336,28.196,28.585,651207.0
2023-11-21 09:40:00,29.39,29.48,29.33,29.45,331256.0,28.585,28.6725,28.5266,28.6434,331256.0
2023-11-21 09:50:00,29.47,29.59,29.4,29.43,229586.0,28.6628,28.7795,28.5947,28.6239,229586.0
2023-11-21 10:00:00,29.42,29.48,29.29,29.39,143442.0,28.6142,28.6725,28.4877,28.585,143442.0
2023-11-21 10:10:00,29.42,29.5,29.37,29.39,128125.0,28.6142,28.692,28.5656,28.585,128125.0
2023-11-21 10:20:00,29.38,29.48,29.37,29.46,259152.0,28.5753,28.6725,28.5656,28.6531,259152.0
2023-11-21 10:30:00,29.47,29.56,29.46,29.49,190182.0,28.6628,28.7503,28.6531,28.6823,190182.0
2023-11-21 10:40:00,29.49,29.56,29.44,29.52,105991.0,28.6823,28.7503,28.6336,28.7114,105991.0
2023-11-21 10:50:00,29.52,29.56,29.5,29.56,134742.0,28.7114,28.7503,28.692,28.7503,134742.0
2023-11-21 11:00:00,29.56,29.56,29.48,29.51,97790.0,28.7503,28.7503,28.6725,28.7017,97790.0
2023-11-21 11:10:00,29.51,29.56,29.49,29.5,80397.0,28.7017,28.7503,28.6823,28.692,80397.0
2023-11-21 11:20:00,29.5,29.5,29.36,29.39,134376.0,28.692,28.692,28.5558,28.585,134376.0
2023-11-21 11:30:00,29.38,29.43,29.34,29.41,108177.0,28.5753,28.6239,28.5364,28.6045,108177.0
2023-11-21 11:40:00,29.42,29.55,29.38,29.46,330162.0,28.6142,28.7406,28.5753,28.6531,330162.0
2023-11-21 11:50:00,29.45,29.48,29.41,29.43,79476.0,28.6434,28.6725,28.6045,28.6239,79476.0
2023-11-21 12:00:00,29.44,29.44,29.36,29.39,117886.0,28.6336,28.6336,28.5558,28.585,117886.0
2023-11-21 12:10:00,29.39,29.41,29.36,29.39,92458.0,28.585,28.6045,28.5558,28.585,92458.0
2023-11-21 12:20:00,29.41,29.46,29.39,29.46,69181.0,28.6045,28.6531,28.585,28.6531,69181.0
2023-11-21 12:30:00,29.46,29.5,29.44,29.49,77056.0,28.6531,28.692,28.6336,28.6823,77056.0
2023-11-21 12:40:00,29.5,29.51,29.46,29.49,102803.0,28.692,28.7017,28.6531,28.6823,102803.0
2023-11-21 12:50:00,29.49,29.54,29.48,29.53,87657.0,28.6823,28.7309,28.6725,28.7212,87657.0
2023-11-21 13:00:00,29.52,29.53,29.46,29.49,54627.0,28.7114,28.7212,28.6531,28.6823,54627.0
2023-11-21 13:10:00,29.5,29.5,29.41,29.44,94692.0,28.692,28.692,28.6045,28.6336,94692.0
2023-11-21 13:20:00,29.44,29.45,29.37,29.37,113937.0,28.6336,28.6434,28.5656,28.5656,113937.0
2023-11-21 13:30:00,29.37,29.39,29.32,29.32,107688.0,28.5656,28.585,28.5169,28.5169,107688.0
2023-11-21 13:40:00,29.32,29.34,29.3,29.31,74677.0,28.5169,28.5364,28.4975,28.5072,74677.0
2023-11-21 13:50:00,29.3,29.34,29.3,29.33,74491.0,28.4975,28.5364,28.4975,28.5266,74491.0
2023-11-21 14:00:00,29.33,29.38,29.2,29.23,90445.0,28.5266,28.5753,28.4002,28.4294,90445.0
2023-11-21 14:10:00,29.24,29.33,29.24,29.32,62011.0,28.4391,28.5266,28.4391,28.5169,62011.0
2023-11-21 14:20:00,29.32,29.35,29.3,29.33,123532.0,28.5169,28.5461,28.4975,28.5266,123532.0
2023-11-21 14:30:00,29.33,29.37,29.32,29.34,82843.0,28.5266,28.5656,28.5169,28.5364,82843.0
2023-11-21 14:40:00,29.34,29.37,29.33,29.36,89050.0,28.5364,28.5656,28.5266,28.5558,89050.0
2023-11-21 14:50:00,29.36,29.36,29.32,29.35,64420.0,28.5558,28.5558,28.5169,28.5461,64420.0
2023-11-21 15:00:00,29.36,29.36,29.3,29.3,106015.0,28.5558,28.5558,28.4975,28.4975,106015.0
2023-11-21 15:10:00,29.29,29.32,29.29,29.3,99709.0,28.4877,28.5169,28.4877,28.4975,99709.0
2023-11-21 15:20:00,29.31,29.34,29.29,29.29,124258.0,28.5072,28.5364,28.4877,28.4877,124258.0
2023-11-21 15:30:00,29.3,29.31,29.24,29.26,141720.0,28.4975,28.5072,28.4391,28.4586,141720.0
2023-11-21 15:40:00,29.25,29.27,29.22,29.25,148203.0,28.4488,28.4683,28.4197,28.4488,148203.0
2023-11-21 15:50:00,29.25,29.25,29.2,29.2,310647.0,28.4488,28.4488,28.4002,28.4002,310647.0
2023-11-22 09:30:00,29.25,29.34,29.12,29.32,320977.0,28.4488,28.5364,28.3224,28.5169,320977.0
2023-11-22 09:40:00,29.33,29.39,29.25,29.29,114984.0,28.5266,28.585,28.4488,28.4877,114984.0
2023-11-22 09:50:00,29.3,29.32,29.24,29.31,70739.0,28.4975,28.5169,28.4391,28.5072,70739.0
2023-11-22 10:00:00,29.3,29.3,29.12,29.13,143748.0,28.4975,28.4975,28.3224,28.3321,143748.0
2023-11-22 10:10:00,29.13,29.17,29.07,29.14,125352.0,28.3321,28.371,28.2738,28.3418,125352.0
2023-11-22 10:20:00,29.13,29.15,29.02,29.05,69404.0,28.3321,28.3516,28.2251,28.2543,69404.0
2023-11-22 10:30:00,29.05,29.11,29.04,29.07,66443.0,28.2543,28.3127,28.2446,28.2738,66443.0
2023-11-22 10:40:00,29.08,29.18,29.08,29.1,85663.0,28.2835,28.3808,28.2835,28.3029,85663.0
2023-11-22 10:50:00,29.09,29.16,29.05,29.14,119262.0,28.2932,28.3613,28.2543,28.3418,119262.0
2023-11-22 11:00:00,29.14,29.2,29.08,29.11,132000.0,28.3418,28.4002,28.2835,28.3127,132000.0
2023-11-22 11:10:00,29.11,29.12,29.06,29.07,54608.0,28.3127,28.3224,28.264,28.2738,54608.0
2023-11-22 11:20:00,29.06,29.1,29.02,29.07,87908.0,28.264,28.3029,28.2251,28.2738,87908.0
2023-11-22 11:30:00,29.07,29.14,29.07,29.12,45550.0,28.2738,28.3418,28.2738,28.3224,45550.0
2023-11-22 11:40:00,29.11,29.11,29.04,29.04,43173.0,28.3127,28.3127,28.2446,28.2446,43173.0
2023-11-22 11:50:00,29.04,29.05,29.02,29.04,29883.0,28.2446,28.2543,28.2251,28.2446,29883.0
2023-11-22 12:00:00,29.05,29.07,29.03,29.05,49421.0,28.2543,28.2738,28.2349,28.2543,49421.0
2023-11-22 12:10:00,29.05,29.12,29.03,29.1,42471.0,28.2543,28.3224,28.2349,28.3029,42471.0
2023-11-22 12:20:00,29.11,29.12,29.08,29.1,37133.0,28.3127,28.3224,28.2835,28.3029,37133.0
2023-11-22 12:30:00,29.09,29.11,29.07,29.07,31044.0,28.2932,28.3127,28.2738,28.2738,31044.0
2023-11-22 12:40:00,29.07,29.11,29.05,29.07,29220.0,28.2738,28.3127,28.2543,28.2738,29220.0
2023-11-22 12:50:00,29.07,29.13,29.06,29.13,24036.0,28.2738,28.3321,28.264,28.3321,24036.0
2023-11-22 13:00:00,29.13,29.16,29.13,29.16,31118.0,28.3321,28.3613,28.3321,28.3613,31118.0
2023-11-22 13:10:00,29.16,29.22,29.16,29.2,32647.0,28.3613,28.4197,28.3613,28.4002,32647.0
2023-11-22 13:20:00,29.19,29.21,29.18,29.2,21655.0,28.3905,28.4099,28.3808,28.4002,21655.0
2023-11-22 13:30:00,29.2,29.21,29.15,29.15,20128.0,28.4002,28.4099,28.3516,28.3516,20128.0
2023-11-22 13:40:00,29.16,29.16,29.13,29.13,19408.0,28.3613,28.3613,28.3321,28.3321,19408.0
2023-11-22 13:50:00,29.13,29.16,29.12,29.15,22794.0,28.3321,28.3613,28.3224,28.3516,22794.0
2023-11-22 14:00:00,29.16,29.21,29.16,29.21,25951.0,28.3613,28.4099,28.3613,28.4099,25951.0
2023-11-22 14:10:00,29.2,29.2,29.16,29.19,64020.0,28.4002,28.4002,28.3613,28.3905,64020.0
2023-11-22 14:20:00,29.2,29.23,29.19,29.23,9105.0,28.4002,28.4294,28.3905,28.4294,9105.0
2023-11-22 14:30:00,29.22,29.22,29.14,29.14,21819.0,28.4197,28.4197,28.3418,28.3418,21819.0
2023-11-22 14:40:00,29.14,29.16,29.13,29.16,14783.0,28.3418,28.3613,28.3321,28.3613,14783.0
2023-11-22 14:50:00,29.16,29.18,29.14,29.16,21930.0,28.3613,28.3808,28.3418,28.3613,21930.0
2023-11-22 15:00:00,29.16,29.2,29.16,29.18,24575.0,28.3613,28.4002,28.3613,28.3808,24575.0
2023-11-22 15:10:00,29.18,29.2,29.18,29.18,32953.0,28.3808,28.4002,28.3808,28.3808,32953.0
2023-11-22 15:20:00,29.18,29.22,29.18,29.21,92781.0,28.3808,28.4197,28.3808,28.4099,92781.0
2023-11-22 15:30:00,29.2,29.21,29.18,29.21,27184.0,28.4002,28.4099,28.3808,28.4099,27184.0
2023-11-22 15:40:00,29.2,29.21,29.2,29.21,43968.0,28.4002,28.4099,28.4002,28.4099,43968.0
2023-11-22 15:50:00,29.21,29.26,29.2,29.25,165397.0,28.4099,28.4586,28.4002,28.4488,165397.0
2023-11-24 09:30:00,29.2,29.34,29.18,29.34,252356.0,28.4002,28.5364,28.3808,28.5364,252356.0
2023-11-24 09:40:00,29.34,29.34,29.23,29.25,147630.0,28.5364,28.5364,28.4294,28.4488,147630.0
2023-11-24 09:50:00,29.25,29.39,29.25,29.33,65461.0,28.4488,28.585,28.4488,28.5266,65461.0
2023-11-24 10:00:00,29.34,29.5,29.34,29.49,126314.0,28.5364,28.692,28.5364,28.6823,126314.0
2023-11-24 10:10:00,29.48,29.52,29.45,29.46,99909.0,28.6725,28.7114,28.6434,28.6531,99909.0
2023-11-24 10:20:00,29.47,29.47,29.39,29.41,75979.0,28.6628,28.6628,28.585,28.6045,75979.0
2023-11-24 10:30:00,29.4,29.44,29.35,29.43,82885.0,28.5947,28.6336,28.5461,28.6239,82885.0
2023-11-24 10:40:00,29.43,29.44,29.36,29.36,39501.0,28.6239,28.6336,28.5558,28.5558,39501.0
2023-11-24 10:50:00,29.37,29.38,29.25,29.26,67025.0,28.5656,28.5753,28.4488,28.4586,67025.0
2023-11-24 11:00:00,29.25,29.28,29.22,29.23,106615.0,28.4488,28.478,28.4197,28.4294,106615.0
2023-11-24 11:10:00,29.22,29.26,29.22,29.24,34574.0,28.4197,28.4586,28.4197,28.4391,34574.0
2023-11-24 11:20:00,29.25,29.3,29.24,29.3,49550.0,28.4488,28.4975,28.4391,28.4975,49550.0
2023-11-24 11:30:00,29.3,29.3,29.26,29.27,37494.0,28.4975,28.4975,28.4586,28.4683,37494.0
2023-11-24 11:40:00,29.27,29.3,29.27,29.29,37378.0,28.4683,28.4975,28.4683,28.4877,37378.0
2023-11-24 11:50:00,29.29,29.32,29.27,29.29,31046.0,28.4877,28.5169,28.4683,28.4877,31046.0
2023-11-24 12:00:00,29.29,29.3,29.25,29.26,47599.0,28.4877,28.4975,28.4488,28.4586,47599.0
2023-11-24 12:10:00,29.27,29.29,29.23,29.25,68217.0,28.4683,28.4877,28.4294,28.4488,68217.0
2023-11-24 12:20:00,29.25,29.32,29.25,29.32,32759.0,28.4488,28.5169,28.4488,28.5169,32759.0
2023-11-24 12:30:00,29.32,29.32,29.3,29.31,23715.0,28.5169,28.5169,28.4975,28.5072,23715.0
2023-11-24 12:40:00,29.31,29.31,29.25,29.27,35745.0,28.5072,28.5072,28.4488,28.4683,35745.0
2023-11-24 12:50:00,29.27,29.33,29.27,29.32,221176.0,28.4683,28.5266,28.4683,28.5169,221176.0
2023-11-27 09:30:00,29.71,29.74,29.57,29.65,721158.0,28.8962,28.9254,28.7601,28.8379,721158.0
2023-11-27 09:40:00,29.65,29.66,29.52,29.57,129361.0,28.8379,28.8476,28.7114,28.7601,129361.0
2023-11-27 09:50:00,29.58,29.65,29.57,29.61,57730.0,28.7698,28.8379,28.7601,28.799,57730.0
2023-11-27 10:00:00,29.63,29.73,29.57,29.69,140798.0,28.8184,28.9157,28.7601,28.8768,140798.0
2023-11-27 10:10:00,29.69,29.84,29.65,29.81,65455.0,28.8768,29.0227,28.8379,28.9935,65455.0
2023-11-27 10:20:00,29.81,29.84,29.76,29.78,74305.0,28.9935,29.0227,28.9449,28.9643,74305.0
2023-11-27 10:30:00,29.78,29.86,29.73,29.73,140271.0,28.9643,29.0421,28.9157,28.9157,140271.0
2023-11-27 10:40:00,29.73,29.73,29.6,29.6,112264.0,28.9157,28.9157,28.7893,28.7893,112264.0
2023-11-27 10:50:00,29.6,29.6,29.49,29.56,92147.0,28.7893,28.7893,28.6823,28.7503,92147.0
2023-11-27 11:00:00,29.55,29.55,29.48,29.55,36973.0,28.7406,28.7406,28.6725,28.7406,36973.0
2023-11-27 11:10:00,29.55,29.58,29.52,29.54,50777.0,28.7406,28.7698,28.7114,28.7309,50777.0
2023-11-27 11:20:00,29.53,29.53,29.48,29.51,31886.0,28.7212,28.7212,28.6725,28.7017,31886.0
2023-11-27 11:30:00,29.51,29.53,29.46,29.51,41456.0,28.7017,28.7212,28.6531,28.7017,41456.0
2023-11-27 11:40:00,29.51,29.59,29.5,29.58,55513.0,28.7017,28.7795,28.692,28.7698,55513.0
2023-11-27 11:50:00,29.59,29.62,29.55,29.62,53543.0,28.7795,28.8087,28.7406,28.8087,53543.0
2023-11-27 12:00:00,29.61,29.63,29.59,29.6,27436.0,28.799,28.8184,28.7795,28.7893,27436.0
2023-11-27 12:10:00,29.61,29.63,29.59,29.62,43966.0,28.799,28.8184,28.7795,28.8087,43966.0
2023-11-27 12:20:00,29.63,29.63,29.61,29.62,30760.0,28.8184,28.8184,28.799,28.8087,30760.0
2023-11-27 12:30:00,29.61,29.61,29.55,29.55,22000.0,28.799,28.799,28.7406,28.7406,22000.0
2023-11-27 12:40:00,29.55,29.62,29.55,29.62,49895.0,28.7406,28.8087,28.7406,28.8087,49895.0
2023-11-27 12:50:00,29.62,29.65,29.61,29.64,99255.0,28.8087,28.8379,28.799,28.8282,99255.0
2023-11-27 13:00:00,29.64,29.75,29.61,29.74,146412.0,28.8282,28.9351,28.799,28.9254,146412.0
2023-11-27 13:10:00,29.74,29.79,29.74,29.77,99767.0,28.9254,28.974,28.9254,28.9546,99767.0
2023-11-27 13:20:00,29.77,29.83,29.77,29.83,40742.0,28.9546,29.013,28.9546,29.013,40742.0
2023-11-27 13:30:00,29.83,29.83,29.79,29.8,68848.0,29.013,29.013,28.974,28.9838,68848.0
2023-11-27 13:40:00,29.81,29.83,29.8,29.82,39736.0,28.9935,29.013,28.9838,29.0032,39736.0
2023-11-27 13:50:00,29.82,29.85,29.82,29.85,40210.0,29.0032,29.0324,29.0032,29.0324,40210.0
2023-11-27 14:00:00,29.84,29.91,29.84,29.87,106977.0,29.0227,29.0908,29.0227,29.0519,106977.0
2023-11-27 14:10:00,29.88,29.89,29.84,29.86,57141.0,29.0616,29.0713,29.0227,29.0421,57141.0
2023-11-27 14:20:00,29.86,29.91,29.86,29.91,37943.0,29.0421,29.0908,29.0421,29.0908,37943.0
2023-11-27 14:30:00,29.91,29.93,29.87,29.91,66724.0,29.0908,29.1102,29.0519,29.0908,66724.0
2023-11-27 14:40:00,29.91,29.92,29.89,29.89,49812.0,29.0908,29.1005,29.0713,29.0713,49812.0
2023-11-27 14:50:00,29.88,29.92,29.88,29.92,52263.0,29.0616,29.1005,29.0616,29.1005,52263.0
2023-11-27 15:00:00,29.92,29.95,29.9,29.91,105468.0,29.1005,29.1297,29.081,29.0908,105468.0
2023-11-27 15:10:00,29.91,29.91,29.85,29.88,61951.0,29.0908,29.0908,29.0324,29.0616,61951.0
2023-11-27 15:20:00,29.88,29.88,29.86,29.86,45067.0,29.0616,29.0616,29.0421,29.0421,45067.0
2023-11-27 15:30:00,29.86,29.86,29.81,29.84,95704.0,29.0421,29.0421,28.9935,29.0227,95704.0
2023-11-27 15:40:00,29.84,29.84,29.78,29.78,136453.0,29.0227,29.0227,28.9643,28.9643,136453.0
2023-11-27 15:50:00,29.79,29.81,29.77,29.78,296176.0,28.974,28.9935,28.9546,28.9643,296176.0
2023-11-28 09:30:00,30.18,30.31,30.06,30.2,396787.0,29.3534,29.4798,29.2367,29.3728,396787.0
2023-11-28 09:40:00,30.2,30.38,30.1,30.37,181453.0,29.3728,29.5479,29.2756,29.5382,181453.0
2023-11-28 09:50:00,30.36,30.41,30.23,30.31,143633.0,29.5284,29.5771,29.402,29.4798,143633.0
2023-11-28 10:00:00,30.31,30.45,30.28,30.3,234534.0,29.4798,29.616,29.4506,29.4701,234534.0
2023-11-28 10:10:00,30.29,30.34,30.22,30.29,85865.0,29.4604,29.509,29.3923,29.4604,85865.0
2023-11-28 10:20:00,30.28,30.34,30.28,30.29,54791.0,29.4506,29.509,29.4506,29.4604,54791.0
2023-11-28 10:30:00,30.28,30.49,30.28,30.49,138924.0,29.4506,29.6549,29.4506,29.6549,138924.0
2023-11-28 10:40:00,30.48,30.59,30.45,30.52,273074.0,29.6451,29.7521,29.616,29.6841,273074.0
2023-11-28 10:50:00,30.52,30.64,30.5,30.63,97397.0,29.6841,29.8008,29.6646,29.791,97397.0
2023-11-28 11:00:00,30.62,30.71,30.57,30.71,81901.0,29.7813,29.8688,29.7327,29.8688,81901.0
2023-11-28 11:10:00,30.71,30.79,30.71,30.77,253156.0,29.8688,29.9467,29.8688,29.9272,253156.0
2023-11-28 11:20:00,30.76,30.88,30.75,30.77,168199.0,29.9175,30.0342,29.9078,29.9272,168199.0
2023-11-28 11:30:00,30.78,30.86,30.78,30.86,112410.0,29.9369,30.0147,29.9369,30.0147,112410.0
2023-11-28 11:40:00,30.86,30.95,30.86,30.89,153754.0,30.0147,30.1023,30.0147,30.0439,153754.0
2023-11-28 11:50:00,30.89,31.0,30.89,31.0,118606.0,30.0439,30.1509,30.0439,30.1509,118606.0
2023-11-28 12:00:00,31.0,31.07,30.98,31.01,321513.0,30.1509,30.219,30.1315,30.1606,321513.0
2023-11-28 12:10:00,31.01,31.13,31.01,31.07,151838.0,30.1606,30.2773,30.1606,30.219,151838.0
2023-11-28 12:20:00,31.07,31.09,31.01,31.09,106717.0,30.219,30.2384,30.1606,30.2384,106717.0
2023-11-28 12:30:00,31.09,31.09,31.05,31.09,183963.0,30.2384,30.2384,30.1995,30.2384,183963.0
2023-11-28 12:40:00,31.09,31.1,30.99,31.03,139760.0,30.2384,30.2482,30.1412,30.1801,139760.0
2023-11-28 12:50:00,31.02,31.02,30.95,31.01,151322.0,30.1704,30.1704,30.1023,30.1606,151322.0
2023-11-28 13:00:00,31.01,31.05,30.96,31.05,277494.0,30.1606,30.1995,30.112,30.1995,277494.0
2023-11-28 13:10:00,31.05,31.05,30.95,30.96,101201.0,30.1995,30.1995,30.1023,30.112,101201.0
2023-11-28 13:20:00,30.97,31.0,30.97,31.0,38356.0,30.1217,30.1509,30.1217,30.1509,38356.0
2023-11-28 13:30:00,31.0,31.05,30.99,31.02,67182.0,30.1509,30.1995,30.1412,30.1704,67182.0
2023-11-28 13:40:00,31.02,31.1,31.02,31.1,68064.0,30.1704,30.2482,30.1704,30.2482,68064.0
2023-11-28 13:50:00,31.09,31.12,31.06,31.11,99541.0,30.2384,30.2676,30.2093,30.2579,99541.0
2023-11-28 14:00:00,31.11,31.19,31.11,31.19,129230.0,30.2579,30.3357,30.2579,30.3357,129230.0
2023-11-28 14:10:00,31.19,31.21,31.16,31.19,247745.0,30.3357,30.3552,30.3065,30.3357,247745.0
2023-11-28 14:20:00,31.2,31.2,31.09,31.09,82371.0,30.3454,30.3454,30.2384,30.2384,82371.0
2023-11-28 14:30:00,31.09,31.1,31.05,31.09,131518.0,30.2384,30.2482,30.1995,30.2384,131518.0
2023-11-28 14:40:00,31.09,31.1,31.05,31.07,83036.0,30.2384,30.2482,30.1995,30.219,83036.0
2023-11-28 14:50:00,31.08,31.14,31.08,31.14,142075.0,30.2287,30.2871,30.2287,30.2871,142075.0
2023-11-28 15:00:00,31.14,31.14,31.09,31.09,133134.0,30.2871,30.2871,30.2384,30.2384,133134.0
2023-11-28 15:10:00,31.1,31.12,31.09,31.11,114135.0,30.2482,30.2676,30.2384,30.2579,114135.0
2023-11-28 15:20:00,31.1,31.14,31.09,31.14,176915.0,30.2482,30.2871,30.2384,30.2871,176915.0
2023-11-28 15:30:00,31.14,31.14,31.09,31.11,161995.0,30.2871,30.2871,30.2384,30.2579,161995.0
2023-11-28 15:40:00,31.11,31.18,31.11,31.18,259091.0,30.2579,30.326,30.2579,30.326,259091.0
2023-11-28 15:50:00,31.18,31.23,31.15,31.22,805845.0,30.326,30.3746,30.2968,30.3649,805845.0
2023-11-29 09:30:00,31.24,31.3,31.04,31.24,536618.0,30.3843,30.4427,30.1898,30.3843,536618.0
2023-11-29 09:40:00,31.24,31.27,31.05,31.05,272469.0,30.3843,30.4135,30.1995,30.1995,272469.0
2023-11-29 09:50:00,31.05,31.16,31.02,31.1,213413.0,30.1995,30.3065,30.1704,30.2482,213413.0
2023-11-29 10:00:00,31.11,31.24,31.0,31.03,88239.0,30.2579,30.3843,30.1509,30.1801,88239.0
2023-11-29 10:10:00,31.02,31.16,30.96,31.08,126680.0,30.1704,30.3065,30.112,30.2287,126680.0
2023-11-29 10:20:00,31.07,31.21,31.06,31.2,154458.0,30.219,30.3552,30.2093,30.3454,154458.0
2023-11-29 10:30:00,31.19,31.22,31.1,31.12,98308.0,30.3357,30.3649,30.2482,30.2676,98308.0
2023-11-29 10:40:00,31.12,31.2,31.09,31.19,87024.0,30.2676,30.3454,30.2384,30.3357,87024.0
2023-11-29 10:50:00,31.2,31.25,31.17,31.25,61403.0,30.3454,30.3941,30.3162,30.3941,61403.0
2023-11-29 11:00:00,31.25,31.27,31.15,31.15,98491.0,30.3941,30.4135,30.2968,30.2968,98491.0
2023-11-29 11:10:00,31.16,31.18,31.05,31.05,64718.0,30.3065,30.326,30.1995,30.1995,64718.0
2023-11-29 11:20:00,31.04,31.09,31.02,31.07,37873.0,30.1898,30.2384,30.1704,30.219,37873.0
2023-11-29 11:30:00,31.06,31.17,31.05,31.12,96171.0,30.2093,30.3162,30.1995,30.2676,96171.0
2023-11-29 11:40:00,31.13,31.16,31.09,31.13,66427.0,30.2773,30.3065,30.2384,30.2773,66427.0
2023-11-29 11:50:00,31.13,31.16,31.11,31.14,46271.0,30.2773,30.3065,30.2579,30.2871,46271.0
2023-11-29 12:00:00,31.15,31.21,31.14,31.2,61994.0,30.2968,30.3552,30.2871,30.3454,61994.0
2023-11-29 12:10:00,31.2,31.2,31.18,31.18,29469.0,30.3454,30.3454,30.326,30.326,29469.0
2023-11-29 12:20:00,31.18,31.24,31.18,31.24,22753.0,30.326,30.3843,30.326,30.3843,22753.0
2023-11-29 12:30:00,31.23,31.25,31.22,31.24,29067.0,30.3746,30.3941,30.3649,30.3843,29067.0
2023-11-29 12:40:00,31.24,31.25,31.19,31.23,45585.0,30.3843,30.3941,30.3357,30.3746,45585.0
2023-11-29 12:50:00,31.23,31.23,31.2,31.21,60351.0,30.3746,30.3746,30.3454,30.3552,60351.0
2023-11-29 13:00:00,31.21,31.22,31.19,31.21,50200.0,30.3552,30.3649,30.3357,30.3552,50200.0
2023-11-29 13:10:00,31.21,31.23,31.14,31.14,44213.0,30.3552,30.3746,30.2871,30.2871,44213.0
2023-11-29 13:20:00,31.14,31.25,31.14,31.25,27266.0,30.2871,30.3941,30.2871,30.3941,27266.0
2023-11-29 13:30:00,31.25,31.28,31.25,31.25,60960.0,30.3941,30.4232,30.3941,30.3941,60960.0
2023-11-29 13:40:00,31.25,31.27,31.24,31.24,24048.0,30.3941,30.4135,30.3843,30.3843,24048.0
2023-11-29 13:50:00,31.23,31.29,31.23,31.27,19535.0,30.3746,30.433,30.3746,30.4135,19535.0
2023-11-29 14:00:00,31.27,31.38,31.27,31.38,86342.0,30.4135,30.5205,30.4135,30.5205,86342.0
2023-11-29 14:10:00,31.38,31.38,31.3,31.3,48632.0,30.5205,30.5205,30.4427,30.4427,48632.0
2023-11-29 14:20:00,31.31,31.31,31.29,31.29,38408.0,30.4524,30.4524,30.433,30.433,38408.0
2023-11-29 14:30:00,31.3,31.3,31.18,31.2,80717.0,30.4427,30.4427,30.326,30.3454,80717.0
2023-11-29 14:40:00,31.2,31.25,31.2,31.24,56455.0,30.3454,30.3941,30.3454,30.3843,56455.0
2023-11-29 14:50:00,31.25,31.27,31.25,31.27,18339.0,30.3941,30.4135,30.3941,30.4135,18339.0
2023-11-29 15:00:00,31.27,31.27,31.23,31.24,52927.0,30.4135,30.4135,30.3746,30.3843,52927.0
2023-11-29 15:10:00,31.24,31.25,31.2,31.22,158761.0,30.3843,30.3941,30.3454,30.3649,158761.0
2023-11-29 15:20:00,31.23,31.23,31.16,31.16,103835.0,30.3746,30.3746,30.3065,30.3065,103835.0
2023-11-29 15:30:00,31.16,31.18,31.14,31.14,92294.0,30.3065,30.326,30.2871,30.2871,92294.0
2023-11-29 15:40:00,31.14,31.16,31.13,31.14,94670.0,30.2871,30.3065,30.2773,30.2871,94670.0
2023-11-29 15:50:00,31.14,31.21,31.14,31.2,152793.0,30.2871,30.3552,30.2871,30.3454,152793.0
2023-11-30 09:30:00,31.06,31.07,30.86,30.92,364559.0,30.2093,30.219,30.0147,30.0731,364559.0
2023-11-30 09:40:00,30.93,31.02,30.87,31.0,236739.0,30.0828,30.1704,30.0245,30.1509,236739.0
2023-11-30 09:50:00,30.99,31.09,30.93,31.02,156866.0,30.1412,30.2384,30.0828,30.1704,156866.0
2023-11-30 10:00:00,31.03,31.09,30.93,30.93,137921.0,30.1801,30.2384,30.0828,30.0828,137921.0
2023-11-30 10:10:00,30.93,31.04,30.92,31.0,114674.0,30.0828,30.1898,30.0731,30.1509,114674.0
2023-11-30 10:20:00,31.0,31.05,30.95,30.95,41424.0,30.1509,30.1995,30.1023,30.1023,41424.0
2023-11-30 10:30:00,30.96,31.13,30.96,31.09,79291.0,30.112,30.2773,30.112,30.2384,79291.0
2023-11-30 10:40:00,31.09,31.16,31.06,31.09,48939.0,30.2384,30.3065,30.2093,30.2384,48939.0
2023-11-30 10:50:00,31.07,31.18,31.07,31.18,27337.0,30.219,30.326,30.219,30.326,27337.0
2023-11-30 11:00:00,31.18,31.2,31.13,31.16,57378.0,30.326,30.3454,30.2773,30.3065,57378.0
2023-11-30 11:10:00,31.16,31.21,31.14,31.18,47931.0,30.3065,30.3552,30.2871,30.326,47931.0
2023-11-30 11:20:00,31.18,31.29,31.16,31.27,60994.0,30.326,30.433,30.3065,30.4135,60994.0
2023-11-30 11:30:00,31.27,31.27,31.18,31.18,52375.0,30.4135,30.4135,30.326,30.326,52375.0
2023-11-30 11:40:00,31.18,31.22,31.13,31.22,57014.0,30.326,30.3649,30.2773,30.3649,57014.0
2023-11-30 11:50:00,31.23,31.24,31.16,31.18,54180.0,30.3746,30.3843,30.3065,30.326,54180.0
2023-11-30 12:00:00,31.18,31.23,31.17,31.22,48739.0,30.326,30.3746,30.3162,30.3649,48739.0
2023-11-30 12:10:00,31.22,31.24,31.19,31.19,49902.0,30.3649,30.3843,30.3357,30.3357,49902.0
2023-11-30 12:20:00,31.19,31.24,31.18,31.21,49731.0,30.3357,30.3843,30.326,30.3552,49731.0
2023-11-30 12:30:00,31.21,31.23,31.16,31.19,24270.0,30.3552,30.3746,30.3065,30.3357,24270.0
2023-11-30 12:40:00,31.19,31.2,31.17,31.18,22874.0,30.3357,30.3454,30.3162,30.326,22874.0
2023-11-30 12:50:00,31.19,31.21,31.11,31.12,32540.0,30.3357,30.3552,30.2579,30.2676,32540.0
2023-11-30 13:00:00,31.13,31.21,31.13,31.2,33754.0,30.2773,30.3552,30.2773,30.3454,33754.0
2023-11-30 13:10:00,31.2,31.23,31.2,31.22,14341.0,30.3454,30.3746,30.3454,30.3649,14341.0
2023-11-30 13:20:00,31.23,31.23,31.19,31.2,37503.0,30.3746,30.3746,30.3357,30.3454,37503.0
2023-11-30 13:30:00,31.2,31.22,31.17,31.22,21261.0,30.3454,30.3649,30.3162,30.3649,21261.0
2023-11-30 13:40:00,31.23,31.23,31.18,31.18,48710.0,30.3746,30.3746,30.326,30.326,48710.0
2023-11-30 13:50:00,31.18,31.19,31.16,31.19,24420.0,30.326,30.3357,30.3065,30.3357,24420.0
2023-11-30 14:00:00,31.18,31.2,31.16,31.19,31952.0,30.326,30.3454,30.3065,30.3357,31952.0
2023-11-30 14:10:00,31.19,31.21,31.18,31.21,29020.0,30.3357,30.3552,30.326,30.3552,29020.0
2023-11-30 14:20:00,31.22,31.23,31.2,31.23,24800.0,30.3649,30.3746,30.3454,30.3746,24800.0
2023-11-30 14:30:00,31.24,31.31,31.23,31.29,39305.0,30.3843,30.4524,30.3746,30.433,39305.0
2023-11-30 14:40:00,31.3,31.3,31.27,31.27,31358.0,30.4427,30.4427,30.4135,30.4135,31358.0
2023-11-30 14:50:00,31.27,31.29,31.25,31.29,118773.0,30.4135,30.433,30.3941,30.433,118773.0
2023-11-30 15:00:00,31.29,31.3,31.25,31.25,41951.0,30.433,30.4427,30.3941,30.3941,41951.0
2023-11-30 15:10:00,31.25,31.27,31.25,31.26,37689.0,30.3941,30.4135,30.3941,30.4038,37689.0
2023-11-30 15:20:00,31.25,31.25,31.22,31.25,60699.0,30.3941,30.3941,30.3649,30.3941,60699.0
2023-11-30 15:30:00,31.25,31.27,31.22,31.26,38631.0,30.3941,30.4135,30.3649,30.4038,38631.0
2023-11-30 15:40:00,31.26,31.29,31.25,31.27,80579.0,30.4038,30.433,30.3941,30.4135,80579.0
2023-11-30 15:50:00,31.27,31.33,31.24,31.32,294056.0,30.4135,30.4719,30.3843,30.4621,294056.0
2023-12-01 09:30:00,31.25,31.49,31.12,31.38,344241.0,30.3941,30.6275,30.2676,30.5205,344241.0
2023-12-01 09:40:00,31.36,31.45,31.31,31.39,150339.0,30.501,30.5886,30.4524,30.5302,150339.0
2023-12-01 09:50:00,31.38,31.46,31.3,31.4,89358.0,30.5205,30.5983,30.4427,30.5399,89358.0
2023-12-01 10:00:00,31.4,31.58,31.36,31.42,211145.0,30.5399,30.715,30.501,30.5594,211145.0
2023-12-01 10:10:00,31.42,31.44,31.3,31.41,205654.0,30.5594,30.5789,30.4427,30.5497,205654.0
2023-12-01 10:20:00,31.41,31.51,31.36,31.36,187721.0,30.5497,30.6469,30.501,30.501,187721.0
2023-12-01 10:30:00,31.35,31.38,31.3,31.33,127915.0,30.4913,30.5205,30.4427,30.4719,127915.0
2023-12-01 10:40:00,31.32,31.37,31.26,31.37,73617.0,30.4621,30.5108,30.4038,30.5108,73617.0
2023-12-01 10:50:00,31.38,31.41,31.33,31.34,50513.0,30.5205,30.5497,30.4719,30.4816,50513.0
2023-12-01 11:00:00,31.34,31.44,31.21,31.41,194592.0,30.4816,30.5789,30.3552,30.5497,194592.0
2023-12-01 11:10:00,31.4,31.57,31.4,31.5,168948.0,30.5399,30.7053,30.5399,30.6372,168948.0
2023-12-01 11:20:00,31.49,31.6,31.46,31.54,101785.0,30.6275,30.7345,30.5983,30.6761,101785.0
2023-12-01 11:30:00,31.54,31.55,31.47,31.51,73944.0,30.6761,30.6858,30.608,30.6469,73944.0
2023-12-01 11:40:00,31.5,31.63,31.48,31.62,64186.0,30.6372,30.7636,30.6178,30.7539,64186.0
2023-12-01 11:50:00,31.62,31.63,31.56,31.56,51387.0,30.7539,30.7636,30.6956,30.6956,51387.0
2023-12-01 12:00:00,31.55,31.56,31.5,31.55,55461.0,30.6858,30.6956,30.6372,30.6858,55461.0
2023-12-01 12:10:00,31.54,31.61,31.54,31.55,46349.0,30.6761,30.7442,30.6761,30.6858,46349.0
2023-12-01 12:20:00,31.56,31.59,31.55,31.56,39941.0,30.6956,30.7247,30.6858,30.6956,39941.0
2023-12-01 12:30:00,31.56,31.61,31.56,31.59,56228.0,30.6956,30.7442,30.6956,30.7247,56228.0
2023-12-01 12:40:00,31.59,31.71,31.59,31.71,77711.0,30.7247,30.8415,30.7247,30.8415,77711.0
2023-12-01 12:50:00,31.7,31.71,31.67,31.7,91689.0,30.8317,30.8415,30.8026,30.8317,91689.0
2023-12-01 13:00:00,31.7,31.73,31.65,31.66,77742.0,30.8317,30.8609,30.7831,30.7928,77742.0
2023-12-01 13:10:00,31.67,31.74,31.67,31.72,58681.0,30.8026,30.8706,30.8026,30.8512,58681.0
2023-12-01 13:20:00,31.71,31.77,31.65,31.75,119298.0,30.8415,30.8998,30.7831,30.8804,119298.0
2023-12-01 13:30:00,31.74,31.91,31.73,31.79,176861.0,30.8706,31.036,30.8609,30.9193,176861.0
2023-12-01 13:40:00,31.79,31.83,31.74,31.83,138523.0,30.9193,30.9582,30.8706,30.9582,138523.0
2023-12-01 13:50:00,31.83,31.84,31.77,31.81,38556.0,30.9582,30.9679,30.8998,30.9387,38556.0
2023-12-01 14:00:00,31.81,31.83,31.74,31.74,55468.0,30.9387,30.9582,30.8706,30.8706,55468.0
2023-12-01 14:10:00,31.73,31.79,31.72,31.73,87062.0,30.8609,30.9193,30.8512,30.8609,87062.0
2023-12-01 14:20:00,31.73,31.75,31.71,31.72,57005.0,30.8609,30.8804,30.8415,30.8512,57005.0
2023-12-01 14:30:00,31.71,31.75,31.66,31.69,66747.0,30.8415,30.8804,30.7928,30.822,66747.0
2023-12-01 14:40:00,31.7,31.74,31.69,31.71,111398.0,30.8317,30.8706,30.822,30.8415,111398.0
2023-12-01 14:50:00,31.71,31.73,31.68,31.73,31273.0,30.8415,30.8609,30.8123,30.8609,31273.0
2023-12-01 15:00:00,31.73,31.82,31.73,31.79,86343.0,30.8609,30.9484,30.8609,30.9193,86343.0
2023-12-01 15:10:00,31.79,31.86,31.79,31.84,60604.0,30.9193,30.9873,30.9193,30.9679,60604.0
2023-12-01 15:20:00,31.85,31.86,31.82,31.83,67783.0,30.9776,30.9873,30.9484,30.9582,67783.0
2023-12-01 15:30:00,31.82,31.86,31.82,31.83,75684.0,30.9484,30.9873,30.9484,30.9582,75684.0
2023-12-01 15:40:00,31.84,31.84,31.77,31.79,130096.0,30.9679,30.9679,30.8998,30.9193,130096.0
2023-12-01 15:50:00,31.79,31.83,31.78,31.8,676440.0,30.9193,30.9582,30.9095,30.929,676440.0
2023-12-04 09:30:00,31.12,31.27,30.98,31.13,1016857.0,30.2676,30.4135,30.1315,30.2773,1016857.0
2023-12-04 09:40:00,31.13,31.29,31.05,31.29,458784.0,30.2773,30.433,30.1995,30.433,458784.0
2023-12-04 09:50:00,31.28,31.28,31.02,31.15,441967.0,30.4232,30.4232,30.1704,30.2968,441967.0
2023-12-04 10:00:00,31.16,31.25,31.07,31.18,320604.0,30.3065,30.3941,30.219,30.326,320604.0
2023-12-04 10:10:00,31.17,31.27,31.11,31.25,178005.0,30.3162,30.4135,30.2579,30.3941,178005.0
2023-12-04 10:20:00,31.27,31.27,30.9,31.01,705707.0,30.4135,30.4135,30.0536,30.1606,705707.0
2023-12-04 10:30:00,31.02,31.05,30.75,30.88,503785.0,30.1704,30.1995,29.9078,30.0342,503785.0
2023-12-04 10:40:00,30.88,30.98,30.8,30.93,378071.0,30.0342,30.1315,29.9564,30.0828,378071.0
2023-12-04 10:50:00,30.92,30.92,30.78,30.8,409093.0,30.0731,30.0731,29.9369,29.9564,409093.0
2023-12-04 11:00:00,30.79,30.95,30.75,30.86,272620.0,29.9467,30.1023,29.9078,30.0147,272620.0
2023-12-04 11:10:00,30.86,30.91,30.82,30.89,193033.0,30.0147,30.0634,29.9758,30.0439,193033.0
2023-12-04 11:20:00,30.89,30.98,30.84,30.88,182813.0,30.0439,30.1315,29.9953,30.0342,182813.0
2023-12-04 11:30:00,30.88,30.88,30.79,30.82,114619.0,30.0342,30.0342,29.9467,29.9758,114619.0
2023-12-04 11:40:00,30.83,30.89,30.79,30.89,145606.0,29.9856,30.0439,29.9467,30.0439,145606.0
2023-12-04 11:50:00,30.89,30.96,30.84,30.95,167776.0,30.0439,30.112,29.9953,30.1023,167776.0
2023-12-04 12:00:00,30.95,31.06,30.95,31.05,125615.0,30.1023,30.2093,30.1023,30.1995,125615.0
2023-12-04 12:10:00,31.06,31.14,31.04,31.11,103006.0,30.2093,30.2871,30.1898,30.2579,103006.0
2023-12-04 12:20:00,31.11,31.12,30.97,30.99,169581.0,30.2579,30.2676,30.1217,30.1412,169581.0
2023-12-04 12:30:00,30.98,31.04,30.95,30.96,118059.0,30.1315,30.1898,30.1023,30.112,118059.0
2023-12-04 12:40:00,30.96,31.03,30.94,31.02,140142.0,30.112,30.1801,30.0925,30.1704,140142.0
2023-12-04 12:50:00,31.02,31.03,31.0,31.03,157266.0,30.1704,30.1801,30.1509,30.1801,157266.0
2023-12-04 13:00:00,31.04,31.04,30.95,30.96,83524.0,30.1898,30.1898,30.1023,30.112,83524.0
2023-12-04 13:10:00,30.96,30.97,30.86,30.86,110558.0,30.112,30.1217,30.0147,30.0147,110558.0
2023-12-04 13:20:00,30.86,30.91,30.84,30.86,138214.0,30.0147,30.0634,29.9953,30.0147,138214.0
2023-12-04 13:30:00,30.87,30.88,30.78,30.8,110621.0,30.0245,30.0342,29.9369,29.9564,110621.0
2023-12-04 13:40:00,30.81,30.84,30.77,30.8,152128.0,29.9661,29.9953,29.9272,29.9564,152128.0
2023-12-04 13:50:00,30.81,30.83,30.79,30.8,87087.0,29.9661,29.9856,29.9467,29.9564,87087.0
2023-12-04 14:00:00,30.8,30.85,30.79,30.8,62536.0,29.9564,30.005,29.9467,29.9564,62536.0
2023-12-04 14:10:00,30.8,30.82,30.8,30.81,75982.0,29.9564,29.9758,29.9564,29.9661,75982.0
2023-12-04 14:20:00,30.82,30.86,30.82,30.85,75199.0,29.9758,30.0147,29.9758,30.005,75199.0
2023-12-04 14:30:00,30.86,30.92,30.86,30.92,100083.0,30.0147,30.0731,30.0147,30.0731,100083.0
2023-12-04 14:40:00,30.91,30.98,30.91,30.98,104637.0,30.0634,30.1315,30.0634,30.1315,104637.0
2023-12-04 14:50:00,30.98,31.01,30.96,31.01,90198.0,30.1315,30.1606,30.112,30.1606,90198.0
2023-12-04 15:00:00,31.0,31.03,30.98,31.01,113749.0,30.1509,30.1801,30.1315,30.1606,113749.0
2023-12-04 15:10:00,31.02,31.02,31.0,31.01,136035.0,30.1704,30.1704,30.1509,30.1606,136035.0
2023-12-04 15:20:00,31.02,31.02,30.94,30.95,220121.0,30.1704,30.1704,30.0925,30.1023,220121.0
2023-12-04 15:30:00,30.94,30.94,30.86,30.9,293243.0,30.0925,30.0925,30.0147,30.0536,293243.0
2023-12-04 15:40:00,30.9,31.0,30.9,31.0,158905.0,30.0536,30.1509,30.0536,30.1509,158905.0
2023-12-04 15:50:00,31.0,31.07,31.0,31.01,612495.0,30.1509,30.219,30.1509,30.1606,612495.0
2023-12-05 09:30:00,30.68,30.95,30.63,30.64,550046.0,29.8397,30.1023,29.791,29.8008,550046.0
2023-12-05 09:40:00,30.64,30.64,30.35,30.47,436445.0,29.8008,29.8008,29.5187,29.6354,436445.0
2023-12-05 09:50:00,30.48,30.52,30.38,30.5,211791.0,29.6451,29.6841,29.5479,29.6646,211791.0
2023-12-05 10:00:00,30.5,30.73,30.45,30.49,551007.0,29.6646,29.8883,29.616,29.6549,551007.0
2023-12-05 10:10:00,30.48,30.54,30.38,30.41,192712.0,29.6451,29.7035,29.5479,29.5771,192712.0
2023-12-05 10:20:00,30.42,30.52,30.38,30.42,157557.0,29.5868,29.6841,29.5479,29.5868,157557.0
2023-12-05 10:30:00,30.42,30.45,30.26,30.27,263321.0,29.5868,29.616,29.4312,29.4409,263321.0
2023-12-05 10:40:00,30.27,30.3,30.23,30.27,127171.0,29.4409,29.4701,29.402,29.4409,127171.0
2023-12-05 10:50:00,30.26,30.39,30.18,30.39,177597.0,29.4312,29.5576,29.3534,29.5576,177597.0
2023-12-05 11:00:00,30.39,30.45,30.34,30.4,130997.0,29.5576,29.616,29.509,29.5673,130997.0
2023-12-05 11:10:00,30.39,30.4,30.3,30.34,120326.0,29.5576,29.5673,29.4701,29.509,120326.0
2023-12-05 11:20:00,30.33,30.43,30.3,30.41,77161.0,29.4993,29.5965,29.4701,29.5771,77161.0
2023-12-05 11:30:00,30.41,30.43,30.32,30.36,131728.0,29.5771,29.5965,29.4895,29.5284,131728.0
2023-12-05 11:40:00,30.36,30.43,30.36,30.39,129914.0,29.5284,29.5965,29.5284,29.5576,129914.0
2023-12-05 11:50:00,30.38,30.44,30.38,30.42,116584.0,29.5479,29.6062,29.5479,29.5868,116584.0
2023-12-05 12:00:00,30.42,30.54,30.39,30.52,105192.0,29.5868,29.7035,29.5576,29.6841,105192.0
2023-12-05 12:10:00,30.53,30.61,30.48,30.61,110539.0,29.6938,29.7716,29.6451,29.7716,110539.0
2023-12-05 12:20:00,30.62,30.63,30.55,30.55,84244.0,29.7813,29.791,29.7132,29.7132,84244.0
2023-12-05 12:30:00,30.55,30.57,30.48,30.56,65428.0,29.7132,29.7327,29.6451,29.723,65428.0
2023-12-05 12:40:00,30.56,30.56,30.5,30.53,31592.0,29.723,29.723,29.6646,29.6938,31592.0
2023-12-05 12:50:00,30.52,30.55,30.48,30.52,40818.0,29.6841,29.7132,29.6451,29.6841,40818.0
2023-12-05 13:00:00,30.52,30.57,30.5,30.54,25870.0,29.6841,29.7327,29.6646,29.7035,25870.0
2023-12-05 13:10:00,30.55,30.59,30.52,30.56,33030.0,29.7132,29.7521,29.6841,29.723,33030.0
2023-12-05 13:20:00,30.56,30.62,30.55,30.55,44469.0,29.723,29.7813,29.7132,29.7132,44469.0
2023-12-05 13:30:00,30.55,30.62,30.52,30.54,98564.0,29.7132,29.7813,29.6841,29.7035,98564.0
2023-12-05 13:40:00,30.54,30.54,30.47,30.52,27048.0,29.7035,29.7035,29.6354,29.6841,27048.0
2023-12-05 13:50:00,30.51,30.54,30.5,30.52,10426.0,29.6743,29.7035,29.6646,29.6841,10426.0
2023-12-05 14:00:00,30.52,30.55,30.48,30.55,29080.0,29.6841,29.7132,29.6451,29.7132,29080.0
2023-12-05 14:10:00,30.55,30.56,30.53,30.54,33541.0,29.7132,29.723,29.6938,29.7035,33541.0
2023-12-05 14:20:00,30.55,30.55,30.48,30.5,22470.0,29.7132,29.7132,29.6451,29.6646,22470.0
2023-12-05 14:30:00,30.5,30.57,30.5,30.53,23253.0,29.6646,29.7327,29.6646,29.6938,23253.0
2023-12-05 14:40:00,30.53,30.54,30.49,30.51,40962.0,29.6938,29.7035,29.6549,29.6743,40962.0
2023-12-05 14:50:00,30.51,30.63,30.51,30.61,71699.0,29.6743,29.791,29.6743,29.7716,71699.0
2023-12-05 15:00:00,30.6,30.66,30.59,30.63,56752.0,29.7619,29.8202,29.7521,29.791,56752.0
2023-12-05 15:10:00,30.63,30.63,30.59,30.6,55311.0,29.791,29.791,29.7521,29.7619,55311.0
2023-12-05 15:20:00,30.6,30.61,30.52,30.52,52771.0,29.7619,29.7716,29.6841,29.6841,52771.0
2023-12-05 15:30:00,30.52,30.57,30.52,30.55,116620.0,29.6841,29.7327,29.6841,29.7132,116620.0
2023-12-05 15:40:00,30.56,30.59,30.55,30.59,159034.0,29.723,29.7521,29.7132,29.7521,159034.0
2023-12-05 15:50:00,30.58,30.58,30.45,30.46,358976.0,29.7424,29.7424,29.616,29.6257,358976.0
2023-12-06 09:30:00,30.83,30.87,30.62,30.66,242456.0,29.9856,30.0245,29.7813,29.8202,242456.0
2023-12-06 09:40:00,30.65,30.65,30.46,30.56,81848.0,29.8105,29.8105,29.6257,29.723,81848.0
2023-12-06 09:50:00,30.57,30.66,30.52,30.54,98428.0,29.7327,29.8202,29.6841,29.7035,98428.0
2023-12-06 10:00:00,30.55,30.66,30.47,30.65,122114.0,29.7132,29.8202,29.6354,29.8105,122114.0
2023-12-06 10:10:00,30.66,30.82,30.6,30.77,110096.0,29.8202,29.9758,29.7619,29.9272,110096.0
2023-12-06 10:20:00,30.77,30.84,30.7,30.75,84385.0,29.9272,29.9953,29.8591,29.9078,84385.0
2023-12-06 10:30:00,30.76,30.92,30.76,30.91,91243.0,29.9175,30.0731,29.9175,30.0634,91243.0
2023-12-06 10:40:00,30.91,30.96,30.84,30.94,126941.0,30.0634,30.112,29.9953,30.0925,126941.0
2023-12-06 10:50:00,30.93,30.93,30.81,30.81,62247.0,30.0828,30.0828,29.9661,29.9661,62247.0
2023-12-06 11:00:00,30.8,30.83,30.75,30.77,54884.0,29.9564,29.9856,29.9078,29.9272,54884.0
2023-12-06 11:10:00,30.76,30.79,30.69,30.7,62170.0,29.9175,29.9467,29.8494,29.8591,62170.0
2023-12-06 11:20:00,30.7,30.7,30.59,30.6,76564.0,29.8591,29.8591,29.7521,29.7619,76564.0
2023-12-06 11:30:00,30.6,30.63,30.54,30.63,94113.0,29.7619,29.791,29.7035,29.791,94113.0
2023-12-06 11:40:00,30.63,30.64,30.58,30.64,129271.0,29.791,29.8008,29.7424,29.8008,129271.0
2023-12-06 11:50:00,30.65,30.68,30.64,30.66,89493.0,29.8105,29.8397,29.8008,29.8202,89493.0
2023-12-06 12:00:00,30.65,30.65,30.56,30.56,51842.0,29.8105,29.8105,29.723,29.723,51842.0
2023-12-06 12:10:00,30.55,30.56,30.5,30.56,74823.0,29.7132,29.723,29.6646,29.723,74823.0
2023-12-06 12:20:00,30.55,30.57,30.51,30.51,33589.0,29.7132,29.7327,29.6743,29.6743,33589.0
2023-12-06 12:30:00,30.52,30.54,30.5,30.51,17721.0,29.6841,29.7035,29.6646,29.6743,17721.0
2023-12-06 12:40:00,30.51,30.55,30.5,30.5,38155.0,29.6743,29.7132,29.6646,29.6646,38155.0
2023-12-06 12:50:00,30.5,30.54,30.5,30.53,34946.0,29.6646,29.7035,29.6646,29.6938,34946.0
2023-12-06 13:00:00,30.53,30.59,30.53,30.57,50063.0,29.6938,29.7521,29.6938,29.7327,50063.0
2023-12-06 13:10:00,30.57,30.58,30.47,30.5,74772.0,29.7327,29.7424,29.6354,29.6646,74772.0
2023-12-06 13:20:00,30.5,30.55,30.47,30.54,32880.0,29.6646,29.7132,29.6354,29.7035,32880.0
2023-12-06 13:30:00,30.54,30.6,30.54,30.59,88500.0,29.7035,29.7619,29.7035,29.7521,88500.0
2023-12-06 13:40:00,30.59,30.6,30.5,30.51,50454.0,29.7521,29.7619,29.6646,29.6743,50454.0
2023-12-06 13:50:00,30.52,30.55,30.52,30.55,27991.0,29.6841,29.7132,29.6841,29.7132,27991.0
2023-12-06 14:00:00,30.56,30.58,30.55,30.57,22466.0,29.723,29.7424,29.7132,29.7327,22466.0
2023-12-06 14:10:00,30.56,30.56,30.5,30.5,22018.0,29.723,29.723,29.6646,29.6646,22018.0
2023-12-06 14:20:00,30.5,30.51,30.5,30.5,27509.0,29.6646,29.6743,29.6646,29.6646,27509.0
2023-12-06 14:30:00,30.5,30.55,30.5,30.55,31245.0,29.6646,29.7132,29.6646,29.7132,31245.0
2023-12-06 14:40:00,30.56,30.6,30.56,30.6,13670.0,29.723,29.7619,29.723,29.7619,13670.0
2023-12-06 14:50:00,30.6,30.61,30.55,30.58,30055.0,29.7619,29.7716,29.7132,29.7424,30055.0
2023-12-06 15:00:00,30.58,30.59,30.52,30.53,44360.0,29.7424,29.7521,29.6841,29.6938,44360.0
2023-12-06 15:10:00,30.53,30.55,30.48,30.48,46426.0,29.6938,29.7132,29.6451,29.6451,46426.0
2023-12-06 15:20:00,30.48,30.48,30.45,30.48,74554.0,29.6451,29.6451,29.616,29.6451,74554.0
2023-12-06 15:30:00,30.48,30.48,30.44,30.44,73402.0,29.6451,29.6451,29.6062,29.6062,73402.0
2023-12-06 15:40:00,30.45,30.48,30.44,30.46,43087.0,29.616,29.6451,29.6062,29.6257,43087.0
2023-12-06 15:50:00,30.46,30.46,30.41,30.43,235950.0,29.6257,29.6257,29.5771,29.5965,235950.0
2023-12-07 09:30:00,30.62,30.62,30.34,30.34,200710.0,29.7813,29.7813,29.509,29.509,200710.0
2023-12-07 09:40:00,30.34,30.35,30.05,30.08,254547.0,29.509,29.5187,29.2269,29.2561,254547.0
2023-12-07 09:50:00,30.09,30.15,29.99,30.05,183616.0,29.2658,29.3242,29.1686,29.2269,183616.0
2023-12-07 10:00:00,30.04,30.21,30.04,30.11,97613.0,29.2172,29.3825,29.2172,29.2853,97613.0
2023-12-07 10:10:00,30.13,30.24,30.08,30.24,52473.0,29.3047,29.4117,29.2561,29.4117,52473.0
2023-12-07 10:20:00,30.25,30.27,30.17,30.22,55185.0,29.4214,29.4409,29.3436,29.3923,55185.0
2023-12-07 10:30:00,30.22,30.33,30.19,30.28,49345.0,29.3923,29.4993,29.3631,29.4506,49345.0
2023-12-07 10:40:00,30.29,30.3,30.21,30.27,63050.0,29.4604,29.4701,29.3825,29.4409,63050.0
2023-12-07 10:50:00,30.26,30.31,30.22,30.27,38211.0,29.4312,29.4798,29.3923,29.4409,38211.0
2023-12-07 11:00:00,30.28,30.34,30.24,30.28,53494.0,29.4506,29.509,29.4117,29.4506,53494.0
2023-12-07 11:10:00,30.28,30.32,30.25,30.25,40386.0,29.4506,29.4895,29.4214,29.4214,40386.0
2023-12-07 11:20:00,30.26,30.36,30.26,30.3,76861.0,29.4312,29.5284,29.4312,29.4701,76861.0
2023-12-07 11:30:00,30.3,30.3,30.21,30.27,39725.0,29.4701,29.4701,29.3825,29.4409,39725.0
2023-12-07 11:40:00,30.28,30.32,30.24,30.3,34484.0,29.4506,29.4895,29.4117,29.4701,34484.0
2023-12-07 11:50:00,30.3,30.31,30.27,30.29,37054.0,29.4701,29.4798,29.4409,29.4604,37054.0
2023-12-07 12:00:00,30.29,30.3,30.1,30.1,123829.0,29.4604,29.4701,29.2756,29.2756,123829.0
2023-12-07 12:10:00,30.11,30.17,30.11,30.15,74527.0,29.2853,29.3436,29.2853,29.3242,74527.0
2023-12-07 12:20:00,30.15,30.24,30.14,30.22,64545.0,29.3242,29.4117,29.3145,29.3923,64545.0
2023-12-07 12:30:00,30.21,30.25,30.21,30.25,16838.0,29.3825,29.4214,29.3825,29.4214,16838.0
2023-12-07 12:40:00,30.25,30.41,30.25,30.34,231254.0,29.4214,29.5771,29.4214,29.509,231254.0
2023-12-07 12:50:00,30.35,30.38,30.3,30.35,44938.0,29.5187,29.5479,29.4701,29.5187,44938.0
2023-12-07 13:00:00,30.34,30.39,30.33,30.39,34821.0,29.509,29.5576,29.4993,29.5576,34821.0
2023-12-07 13:10:00,30.39,30.43,30.39,30.41,48149.0,29.5576,29.5965,29.5576,29.5771,48149.0
2023-12-07 13:20:00,30.4,30.43,30.39,30.39,23523.0,29.5673,29.5965,29.5576,29.5576,23523.0
2023-12-07 13:30:00,30.4,30.45,30.4,30.42,23907.0,29.5673,29.616,29.5673,29.5868,23907.0
2023-12-07 13:40:00,30.42,30.47,30.41,30.45,56629.0,29.5868,29.6354,29.5771,29.616,56629.0
2023-12-07 13:50:00,30.44,30.46,30.38,30.38,33950.0,29.6062,29.6257,29.5479,29.5479,33950.0
2023-12-07 14:00:00,30.38,30.39,30.34,30.35,37455.0,29.5479,29.5576,29.509,29.5187,37455.0
2023-12-07 14:10:00,30.36,30.38,30.36,30.38,67519.0,29.5284,29.5479,29.5284,29.5479,67519.0
2023-12-07 14:20:00,30.38,30.39,30.3,30.31,28744.0,29.5479,29.5576,29.4701,29.4798,28744.0
2023-12-07 14:30:00,30.3,30.32,30.3,30.32,32884.0,29.4701,29.4895,29.4701,29.4895,32884.0
2023-12-07 14:40:00,30.32,30.32,30.29,30.3,38356.0,29.4895,29.4895,29.4604,29.4701,38356.0
2023-12-07 14:50:00,30.3,30.32,30.27,30.31,80331.0,29.4701,29.4895,29.4409,29.4798,80331.0
2023-12-07 15:00:00,30.32,30.32,30.28,30.3,72978.0,29.4895,29.4895,29.4506,29.4701,72978.0
2023-12-07 15:10:00,30.31,30.35,30.29,30.35,192690.0,29.4798,29.5187,29.4604,29.5187,192690.0
2023-12-07 15:20:00,30.35,30.35,30.31,30.32,27150.0,29.5187,29.5187,29.4798,29.4895,27150.0
2023-12-07 15:30:00,30.33,30.39,30.33,30.37,91771.0,29.4993,29.5576,29.4993,29.5382,91771.0
2023-12-07 15:40:00,30.36,30.36,30.29,30.29,75598.0,29.5284,29.5284,29.4604,29.4604,75598.0
2023-12-07 15:50:00,30.29,30.34,30.29,30.31,262853.0,29.4604,29.509,29.4604,29.4798,262853.0
2023-12-08 09:30:00,29.58,29.85,29.55,29.71,528283.0,28.7698,29.0324,28.7406,28.8962,528283.0
2023-12-08 09:40:00,29.7,29.84,29.7,29.84,96587.0,28.8865,29.0227,28.8865,29.0227,96587.0
2023-12-08 09:50:00,29.85,29.97,29.85,29.91,148446.0,29.0324,29.1491,29.0324,29.0908,148446.0
2023-12-08 10:00:00,29.92,30.09,29.87,29.98,202289.0,29.1005,29.2658,29.0519,29.1588,202289.0
2023-12-08 10:10:00,29.97,30.1,29.93,30.06,135684.0,29.1491,29.2756,29.1102,29.2367,135684.0
2023-12-08 10:20:00,30.05,30.08,29.98,30.05,39270.0,29.2269,29.2561,29.1588,29.2269,39270.0
2023-12-08 10:30:00,30.04,30.06,29.92,29.92,71614.0,29.2172,29.2367,29.1005,29.1005,71614.0
2023-12-08 10:40:00,29.92,29.92,29.83,29.86,46487.0,29.1005,29.1005,29.013,29.0421,46487.0
2023-12-08 10:50:00,29.86,29.95,29.83,29.93,59223.0,29.0421,29.1297,29.013,29.1102,59223.0
2023-12-08 11:00:00,29.94,29.95,29.86,29.92,98794.0,29.1199,29.1297,29.0421,29.1005,98794.0
2023-12-08 11:10:00,29.91,29.91,29.8,29.83,96499.0,29.0908,29.0908,28.9838,29.013,96499.0
2023-12-08 11:20:00,29.82,29.82,29.77,29.81,106531.0,29.0032,29.0032,28.9546,28.9935,106531.0
2023-12-08 11:30:00,29.82,29.86,29.76,29.77,128611.0,29.0032,29.0421,28.9449,28.9546,128611.0
2023-12-08 11:40:00,29.76,29.76,29.68,29.7,66371.0,28.9449,28.9449,28.8671,28.8865,66371.0
2023-12-08 11:50:00,29.7,29.7,29.64,29.64,112134.0,28.8865,28.8865,28.8282,28.8282,112134.0
2023-12-08 12:00:00,29.64,29.66,29.52,29.52,111057.0,28.8282,28.8476,28.7114,28.7114,111057.0
2023-12-08 12:10:00,29.51,29.55,29.43,29.55,157999.0,28.7017,28.7406,28.6239,28.7406,157999.0
2023-12-08 12:20:00,29.54,29.57,29.48,29.48,155260.0,28.7309,28.7601,28.6725,28.6725,155260.0
2023-12-08 12:30:00,29.48,29.48,29.45,29.45,133976.0,28.6725,28.6725,28.6434,28.6434,133976.0
2023-12-08 12:40:00,29.45,29.45,29.38,29.38,155054.0,28.6434,28.6434,28.5753,28.5753,155054.0
2023-12-08 12:50:00,29.38,29.44,29.36,29.44,92832.0,28.5753,28.6336,28.5558,28.6336,92832.0
2023-12-08 13:00:00,29.44,29.48,29.44,29.45,58722.0,28.6336,28.6725,28.6336,28.6434,58722.0
2023-12-08 13:10:00,29.45,29.59,29.45,29.59,92594.0,28.6434,28.7795,28.6434,28.7795,92594.0
2023-12-08 13:20:00,29.59,29.61,29.58,29.61,40780.0,28.7795,28.799,28.7698,28.799,40780.0
2023-12-08 13:30:00,29.61,29.64,29.61,29.64,22124.0,28.799,28.8282,28.799,28.8282,22124.0
2023-12-08 13:40:00,29.63,29.64,29.59,29.63,39256.0,28.8184,28.8282,28.7795,28.8184,39256.0
2023-12-08 13:50:00,29.63,29.63,29.52,29.52,21645.0,28.8184,28.8184,28.7114,28.7114,21645.0
2023-12-08 14:00:00,29.52,29.57,29.51,29.55,60712.0,28.7114,28.7601,28.7017,28.7406,60712.0
2023-12-08 14:10:00,29.55,29.62,29.54,29.59,49411.0,28.7406,28.8087,28.7309,28.7795,49411.0
2023-12-08 14:20:00,29.59,29.67,29.59,29.66,29779.0,28.7795,28.8573,28.7795,28.8476,29779.0
2023-12-08 14:30:00,29.67,29.67,29.64,29.66,41892.0,28.8573,28.8573,28.8282,28.8476,41892.0
2023-12-08 14:40:00,29.66,29.68,29.64,29.66,35253.0,28.8476,28.8671,28.8282,28.8476,35253.0
2023-12-08 14:50:00,29.65,29.67,29.64,29.67,55815.0,28.8379,28.8573,28.8282,28.8573,55815.0
2023-12-08 15:00:00,29.68,29.72,29.67,29.72,49207.0,28.8671,28.906,28.8573,28.906,49207.0
2023-12-08 15:10:00,29.72,29.73,29.69,29.73,40267.0,28.906,28.9157,28.8768,28.9157,40267.0
2023-12-08 15:20:00,29.73,29.77,29.73,29.77,98122.0,28.9157,28.9546,28.9157,28.9546,98122.0
2023-12-08 15:30:00,29.76,29.76,29.68,29.73,87030.0,28.9449,28.9449,28.8671,28.9157,87030.0
2023-12-08 15:40:00,29.73,29.75,29.68,29.7,124250.0,28.9157,28.9351,28.8671,28.8865,124250.0
2023-12-08 15:50:00,29.7,29.72,29.66,29.68,421014.0,28.8865,28.906,28.8476,28.8671,421014.0
2023-12-11 09:30:00,29.33,29.37,29.08,29.34,511880.0,28.5266,28.5656,28.2835,28.5364,511880.0
2023-12-11 09:40:00,29.35,29.41,29.32,29.41,119607.0,28.5461,28.6045,28.5169,28.6045,119607.0
2023-12-11 09:50:00,29.4,29.42,29.31,29.32,85081.0,28.5947,28.6142,28.5072,28.5169,85081.0
2023-12-11 10:00:00,29.32,29.46,29.31,29.43,81912.0,28.5169,28.6531,28.5072,28.6239,81912.0
2023-12-11 10:10:00,29.44,29.44,29.34,29.38,69406.0,28.6336,28.6336,28.5364,28.5753,69406.0
2023-12-11 10:20:00,29.37,29.41,29.26,29.29,95113.0,28.5656,28.6045,28.4586,28.4877,95113.0
2023-12-11 10:30:00,29.3,29.37,29.25,29.28,102355.0,28.4975,28.5656,28.4488,28.478,102355.0
2023-12-11 10:40:00,29.28,29.44,29.28,29.41,86740.0,28.478,28.6336,28.478,28.6045,86740.0
2023-12-11 10:50:00,29.4,29.44,29.39,29.39,55819.0,28.5947,28.6336,28.585,28.585,55819.0
2023-12-11 11:00:00,29.39,29.46,29.37,29.41,60059.0,28.585,28.6531,28.5656,28.6045,60059.0
2023-12-11 11:10:00,29.41,29.44,29.39,29.41,60843.0,28.6045,28.6336,28.585,28.6045,60843.0
2023-12-11 11:20:00,29.41,29.41,29.34,29.4,51074.0,28.6045,28.6045,28.5364,28.5947,51074.0
2023-12-11 11:30:00,29.39,29.48,29.37,29.47,52100.0,28.585,28.6725,28.5656,28.6628,52100.0
2023-12-11 11:40:00,29.47,29.48,29.41,29.41,52120.0,28.6628,28.6725,28.6045,28.6045,52120.0
2023-12-11 11:50:00,29.41,29.46,29.41,29.43,33262.0,28.6045,28.6531,28.6045,28.6239,33262.0
2023-12-11 12:00:00,29.44,29.48,29.38,29.38,73765.0,28.6336,28.6725,28.5753,28.5753,73765.0
2023-12-11 12:10:00,29.38,29.41,29.33,29.34,74485.0,28.5753,28.6045,28.5266,28.5364,74485.0
2023-12-11 12:20:00,29.33,29.39,29.33,29.37,42762.0,28.5266,28.585,28.5266,28.5656,42762.0
2023-12-11 12:30:00,29.37,29.39,29.34,29.39,31635.0,28.5656,28.585,28.5364,28.585,31635.0
2023-12-11 12:40:00,29.38,29.41,29.34,29.34,21671.0,28.5753,28.6045,28.5364,28.5364,21671.0
2023-12-11 12:50:00,29.34,29.35,29.3,29.34,28155.0,28.5364,28.5461,28.4975,28.5364,28155.0
2023-12-11 13:00:00,29.34,29.4,29.31,29.38,68263.0,28.5364,28.5947,28.5072,28.5753,68263.0
2023-12-11 13:10:00,29.39,29.44,29.34,29.37,61567.0,28.585,28.6336,28.5364,28.5656,61567.0
2023-12-11 13:20:00,29.38,29.39,29.36,29.39,26195.0,28.5753,28.585,28.5558,28.585,26195.0
2023-12-11 13:30:00,29.4,29.48,29.4,29.46,24324.0,28.5947,28.6725,28.5947,28.6531,24324.0
2023-12-11 13:40:00,29.45,29.51,29.45,29.51,19776.0,28.6434,28.7017,28.6434,28.7017,19776.0
2023-12-11 13:50:00,29.5,29.55,29.5,29.51,61579.0,28.692,28.7406,28.692,28.7017,61579.0
2023-12-11 14:00:00,29.53,29.57,29.53,29.57,41356.0,28.7212,28.7601,28.7212,28.7601,41356.0
2023-12-11 14:10:00,29.57,29.57,29.54,29.55,19977.0,28.7601,28.7601,28.7309,28.7406,19977.0
2023-12-11 14:20:00,29.55,29.6,29.53,29.6,70567.0,28.7406,28.7893,28.7212,28.7893,70567.0
2023-12-11 14:30:00,29.59,29.62,29.55,29.57,29273.0,28.7795,28.8087,28.7406,28.7601,29273.0
2023-12-11 14:40:00,29.57,29.57,29.52,29.54,32394.0,28.7601,28.7601,28.7114,28.7309,32394.0
2023-12-11 14:50:00,29.54,29.59,29.53,29.59,98028.0,28.7309,28.7795,28.7212,28.7795,98028.0
2023-12-11 15:00:00,29.59,29.6,29.57,29.59,48666.0,28.7795,28.7893,28.7601,28.7795,48666.0
2023-12-11 15:10:00,29.58,29.58,29.55,29.55,22168.0,28.7698,28.7698,28.7406,28.7406,22168.0
2023-12-11 15:20:00,29.55,29.57,29.52,29.57,36819.0,28.7406,28.7601,28.7114,28.7601,36819.0
2023-12-11 15:30:00,29.57,29.57,29.52,29.55,42888.0,28.7601,28.7601,28.7114,28.7406,42888.0
2023-12-11 15:40:00,29.55,29.6,29.55,29.59,89745.0,28.7406,28.7893,28.7406,28.7795,89745.0
2023-12-11 15:50:00,29.59,29.59,29.55,29.55,256026.0,28.7795,28.7795,28.7406,28.7406,256026.0
2023-12-12 09:30:00,29.65,29.65,29.24,29.29,257111.0,28.8379,28.8379,28.4391,28.4877,257111.0
2023-12-12 09:40:00,29.28,29.36,29.16,29.24,161454.0,28.478,28.5558,28.3613,28.4391,161454.0
2023-12-12 09:50:00,29.24,29.29,29.13,29.18,99766.0,28.4391,28.4877,28.3321,28.3808,99766.0
2023-12-12 10:00:00,29.18,29.28,29.13,29.28,49452.0,28.3808,28.478,28.3321,28.478,49452.0
2023-12-12 10:10:00,29.28,29.29,29.16,29.21,41146.0,28.478,28.4877,28.3613,28.4099,41146.0
2023-12-12 10:20:00,29.21,29.31,29.2,29.26,53467.0,28.4099,28.5072,28.4002,28.4586,53467.0
2023-12-12 10:30:00,29.27,29.29,29.2,29.2,31944.0,28.4683,28.4877,28.4002,28.4002,31944.0
2023-12-12 10:40:00,29.2,29.23,29.15,29.18,59872.0,28.4002,28.4294,28.3516,28.3808,59872.0
2023-12-12 10:50:00,29.19,29.19,29.09,29.14,52611.0,28.3905,28.3905,28.2932,28.3418,52611.0
2023-12-12 11:00:00,29.14,29.19,29.11,29.17,47781.0,28.3418,28.3905,28.3127,28.371,47781.0
2023-12-12 11:10:00,29.18,29.18,29.09,29.12,46853.0,28.3808,28.3808,28.2932,28.3224,46853.0
2023-12-12 11:20:00,29.13,29.13,29.05,29.05,39542.0,28.3321,28.3321,28.2543,28.2543,39542.0
2023-12-12 11:30:00,29.05,29.05,28.93,29.0,149987.0,28.2543,28.2543,28.1376,28.2057,149987.0
2023-12-12 11:40:00,29.01,29.02,28.91,28.91,77905.0,28.2154,28.2251,28.1181,28.1181,77905.0
2023-12-12 11:50:00,28.92,28.98,28.92,28.95,83314.0,28.1279,28.1862,28.1279,28.1571,83314.0
2023-12-12 12:00:00,28.96,28.98,28.89,28.89,69542.0,28.1668,28.1862,28.0987,28.0987,69542.0
2023-12-12 12:10:00,28.89,28.97,28.88,28.97,77680.0,28.0987,28.1765,28.089,28.1765,77680.0
2023-12-12 12:20:00,28.98,29.0,28.94,28.95,54416.0,28.1862,28.2057,28.1473,28.1571,54416.0
2023-12-12 12:30:00,28.95,28.95,28.81,28.81,174867.0,28.1571,28.1571,28.0209,28.0209,174867.0
2023-12-12 12:40:00,28.8,28.85,28.8,28.83,152506.0,28.0112,28.0598,28.0112,28.0403,152506.0
2023-12-12 12:50:00,28.82,28.84,28.79,28.79,111005.0,28.0306,28.0501,28.0014,28.0014,111005.0
2023-12-12 13:00:00,28.78,28.89,28.75,28.81,322898.0,27.9917,28.0987,27.9625,28.0209,322898.0
2023-12-12 13:10:00,28.8,28.82,28.73,28.74,93100.0,28.0112,28.0306,27.9431,27.9528,93100.0
2023-12-12 13:20:00,28.73,28.79,28.72,28.75,132068.0,27.9431,28.0014,27.9334,27.9625,132068.0
2023-12-12 13:30:00,28.75,28.79,28.75,28.78,70561.0,27.9625,28.0014,27.9625,27.9917,70561.0
2023-12-12 13:40:00,28.79,28.84,28.77,28.77,65247.0,28.0014,28.0501,27.982,27.982,65247.0
2023-12-12 13:50:00,28.76,28.8,28.76,28.79,39074.0,27.9723,28.0112,27.9723,28.0014,39074.0
2023-12-12 14:00:00,28.79,28.83,28.79,28.8,84849.0,28.0014,28.0403,28.0014,28.0112,84849.0
2023-12-12 14:10:00,28.79,28.79,28.75,28.77,90563.0,28.0014,28.0014,27.9625,27.982,90563.0
2023-12-12 14:20:00,28.78,28.82,28.77,28.77,38751.0,27.9917,28.0306,27.982,27.982,38751.0
2023-12-12 14:30:00,28.77,28.8,28.77,28.78,32992.0,27.982,28.0112,27.982,27.9917,32992.0
2023-12-12 14:40:00,28.79,28.8,28.75,28.77,44932.0,28.0014,28.0112,27.9625,27.982,44932.0
2023-12-12 14:50:00,28.78,28.84,28.78,28.83,50251.0,27.9917,28.0501,27.9917,28.0403,50251.0
2023-12-12 15:00:00,28.82,28.83,28.8,28.8,30853.0,28.0306,28.0403,28.0112,28.0112,30853.0
2023-12-12 15:10:00,28.8,28.8,28.77,28.77,50544.0,28.0112,28.0112,27.982,27.982,50544.0
2023-12-12 15:20:00,28.77,28.8,28.74,28.79,151322.0,27.982,28.0112,27.9528,28.0014,151322.0
2023-12-12 15:30:00,28.8,28.84,28.8,28.8,64025.0,28.0112,28.0501,28.0112,28.0112,64025.0
2023-12-12 15:40:00,28.81,28.84,28.81,28.82,107547.0,28.0209,28.0501,28.0209,28.0306,107547.0
2023-12-12 15:50:00,28.82,28.88,28.82,28.85,398143.0,28.0306,28.089,28.0306,28.0598,398143.0
2023-12-13 09:30:00,28.87,28.94,28.67,28.86,351112.0,28.0792,28.1473,27.8847,28.0695,351112.0
2023-12-13 09:40:00,28.87,28.97,28.81,28.97,140954.0,28.0792,28.1765,28.0209,28.1765,140954.0
2023-12-13 09:50:00,28.96,28.97,28.86,28.9,113724.0,28.1668,28.1765,28.0695,28.1084,113724.0
2023-12-13 10:00:00,28.89,28.95,28.85,28.88,80953.0,28.0987,28.1571,28.0598,28.089,80953.0
2023-12-13 10:10:00,28.89,28.98,28.83,28.98,66229.0,28.0987,28.1862,28.0403,28.1862,66229.0
2023-12-13 10:20:00,28.98,29.0,28.93,28.94,49197.0,28.1862,28.2057,28.1376,28.1473,49197.0
2023-12-13 10:30:00,28.94,28.97,28.92,28.94,52179.0,28.1473,28.1765,28.1279,28.1473,52179.0
2023-12-13 10:40:00,28.94,29.08,28.93,29.06,63670.0,28.1473,28.2835,28.1376,28.264,63670.0
2023-12-13 10:50:00,29.07,29.07,29.0,29.04,100044.0,28.2738,28.2738,28.2057,28.2446,100044.0
2023-12-13 11:00:00,29.04,29.07,28.96,28.98,46101.0,28.2446,28.2738,28.1668,28.1862,46101.0
2023-12-13 11:10:00,29.0,29.07,28.99,29.03,66513.0,28.2057,28.2738,28.196,28.2349,66513.0
2023-12-13 11:20:00,29.04,29.05,28.93,28.95,54383.0,28.2446,28.2543,28.1376,28.1571,54383.0
2023-12-13 11:30:00,28.95,29.02,28.94,29.02,93717.0,28.1571,28.2251,28.1473,28.2251,93717.0
2023-12-13 11:40:00,29.02,29.02,28.96,29.0,51546.0,28.2251,28.2251,28.1668,28.2057,51546.0
2023-12-13 11:50:00,29.01,29.04,28.97,28.97,28310.0,28.2154,28.2446,28.1765,28.1765,28310.0
2023-12-13 12:00:00,28.98,29.03,28.97,29.03,30243.0,28.1862,28.2349,28.1765,28.2349,30243.0
2023-12-13 12:10:00,29.02,29.02,28.97,28.97,33314.0,28.2251,28.2251,28.1765,28.1765,33314.0
2023-12-13 12:20:00,28.98,29.02,28.97,28.98,50937.0,28.1862,28.2251,28.1765,28.1862,50937.0
2023-12-13 12:30:00,28.99,29.02,28.95,29.02,43653.0,28.196,28.2251,28.1571,28.2251,43653.0
2023-12-13 12:40:00,29.02,29.02,28.98,29.0,37834.0,28.2251,28.2251,28.1862,28.2057,37834.0
2023-12-13 12:50:00,29.01,29.02,28.96,28.96,41346.0,28.2154,28.2251,28.1668,28.1668,41346.0
2023-12-13 13:00:00,28.96,28.98,28.95,28.97,78679.0,28.1668,28.1862,28.1571,28.1765,78679.0
2023-12-13 13:10:00,28.97,28.98,28.96,28.97,32608.0,28.1765,28.1862,28.1668,28.1765,32608.0
2023-12-13 13:20:00,28.97,28.99,28.95,28.95,50646.0,28.1765,28.196,28.1571,28.1571,50646.0
2023-12-13 13:30:00,28.94,28.95,28.9,28.93,45111.0,28.1473,28.1571,28.1084,28.1376,45111.0
2023-12-13 13:40:00,28.92,28.97,28.92,28.96,46753.0,28.1279,28.1765,28.1279,28.1668,46753.0
2023-12-13 13:50:00,28.95,29.0,28.95,28.99,46127.0,28.1571,28.2057,28.1571,28.196,46127.0
2023-12-13 14:00:00,28.99,29.54,28.99,29.47,510853.0,28.196,28.7309,28.196,28.6628,510853.0
2023-12-13 14:10:00,29.48,29.66,29.47,29.65,211388.0,28.6725,28.8476,28.6628,28.8379,211388.0
2023-12-13 14:20:00,29.65,29.78,29.64,29.73,298897.0,28.8379,28.9643,28.8282,28.9157,298897.0
2023-12-13 14:30:00,29.72,29.93,29.63,29.89,462058.0,28.906,29.1102,28.8184,29.0713,462058.0
2023-12-13 14:40:00,29.89,30.04,29.87,30.03,337548.0,29.0713,29.2172,29.0519,29.2075,337548.0
2023-12-13 14:50:00,30.02,30.11,29.98,30.08,251636.0,29.1977,29.2853,29.1588,29.2561,251636.0
2023-12-13 15:00:00,30.09,30.19,30.02,30.17,416025.0,29.2658,29.3631,29.1977,29.3436,416025.0
2023-12-13 15:10:00,30.18,30.34,30.12,30.27,310417.0,29.3534,29.509,29.295,29.4409,310417.0
2023-12-13 15:20:00,30.27,30.34,30.18,30.24,339362.0,29.4409,29.509,29.3534,29.4117,339362.0
2023-12-13 15:30:00,30.25,30.52,30.25,30.52,341685.0,29.4214,29.6841,29.4214,29.6841,341685.0
2023-12-13 15:40:00,30.53,30.55,30.47,30.47,413111.0,29.6938,29.7132,29.6354,29.6354,413111.0
2023-12-13 15:50:00,30.48,30.7,30.48,30.69,1077226.0,29.6451,29.8591,29.6451,29.8494,1077226.0
2023-12-14 09:30:00,31.19,31.89,31.18,31.89,1235394.0,30.3357,31.0165,30.326,31.0165,1235394.0
2023-12-14 09:40:00,31.89,31.92,31.62,31.62,530111.0,31.0165,31.0457,30.7539,30.7539,530111.0
2023-12-14 09:50:00,31.63,31.75,31.59,31.62,441314.0,30.7636,30.8804,30.7247,30.7539,441314.0
2023-12-14 10:00:00,31.63,31.76,31.52,31.56,247681.0,30.7636,30.8901,30.6567,30.6956,247681.0
2023-12-14 10:10:00,31.56,31.68,31.52,31.57,216637.0,30.6956,30.8123,30.6567,30.7053,216637.0
2023-12-14 10:20:00,31.58,31.6,31.36,31.36,262958.0,30.715,30.7345,30.501,30.501,262958.0
2023-12-14 10:30:00,31.36,31.37,31.19,31.27,432714.0,30.501,30.5108,30.3357,30.4135,432714.0
2023-12-14 10:40:00,31.27,31.48,31.25,31.48,187714.0,30.4135,30.6178,30.3941,30.6178,187714.0
2023-12-14 10:50:00,31.48,31.54,31.43,31.51,195644.0,30.6178,30.6761,30.5691,30.6469,195644.0
2023-12-14 11:00:00,31.5,31.54,31.41,31.46,129026.0,30.6372,30.6761,30.5497,30.5983,129026.0
2023-12-14 11:10:00,31.46,31.55,31.46,31.52,172247.0,30.5983,30.6858,30.5983,30.6567,172247.0
2023-12-14 11:20:00,31.52,31.57,31.48,31.5,101633.0,30.6567,30.7053,30.6178,30.6372,101633.0
2023-12-14 11:30:00,31.5,31.54,31.41,31.46,104689.0,30.6372,30.6761,30.5497,30.5983,104689.0
2023-12-14 11:40:00,31.46,31.55,31.41,31.47,112491.0,30.5983,30.6858,30.5497,30.608,112491.0
2023-12-14 11:50:00,31.46,31.51,31.43,31.5,80849.0,30.5983,30.6469,30.5691,30.6372,80849.0
2023-12-14 12:00:00,31.5,31.51,31.41,31.47,110650.0,30.6372,30.6469,30.5497,30.608,110650.0
2023-12-14 12:10:00,31.48,31.55,31.44,31.48,58314.0,30.6178,30.6858,30.5789,30.6178,58314.0
2023-12-14 12:20:00,31.48,31.5,31.41,31.42,83430.0,30.6178,30.6372,30.5497,30.5594,83430.0
2023-12-14 12:30:00,31.43,31.52,31.43,31.5,240906.0,30.5691,30.6567,30.5691,30.6372,240906.0
2023-12-14 12:40:00,31.51,31.51,31.38,31.38,101336.0,30.6469,30.6469,30.5205,30.5205,101336.0
2023-12-14 12:50:00,31.37,31.4,31.31,31.37,106357.0,30.5108,30.5399,30.4524,30.5108,106357.0
2023-12-14 13:00:00,31.37,31.37,31.22,31.32,147577.0,30.5108,30.5108,30.3649,30.4621,147577.0
2023-12-14 13:10:00,31.33,31.38,31.27,31.33,120834.0,30.4719,30.5205,30.4135,30.4719,120834.0
2023-12-14 13:20:00,31.33,31.36,31.23,31.24,78763.0,30.4719,30.501,30.3746,30.3843,78763.0
2023-12-14 13:30:00,31.24,31.31,31.23,31.31,68902.0,30.3843,30.4524,30.3746,30.4524,68902.0
2023-12-14 13:40:00,31.32,31.34,31.27,31.28,58658.0,30.4621,30.4816,30.4135,30.4232,58658.0
2023-12-14 13:50:00,31.27,31.27,31.12,31.2,66628.0,30.4135,30.4135,30.2676,30.3454,66628.0
2023-12-14 14:00:00,31.2,31.25,31.13,31.16,66848.0,30.3454,30.3941,30.2773,30.3065,66848.0
2023-12-14 14:10:00,31.16,31.19,31.16,31.18,41380.0,30.3065,30.3357,30.3065,30.326,41380.0
2023-12-14 14:20:00,31.17,31.18,31.14,31.14,25086.0,30.3162,30.326,30.2871,30.2871,25086.0
2023-12-14 14:30:00,31.14,31.18,31.1,31.1,71710.0,30.2871,30.326,30.2482,30.2482,71710.0
2023-12-14 14:40:00,31.09,31.11,31.05,31.09,60289.0,30.2384,30.2579,30.1995,30.2384,60289.0
2023-12-14 14:50:00,31.09,31.14,31.05,31.14,51482.0,30.2384,30.2871,30.1995,30.2871,51482.0
2023-12-14 15:00:00,31.14,31.21,31.14,31.17,113618.0,30.2871,30.3552,30.2871,30.3162,113618.0
2023-12-14 15:10:00,31.16,31.25,31.16,31.25,87264.0,30.3065,30.3941,30.3065,30.3941,87264.0
2023-12-14 15:20:00,31.25,31.27,31.23,31.23,72487.0,30.3941,30.4135,30.3746,30.3746,72487.0
2023-12-14 15:30:00,31.23,31.3,31.23,31.3,101574.0,30.3746,30.4427,30.3746,30.4427,101574.0
2023-12-14 15:40:00,31.29,31.34,31.27,31.33,159158.0,30.433,30.4816,30.4135,30.4719,159158.0
2023-12-14 15:50:00,31.32,31.35,31.3,31.3,406126.0,30.4621,30.4913,30.4427,30.4427,406126.0
2023-12-15 09:30:00,31.05,31.2,30.93,31.04,408386.0,30.1995,30.3454,30.0828,30.1898,408386.0
2023-12-15 09:40:00,31.05,31.11,30.89,31.01,203005.0,30.1995,30.2579,30.0439,30.1606,203005.0
2023-12-15 09:50:00,31.01,31.05,30.94,31.0,84664.0,30.1606,30.1995,30.0925,30.1509,84664.0
2023-12-15 10:00:00,31.03,31.15,31.0,31.14,85186.0,30.1801,30.2968,30.1509,30.2871,85186.0
2023-12-15 10:10:00,31.13,31.3,31.11,31.27,104695.0,30.2773,30.4427,30.2579,30.4135,104695.0
2023-12-15 10:20:00,31.28,31.3,31.22,31.24,96926.0,30.4232,30.4427,30.3649,30.3843,96926.0
2023-12-15 10:30:00,31.23,31.32,31.2,31.24,84725.0,30.3746,30.4621,30.3454,30.3843,84725.0
2023-12-15 10:40:00,31.25,31.26,31.16,31.19,51797.0,30.3941,30.4038,30.3065,30.3357,51797.0
2023-12-15 10:50:00,31.2,31.34,31.2,31.29,33593.0,30.3454,30.4816,30.3454,30.433,33593.0
2023-12-15 11:00:00,31.29,31.3,31.22,31.25,42905.0,30.433,30.4427,30.3649,30.3941,42905.0
2023-12-15 11:10:00,31.25,31.34,31.25,31.27,39079.0,30.3941,30.4816,30.3941,30.4135,39079.0
2023-12-15 11:20:00,31.28,31.31,31.24,31.27,50699.0,30.4232,30.4524,30.3843,30.4135,50699.0
2023-12-15 11:30:00,31.27,31.28,31.2,31.21,107372.0,30.4135,30.4232,30.3454,30.3552,107372.0
2023-12-15 11:40:00,31.21,31.23,31.18,31.2,68186.0,30.3552,30.3746,30.326,30.3454,68186.0
2023-12-15 11:50:00,31.2,31.22,31.17,31.2,45759.0,30.3454,30.3649,30.3162,30.3454,45759.0
2023-12-15 12:00:00,31.2,31.26,31.18,31.25,70261.0,30.3454,30.4038,30.326,30.3941,70261.0
2023-12-15 12:10:00,31.26,31.26,31.22,31.24,49530.0,30.4038,30.4038,30.3649,30.3843,49530.0
2023-12-15 12:20:00,31.28,31.3,31.25,31.28,44219.0,30.4232,30.4427,30.3941,30.4232,44219.0
2023-12-15 12:30:00,31.28,31.29,31.25,31.29,14860.0,30.4232,30.433,30.3941,30.433,14860.0
2023-12-15 12:40:00,31.3,31.3,31.22,31.24,31174.0,30.4427,30.4427,30.3649,30.3843,31174.0
2023-12-15 12:50:00,31.25,31.3,31.25,31.27,38426.0,30.3941,30.4427,30.3941,30.4135,38426.0
2023-12-15 13:00:00,31.27,31.3,31.25,31.25,51655.0,30.4135,30.4427,30.3941,30.3941,51655.0
2023-12-15 13:10:00,31.24,31.24,31.06,31.07,154636.0,30.3843,30.3843,30.2093,30.219,154636.0
2023-12-15 13:20:00,31.07,31.14,31.07,31.1,125851.0,30.219,30.2871,30.219,30.2482,125851.0
2023-12-15 13:30:00,31.12,31.17,31.1,31.16,79420.0,30.2676,30.3162,30.2482,30.3065,79420.0
2023-12-15 13:40:00,31.15,31.15,31.07,31.09,61831.0,30.2968,30.2968,30.219,30.2384,61831.0
2023-12-15 13:50:00,31.11,31.12,31.02,31.03,66620.0,30.2579,30.2676,30.1704,30.1801,66620.0
2023-12-15 14:00:00,31.02,31.04,30.97,31.0,88539.0,30.1704,30.1898,30.1217,30.1509,88539.0
2023-12-15 14:10:00,31.0,31.05,30.98,31.02,219059.0,30.1509,30.1995,30.1315,30.1704,219059.0
2023-12-15 14:20:00,31.03,31.03,30.98,30.99,96035.0,30.1801,30.1801,30.1315,30.1412,96035.0
2023-12-15 14:30:00,30.98,31.05,30.97,31.05,109342.0,30.1315,30.1995,30.1217,30.1995,109342.0
2023-12-15 14:40:00,31.05,31.07,31.0,31.05,188401.0,30.1995,30.219,30.1509,30.1995,188401.0
2023-12-15 14:50:00,31.06,31.07,30.98,31.03,310607.0,30.2093,30.219,30.1315,30.1801,310607.0
2023-12-15 15:00:00,31.04,31.1,31.03,31.05,152743.0,30.1898,30.2482,30.1801,30.1995,152743.0
2023-12-15 15:10:00,31.05,31.09,31.05,31.07,110715.0,30.1995,30.2384,30.1995,30.219,110715.0
2023-12-15 15:20:00,31.08,31.14,31.08,31.13,68182.0,30.2287,30.2871,30.2287,30.2773,68182.0
2023-12-15 15:30:00,31.14,31.17,31.07,31.07,82184.0,30.2871,30.3162,30.219,30.219,82184.0
2023-12-15 15:40:00,31.07,31.09,31.04,31.04,92087.0,30.219,30.2384,30.1898,30.1898,92087.0
2023-12-15 15:50:00,31.03,31.08,30.98,30.98,756506.0,30.1801,30.2287,30.1315,30.1315,756506.0
2023-12-18 09:30:00,30.73,30.83,30.64,30.79,235601.0,30.3747,30.4735,30.2857,30.434,235601.0
2023-12-18 09:40:00,30.79,30.79,30.63,30.64,82403.0,30.434,30.434,30.2759,30.2857,82403.0
2023-12-18 09:50:00,30.64,30.68,30.56,30.65,87472.0,30.2857,30.3253,30.2067,30.2956,87472.0
2023-12-18 10:00:00,30.66,30.7,30.45,30.48,86053.0,30.3055,30.345,30.0979,30.1276,86053.0
2023-12-18 10:10:00,30.49,30.54,30.44,30.44,74381.0,30.1375,30.1869,30.0881,30.0881,74381.0
2023-12-18 10:20:00,30.43,30.55,30.41,30.52,70621.0,30.0782,30.1968,30.0584,30.1671,70621.0
2023-12-18 10:30:00,30.52,30.59,30.52,30.59,56431.0,30.1671,30.2363,30.1671,30.2363,56431.0
2023-12-18 10:40:00,30.59,30.59,30.52,30.52,30145.0,30.2363,30.2363,30.1671,30.1671,30145.0
2023-12-18 10:50:00,30.52,30.52,30.46,30.48,38240.0,30.1671,30.1671,30.1078,30.1276,38240.0
2023-12-18 11:00:00,30.48,30.51,30.44,30.51,41727.0,30.1276,30.1572,30.0881,30.1572,41727.0
2023-12-18 11:10:00,30.51,30.59,30.51,30.59,20066.0,30.1572,30.2363,30.1572,30.2363,20066.0
2023-12-18 11:20:00,30.57,30.61,30.55,30.61,23230.0,30.2166,30.2561,30.1968,30.2561,23230.0
2023-12-18 11:30:00,30.61,30.65,30.58,30.64,26604.0,30.2561,30.2956,30.2264,30.2857,26604.0
2023-12-18 11:40:00,30.63,30.67,30.6,30.6,50765.0,30.2759,30.3154,30.2462,30.2462,50765.0
2023-12-18 11:50:00,30.6,30.61,30.52,30.53,56063.0,30.2462,30.2561,30.1671,30.177,56063.0
2023-12-18 12:00:00,30.53,30.59,30.53,30.56,40894.0,30.177,30.2363,30.177,30.2067,40894.0
2023-12-18 12:10:00,30.56,30.61,30.54,30.59,23942.0,30.2067,30.2561,30.1869,30.2363,23942.0
2023-12-18 12:20:00,30.6,30.66,30.6,30.62,28900.0,30.2462,30.3055,30.2462,30.266,28900.0
2023-12-18 12:30:00,30.61,30.61,30.53,30.53,52069.0,30.2561,30.2561,30.177,30.177,52069.0
2023-12-18 12:40:00,30.53,30.71,30.53,30.67,60193.0,30.177,30.3549,30.177,30.3154,60193.0
2023-12-18 12:50:00,30.66,30.77,30.65,30.77,66229.0,30.3055,30.4142,30.2956,30.4142,66229.0
2023-12-18 13:00:00,30.77,30.77,30.7,30.72,132771.0,30.4142,30.4142,30.345,30.3648,132771.0
2023-12-18 13:10:00,30.72,30.74,30.68,30.69,32947.0,30.3648,30.3846,30.3253,30.3352,32947.0
2023-12-18 13:20:00,30.68,30.7,30.67,30.68,19236.0,30.3253,30.345,30.3154,30.3253,19236.0
2023-12-18 13:30:00,30.68,30.69,30.63,30.64,20378.0,30.3253,30.3352,30.2759,30.2857,20378.0
2023-12-18 13:40:00,30.65,30.65,30.63,30.64,18655.0,30.2956,30.2956,30.2759,30.2857,18655.0
2023-12-18 13:50:00,30.65,30.69,30.65,30.66,20721.0,30.2956,30.3352,30.2956,30.3055,20721.0
2023-12-18 14:00:00,30.66,30.68,30.64,30.68,13096.0,30.3055,30.3253,30.2857,30.3253,13096.0
2023-12-18 14:10:00,30.67,30.69,30.67,30.69,11186.0,30.3154,30.3352,30.3154,30.3352,11186.0
2023-12-18 14:20:00,30.69,30.71,30.68,30.68,25748.0,30.3352,30.3549,30.3253,30.3253,25748.0
2023-12-18 14:30:00,30.67,30.69,30.66,30.69,38341.0,30.3154,30.3352,30.3055,30.3352,38341.0
2023-12-18 14:40:00,30.69,30.71,30.68,30.69,21333.0,30.3352,30.3549,30.3253,30.3352,21333.0
2023-12-18 14:50:00,30.68,30.71,30.68,30.7,52246.0,30.3253,30.3549,30.3253,30.345,52246.0
2023-12-18 15:00:00,30.71,30.72,30.7,30.71,17410.0,30.3549,30.3648,30.345,30.3549,17410.0
2023-12-18 15:10:00,30.71,30.73,30.7,30.72,31508.0,30.3549,30.3747,30.345,30.3648,31508.0
2023-12-18 15:20:00,30.72,30.73,30.68,30.69,38710.0,30.3648,30.3747,30.3253,30.3352,38710.0
2023-12-18 15:30:00,30.68,30.7,30.67,30.67,28479.0,30.3253,30.345,30.3154,30.3154,28479.0
2023-12-18 15:40:00,30.67,30.67,30.61,30.63,51915.0,30.3154,30.3154,30.2561,30.2759,51915.0
2023-12-18 15:50:00,30.63,30.73,30.63,30.72,318061.0,30.2759,30.3747,30.2759,30.3648,318061.0
2023-12-19 09:30:00,30.9,31.22,30.84,31.19,293001.0,30.5427,30.859,30.4834,30.8294,293001.0
2023-12-19 09:40:00,31.19,31.41,31.18,31.37,242090.0,30.8294,31.0468,30.8195,31.0073,242090.0
2023-12-19 09:50:00,31.37,31.55,31.37,31.52,184465.0,31.0073,31.1852,31.0073,31.1556,184465.0
2023-12-19 10:00:00,31.53,31.64,31.48,31.64,229273.0,31.1655,31.2742,31.116,31.2742,229273.0
2023-12-19 10:10:00,31.64,31.84,31.64,31.82,249330.0,31.2742,31.4719,31.2742,31.4521,249330.0
2023-12-19 10:20:00,31.82,31.83,31.67,31.73,159362.0,31.4521,31.462,31.3038,31.3631,159362.0
2023-12-19 10:30:00,31.73,31.79,31.71,31.76,67353.0,31.3631,31.4224,31.3434,31.3928,67353.0
2023-12-19 10:40:00,31.76,31.77,31.61,31.71,140614.0,31.3928,31.4027,31.2445,31.3434,140614.0
2023-12-19 10:50:00,31.71,31.75,31.67,31.73,86024.0,31.3434,31.3829,31.3038,31.3631,86024.0
2023-12-19 11:00:00,31.73,31.75,31.69,31.73,61985.0,31.3631,31.3829,31.3236,31.3631,61985.0
2023-12-19 11:10:00,31.74,31.8,31.7,31.78,123422.0,31.373,31.4323,31.3335,31.4126,123422.0
2023-12-19 11:20:00,31.79,31.8,31.73,31.79,95159.0,31.4224,31.4323,31.3631,31.4224,95159.0
2023-12-19 11:30:00,31.79,31.85,31.77,31.8,88720.0,31.4224,31.4818,31.4027,31.4323,88720.0
2023-12-19 11:40:00,31.79,31.82,31.75,31.76,103841.0,31.4224,31.4521,31.3829,31.3928,103841.0
2023-12-19 11:50:00,31.75,31.8,31.73,31.73,67481.0,31.3829,31.4323,31.3631,31.3631,67481.0
2023-12-19 12:00:00,31.73,31.77,31.7,31.73,48650.0,31.3631,31.4027,31.3335,31.3631,48650.0
2023-12-19 12:10:00,31.73,31.73,31.62,31.64,73151.0,31.3631,31.3631,31.2544,31.2742,73151.0
2023-12-19 12:20:00,31.64,31.66,31.61,31.66,63307.0,31.2742,31.2939,31.2445,31.2939,63307.0
2023-12-19 12:30:00,31.66,31.67,31.62,31.65,57268.0,31.2939,31.3038,31.2544,31.2841,57268.0
2023-12-19 12:40:00,31.65,31.66,31.59,31.6,51373.0,31.2841,31.2939,31.2248,31.2346,51373.0
2023-12-19 12:50:00,31.59,31.63,31.58,31.59,56760.0,31.2248,31.2643,31.2149,31.2248,56760.0
2023-12-19 13:00:00,31.59,31.62,31.57,31.57,68678.0,31.2248,31.2544,31.205,31.205,68678.0
2023-12-19 13:10:00,31.57,31.57,31.46,31.48,39752.0,31.205,31.205,31.0963,31.116,39752.0
2023-12-19 13:20:00,31.48,31.5,31.42,31.48,55526.0,31.116,31.1358,31.0567,31.116,55526.0
2023-12-19 13:30:00,31.47,31.52,31.46,31.5,38541.0,31.1061,31.1556,31.0963,31.1358,38541.0
2023-12-19 13:40:00,31.51,31.54,31.5,31.52,28862.0,31.1457,31.1753,31.1358,31.1556,28862.0
2023-12-19 13:50:00,31.53,31.55,31.52,31.54,27874.0,31.1655,31.1852,31.1556,31.1753,27874.0
2023-12-19 14:00:00,31.55,31.57,31.54,31.56,28286.0,31.1852,31.205,31.1753,31.1951,28286.0
2023-12-19 14:10:00,31.57,31.57,31.54,31.55,19212.0,31.205,31.205,31.1753,31.1852,19212.0
2023-12-19 14:20:00,31.55,31.58,31.55,31.58,41660.0,31.1852,31.2149,31.1852,31.2149,41660.0
2023-12-19 14:30:00,31.57,31.57,31.54,31.55,32306.0,31.205,31.205,31.1753,31.1852,32306.0
2023-12-19 14:40:00,31.55,31.56,31.51,31.52,28374.0,31.1852,31.1951,31.1457,31.1556,28374.0
2023-12-19 14:50:00,31.52,31.55,31.52,31.55,18127.0,31.1556,31.1852,31.1556,31.1852,18127.0
2023-12-19 15:00:00,31.56,31.57,31.48,31.5,28991.0,31.1951,31.205,31.116,31.1358,28991.0
2023-12-19 15:10:00,31.51,31.52,31.5,31.52,20914.0,31.1457,31.1556,31.1358,31.1556,20914.0
2023-12-19 15:20:00,31.52,31.55,31.52,31.55,35534.0,31.1556,31.1852,31.1556,31.1852,35534.0
2023-12-19 15:30:00,31.55,31.59,31.54,31.57,76416.0,31.1852,31.2248,31.1753,31.205,76416.0
2023-12-19 15:40:00,31.58,31.6,31.55,31.55,100759.0,31.2149,31.2346,31.1852,31.1852,100759.0
2023-12-19 15:50:00,31.55,31.61,31.52,31.56,910124.0,31.1852,31.2445,31.1556,31.1951,910124.0
2023-12-20 09:30:00,31.64,31.66,31.43,31.59,273059.0,31.2742,31.2939,31.0666,31.2248,273059.0
2023-12-20 09:40:00,31.59,31.67,31.48,31.57,86902.0,31.2248,31.3038,31.116,31.205,86902.0
2023-12-20 09:50:00,31.57,31.6,31.55,31.6,60252.0,31.205,31.2346,31.1852,31.2346,60252.0
2023-12-20 10:00:00,31.6,31.61,31.45,31.53,105930.0,31.2346,31.2445,31.0864,31.1655,105930.0
2023-12-20 10:10:00,31.54,31.55,31.42,31.42,44415.0,31.1753,31.1852,31.0567,31.0567,44415.0
2023-12-20 10:20:00,31.42,31.43,31.3,31.35,33430.0,31.0567,31.0666,30.9381,30.9875,33430.0
2023-12-20 10:30:00,31.36,31.49,31.36,31.48,34312.0,30.9974,31.1259,30.9974,31.116,34312.0
2023-12-20 10:40:00,31.48,31.49,31.37,31.39,47313.0,31.116,31.1259,31.0073,31.0271,47313.0
2023-12-20 10:50:00,31.39,31.39,31.36,31.39,34761.0,31.0271,31.0271,30.9974,31.0271,34761.0
2023-12-20 11:00:00,31.39,31.43,31.38,31.41,22659.0,31.0271,31.0666,31.0172,31.0468,22659.0
2023-12-20 11:10:00,31.42,31.46,31.4,31.42,23770.0,31.0567,31.0963,31.037,31.0567,23770.0
2023-12-20 11:20:00,31.43,31.45,31.39,31.45,40770.0,31.0666,31.0864,31.0271,31.0864,40770.0
2023-12-20 11:30:00,31.45,31.46,31.38,31.38,29217.0,31.0864,31.0963,31.0172,31.0172,29217.0
2023-12-20 11:40:00,31.39,31.42,31.36,31.38,36336.0,31.0271,31.0567,30.9974,31.0172,36336.0
2023-12-20 11:50:00,31.38,31.38,31.34,31.36,36356.0,31.0172,31.0172,30.9776,30.9974,36356.0
2023-12-20 12:00:00,31.36,31.39,31.36,31.39,22498.0,30.9974,31.0271,30.9974,31.0271,22498.0
2023-12-20 12:10:00,31.39,31.4,31.34,31.35,19697.0,31.0271,31.037,30.9776,30.9875,19697.0
2023-12-20 12:20:00,31.35,31.36,31.34,31.35,37875.0,30.9875,30.9974,30.9776,30.9875,37875.0
2023-12-20 12:30:00,31.36,31.38,31.35,31.37,18318.0,30.9974,31.0172,30.9875,31.0073,18318.0
2023-12-20 12:40:00,31.38,31.45,31.38,31.44,29935.0,31.0172,31.0864,31.0172,31.0765,29935.0
2023-12-20 12:50:00,31.43,31.47,31.43,31.45,12339.0,31.0666,31.1061,31.0666,31.0864,12339.0
2023-12-20 13:00:00,31.45,31.47,31.43,31.46,34247.0,31.0864,31.1061,31.0666,31.0963,34247.0
2023-12-20 13:10:00,31.47,31.48,31.45,31.47,8633.0,31.1061,31.116,31.0864,31.1061,8633.0
2023-12-20 13:20:00,31.48,31.48,31.38,31.4,17078.0,31.116,31.116,31.0172,31.037,17078.0
2023-12-20 13:30:00,31.41,31.45,31.41,31.44,7609.0,31.0468,31.0864,31.0468,31.0765,7609.0
2023-12-20 13:40:00,31.44,31.44,31.41,31.43,10725.0,31.0765,31.0765,31.0468,31.0666,10725.0
2023-12-20 13:50:00,31.43,31.44,31.41,31.41,6300.0,31.0666,31.0765,31.0468,31.0468,6300.0
2023-12-20 14:00:00,31.4,31.41,31.37,31.41,13066.0,31.037,31.0468,31.0073,31.0468,13066.0
2023-12-20 14:10:00,31.41,31.46,31.41,31.46,13995.0,31.0468,31.0963,31.0468,31.0963,13995.0
2023-12-20 14:20:00,31.46,31.46,31.42,31.44,11352.0,31.0963,31.0963,31.0567,31.0765,11352.0
2023-12-20 14:30:00,31.43,31.43,31.37,31.37,17478.0,31.0666,31.0666,31.0073,31.0073,17478.0
2023-12-20 14:40:00,31.36,31.38,31.25,31.25,72728.0,30.9974,31.0172,30.8887,30.8887,72728.0
2023-12-20 14:50:00,31.25,31.25,31.04,31.04,181996.0,30.8887,30.8887,30.6811,30.6811,181996.0
2023-12-20 15:00:00,31.03,31.06,30.89,30.91,268984.0,30.6712,30.7009,30.5329,30.5526,268984.0
2023-12-20 15:10:00,30.92,31.09,30.92,31.08,261145.0,30.5625,30.7305,30.5625,30.7207,261145.0
2023-12-20 15:20:00,31.09,31.11,30.98,30.98,105576.0,30.7305,30.7503,30.6218,30.6218,105576.0
2023-12-20 15:30:00,30.98,31.0,30.91,30.92,97673.0,30.6218,30.6416,30.5526,30.5625,97673.0
2023-12-20 15:40:00,30.91,30.99,30.89,30.93,197856.0,30.5526,30.6317,30.5329,30.5724,197856.0
2023-12-20 15:50:00,30.93,30.95,30.77,30.78,570771.0,30.5724,30.5922,30.4142,30.4241,570771.0
2023-12-21 09:30:00,31.29,31.56,31.28,31.49,356203.0,30.9282,31.1951,30.9183,31.1259,356203.0
2023-12-21 09:40:00,31.5,31.55,31.33,31.54,178408.0,31.1358,31.1852,30.9678,31.1753,178408.0
2023-12-21 09:50:00,31.54,31.56,31.46,31.46,106671.0,31.1753,31.1951,31.0963,31.0963,106671.0
2023-12-21 10:00:00,31.46,31.46,31.19,31.26,146696.0,31.0963,31.0963,30.8294,30.8986,146696.0
2023-12-21 10:10:00,31.27,31.39,31.23,31.36,111179.0,30.9085,31.0271,30.8689,30.9974,111179.0
2023-12-21 10:20:00,31.35,31.43,31.31,31.32,68433.0,30.9875,31.0666,30.948,30.9579,68433.0
2023-12-21 10:30:00,31.33,31.43,31.32,31.34,83422.0,30.9678,31.0666,30.9579,30.9776,83422.0
2023-12-21 10:40:00,31.33,31.41,31.28,31.36,78921.0,30.9678,31.0468,30.9183,30.9974,78921.0
2023-12-21 10:50:00,31.36,31.37,31.3,31.35,143913.0,30.9974,31.0073,30.9381,30.9875,143913.0
2023-12-21 11:00:00,31.36,31.39,31.3,31.34,102153.0,30.9974,31.0271,30.9381,30.9776,102153.0
2023-12-21 11:10:00,31.35,31.43,31.32,31.43,36763.0,30.9875,31.0666,30.9579,31.0666,36763.0
2023-12-21 11:20:00,31.44,31.48,31.41,31.48,35412.0,31.0765,31.116,31.0468,31.116,35412.0
2023-12-21 11:30:00,31.48,31.48,31.41,31.42,76079.0,31.116,31.116,31.0468,31.0567,76079.0
2023-12-21 11:40:00,31.4,31.42,31.36,31.41,51251.0,31.037,31.0567,30.9974,31.0468,51251.0
2023-12-21 11:50:00,31.41,31.42,31.37,31.39,51920.0,31.0468,31.0567,31.0073,31.0271,51920.0
2023-12-21 12:00:00,31.39,31.43,31.36,31.36,39515.0,31.0271,31.0666,30.9974,30.9974,39515.0
2023-12-21 12:10:00,31.37,31.43,31.37,31.42,24651.0,31.0073,31.0666,31.0073,31.0567,24651.0
2023-12-21 12:20:00,31.41,31.41,31.32,31.33,33915.0,31.0468,31.0468,30.9579,30.9678,33915.0
2023-12-21 12:30:00,31.32,31.38,31.31,31.31,45068.0,30.9579,31.0172,30.948,30.948,45068.0
2023-12-21 12:40:00,31.31,31.35,31.31,31.34,44331.0,30.948,30.9875,30.948,30.9776,44331.0
2023-12-21 12:50:00,31.34,31.36,31.27,31.3,37132.0,30.9776,30.9974,30.9085,30.9381,37132.0
2023-12-21 13:00:00,31.31,31.33,31.26,31.28,31043.0,30.948,30.9678,30.8986,30.9183,31043.0
2023-12-21 13:10:00,31.28,31.28,31.18,31.19,31435.0,30.9183,30.9183,30.8195,30.8294,31435.0
2023-12-21 13:20:00,31.19,31.28,31.19,31.27,49502.0,30.8294,30.9183,30.8294,30.9085,49502.0
2023-12-21 13:30:00,31.27,31.3,31.24,31.25,41161.0,30.9085,30.9381,30.8788,30.8887,41161.0
2023-12-21 13:40:00,31.24,31.27,31.23,31.23,25721.0,30.8788,30.9085,30.8689,30.8689,25721.0
2023-12-21 13:50:00,31.23,31.29,31.2,31.28,59135.0,30.8689,30.9282,30.8393,30.9183,59135.0
2023-12-21 14:00:00,31.27,31.31,31.27,31.3,33877.0,30.9085,30.948,30.9085,30.9381,33877.0
2023-12-21 14:10:00,31.31,31.34,31.28,31.33,21349.0,30.948,30.9776,30.9183,30.9678,21349.0
2023-12-21 14:20:00,31.33,31.36,31.32,31.35,18487.0,30.9678,30.9974,30.9579,30.9875,18487.0
2023-12-21 14:30:00,31.35,31.4,31.34,31.39,44441.0,30.9875,31.037,30.9776,31.0271,44441.0
2023-12-21 14:40:00,31.39,31.41,31.36,31.36,41702.0,31.0271,31.0468,30.9974,30.9974,41702.0
2023-12-21 14:50:00,31.37,31.39,31.34,31.38,47119.0,31.0073,31.0271,30.9776,31.0172,47119.0
2023-12-21 15:00:00,31.37,31.39,31.34,31.35,34922.0,31.0073,31.0271,30.9776,30.9875,34922.0
2023-12-21 15:10:00,31.35,31.37,31.34,31.35,35328.0,30.9875,31.0073,30.9776,30.9875,35328.0
2023-12-21 15:20:00,31.35,31.41,31.35,31.4,41956.0,30.9875,31.0468,30.9875,31.037,41956.0
2023-12-21 15:30:00,31.41,31.43,31.4,31.43,56105.0,31.0468,31.0666,31.037,31.0666,56105.0
2023-12-21 15:40:00,31.43,31.44,31.32,31.34,555460.0,31.0666,31.0765,30.9579,30.9776,555460.0
2023-12-21 15:50:00,31.34,31.36,31.32,31.35,295145.0,30.9776,30.9974,30.9579,30.9875,295145.0
2023-12-22 09:30:00,32.0,32.26,31.88,32.22,670415.0,31.63,31.887,31.5114,31.8475,670415.0
2023-12-22 09:40:00,32.23,32.33,32.18,32.28,541471.0,31.8574,31.9562,31.8079,31.9068,541471.0
2023-12-22 09:50:00,32.28,32.35,32.21,32.21,185690.0,31.9068,31.976,31.8376,31.8376,185690.0
2023-12-22 10:00:00,32.22,32.27,32.15,32.17,221665.0,31.8475,31.8969,31.7783,31.7981,221665.0
2023-12-22 10:10:00,32.18,32.27,32.17,32.25,205302.0,31.8079,31.8969,31.7981,31.8771,205302.0
2023-12-22 10:20:00,32.25,32.25,32.1,32.13,115852.0,31.8771,31.8771,31.7289,31.7585,115852.0
2023-12-22 10:30:00,32.15,32.15,32.03,32.04,112247.0,31.7783,31.7783,31.6597,31.6696,112247.0
2023-12-22 10:40:00,32.05,32.05,31.96,31.96,44701.0,31.6794,31.6794,31.5905,31.5905,44701.0
2023-12-22 10:50:00,31.95,31.95,31.86,31.91,106643.0,31.5806,31.5806,31.4916,31.5411,106643.0
2023-12-22 11:00:00,31.91,31.91,31.79,31.88,70501.0,31.5411,31.5411,31.4224,31.5114,70501.0
2023-12-22 11:10:00,31.88,31.94,31.86,31.88,41990.0,31.5114,31.5707,31.4916,31.5114,41990.0
2023-12-22 11:20:00,31.87,31.92,31.85,31.91,64233.0,31.5015,31.5509,31.4818,31.5411,64233.0
2023-12-22 11:30:00,31.91,31.93,31.88,31.89,38503.0,31.5411,31.5608,31.5114,31.5213,38503.0
2023-12-22 11:40:00,31.9,31.9,31.71,31.73,77314.0,31.5312,31.5312,31.3434,31.3631,77314.0
2023-12-22 11:50:00,31.74,31.84,31.74,31.77,55310.0,31.373,31.4719,31.373,31.4027,55310.0
2023-12-22 12:00:00,31.77,31.83,31.77,31.78,18347.0,31.4027,31.462,31.4027,31.4126,18347.0
2023-12-22 12:10:00,31.77,31.87,31.75,31.87,34038.0,31.4027,31.5015,31.3829,31.5015,34038.0
2023-12-22 12:20:00,31.87,31.9,31.86,31.89,29636.0,31.5015,31.5312,31.4916,31.5213,29636.0
2023-12-22 12:30:00,31.88,31.89,31.86,31.88,27539.0,31.5114,31.5213,31.4916,31.5114,27539.0
2023-12-22 12:40:00,31.88,31.91,31.88,31.9,19646.0,31.5114,31.5411,31.5114,31.5312,19646.0
2023-12-22 12:50:00,31.9,31.93,31.89,31.93,23269.0,31.5312,31.5608,31.5213,31.5608,23269.0
2023-12-22 13:00:00,31.93,31.94,31.87,31.89,30906.0,31.5608,31.5707,31.5015,31.5213,30906.0
2023-12-22 13:10:00,31.89,31.94,31.88,31.89,18307.0,31.5213,31.5707,31.5114,31.5213,18307.0
2023-12-22 13:20:00,31.89,31.91,31.88,31.89,25095.0,31.5213,31.5411,31.5114,31.5213,25095.0
2023-12-22 13:30:00,31.88,31.9,31.88,31.89,17044.0,31.5114,31.5312,31.5114,31.5213,17044.0
2023-12-22 13:40:00,31.89,31.89,31.84,31.87,36947.0,31.5213,31.5213,31.4719,31.5015,36947.0
2023-12-22 13:50:00,31.88,31.89,31.86,31.86,17507.0,31.5114,31.5213,31.4916,31.4916,17507.0
2023-12-22 14:00:00,31.85,31.85,31.74,31.74,40832.0,31.4818,31.4818,31.373,31.373,40832.0
2023-12-22 14:10:00,31.73,31.75,31.68,31.71,93245.0,31.3631,31.3829,31.3137,31.3434,93245.0
2023-12-22 14:20:00,31.71,31.74,31.59,31.59,84700.0,31.3434,31.373,31.2248,31.2248,84700.0
2023-12-22 14:30:00,31.59,31.66,31.57,31.66,70459.0,31.2248,31.2939,31.205,31.2939,70459.0
2023-12-22 14:40:00,31.65,31.73,31.64,31.71,35195.0,31.2841,31.3631,31.2742,31.3434,35195.0
2023-12-22 14:50:00,31.72,31.74,31.7,31.74,33099.0,31.3533,31.373,31.3335,31.373,33099.0
2023-12-22 15:00:00,31.74,31.77,31.71,31.75,79832.0,31.373,31.4027,31.3434,31.3829,79832.0
2023-12-22 15:10:00,31.75,31.75,31.68,31.68,35120.0,31.3829,31.3829,31.3137,31.3137,35120.0
2023-12-22 15:20:00,31.68,31.69,31.66,31.69,52984.0,31.3137,31.3236,31.2939,31.3236,52984.0
2023-12-22 15:30:00,31.7,31.7,31.65,31.65,40161.0,31.3335,31.3335,31.2841,31.2841,40161.0
2023-12-22 15:40:00,31.64,31.64,31.59,31.59,123592.0,31.2742,31.2742,31.2248,31.2248,123592.0
2023-12-22 15:50:00,31.59,31.61,31.56,31.57,268319.0,31.2248,31.2445,31.1951,31.205,268319.0
2023-12-26 09:30:00,31.69,31.9,31.61,31.61,177957.0,31.3236,31.5312,31.2445,31.2445,177957.0
2023-12-26 09:40:00,31.62,31.65,31.52,31.52,71310.0,31.2544,31.2841,31.1556,31.1556,71310.0
2023-12-26 09:50:00,31.52,31.58,31.48,31.54,72996.0,31.1556,31.2149,31.116,31.1753,72996.0
2023-12-26 10:00:00,31.55,31.64,31.53,31.6,37622.0,31.1852,31.2742,31.1655,31.2346,37622.0
2023-12-26 10:10:00,31.59,31.63,31.57,31.62,47688.0,31.2248,31.2643,31.205,31.2544,47688.0
2023-12-26 10:20:00,31.61,31.62,31.53,31.53,22585.0,31.2445,31.2544,31.1655,31.1655,22585.0
2023-12-26 10:30:00,31.53,31.55,31.48,31.49,40799.0,31.1655,31.1852,31.116,31.1259,40799.0
2023-12-26 10:40:00,31.5,31.57,31.49,31.57,56357.0,31.1358,31.205,31.1259,31.205,56357.0
2023-12-26 10:50:00,31.57,31.57,31.54,31.54,23307.0,31.205,31.205,31.1753,31.1753,23307.0
2023-12-26 11:00:00,31.53,31.55,31.51,31.53,29942.0,31.1655,31.1852,31.1457,31.1655,29942.0
2023-12-26 11:10:00,31.53,31.53,31.48,31.5,36124.0,31.1655,31.1655,31.116,31.1358,36124.0
2023-12-26 11:20:00,31.49,31.56,31.49,31.54,38281.0,31.1259,31.1951,31.1259,31.1753,38281.0
2023-12-26 11:30:00,31.54,31.56,31.54,31.54,12283.0,31.1753,31.1951,31.1753,31.1753,12283.0
2023-12-26 11:40:00,31.55,31.57,31.52,31.52,28692.0,31.1852,31.205,31.1556,31.1556,28692.0
2023-12-26 11:50:00,31.52,31.59,31.52,31.59,33970.0,31.1556,31.2248,31.1556,31.2248,33970.0
2023-12-26 12:00:00,31.59,31.59,31.56,31.59,11256.0,31.2248,31.2248,31.1951,31.2248,11256.0
2023-12-26 12:10:00,31.59,31.61,31.59,31.59,12220.0,31.2248,31.2445,31.2248,31.2248,12220.0
2023-12-26 12:20:00,31.58,31.59,31.55,31.56,29483.0,31.2149,31.2248,31.1852,31.1951,29483.0
2023-12-26 12:30:00,31.56,31.56,31.5,31.51,27058.0,31.1951,31.1951,31.1358,31.1457,27058.0
2023-12-26 12:40:00,31.51,31.53,31.5,31.53,13954.0,31.1457,31.1655,31.1358,31.1655,13954.0
2023-12-26 12:50:00,31.53,31.54,31.5,31.52,17378.0,31.1655,31.1753,31.1358,31.1556,17378.0
2023-12-26 13:00:00,31.52,31.57,31.5,31.57,30834.0,31.1556,31.205,31.1358,31.205,30834.0
2023-12-26 13:10:00,31.55,31.55,31.51,31.51,8404.0,31.1852,31.1852,31.1457,31.1457,8404.0
2023-12-26 13:20:00,31.5,31.55,31.5,31.53,15215.0,31.1358,31.1852,31.1358,31.1655,15215.0
2023-12-26 13:30:00,31.52,31.55,31.5,31.5,8341.0,31.1556,31.1852,31.1358,31.1358,8341.0
2023-12-26 13:40:00,31.5,31.51,31.48,31.51,21642.0,31.1358,31.1457,31.116,31.1457,21642.0
2023-12-26 13:50:00,31.51,31.51,31.49,31.5,10070.0,31.1457,31.1457,31.1259,31.1358,10070.0
2023-12-26 14:00:00,31.51,31.54,31.51,31.53,12620.0,31.1457,31.1753,31.1457,31.1655,12620.0
2023-12-26 14:10:00,31.54,31.54,31.53,31.54,4364.0,31.1753,31.1753,31.1655,31.1753,4364.0
2023-12-26 14:20:00,31.55,31.55,31.55,31.55,11414.0,31.1852,31.1852,31.1852,31.1852,11414.0
2023-12-26 14:30:00,31.55,31.58,31.55,31.58,14888.0,31.1852,31.2149,31.1852,31.2149,14888.0
2023-12-26 14:40:00,31.58,31.61,31.57,31.6,36066.0,31.2149,31.2445,31.205,31.2346,36066.0
2023-12-26 14:50:00,31.59,31.61,31.59,31.59,10866.0,31.2248,31.2445,31.2248,31.2248,10866.0
2023-12-26 15:00:00,31.6,31.63,31.57,31.57,90829.0,31.2346,31.2643,31.205,31.205,90829.0
2023-12-26 15:10:00,31.57,31.62,31.56,31.57,58509.0,31.205,31.2544,31.1951,31.205,58509.0
2023-12-26 15:20:00,31.57,31.61,31.57,31.61,41322.0,31.205,31.2445,31.205,31.2445,41322.0
2023-12-26 15:30:00,31.61,31.66,31.59,31.61,56408.0,31.2445,31.2939,31.2248,31.2445,56408.0
2023-12-26 15:40:00,31.63,31.64,31.61,31.64,50739.0,31.2643,31.2742,31.2445,31.2742,50739.0
2023-12-26 15:50:00,31.63,31.68,31.59,31.67,162858.0,31.2643,31.3137,31.2248,31.3038,162858.0
2023-12-27 09:30:00,31.85,31.99,31.82,31.87,188168.0,31.4818,31.6201,31.4521,31.5015,188168.0
2023-12-27 09:40:00,31.89,31.98,31.79,31.95,78711.0,31.5213,31.6102,31.4224,31.5806,78711.0
2023-12-27 09:50:00,31.95,31.98,31.91,31.91,54811.0,31.5806,31.6102,31.5411,31.5411,54811.0
2023-12-27 10:00:00,31.9,31.93,31.87,31.93,110238.0,31.5312,31.5608,31.5015,31.5608,110238.0
2023-12-27 10:10:00,31.91,32.02,31.91,31.98,123234.0,31.5411,31.6498,31.5411,31.6102,123234.0
2023-12-27 10:20:00,31.97,32.13,31.95,32.13,83515.0,31.6004,31.7585,31.5806,31.7585,83515.0
2023-12-27 10:30:00,32.13,32.27,32.1,32.27,164054.0,31.7585,31.8969,31.7289,31.8969,164054.0
2023-12-27 10:40:00,32.27,32.28,32.14,32.16,99614.0,31.8969,31.9068,31.7684,31.7882,99614.0
2023-12-27 10:50:00,32.14,32.18,32.06,32.1,168143.0,31.7684,31.8079,31.6893,31.7289,168143.0
2023-12-27 11:00:00,32.1,32.13,32.03,32.12,78934.0,31.7289,31.7585,31.6597,31.7486,78934.0
2023-12-27 11:10:00,32.11,32.13,32.05,32.1,32505.0,31.7387,31.7585,31.6794,31.7289,32505.0
2023-12-27 11:20:00,32.11,32.14,32.09,32.09,36780.0,31.7387,31.7684,31.719,31.719,36780.0
2023-12-27 11:30:00,32.09,32.16,32.09,32.15,77303.0,31.719,31.7882,31.719,31.7783,77303.0
2023-12-27 11:40:00,32.15,32.19,32.15,32.17,56383.0,31.7783,31.8178,31.7783,31.7981,56383.0
2023-12-27 11:50:00,32.17,32.19,32.13,32.16,67725.0,31.7981,31.8178,31.7585,31.7882,67725.0
2023-12-27 12:00:00,32.16,32.16,32.08,32.13,28275.0,31.7882,31.7882,31.7091,31.7585,28275.0
2023-12-27 12:10:00,32.13,32.17,32.13,32.17,46404.0,31.7585,31.7981,31.7585,31.7981,46404.0
2023-12-27 12:20:00,32.17,32.18,32.14,32.15,33133.0,31.7981,31.8079,31.7684,31.7783,33133.0
2023-12-27 12:30:00,32.16,32.18,32.12,32.12,33047.0,31.7882,31.8079,31.7486,31.7486,33047.0
2023-12-27 12:40:00,32.12,32.17,32.12,32.17,31516.0,31.7486,31.7981,31.7486,31.7981,31516.0
2023-12-27 12:50:00,32.16,32.17,32.15,32.17,21402.0,31.7882,31.7981,31.7783,31.7981,21402.0
2023-12-27 13:00:00,32.16,32.23,32.16,32.2,62695.0,31.7882,31.8574,31.7882,31.8277,62695.0
2023-12-27 13:10:00,32.2,32.22,32.19,32.22,47067.0,31.8277,31.8475,31.8178,31.8475,47067.0
2023-12-27 13:20:00,32.22,32.23,32.13,32.14,52242.0,31.8475,31.8574,31.7585,31.7684,52242.0
2023-12-27 13:30:00,32.15,32.16,32.04,32.06,56785.0,31.7783,31.7882,31.6696,31.6893,56785.0
2023-12-27 13:40:00,32.07,32.07,32.02,32.03,26777.0,31.6992,31.6992,31.6498,31.6597,26777.0
2023-12-27 13:50:00,32.03,32.08,32.03,32.06,27111.0,31.6597,31.7091,31.6597,31.6893,27111.0
2023-12-27 14:00:00,32.06,32.06,31.93,31.93,133195.0,31.6893,31.6893,31.5608,31.5608,133195.0
2023-12-27 14:10:00,31.92,31.94,31.89,31.92,56223.0,31.5509,31.5707,31.5213,31.5509,56223.0
2023-12-27 14:20:00,31.93,31.98,31.92,31.97,45238.0,31.5608,31.6102,31.5509,31.6004,45238.0
2023-12-27 14:30:00,31.97,32.01,31.95,31.99,25494.0,31.6004,31.6399,31.5806,31.6201,25494.0
2023-12-27 14:40:00,31.98,31.98,31.95,31.96,23111.0,31.6102,31.6102,31.5806,31.5905,23111.0
2023-12-27 14:50:00,31.96,31.98,31.94,31.98,41384.0,31.5905,31.6102,31.5707,31.6102,41384.0
2023-12-27 15:00:00,31.98,32.0,31.96,32.0,54331.0,31.6102,31.63,31.5905,31.63,54331.0
2023-12-27 15:10:00,31.99,32.01,31.98,31.98,41298.0,31.6201,31.6399,31.6102,31.6102,41298.0
2023-12-27 15:20:00,31.98,31.98,31.93,31.93,42324.0,31.6102,31.6102,31.5608,31.5608,42324.0
2023-12-27 15:30:00,31.94,31.98,31.94,31.98,80212.0,31.5707,31.6102,31.5707,31.6102,80212.0
2023-12-27 15:40:00,31.98,31.98,31.94,31.95,94843.0,31.6102,31.6102,31.5707,31.5806,94843.0
2023-12-27 15:50:00,31.95,32.02,31.95,32.01,393434.0,31.5806,31.6498,31.5806,31.6399,393434.0
2023-12-28 09:30:00,31.83,31.84,31.62,31.79,265041.0,31.462,31.4719,31.2544,31.4224,265041.0
2023-12-28 09:40:00,31.79,31.84,31.73,31.78,133661.0,31.4224,31.4719,31.3631,31.4126,133661.0
2023-12-28 09:50:00,31.78,31.9,31.78,31.88,68920.0,31.4126,31.5312,31.4126,31.5114,68920.0
2023-12-28 10:00:00,31.89,31.96,31.89,31.93,67380.0,31.5213,31.5905,31.5213,31.5608,67380.0
2023-12-28 10:10:00,31.93,31.93,31.88,31.88,34914.0,31.5608,31.5608,31.5114,31.5114,34914.0
2023-12-28 10:20:00,31.87,31.91,31.8,31.91,74158.0,31.5015,31.5411,31.4323,31.5411,74158.0
2023-12-28 10:30:00,31.91,31.91,31.84,31.85,101558.0,31.5411,31.5411,31.4719,31.4818,101558.0
2023-12-28 10:40:00,31.85,31.87,31.77,31.8,59857.0,31.4818,31.5015,31.4027,31.4323,59857.0
2023-12-28 10:50:00,31.8,31.8,31.73,31.77,75826.0,31.4323,31.4323,31.3631,31.4027,75826.0
2023-12-28 11:00:00,31.77,31.78,31.61,31.61,82357.0,31.4027,31.4126,31.2445,31.2445,82357.0
2023-12-28 11:10:00,31.61,31.64,31.52,31.53,135194.0,31.2445,31.2742,31.1556,31.1655,135194.0
2023-12-28 11:20:00,31.52,31.55,31.47,31.52,188942.0,31.1556,31.1852,31.1061,31.1556,188942.0
2023-12-28 11:30:00,31.52,31.56,31.43,31.46,139504.0,31.1556,31.1951,31.0666,31.0963,139504.0
2023-12-28 11:40:00,31.46,31.46,31.43,31.45,96581.0,31.0963,31.0963,31.0666,31.0864,96581.0
2023-12-28 11:50:00,31.45,31.47,31.41,31.44,73058.0,31.0864,31.1061,31.0468,31.0765,73058.0
2023-12-28 12:00:00,31.44,31.5,31.44,31.45,76455.0,31.0765,31.1358,31.0765,31.0864,76455.0
2023-12-28 12:10:00,31.45,31.54,31.45,31.51,91164.0,31.0864,31.1753,31.0864,31.1457,91164.0
2023-12-28 12:20:00,31.5,31.5,31.44,31.46,46211.0,31.1358,31.1358,31.0765,31.0963,46211.0
2023-12-28 12:30:00,31.46,31.48,31.45,31.45,51190.0,31.0963,31.116,31.0864,31.0864,51190.0
2023-12-28 12:40:00,31.45,31.49,31.45,31.46,54324.0,31.0864,31.1259,31.0864,31.0963,54324.0
2023-12-28 12:50:00,31.46,31.49,31.43,31.49,41663.0,31.0963,31.1259,31.0666,31.1259,41663.0
2023-12-28 13:00:00,31.5,31.5,31.36,31.39,107206.0,31.1358,31.1358,30.9974,31.0271,107206.0
2023-12-28 13:10:00,31.4,31.45,31.38,31.45,35821.0,31.037,31.0864,31.0172,31.0864,35821.0
2023-12-28 13:20:00,31.45,31.47,31.41,31.42,49422.0,31.0864,31.1061,31.0468,31.0567,49422.0
2023-12-28 13:30:00,31.42,31.42,31.36,31.37,76078.0,31.0567,31.0567,30.9974,31.0073,76078.0
2023-12-28 13:40:00,31.37,31.38,31.32,31.36,115565.0,31.0073,31.0172,30.9579,30.9974,115565.0
2023-12-28 13:50:00,31.36,31.38,31.34,31.36,82263.0,30.9974,31.0172,30.9776,30.9974,82263.0
2023-12-28 14:00:00,31.36,31.41,31.36,31.39,48444.0,30.9974,31.0468,30.9974,31.0271,48444.0
2023-12-28 14:10:00,31.39,31.39,31.32,31.32,86394.0,31.0271,31.0271,30.9579,30.9579,86394.0
2023-12-28 14:20:00,31.31,31.32,31.28,31.32,101993.0,30.948,30.9579,30.9183,30.9579,101993.0
2023-12-28 14:30:00,31.32,31.36,31.25,31.26,102814.0,30.9579,30.9974,30.8887,30.8986,102814.0
2023-12-28 14:40:00,31.27,31.29,31.23,31.27,163723.0,30.9085,30.9282,30.8689,30.9085,163723.0
2023-12-28 14:50:00,31.27,31.28,31.23,31.23,142428.0,30.9085,30.9183,30.8689,30.8689,142428.0
2023-12-28 15:00:00,31.23,31.29,31.23,31.27,111061.0,30.8689,30.9282,30.8689,30.9085,111061.0
2023-12-28 15:10:00,31.26,31.29,31.23,31.24,122338.0,30.8986,30.9282,30.8689,30.8788,122338.0
2023-12-28 15:20:00,31.25,31.27,31.23,31.24,120724.0,30.8887,30.9085,30.8689,30.8788,120724.0
2023-12-28 15:30:00,31.25,31.26,31.23,31.23,168603.0,30.8887,30.8986,30.8689,30.8689,168603.0
2023-12-28 15:40:00,31.23,31.23,31.18,31.19,190139.0,30.8689,30.8689,30.8195,30.8294,190139.0
2023-12-28 15:50:00,31.19,31.19,31.16,31.18,554927.0,30.8294,30.8294,30.7997,30.8195,554927.0
2023-12-29 09:30:00,31.03,31.05,30.68,30.98,719185.0,30.6712,30.691,30.3253,30.6218,719185.0
2023-12-29 09:40:00,30.98,31.14,30.93,31.12,276899.0,30.6218,30.78,30.5724,30.7602,276899.0
2023-12-29 09:50:00,31.11,31.11,30.93,31.0,75949.0,30.7503,30.7503,30.5724,30.6416,75949.0
2023-12-29 10:00:00,31.01,31.07,31.0,31.0,116976.0,30.6515,30.7108,30.6416,30.6416,116976.0
2023-12-29 10:10:00,31.01,31.07,31.0,31.05,73730.0,30.6515,30.7108,30.6416,30.691,73730.0
2023-12-29 10:20:00,31.05,31.05,30.97,31.0,65434.0,30.691,30.691,30.6119,30.6416,65434.0
2023-12-29 10:30:00,31.0,31.07,30.99,31.05,76825.0,30.6416,30.7108,30.6317,30.691,76825.0
2023-12-29 10:40:00,31.05,31.07,30.93,30.99,135680.0,30.691,30.7108,30.5724,30.6317,135680.0
2023-12-29 10:50:00,30.98,31.04,30.94,31.02,84496.0,30.6218,30.6811,30.5823,30.6613,84496.0
2023-12-29 11:00:00,31.01,31.09,31.0,31.06,102693.0,30.6515,30.7305,30.6416,30.7009,102693.0
2023-12-29 11:10:00,31.06,31.09,31.02,31.03,94490.0,30.7009,30.7305,30.6613,30.6712,94490.0
2023-12-29 11:20:00,31.04,31.05,30.95,30.95,94707.0,30.6811,30.691,30.5922,30.5922,94707.0
2023-12-29 11:30:00,30.95,30.97,30.93,30.95,72760.0,30.5922,30.6119,30.5724,30.5922,72760.0
2023-12-29 11:40:00,30.94,31.02,30.93,31.02,66782.0,30.5823,30.6613,30.5724,30.6613,66782.0
2023-12-29 11:50:00,31.02,31.04,30.98,30.99,61432.0,30.6613,30.6811,30.6218,30.6317,61432.0
2023-12-29 12:00:00,31.0,31.02,30.96,31.02,107307.0,30.6416,30.6613,30.602,30.6613,107307.0
2023-12-29 12:10:00,31.02,31.07,31.02,31.04,75402.0,30.6613,30.7108,30.6613,30.6811,75402.0
2023-12-29 12:20:00,31.04,31.05,31.0,31.04,60211.0,30.6811,30.691,30.6416,30.6811,60211.0
2023-12-29 12:30:00,31.03,31.05,31.02,31.05,63015.0,30.6712,30.691,30.6613,30.691,63015.0
2023-12-29 12:40:00,31.05,31.1,31.03,31.04,65765.0,30.691,30.7404,30.6712,30.6811,65765.0
2023-12-29 12:50:00,31.03,31.03,30.98,31.0,88064.0,30.6712,30.6712,30.6218,30.6416,88064.0
2023-12-29 13:00:00,30.99,31.0,30.93,30.98,84139.0,30.6317,30.6416,30.5724,30.6218,84139.0
2023-12-29 13:10:00,30.98,31.05,30.98,30.98,59205.0,30.6218,30.691,30.6218,30.6218,59205.0
2023-12-29 13:20:00,30.98,30.98,30.93,30.96,60077.0,30.6218,30.6218,30.5724,30.602,60077.0
2023-12-29 13:30:00,30.96,31.01,30.95,31.01,71953.0,30.602,30.6515,30.5922,30.6515,71953.0
2023-12-29 13:40:00,31.01,31.07,31.01,31.07,51263.0,30.6515,30.7108,30.6515,30.7108,51263.0
2023-12-29 13:50:00,31.07,31.07,31.04,31.06,45122.0,30.7108,30.7108,30.6811,30.7009,45122.0
2023-12-29 14:00:00,31.06,31.07,31.05,31.07,55936.0,30.7009,30.7108,30.691,30.7108,55936.0
2023-12-29 14:10:00,31.07,31.1,31.07,31.1,80011.0,30.7108,30.7404,30.7108,30.7404,80011.0
2023-12-29 14:20:00,31.1,31.11,31.09,31.09,44966.0,30.7404,30.7503,30.7305,30.7305,44966.0
2023-12-29 14:30:00,31.09,31.15,31.09,31.14,51198.0,30.7305,30.7898,30.7305,30.78,51198.0
2023-12-29 14:40:00,31.13,31.15,31.13,31.15,44388.0,30.7701,30.7898,30.7701,30.7898,44388.0
2023-12-29 14:50:00,31.15,31.16,31.11,31.14,60482.0,30.7898,30.7997,30.7503,30.78,60482.0
2023-12-29 15:00:00,31.13,31.13,31.09,31.12,57387.0,30.7701,30.7701,30.7305,30.7602,57387.0
2023-12-29 15:10:00,31.13,31.13,31.11,31.13,32958.0,30.7701,30.7701,30.7503,30.7701,32958.0
2023-12-29 15:20:00,31.12,31.12,31.06,31.11,145149.0,30.7602,30.7602,30.7009,30.7503,145149.0
2023-12-29 15:30:00,31.1,31.1,31.03,31.03,119391.0,30.7404,30.7404,30.6712,30.6712,119391.0
2023-12-29 15:40:00,31.04,31.04,30.98,31.0,186892.0,30.6811,30.6811,30.6218,30.6416,186892.0
2023-12-29 15:50:00,30.99,31.03,30.98,31.02,328122.0,30.6317,30.6712,30.6218,30.6613,328122.0
2024-01-02 09:30:00,31.04,31.18,30.98,30.99,273891.0,30.6811,30.8195,30.6218,30.6317,273891.0
2024-01-02 09:40:00,31.0,31.12,30.87,31.02,214968.0,30.6416,30.7602,30.5131,30.6613,214968.0
2024-01-02 09:50:00,31.03,31.23,31.03,31.23,187411.0,30.6712,30.8689,30.6712,30.8689,187411.0
2024-01-02 10:00:00,31.23,31.24,31.04,31.06,108411.0,30.8689,30.8788,30.6811,30.7009,108411.0
2024-01-02 10:10:00,31.07,31.1,30.95,30.98,107757.0,30.7108,30.7404,30.5922,30.6218,107757.0
2024-01-02 10:20:00,30.98,30.99,30.91,30.93,91262.0,30.6218,30.6317,30.5526,30.5724,91262.0
2024-01-02 10:30:00,30.92,30.92,30.66,30.67,214021.0,30.5625,30.5625,30.3055,30.3154,214021.0
2024-01-02 10:40:00,30.67,30.74,30.63,30.64,130308.0,30.3154,30.3846,30.2759,30.2857,130308.0
2024-01-02 10:50:00,30.64,30.66,30.61,30.64,157468.0,30.2857,30.3055,30.2561,30.2857,157468.0
2024-01-02 11:00:00,30.64,30.8,30.64,30.79,133742.0,30.2857,30.4439,30.2857,30.434,133742.0
2024-01-02 11:10:00,30.79,30.85,30.73,30.74,141299.0,30.434,30.4933,30.3747,30.3846,141299.0
2024-01-02 11:20:00,30.74,30.79,30.73,30.75,70463.0,30.3846,30.434,30.3747,30.3945,70463.0
2024-01-02 11:30:00,30.74,30.74,30.7,30.71,55961.0,30.3846,30.3846,30.345,30.3549,55961.0
2024-01-02 11:40:00,30.72,30.79,30.71,30.78,93293.0,30.3648,30.434,30.3549,30.4241,93293.0
2024-01-02 11:50:00,30.76,30.82,30.76,30.82,86589.0,30.4044,30.4637,30.4044,30.4637,86589.0
2024-01-02 12:00:00,30.82,30.88,30.82,30.86,52306.0,30.4637,30.523,30.4637,30.5032,52306.0
2024-01-02 12:10:00,30.86,30.89,30.79,30.8,43810.0,30.5032,30.5329,30.434,30.4439,43810.0
2024-01-02 12:20:00,30.8,30.85,30.8,30.84,61375.0,30.4439,30.4933,30.4439,30.4834,61375.0
2024-01-02 12:30:00,30.84,30.89,30.84,30.87,29374.0,30.4834,30.5329,30.4834,30.5131,29374.0
2024-01-02 12:40:00,30.88,30.88,30.8,30.81,56036.0,30.523,30.523,30.4439,30.4538,56036.0
2024-01-02 12:50:00,30.81,30.81,30.75,30.77,36538.0,30.4538,30.4538,30.3945,30.4142,36538.0
2024-01-02 13:00:00,30.76,30.77,30.73,30.74,32934.0,30.4044,30.4142,30.3747,30.3846,32934.0
2024-01-02 13:10:00,30.73,30.84,30.73,30.84,33240.0,30.3747,30.4834,30.3747,30.4834,33240.0
2024-01-02 13:20:00,30.84,30.9,30.84,30.88,62437.0,30.4834,30.5427,30.4834,30.523,62437.0
2024-01-02 13:30:00,30.87,30.87,30.8,30.81,38222.0,30.5131,30.5131,30.4439,30.4538,38222.0
2024-01-02 13:40:00,30.81,30.82,30.77,30.78,77565.0,30.4538,30.4637,30.4142,30.4241,77565.0
2024-01-02 13:50:00,30.77,30.77,30.71,30.71,94547.0,30.4142,30.4142,30.3549,30.3549,94547.0
2024-01-02 14:00:00,30.71,30.73,30.68,30.7,93863.0,30.3549,30.3747,30.3253,30.345,93863.0
2024-01-02 14:10:00,30.71,30.72,30.68,30.7,42534.0,30.3549,30.3648,30.3253,30.345,42534.0
2024-01-02 14:20:00,30.7,30.72,30.68,30.7,67316.0,30.345,30.3648,30.3253,30.345,67316.0
2024-01-02 14:30:00,30.7,30.7,30.66,30.68,42053.0,30.345,30.345,30.3055,30.3253,42053.0
2024-01-02 14:40:00,30.68,30.72,30.67,30.67,59461.0,30.3253,30.3648,30.3154,30.3154,59461.0
2024-01-02 14:50:00,30.68,30.68,30.64,30.65,91071.0,30.3253,30.3253,30.2857,30.2956,91071.0
2024-01-02 15:00:00,30.65,30.69,30.64,30.69,37313.0,30.2956,30.3352,30.2857,30.3352,37313.0
2024-01-02 15:10:00,30.68,30.68,30.62,30.63,89351.0,30.3253,30.3253,30.266,30.2759,89351.0
2024-01-02 15:20:00,30.63,30.63,30.59,30.61,85444.0,30.2759,30.2759,30.2363,30.2561,85444.0
2024-01-02 15:30:00,30.61,30.62,30.52,30.52,92858.0,30.2561,30.266,30.1671,30.1671,92858.0
2024-01-02 15:40:00,30.52,30.54,30.5,30.52,169529.0,30.1671,30.1869,30.1474,30.1671,169529.0
2024-01-02 15:50:00,30.53,30.61,30.53,30.57,293085.0,30.177,30.2561,30.177,30.2166,293085.0
2024-01-03 09:30:00,29.92,29.92,29.53,29.77,552897.0,29.5741,29.5741,29.1886,29.4258,552897.0
2024-01-03 09:40:00,29.76,29.77,29.62,29.71,161499.0,29.4159,29.4258,29.2775,29.3665,161499.0
2024-01-03 09:50:00,29.72,29.77,29.67,29.67,156390.0,29.3764,29.4258,29.327,29.327,156390.0
2024-01-03 10:00:00,29.68,30.06,29.62,29.9,373757.0,29.3368,29.7124,29.2775,29.5543,373757.0
2024-01-03 10:10:00,29.9,29.93,29.79,29.82,171612.0,29.5543,29.584,29.4456,29.4752,171612.0
2024-01-03 10:20:00,29.82,29.86,29.71,29.76,163170.0,29.4752,29.5148,29.3665,29.4159,163170.0
2024-01-03 10:30:00,29.76,29.84,29.68,29.7,172864.0,29.4159,29.495,29.3368,29.3566,172864.0
2024-01-03 10:40:00,29.69,29.71,29.6,29.64,157868.0,29.3467,29.3665,29.2578,29.2973,157868.0
2024-01-03 10:50:00,29.64,29.7,29.61,29.66,87533.0,29.2973,29.3566,29.2677,29.3171,87533.0
2024-01-03 11:00:00,29.67,29.77,29.64,29.71,136287.0,29.327,29.4258,29.2973,29.3665,136287.0
2024-01-03 11:10:00,29.72,29.74,29.68,29.72,52186.0,29.3764,29.3961,29.3368,29.3764,52186.0
2024-01-03 11:20:00,29.73,29.78,29.73,29.74,56443.0,29.3863,29.4357,29.3863,29.3961,56443.0
2024-01-03 11:30:00,29.74,29.77,29.68,29.68,307934.0,29.3961,29.4258,29.3368,29.3368,307934.0
2024-01-03 11:40:00,29.67,29.7,29.6,29.66,228801.0,29.327,29.3566,29.2578,29.3171,228801.0
2024-01-03 11:50:00,29.66,29.67,29.62,29.66,99807.0,29.3171,29.327,29.2775,29.3171,99807.0
2024-01-03 12:00:00,29.66,29.73,29.63,29.7,98861.0,29.3171,29.3863,29.2874,29.3566,98861.0
2024-01-03 12:10:00,29.7,29.74,29.68,29.68,68755.0,29.3566,29.3961,29.3368,29.3368,68755.0
2024-01-03 12:20:00,29.68,29.77,29.65,29.77,161329.0,29.3368,29.4258,29.3072,29.4258,161329.0
2024-01-03 12:30:00,29.77,29.77,29.73,29.73,84494.0,29.4258,29.4258,29.3863,29.3863,84494.0
2024-01-03 12:40:00,29.73,29.73,29.68,29.69,65929.0,29.3863,29.3863,29.3368,29.3467,65929.0
2024-01-03 12:50:00,29.68,29.76,29.66,29.76,62251.0,29.3368,29.4159,29.3171,29.4159,62251.0
2024-01-03 13:00:00,29.77,29.82,29.77,29.81,97999.0,29.4258,29.4752,29.4258,29.4653,97999.0
2024-01-03 13:10:00,29.8,29.8,29.75,29.78,27270.0,29.4555,29.4555,29.406,29.4357,27270.0
2024-01-03 13:20:00,29.78,29.82,29.77,29.8,52799.0,29.4357,29.4752,29.4258,29.4555,52799.0
2024-01-03 13:30:00,29.8,29.81,29.76,29.81,44288.0,29.4555,29.4653,29.4159,29.4653,44288.0
2024-01-03 13:40:00,29.82,29.87,29.82,29.82,88947.0,29.4752,29.5246,29.4752,29.4752,88947.0
2024-01-03 13:50:00,29.82,29.86,29.8,29.82,112661.0,29.4752,29.5148,29.4555,29.4752,112661.0
2024-01-03 14:00:00,29.82,29.99,29.71,29.73,163322.0,29.4752,29.6433,29.3665,29.3863,163322.0
2024-01-03 14:10:00,29.72,29.73,29.66,29.7,100263.0,29.3764,29.3863,29.3171,29.3566,100263.0
2024-01-03 14:20:00,29.7,29.89,29.66,29.89,83343.0,29.3566,29.5444,29.3171,29.5444,83343.0
2024-01-03 14:30:00,29.89,29.97,29.86,29.87,132633.0,29.5444,29.6235,29.5148,29.5246,132633.0
2024-01-03 14:40:00,29.85,29.9,29.81,29.84,75900.0,29.5049,29.5543,29.4653,29.495,75900.0
2024-01-03 14:50:00,29.83,29.83,29.78,29.79,62044.0,29.4851,29.4851,29.4357,29.4456,62044.0
2024-01-03 15:00:00,29.79,29.79,29.72,29.72,49396.0,29.4456,29.4456,29.3764,29.3764,49396.0
2024-01-03 15:10:00,29.72,29.75,29.68,29.74,67594.0,29.3764,29.406,29.3368,29.3961,67594.0
2024-01-03 15:20:00,29.75,29.76,29.71,29.73,79673.0,29.406,29.4159,29.3665,29.3863,79673.0
2024-01-03 15:30:00,29.73,29.8,29.73,29.75,105928.0,29.3863,29.4555,29.3863,29.406,105928.0
2024-01-03 15:40:00,29.75,29.82,29.75,29.8,174898.0,29.406,29.4752,29.406,29.4555,174898.0
2024-01-03 15:50:00,29.79,29.79,29.73,29.78,408892.0,29.4456,29.4456,29.3863,29.4357,408892.0
2024-01-04 09:30:00,29.86,29.86,29.57,29.57,387095.0,29.5148,29.5148,29.2281,29.2281,387095.0
2024-01-04 09:40:00,29.56,29.61,29.44,29.45,174980.0,29.2182,29.2677,29.0996,29.1095,174980.0
2024-01-04 09:50:00,29.44,29.66,29.44,29.64,204717.0,29.0996,29.3171,29.0996,29.2973,204717.0
2024-01-04 10:00:00,29.64,29.77,29.64,29.75,314394.0,29.2973,29.4258,29.2973,29.406,314394.0
2024-01-04 10:10:00,29.75,29.83,29.75,29.8,152693.0,29.406,29.4851,29.406,29.4555,152693.0
2024-01-04 10:20:00,29.8,29.83,29.74,29.83,99280.0,29.4555,29.4851,29.3961,29.4851,99280.0
2024-01-04 10:30:00,29.84,29.88,29.81,29.86,123108.0,29.495,29.5345,29.4653,29.5148,123108.0
2024-01-04 10:40:00,29.85,29.91,29.84,29.89,119000.0,29.5049,29.5642,29.495,29.5444,119000.0
2024-01-04 10:50:00,29.91,29.93,29.86,29.89,118263.0,29.5642,29.584,29.5148,29.5444,118263.0
2024-01-04 11:00:00,29.9,29.93,29.86,29.86,89906.0,29.5543,29.584,29.5148,29.5148,89906.0
2024-01-04 11:10:00,29.86,29.89,29.83,29.83,70234.0,29.5148,29.5444,29.4851,29.4851,70234.0
2024-01-04 11:20:00,29.84,29.95,29.84,29.92,134822.0,29.495,29.6037,29.495,29.5741,134822.0
2024-01-04 11:30:00,29.92,29.95,29.91,29.92,99495.0,29.5741,29.6037,29.5642,29.5741,99495.0
2024-01-04 11:40:00,29.91,29.94,29.87,29.87,122086.0,29.5642,29.5938,29.5246,29.5246,122086.0
2024-01-04 11:50:00,29.87,29.89,29.86,29.88,50316.0,29.5246,29.5444,29.5148,29.5345,50316.0
2024-01-04 12:00:00,29.88,29.88,29.83,29.88,43861.0,29.5345,29.5345,29.4851,29.5345,43861.0
2024-01-04 12:10:00,29.89,29.89,29.81,29.82,70188.0,29.5444,29.5444,29.4653,29.4752,70188.0
2024-01-04 12:20:00,29.82,29.82,29.79,29.79,49165.0,29.4752,29.4752,29.4456,29.4456,49165.0
2024-01-04 12:30:00,29.79,29.82,29.75,29.82,73992.0,29.4456,29.4752,29.406,29.4752,73992.0
2024-01-04 12:40:00,29.81,29.81,29.74,29.74,49936.0,29.4653,29.4653,29.3961,29.3961,49936.0
2024-01-04 12:50:00,29.74,29.76,29.7,29.71,67952.0,29.3961,29.4159,29.3566,29.3665,67952.0
2024-01-04 13:00:00,29.71,29.75,29.7,29.74,39374.0,29.3665,29.406,29.3566,29.3961,39374.0
2024-01-04 13:10:00,29.74,29.79,29.73,29.77,50907.0,29.3961,29.4456,29.3863,29.4258,50907.0
2024-01-04 13:20:00,29.78,29.78,29.7,29.7,117089.0,29.4357,29.4357,29.3566,29.3566,117089.0
2024-01-04 13:30:00,29.69,29.75,29.68,29.75,57613.0,29.3467,29.406,29.3368,29.406,57613.0
2024-01-04 13:40:00,29.75,29.77,29.75,29.76,55733.0,29.406,29.4258,29.406,29.4159,55733.0
2024-01-04 13:50:00,29.75,29.76,29.73,29.75,58407.0,29.406,29.4159,29.3863,29.406,58407.0
2024-01-04 14:00:00,29.75,29.77,29.73,29.73,48326.0,29.406,29.4258,29.3863,29.3863,48326.0
2024-01-04 14:10:00,29.72,29.73,29.7,29.72,42085.0,29.3764,29.3863,29.3566,29.3764,42085.0
2024-01-04 14:20:00,29.73,29.73,29.7,29.71,30901.0,29.3863,29.3863,29.3566,29.3665,30901.0
2024-01-04 14:30:00,29.71,29.71,29.69,29.71,32719.0,29.3665,29.3665,29.3467,29.3665,32719.0
2024-01-04 14:40:00,29.72,29.73,29.69,29.73,33783.0,29.3764,29.3863,29.3467,29.3863,33783.0
2024-01-04 14:50:00,29.73,29.77,29.73,29.76,30963.0,29.3863,29.4258,29.3863,29.4159,30963.0
2024-01-04 15:00:00,29.76,29.76,29.74,29.76,75301.0,29.4159,29.4159,29.3961,29.4159,75301.0
2024-01-04 15:10:00,29.76,29.77,29.73,29.75,84993.0,29.4159,29.4258,29.3863,29.406,84993.0
2024-01-04 15:20:00,29.75,29.75,29.7,29.74,76161.0,29.406,29.406,29.3566,29.3961,76161.0
2024-01-04 15:30:00,29.74,29.75,29.73,29.75,82592.0,29.3961,29.406,29.3863,29.406,82592.0
2024-01-04 15:40:00,29.74,29.77,29.73,29.73,104211.0,29.3961,29.4258,29.3863,29.3863,104211.0
2024-01-04 15:50:00,29.74,29.78,29.71,29.78,252788.0,29.3961,29.4357,29.3665,29.4357,252788.0
2024-01-05 09:30:00,29.81,29.84,29.57,29.58,249917.0,29.4653,29.495,29.2281,29.238,249917.0
2024-01-05 09:40:00,29.57,29.7,29.52,29.68,128223.0,29.2281,29.3566,29.1787,29.3368,128223.0
2024-01-05 09:50:00,29.66,29.8,29.66,29.76,278303.0,29.3171,29.4555,29.3171,29.4159,278303.0
2024-01-05 10:00:00,29.77,30.28,29.77,30.26,520889.0,29.4258,29.9299,29.4258,29.9101,520889.0
2024-01-05 10:10:00,30.27,30.34,30.23,30.25,414638.0,29.92,29.9892,29.8805,29.9003,414638.0
2024-01-05 10:20:00,30.25,30.36,30.15,30.15,155437.0,29.9003,30.009,29.8014,29.8014,155437.0
2024-01-05 10:30:00,30.17,30.2,30.12,30.13,125717.0,29.8212,29.8508,29.7718,29.7816,125717.0
2024-01-05 10:40:00,30.14,30.16,30.0,30.01,57101.0,29.7915,29.8113,29.6531,29.663,57101.0
2024-01-05 10:50:00,30.01,30.06,30.0,30.01,51136.0,29.663,29.7124,29.6531,29.663,51136.0
2024-01-05 11:00:00,30.01,30.03,29.93,29.97,66620.0,29.663,29.6828,29.584,29.6235,66620.0
2024-01-05 11:10:00,29.95,30.02,29.91,29.91,71252.0,29.6037,29.6729,29.5642,29.5642,71252.0
2024-01-05 11:20:00,29.9,29.9,29.82,29.83,105143.0,29.5543,29.5543,29.4752,29.4851,105143.0
2024-01-05 11:30:00,29.85,29.87,29.83,29.85,78162.0,29.5049,29.5246,29.4851,29.5049,78162.0
2024-01-05 11:40:00,29.86,29.86,29.75,29.76,105935.0,29.5148,29.5148,29.406,29.4159,105935.0
2024-01-05 11:50:00,29.76,29.79,29.72,29.74,43591.0,29.4159,29.4456,29.3764,29.3961,43591.0
2024-01-05 12:00:00,29.73,29.73,29.63,29.63,58227.0,29.3863,29.3863,29.2874,29.2874,58227.0
2024-01-05 12:10:00,29.63,29.73,29.61,29.7,94184.0,29.2874,29.3863,29.2677,29.3566,94184.0
2024-01-05 12:20:00,29.7,29.73,29.62,29.63,41512.0,29.3566,29.3863,29.2775,29.2874,41512.0
2024-01-05 12:30:00,29.63,29.67,29.59,29.66,76609.0,29.2874,29.327,29.2479,29.3171,76609.0
2024-01-05 12:40:00,29.66,29.68,29.63,29.64,30697.0,29.3171,29.3368,29.2874,29.2973,30697.0
2024-01-05 12:50:00,29.64,29.7,29.63,29.66,35705.0,29.2973,29.3566,29.2874,29.3171,35705.0
2024-01-05 13:00:00,29.65,29.67,29.63,29.66,34424.0,29.3072,29.327,29.2874,29.3171,34424.0
2024-01-05 13:10:00,29.66,29.68,29.63,29.64,30383.0,29.3171,29.3368,29.2874,29.2973,30383.0
2024-01-05 13:20:00,29.65,29.73,29.64,29.73,31901.0,29.3072,29.3863,29.2973,29.3863,31901.0
2024-01-05 13:30:00,29.74,29.8,29.73,29.79,40033.0,29.3961,29.4555,29.3863,29.4456,40033.0
2024-01-05 13:40:00,29.8,29.82,29.76,29.8,34040.0,29.4555,29.4752,29.4159,29.4555,34040.0
2024-01-05 13:50:00,29.81,29.88,29.81,29.88,18751.0,29.4653,29.5345,29.4653,29.5345,18751.0
2024-01-05 14:00:00,29.89,29.91,29.87,29.9,35192.0,29.5444,29.5642,29.5246,29.5543,35192.0
2024-01-05 14:10:00,29.92,29.93,29.82,29.82,67190.0,29.5741,29.584,29.4752,29.4752,67190.0
2024-01-05 14:20:00,29.83,29.86,29.82,29.82,101044.0,29.4851,29.5148,29.4752,29.4752,101044.0
2024-01-05 14:30:00,29.82,29.85,29.82,29.84,27659.0,29.4752,29.5049,29.4752,29.495,27659.0
2024-01-05 14:40:00,29.83,29.83,29.75,29.76,48048.0,29.4851,29.4851,29.406,29.4159,48048.0
2024-01-05 14:50:00,29.76,29.76,29.71,29.73,44445.0,29.4159,29.4159,29.3665,29.3863,44445.0
2024-01-05 15:00:00,29.73,29.74,29.7,29.73,33394.0,29.3863,29.3961,29.3566,29.3863,33394.0
2024-01-05 15:10:00,29.72,29.75,29.71,29.75,37530.0,29.3764,29.406,29.3665,29.406,37530.0
2024-01-05 15:20:00,29.75,29.77,29.72,29.74,62319.0,29.406,29.4258,29.3764,29.3961,62319.0
2024-01-05 15:30:00,29.74,29.77,29.73,29.76,35541.0,29.3961,29.4258,29.3863,29.4159,35541.0
2024-01-05 15:40:00,29.75,29.81,29.75,29.81,83604.0,29.406,29.4653,29.406,29.4653,83604.0
2024-01-05 15:50:00,29.81,29.82,29.73,29.75,223510.0,29.4653,29.4752,29.3863,29.406,223510.0
2024-01-08 09:30:00,29.3,29.45,29.22,29.36,359463.0,28.9612,29.1095,28.8822,29.0205,359463.0
2024-01-08 09:40:00,29.37,29.47,29.35,29.44,155508.0,29.0304,29.1293,29.0107,29.0996,155508.0
2024-01-08 09:50:00,29.45,29.65,29.45,29.64,155129.0,29.1095,29.3072,29.1095,29.2973,155129.0
2024-01-08 10:00:00,29.64,29.75,29.57,29.68,177227.0,29.2973,29.406,29.2281,29.3368,177227.0
2024-01-08 10:10:00,29.69,29.75,29.67,29.67,93295.0,29.3467,29.406,29.327,29.327,93295.0
2024-01-08 10:20:00,29.67,29.67,29.58,29.64,64769.0,29.327,29.327,29.238,29.2973,64769.0
2024-01-08 10:30:00,29.65,29.72,29.62,29.63,46099.0,29.3072,29.3764,29.2775,29.2874,46099.0
2024-01-08 10:40:00,29.64,29.8,29.63,29.78,121349.0,29.2973,29.4555,29.2874,29.4357,121349.0
2024-01-08 10:50:00,29.79,29.8,29.74,29.79,136164.0,29.4456,29.4555,29.3961,29.4456,136164.0
2024-01-08 11:00:00,29.8,29.85,29.75,29.85,86812.0,29.4555,29.5049,29.406,29.5049,86812.0
2024-01-08 11:10:00,29.86,29.86,29.79,29.8,31383.0,29.5148,29.5148,29.4456,29.4555,31383.0
2024-01-08 11:20:00,29.81,29.84,29.76,29.82,57557.0,29.4653,29.495,29.4159,29.4752,57557.0
2024-01-08 11:30:00,29.83,29.84,29.76,29.76,66954.0,29.4851,29.495,29.4159,29.4159,66954.0
2024-01-08 11:40:00,29.77,29.82,29.76,29.77,25453.0,29.4258,29.4752,29.4159,29.4258,25453.0
2024-01-08 11:50:00,29.77,29.8,29.74,29.79,33131.0,29.4258,29.4555,29.3961,29.4456,33131.0
2024-01-08 12:00:00,29.79,29.81,29.72,29.72,37946.0,29.4456,29.4653,29.3764,29.3764,37946.0
2024-01-08 12:10:00,29.72,29.77,29.72,29.73,23505.0,29.3764,29.4258,29.3764,29.3863,23505.0
2024-01-08 12:20:00,29.73,29.73,29.68,29.69,36294.0,29.3863,29.3863,29.3368,29.3467,36294.0
2024-01-08 12:30:00,29.68,29.69,29.64,29.69,72813.0,29.3368,29.3467,29.2973,29.3467,72813.0
2024-01-08 12:40:00,29.68,29.68,29.57,29.6,98278.0,29.3368,29.3368,29.2281,29.2578,98278.0
2024-01-08 12:50:00,29.6,29.66,29.6,29.66,46527.0,29.2578,29.3171,29.2578,29.3171,46527.0
2024-01-08 13:00:00,29.67,29.69,29.64,29.64,37672.0,29.327,29.3467,29.2973,29.2973,37672.0
2024-01-08 13:10:00,29.64,29.69,29.64,29.68,30296.0,29.2973,29.3467,29.2973,29.3368,30296.0
2024-01-08 13:20:00,29.68,29.7,29.66,29.66,22626.0,29.3368,29.3566,29.3171,29.3171,22626.0
2024-01-08 13:30:00,29.67,29.72,29.66,29.66,47451.0,29.327,29.3764,29.3171,29.3171,47451.0
2024-01-08 13:40:00,29.64,29.65,29.63,29.63,23944.0,29.2973,29.3072,29.2874,29.2874,23944.0
2024-01-08 13:50:00,29.62,29.64,29.6,29.6,43195.0,29.2775,29.2973,29.2578,29.2578,43195.0
2024-01-08 14:00:00,29.6,29.61,29.58,29.58,21615.0,29.2578,29.2677,29.238,29.238,21615.0
2024-01-08 14:10:00,29.59,29.63,29.59,29.61,24977.0,29.2479,29.2874,29.2479,29.2677,24977.0
2024-01-08 14:20:00,29.61,29.64,29.61,29.64,34067.0,29.2677,29.2973,29.2677,29.2973,34067.0
2024-01-08 14:30:00,29.64,29.66,29.64,29.66,45719.0,29.2973,29.3171,29.2973,29.3171,45719.0
2024-01-08 14:40:00,29.65,29.65,29.64,29.65,36275.0,29.3072,29.3072,29.2973,29.3072,36275.0
2024-01-08 14:50:00,29.66,29.7,29.66,29.69,57030.0,29.3171,29.3566,29.3171,29.3467,57030.0
2024-01-08 15:00:00,29.68,29.69,29.64,29.65,41516.0,29.3368,29.3467,29.2973,29.3072,41516.0
2024-01-08 15:10:00,29.66,29.66,29.65,29.66,24868.0,29.3171,29.3171,29.3072,29.3171,24868.0
2024-01-08 15:20:00,29.66,29.68,29.66,29.68,48611.0,29.3171,29.3368,29.3171,29.3368,48611.0
2024-01-08 15:30:00,29.68,29.7,29.64,29.66,57671.0,29.3368,29.3566,29.2973,29.3171,57671.0
2024-01-08 15:40:00,29.66,29.69,29.64,29.64,64288.0,29.3171,29.3467,29.2973,29.2973,64288.0
2024-01-08 15:50:00,29.64,29.7,29.64,29.68,220842.0,29.2973,29.3566,29.2973,29.3368,220842.0
2024-01-09 09:30:00,29.74,29.77,29.38,29.38,298623.0,29.3961,29.4258,29.0403,29.0403,298623.0
2024-01-09 09:40:00,29.38,29.41,29.33,29.37,187066.0,29.0403,29.07,28.9909,29.0304,187066.0
2024-01-09 09:50:00,29.38,29.4,29.33,29.36,69385.0,29.0403,29.0601,28.9909,29.0205,69385.0
2024-01-09 10:00:00,29.35,29.35,29.24,29.28,140737.0,29.0107,29.0107,28.9019,28.9415,140737.0
2024-01-09 10:10:00,29.27,29.36,29.22,29.36,101556.0,28.9316,29.0205,28.8822,29.0205,101556.0
2024-01-09 10:20:00,29.35,29.35,29.26,29.28,67873.0,29.0107,29.0107,28.9217,28.9415,67873.0
2024-01-09 10:30:00,29.28,29.3,29.25,29.3,68431.0,28.9415,28.9612,28.9118,28.9612,68431.0
2024-01-09 10:40:00,29.3,29.32,29.28,29.31,50006.0,28.9612,28.981,28.9415,28.9711,50006.0
2024-01-09 10:50:00,29.31,29.31,29.16,29.16,93393.0,28.9711,28.9711,28.8229,28.8229,93393.0
2024-01-09 11:00:00,29.15,29.15,29.07,29.09,160513.0,28.813,28.813,28.7339,28.7537,160513.0
2024-01-09 11:10:00,29.09,29.12,29.07,29.09,113703.0,28.7537,28.7833,28.7339,28.7537,113703.0
2024-01-09 11:20:00,29.09,29.2,29.09,29.14,94353.0,28.7537,28.8624,28.7537,28.8031,94353.0
2024-01-09 11:30:00,29.15,29.23,29.15,29.22,83244.0,28.813,28.892,28.813,28.8822,83244.0
2024-01-09 11:40:00,29.22,29.22,29.16,29.2,48477.0,28.8822,28.8822,28.8229,28.8624,48477.0
2024-01-09 11:50:00,29.2,29.27,29.2,29.27,33909.0,28.8624,28.9316,28.8624,28.9316,33909.0
2024-01-09 12:00:00,29.27,29.27,29.21,29.22,50443.0,28.9316,28.9316,28.8723,28.8822,50443.0
2024-01-09 12:10:00,29.22,29.23,29.16,29.16,36932.0,28.8822,28.892,28.8229,28.8229,36932.0
2024-01-09 12:20:00,29.16,29.2,29.16,29.19,25531.0,28.8229,28.8624,28.8229,28.8525,25531.0
2024-01-09 12:30:00,29.18,29.18,29.14,29.14,36912.0,28.8426,28.8426,28.8031,28.8031,36912.0
2024-01-09 12:40:00,29.14,29.15,29.11,29.15,46760.0,28.8031,28.813,28.7734,28.813,46760.0
2024-01-09 12:50:00,29.15,29.18,29.14,29.15,42339.0,28.813,28.8426,28.8031,28.813,42339.0
2024-01-09 13:00:00,29.14,29.2,29.11,29.12,59839.0,28.8031,28.8624,28.7734,28.7833,59839.0
2024-01-09 13:10:00,29.11,29.16,29.11,29.14,43566.0,28.7734,28.8229,28.7734,28.8031,43566.0
2024-01-09 13:20:00,29.14,29.16,29.13,29.14,33064.0,28.8031,28.8229,28.7932,28.8031,33064.0
2024-01-09 13:30:00,29.14,29.16,29.11,29.13,41108.0,28.8031,28.8229,28.7734,28.7932,41108.0
2024-01-09 13:40:00,29.13,29.17,29.11,29.17,52679.0,28.7932,28.8327,28.7734,28.8327,52679.0
2024-01-09 13:50:00,29.17,29.2,29.16,29.18,58654.0,28.8327,28.8624,28.8229,28.8426,58654.0
2024-01-09 14:00:00,29.18,29.18,29.14,29.14,52247.0,28.8426,28.8426,28.8031,28.8031,52247.0
2024-01-09 14:10:00,29.14,29.14,29.11,29.13,45514.0,28.8031,28.8031,28.7734,28.7932,45514.0
2024-01-09 14:20:00,29.13,29.14,29.12,29.13,39085.0,28.7932,28.8031,28.7833,28.7932,39085.0
2024-01-09 14:30:00,29.13,29.16,29.13,29.14,43012.0,28.7932,28.8229,28.7932,28.8031,43012.0
2024-01-09 14:40:00,29.14,29.16,29.11,29.15,65678.0,28.8031,28.8229,28.7734,28.813,65678.0
2024-01-09 14:50:00,29.14,29.16,29.14,29.16,36449.0,28.8031,28.8229,28.8031,28.8229,36449.0
2024-01-09 15:00:00,29.16,29.2,29.16,29.2,146139.0,28.8229,28.8624,28.8229,28.8624,146139.0
2024-01-09 15:10:00,29.2,29.21,29.15,29.17,106697.0,28.8624,28.8723,28.813,28.8327,106697.0
2024-01-09 15:20:00,29.18,29.2,29.14,29.14,62813.0,28.8426,28.8624,28.8031,28.8031,62813.0
2024-01-09 15:30:00,29.14,29.14,29.1,29.1,78760.0,28.8031,28.8031,28.7635,28.7635,78760.0
2024-01-09 15:40:00,29.11,29.12,29.09,29.11,135645.0,28.7734,28.7833,28.7537,28.7734,135645.0
2024-01-09 15:50:00,29.11,29.18,29.11,29.15,606334.0,28.7734,28.8426,28.7734,28.813,606334.0
2024-01-10 09:30:00,29.14,29.33,29.14,29.24,233061.0,28.8031,28.9909,28.8031,28.9019,233061.0
2024-01-10 09:40:00,29.24,29.26,29.09,29.09,126300.0,28.9019,28.9217,28.7537,28.7537,126300.0
2024-01-10 09:50:00,29.09,29.13,29.09,29.1,82704.0,28.7537,28.7932,28.7537,28.7635,82704.0
2024-01-10 10:00:00,29.11,29.11,28.95,28.98,227070.0,28.7734,28.7734,28.6153,28.6449,227070.0
2024-01-10 10:10:00,28.98,29.01,28.91,28.95,151313.0,28.6449,28.6746,28.5757,28.6153,151313.0
2024-01-10 10:20:00,28.96,28.99,28.91,28.97,86150.0,28.6252,28.6548,28.5757,28.6351,86150.0
2024-01-10 10:30:00,28.96,29.06,28.96,29.04,113237.0,28.6252,28.724,28.6252,28.7042,113237.0
2024-01-10 10:40:00,29.03,29.11,29.03,29.06,107372.0,28.6944,28.7734,28.6944,28.724,107372.0
2024-01-10 10:50:00,29.08,29.09,29.02,29.07,79943.0,28.7438,28.7537,28.6845,28.7339,79943.0
2024-01-10 11:00:00,29.07,29.09,29.02,29.07,60253.0,28.7339,28.7537,28.6845,28.7339,60253.0
2024-01-10 11:10:00,29.07,29.07,28.98,29.01,74697.0,28.7339,28.7339,28.6449,28.6746,74697.0
2024-01-10 11:20:00,29.02,29.05,29.02,29.03,28463.0,28.6845,28.7141,28.6845,28.6944,28463.0
2024-01-10 11:30:00,29.03,29.03,28.98,29.02,36436.0,28.6944,28.6944,28.6449,28.6845,36436.0
2024-01-10 11:40:00,29.02,29.04,29.02,29.04,42613.0,28.6845,28.7042,28.6845,28.7042,42613.0
2024-01-10 11:50:00,29.04,29.06,29.02,29.04,42585.0,28.7042,28.724,28.6845,28.7042,42585.0
2024-01-10 12:00:00,29.04,29.09,29.02,29.09,32453.0,28.7042,28.7537,28.6845,28.7537,32453.0
2024-01-10 12:10:00,29.09,29.09,29.06,29.08,28530.0,28.7537,28.7537,28.724,28.7438,28530.0
2024-01-10 12:20:00,29.09,29.09,29.05,29.08,43938.0,28.7537,28.7537,28.7141,28.7438,43938.0
2024-01-10 12:30:00,29.09,29.09,29.05,29.07,25517.0,28.7537,28.7537,28.7141,28.7339,25517.0
2024-01-10 12:40:00,29.07,29.14,29.07,29.14,53195.0,28.7339,28.8031,28.7339,28.8031,53195.0
2024-01-10 12:50:00,29.14,29.14,29.09,29.11,24748.0,28.8031,28.8031,28.7537,28.7734,24748.0
2024-01-10 13:00:00,29.11,29.14,29.06,29.07,92060.0,28.7734,28.8031,28.724,28.7339,92060.0
2024-01-10 13:10:00,29.07,29.1,29.06,29.07,55039.0,28.7339,28.7635,28.724,28.7339,55039.0
2024-01-10 13:20:00,29.07,29.08,29.04,29.07,63974.0,28.7339,28.7438,28.7042,28.7339,63974.0
2024-01-10 13:30:00,29.07,29.07,29.05,29.07,27819.0,28.7339,28.7339,28.7141,28.7339,27819.0
2024-01-10 13:40:00,29.07,29.1,29.07,29.1,30169.0,28.7339,28.7635,28.7339,28.7635,30169.0
2024-01-10 13:50:00,29.11,29.13,29.1,29.13,34000.0,28.7734,28.7932,28.7635,28.7932,34000.0
2024-01-10 14:00:00,29.13,29.14,29.04,29.04,45324.0,28.7932,28.8031,28.7042,28.7042,45324.0
2024-01-10 14:10:00,29.04,29.09,29.04,29.08,51949.0,28.7042,28.7537,28.7042,28.7438,51949.0
2024-01-10 14:20:00,29.09,29.11,29.07,29.11,43569.0,28.7537,28.7734,28.7339,28.7734,43569.0
2024-01-10 14:30:00,29.11,29.18,29.11,29.18,127645.0,28.7734,28.8426,28.7734,28.8426,127645.0
2024-01-10 14:40:00,29.18,29.2,29.18,29.19,32076.0,28.8426,28.8624,28.8426,28.8525,32076.0
2024-01-10 14:50:00,29.2,29.22,29.2,29.2,19725.0,28.8624,28.8822,28.8624,28.8624,19725.0
2024-01-10 15:00:00,29.2,29.21,29.19,29.19,54748.0,28.8624,28.8723,28.8525,28.8525,54748.0
2024-01-10 15:10:00,29.19,29.19,29.13,29.16,188681.0,28.8525,28.8525,28.7932,28.8229,188681.0
2024-01-10 15:20:00,29.16,29.16,29.13,29.16,107412.0,28.8229,28.8229,28.7932,28.8229,107412.0
2024-01-10 15:30:00,29.16,29.2,29.16,29.19,125924.0,28.8229,28.8624,28.8229,28.8525,125924.0
2024-01-10 15:40:00,29.19,29.2,29.09,29.09,132855.0,28.8525,28.8624,28.7537,28.7537,132855.0
2024-01-10 15:50:00,29.09,29.12,29.09,29.1,201038.0,28.7537,28.7833,28.7537,28.7635,201038.0
2024-01-11 09:30:00,29.11,29.3,29.09,29.25,300583.0,28.7734,28.9612,28.7537,28.9118,300583.0
2024-01-11 09:40:00,29.25,29.27,29.04,29.08,125446.0,28.9118,28.9316,28.7042,28.7438,125446.0
2024-01-11 09:50:00,29.09,29.16,29.08,29.1,50007.0,28.7537,28.8229,28.7438,28.7635,50007.0
2024-01-11 10:00:00,29.09,29.09,28.91,28.94,116094.0,28.7537,28.7537,28.5757,28.6054,116094.0
2024-01-11 10:10:00,28.94,28.95,28.86,28.93,201837.0,28.6054,28.6153,28.5263,28.5955,201837.0
2024-01-11 10:20:00,28.93,28.97,28.9,28.95,104492.0,28.5955,28.6351,28.5659,28.6153,104492.0
2024-01-11 10:30:00,28.96,29.02,28.93,28.99,149709.0,28.6252,28.6845,28.5955,28.6548,149709.0
2024-01-11 10:40:00,28.99,29.01,28.89,28.89,198387.0,28.6548,28.6746,28.556,28.556,198387.0
2024-01-11 10:50:00,28.89,28.89,28.8,28.8,170270.0,28.556,28.556,28.467,28.467,170270.0
2024-01-11 11:00:00,28.8,28.82,28.73,28.74,112115.0,28.467,28.4868,28.3978,28.4077,112115.0
2024-01-11 11:10:00,28.73,28.75,28.65,28.68,288247.0,28.3978,28.4176,28.3188,28.3484,288247.0
2024-01-11 11:20:00,28.67,28.72,28.55,28.63,299072.0,28.3385,28.3879,28.2199,28.299,299072.0
2024-01-11 11:30:00,28.62,28.63,28.55,28.55,260285.0,28.2891,28.299,28.2199,28.2199,260285.0
2024-01-11 11:40:00,28.55,28.62,28.52,28.62,173999.0,28.2199,28.2891,28.1903,28.2891,173999.0
2024-01-11 11:50:00,28.62,28.62,28.53,28.56,157961.0,28.2891,28.2891,28.2001,28.2298,157961.0
2024-01-11 12:00:00,28.57,28.61,28.55,28.56,136452.0,28.2397,28.2792,28.2199,28.2298,136452.0
2024-01-11 12:10:00,28.57,28.64,28.57,28.6,69529.0,28.2397,28.3089,28.2397,28.2693,69529.0
2024-01-11 12:20:00,28.6,28.63,28.57,28.59,79826.0,28.2693,28.299,28.2397,28.2594,79826.0
2024-01-11 12:30:00,28.59,28.6,28.55,28.56,39054.0,28.2594,28.2693,28.2199,28.2298,39054.0
2024-01-11 12:40:00,28.56,28.62,28.56,28.62,57970.0,28.2298,28.2891,28.2298,28.2891,57970.0
2024-01-11 12:50:00,28.62,28.66,28.6,28.61,79332.0,28.2891,28.3286,28.2693,28.2792,79332.0
2024-01-11 13:00:00,28.61,28.71,28.6,28.64,78952.0,28.2792,28.3781,28.2693,28.3089,78952.0
2024-01-11 13:10:00,28.64,28.66,28.63,28.64,53698.0,28.3089,28.3286,28.299,28.3089,53698.0
2024-01-11 13:20:00,28.64,28.66,28.63,28.63,47715.0,28.3089,28.3286,28.299,28.299,47715.0
2024-01-11 13:30:00,28.63,28.64,28.59,28.62,55894.0,28.299,28.3089,28.2594,28.2891,55894.0
2024-01-11 13:40:00,28.63,28.64,28.62,28.62,40281.0,28.299,28.3089,28.2891,28.2891,40281.0
2024-01-11 13:50:00,28.62,28.68,28.62,28.68,193657.0,28.2891,28.3484,28.2891,28.3484,193657.0
2024-01-11 14:00:00,28.69,28.75,28.69,28.71,111926.0,28.3583,28.4176,28.3583,28.3781,111926.0
2024-01-11 14:10:00,28.71,28.78,28.71,28.75,57166.0,28.3781,28.4472,28.3781,28.4176,57166.0
2024-01-11 14:20:00,28.75,28.82,28.72,28.81,112948.0,28.4176,28.4868,28.3879,28.4769,112948.0
2024-01-11 14:30:00,28.8,28.82,28.78,28.81,56062.0,28.467,28.4868,28.4472,28.4769,56062.0
2024-01-11 14:40:00,28.82,28.89,28.82,28.89,65579.0,28.4868,28.556,28.4868,28.556,65579.0
2024-01-11 14:50:00,28.89,28.91,28.88,28.9,80676.0,28.556,28.5757,28.5461,28.5659,80676.0
2024-01-11 15:00:00,28.9,28.91,28.84,28.84,64879.0,28.5659,28.5757,28.5066,28.5066,64879.0
2024-01-11 15:10:00,28.83,28.85,28.78,28.78,48210.0,28.4967,28.5164,28.4472,28.4472,48210.0
2024-01-11 15:20:00,28.79,28.86,28.79,28.83,40226.0,28.4571,28.5263,28.4571,28.4967,40226.0
2024-01-11 15:30:00,28.82,28.86,28.82,28.83,46947.0,28.4868,28.5263,28.4868,28.4967,46947.0
2024-01-11 15:40:00,28.83,28.88,28.82,28.88,112362.0,28.4967,28.5461,28.4868,28.5461,112362.0
2024-01-11 15:50:00,28.88,28.89,28.82,28.89,308063.0,28.5461,28.556,28.4868,28.556,308063.0
2024-01-12 09:30:00,29.72,30.22,29.72,29.97,795181.0,29.3764,29.8706,29.3764,29.6235,795181.0
2024-01-12 09:40:00,29.96,30.09,29.96,30.03,351933.0,29.6136,29.7421,29.6136,29.6828,351933.0
2024-01-12 09:50:00,30.04,30.04,29.88,29.89,263499.0,29.6927,29.6927,29.5345,29.5444,263499.0
2024-01-12 10:00:00,29.89,30.01,29.8,29.97,386453.0,29.5444,29.663,29.4555,29.6235,386453.0
2024-01-12 10:10:00,29.97,30.1,29.92,29.96,337112.0,29.6235,29.752,29.5741,29.6136,337112.0
2024-01-12 10:20:00,29.96,30.01,29.93,29.98,309957.0,29.6136,29.663,29.584,29.6334,309957.0
2024-01-12 10:30:00,29.99,30.05,29.83,29.85,278178.0,29.6433,29.7026,29.4851,29.5049,278178.0
2024-01-12 10:40:00,29.85,29.89,29.72,29.75,267629.0,29.5049,29.5444,29.3764,29.406,267629.0
2024-01-12 10:50:00,29.76,29.8,29.75,29.8,236009.0,29.4159,29.4555,29.406,29.4555,236009.0
2024-01-12 11:00:00,29.8,29.86,29.73,29.84,135553.0,29.4555,29.5148,29.3863,29.495,135553.0
2024-01-12 11:10:00,29.83,29.86,29.79,29.85,168636.0,29.4851,29.5148,29.4456,29.5049,168636.0
2024-01-12 11:20:00,29.86,29.96,29.85,29.94,178950.0,29.5148,29.6136,29.5049,29.5938,178950.0
2024-01-12 11:30:00,29.94,29.95,29.78,29.82,236082.0,29.5938,29.6037,29.4357,29.4752,236082.0
2024-01-12 11:40:00,29.82,29.86,29.8,29.8,111738.0,29.4752,29.5148,29.4555,29.4555,111738.0
2024-01-12 11:50:00,29.81,29.82,29.71,29.71,145244.0,29.4653,29.4752,29.3665,29.3665,145244.0
2024-01-12 12:00:00,29.71,29.72,29.61,29.64,182269.0,29.3665,29.3764,29.2677,29.2973,182269.0
2024-01-12 12:10:00,29.64,29.65,29.59,29.61,95956.0,29.2973,29.3072,29.2479,29.2677,95956.0
2024-01-12 12:20:00,29.61,29.65,29.59,29.62,103770.0,29.2677,29.3072,29.2479,29.2775,103770.0
2024-01-12 12:30:00,29.63,29.63,29.56,29.63,80455.0,29.2874,29.2874,29.2182,29.2874,80455.0
2024-01-12 12:40:00,29.63,29.64,29.61,29.62,52246.0,29.2874,29.2973,29.2677,29.2775,52246.0
2024-01-12 12:50:00,29.62,29.7,29.62,29.67,63859.0,29.2775,29.3566,29.2775,29.327,63859.0
2024-01-12 13:00:00,29.68,29.71,29.67,29.71,61997.0,29.3368,29.3665,29.327,29.3665,61997.0
2024-01-12 13:10:00,29.72,29.79,29.72,29.79,55650.0,29.3764,29.4456,29.3764,29.4456,55650.0
2024-01-12 13:20:00,29.79,29.8,29.77,29.77,81514.0,29.4456,29.4555,29.4258,29.4258,81514.0
2024-01-12 13:30:00,29.77,29.77,29.73,29.75,49945.0,29.4258,29.4258,29.3863,29.406,49945.0
2024-01-12 13:40:00,29.75,29.77,29.72,29.77,50426.0,29.406,29.4258,29.3764,29.4258,50426.0
2024-01-12 13:50:00,29.77,29.79,29.76,29.77,50752.0,29.4258,29.4456,29.4159,29.4258,50752.0
2024-01-12 14:00:00,29.77,29.8,29.76,29.79,65063.0,29.4258,29.4555,29.4159,29.4456,65063.0
2024-01-12 14:10:00,29.79,29.8,29.77,29.8,95355.0,29.4456,29.4555,29.4258,29.4555,95355.0
2024-01-12 14:20:00,29.79,29.79,29.75,29.76,47062.0,29.4456,29.4456,29.406,29.4159,47062.0
2024-01-12 14:30:00,29.76,29.76,29.69,29.7,67038.0,29.4159,29.4159,29.3467,29.3566,67038.0
2024-01-12 14:40:00,29.7,29.7,29.66,29.67,51896.0,29.3566,29.3566,29.3171,29.327,51896.0
2024-01-12 14:50:00,29.68,29.7,29.67,29.69,66021.0,29.3368,29.3566,29.327,29.3467,66021.0
2024-01-12 15:00:00,29.7,29.7,29.66,29.66,49104.0,29.3566,29.3566,29.3171,29.3171,49104.0
2024-01-12 15:10:00,29.65,29.68,29.65,29.66,51205.0,29.3072,29.3368,29.3072,29.3171,51205.0
2024-01-12 15:20:00,29.66,29.66,29.62,29.66,110710.0,29.3171,29.3171,29.2775,29.3171,110710.0
2024-01-12 15:30:00,29.66,29.69,29.66,29.69,94622.0,29.3171,29.3467,29.3171,29.3467,94622.0
2024-01-12 15:40:00,29.68,29.71,29.67,29.7,171811.0,29.3368,29.3665,29.327,29.3566,171811.0
2024-01-12 15:50:00,29.71,29.73,29.69,29.71,322931.0,29.3665,29.3863,29.3467,29.3665,322931.0
2024-01-16 09:30:00,29.21,29.22,28.79,28.86,619123.0,28.8723,28.8822,28.4571,28.5263,619123.0
2024-01-16 09:40:00,28.87,28.93,28.82,28.92,192965.0,28.5362,28.5955,28.4868,28.5856,192965.0
2024-01-16 09:50:00,28.93,28.95,28.86,28.88,143069.0,28.5955,28.6153,28.5263,28.5461,143069.0
2024-01-16 10:00:00,28.88,28.95,28.84,28.9,130550.0,28.5461,28.6153,28.5066,28.5659,130550.0
2024-01-16 10:10:00,28.91,28.96,28.86,28.89,147147.0,28.5757,28.6252,28.5263,28.556,147147.0
2024-01-16 10:20:00,28.9,28.93,28.84,28.86,116619.0,28.5659,28.5955,28.5066,28.5263,116619.0
2024-01-16 10:30:00,28.85,28.93,28.83,28.93,163187.0,28.5164,28.5955,28.4967,28.5955,163187.0
2024-01-16 10:40:00,28.94,29.0,28.93,28.99,121990.0,28.6054,28.6647,28.5955,28.6548,121990.0
2024-01-16 10:50:00,29.0,29.0,28.94,28.97,76338.0,28.6647,28.6647,28.6054,28.6351,76338.0
2024-01-16 11:00:00,28.96,28.96,28.75,28.75,323103.0,28.6252,28.6252,28.4176,28.4176,323103.0
2024-01-16 11:10:00,28.75,28.86,28.73,28.83,194415.0,28.4176,28.5263,28.3978,28.4967,194415.0
2024-01-16 11:20:00,28.83,28.91,28.8,28.8,158533.0,28.4967,28.5757,28.467,28.467,158533.0
2024-01-16 11:30:00,28.8,28.83,28.72,28.73,105332.0,28.467,28.4967,28.3879,28.3978,105332.0
2024-01-16 11:40:00,28.72,28.73,28.7,28.71,78744.0,28.3879,28.3978,28.3682,28.3781,78744.0
2024-01-16 11:50:00,28.72,28.74,28.66,28.67,121573.0,28.3879,28.4077,28.3286,28.3385,121573.0
2024-01-16 12:00:00,28.66,28.67,28.53,28.53,191265.0,28.3286,28.3385,28.2001,28.2001,191265.0
2024-01-16 12:10:00,28.54,28.56,28.47,28.53,318687.0,28.21,28.2298,28.1408,28.2001,318687.0
2024-01-16 12:20:00,28.53,28.58,28.48,28.5,125022.0,28.2001,28.2496,28.1507,28.1705,125022.0
2024-01-16 12:30:00,28.5,28.59,28.49,28.58,82544.0,28.1705,28.2594,28.1606,28.2496,82544.0
2024-01-16 12:40:00,28.58,28.6,28.52,28.52,141904.0,28.2496,28.2693,28.1903,28.1903,141904.0
2024-01-16 12:50:00,28.52,28.56,28.47,28.47,93522.0,28.1903,28.2298,28.1408,28.1408,93522.0
2024-01-16 13:00:00,28.47,28.5,28.44,28.5,74588.0,28.1408,28.1705,28.1112,28.1705,74588.0
2024-01-16 13:10:00,28.5,28.52,28.45,28.46,178224.0,28.1705,28.1903,28.1211,28.1309,178224.0
2024-01-16 13:20:00,28.47,28.5,28.43,28.49,104741.0,28.1408,28.1705,28.1013,28.1606,104741.0
2024-01-16 13:30:00,28.49,28.52,28.45,28.45,54518.0,28.1606,28.1903,28.1211,28.1211,54518.0
2024-01-16 13:40:00,28.45,28.45,28.34,28.35,50520.0,28.1211,28.1211,28.0123,28.0222,50520.0
2024-01-16 13:50:00,28.35,28.41,28.34,28.4,159280.0,28.0222,28.0815,28.0123,28.0716,159280.0
2024-01-16 14:00:00,28.4,28.43,28.4,28.41,101871.0,28.0716,28.1013,28.0716,28.0815,101871.0
2024-01-16 14:10:00,28.41,28.49,28.41,28.46,99904.0,28.0815,28.1606,28.0815,28.1309,99904.0
2024-01-16 14:20:00,28.48,28.49,28.46,28.49,69584.0,28.1507,28.1606,28.1309,28.1606,69584.0
2024-01-16 14:30:00,28.48,28.48,28.45,28.46,61463.0,28.1507,28.1507,28.1211,28.1309,61463.0
2024-01-16 14:40:00,28.45,28.5,28.42,28.48,139056.0,28.1211,28.1705,28.0914,28.1507,139056.0
2024-01-16 14:50:00,28.48,28.51,28.46,28.47,95162.0,28.1507,28.1804,28.1309,28.1408,95162.0
2024-01-16 15:00:00,28.47,28.48,28.44,28.45,77092.0,28.1408,28.1507,28.1112,28.1211,77092.0
2024-01-16 15:10:00,28.45,28.45,28.42,28.43,92409.0,28.1211,28.1211,28.0914,28.1013,92409.0
2024-01-16 15:20:00,28.43,28.45,28.4,28.43,132014.0,28.1013,28.1211,28.0716,28.1013,132014.0
2024-01-16 15:30:00,28.43,28.43,28.36,28.36,127452.0,28.1013,28.1013,28.0321,28.0321,127452.0
2024-01-16 15:40:00,28.36,28.41,28.34,28.39,401061.0,28.0321,28.0815,28.0123,28.0618,401061.0
2024-01-16 15:50:00,28.38,28.43,28.38,28.39,643083.0,28.0519,28.1013,28.0519,28.0618,643083.0
2024-01-17 09:30:00,27.97,27.97,27.58,27.67,709946.0,27.6466,27.6466,27.2611,27.3501,709946.0
2024-01-17 09:40:00,27.67,27.68,27.56,27.66,350824.0,27.3501,27.36,27.2414,27.3402,350824.0
2024-01-17 09:50:00,27.66,27.68,27.55,27.57,302431.0,27.3402,27.36,27.2315,27.2512,302431.0
2024-01-17 10:00:00,27.56,27.74,27.52,27.73,187886.0,27.2414,27.4193,27.2018,27.4094,187886.0
2024-01-17 10:10:00,27.73,27.75,27.63,27.68,225329.0,27.4094,27.4292,27.3105,27.36,225329.0
2024-01-17 10:20:00,27.68,27.73,27.64,27.67,126819.0,27.36,27.4094,27.3204,27.3501,126819.0
2024-01-17 10:30:00,27.66,27.71,27.58,27.71,140152.0,27.3402,27.3896,27.2611,27.3896,140152.0
2024-01-17 10:40:00,27.72,27.74,27.64,27.66,167864.0,27.3995,27.4193,27.3204,27.3402,167864.0
2024-01-17 10:50:00,27.66,27.68,27.58,27.61,128162.0,27.3402,27.36,27.2611,27.2908,128162.0
2024-01-17 11:00:00,27.61,27.64,27.57,27.59,163033.0,27.2908,27.3204,27.2512,27.271,163033.0
2024-01-17 11:10:00,27.59,27.59,27.54,27.56,163260.0,27.271,27.271,27.2216,27.2414,163260.0
2024-01-17 11:20:00,27.56,27.61,27.53,27.53,97813.0,27.2414,27.2908,27.2117,27.2117,97813.0
2024-01-17 11:30:00,27.54,27.59,27.52,27.57,241550.0,27.2216,27.271,27.2018,27.2512,241550.0
2024-01-17 11:40:00,27.57,27.57,27.44,27.45,139382.0,27.2512,27.2512,27.1227,27.1326,139382.0
2024-01-17 11:50:00,27.46,27.5,27.44,27.48,117362.0,27.1425,27.182,27.1227,27.1623,117362.0
2024-01-17 12:00:00,27.48,27.54,27.46,27.51,113797.0,27.1623,27.2216,27.1425,27.1919,113797.0
2024-01-17 12:10:00,27.5,27.55,27.49,27.5,111158.0,27.182,27.2315,27.1722,27.182,111158.0
2024-01-17 12:20:00,27.5,27.5,27.46,27.47,82347.0,27.182,27.182,27.1425,27.1524,82347.0
2024-01-17 12:30:00,27.47,27.55,27.46,27.53,94326.0,27.1524,27.2315,27.1425,27.2117,94326.0
2024-01-17 12:40:00,27.53,27.64,27.53,27.63,120243.0,27.2117,27.3204,27.2117,27.3105,120243.0
2024-01-17 12:50:00,27.62,27.62,27.57,27.58,63310.0,27.3007,27.3007,27.2512,27.2611,63310.0
2024-01-17 13:00:00,27.59,27.6,27.56,27.57,82881.0,27.271,27.2809,27.2414,27.2512,82881.0
2024-01-17 13:10:00,27.56,27.58,27.53,27.53,53280.0,27.2414,27.2611,27.2117,27.2117,53280.0
2024-01-17 13:20:00,27.52,27.55,27.5,27.54,62607.0,27.2018,27.2315,27.182,27.2216,62607.0
2024-01-17 13:30:00,27.54,27.54,27.47,27.47,45627.0,27.2216,27.2216,27.1524,27.1524,45627.0
2024-01-17 13:40:00,27.47,27.49,27.46,27.47,61920.0,27.1524,27.1722,27.1425,27.1524,61920.0
2024-01-17 13:50:00,27.48,27.55,27.48,27.55,41043.0,27.1623,27.2315,27.1623,27.2315,41043.0
2024-01-17 14:00:00,27.54,27.59,27.54,27.55,53700.0,27.2216,27.271,27.2216,27.2315,53700.0
2024-01-17 14:10:00,27.56,27.6,27.55,27.6,61477.0,27.2414,27.2809,27.2315,27.2809,61477.0
2024-01-17 14:20:00,27.61,27.66,27.57,27.57,82976.0,27.2908,27.3402,27.2512,27.2512,82976.0
2024-01-17 14:30:00,27.58,27.59,27.55,27.55,54383.0,27.2611,27.271,27.2315,27.2315,54383.0
2024-01-17 14:40:00,27.54,27.57,27.53,27.55,54635.0,27.2216,27.2512,27.2117,27.2315,54635.0
2024-01-17 14:50:00,27.56,27.58,27.54,27.54,54577.0,27.2414,27.2611,27.2216,27.2216,54577.0
2024-01-17 15:00:00,27.54,27.57,27.52,27.56,75145.0,27.2216,27.2512,27.2018,27.2414,75145.0
2024-01-17 15:10:00,27.55,27.55,27.5,27.51,96650.0,27.2315,27.2315,27.182,27.1919,96650.0
2024-01-17 15:20:00,27.5,27.52,27.48,27.5,88428.0,27.182,27.2018,27.1623,27.182,88428.0
2024-01-17 15:30:00,27.51,27.58,27.51,27.56,101461.0,27.1919,27.2611,27.1919,27.2414,101461.0
2024-01-17 15:40:00,27.56,27.59,27.51,27.51,200061.0,27.2414,27.271,27.1919,27.1919,200061.0
2024-01-17 15:50:00,27.52,27.54,27.5,27.5,557400.0,27.2018,27.2216,27.182,27.182,557400.0
2024-01-18 09:30:00,27.76,27.77,27.51,27.51,484847.0,27.439,27.4489,27.1919,27.1919,484847.0
2024-01-18 09:40:00,27.5,27.59,27.47,27.52,195259.0,27.182,27.271,27.1524,27.2018,195259.0
2024-01-18 09:50:00,27.52,27.61,27.48,27.59,144439.0,27.2018,27.2908,27.1623,27.271,144439.0
2024-01-18 10:00:00,27.59,27.59,27.49,27.5,175904.0,27.271,27.271,27.1722,27.182,175904.0
2024-01-18 10:10:00,27.5,27.6,27.48,27.57,162156.0,27.182,27.2809,27.1623,27.2512,162156.0
2024-01-18 10:20:00,27.57,27.62,27.53,27.62,115287.0,27.2512,27.3007,27.2117,27.3007,115287.0
2024-01-18 10:30:00,27.61,27.69,27.61,27.65,168882.0,27.2908,27.3698,27.2908,27.3303,168882.0
2024-01-18 10:40:00,27.64,27.64,27.53,27.54,76037.0,27.3204,27.3204,27.2117,27.2216,76037.0
2024-01-18 10:50:00,27.54,27.54,27.47,27.5,90306.0,27.2216,27.2216,27.1524,27.182,90306.0
2024-01-18 11:00:00,27.49,27.52,27.45,27.5,180673.0,27.1722,27.2018,27.1326,27.182,180673.0
2024-01-18 11:10:00,27.5,27.54,27.5,27.52,115150.0,27.182,27.2216,27.182,27.2018,115150.0
2024-01-18 11:20:00,27.51,27.59,27.51,27.57,112009.0,27.1919,27.271,27.1919,27.2512,112009.0
2024-01-18 11:30:00,27.58,27.58,27.52,27.52,131477.0,27.2611,27.2611,27.2018,27.2018,131477.0
2024-01-18 11:40:00,27.51,27.51,27.43,27.43,90718.0,27.1919,27.1919,27.1129,27.1129,90718.0
2024-01-18 11:50:00,27.43,27.48,27.43,27.48,96904.0,27.1129,27.1623,27.1129,27.1623,96904.0
2024-01-18 12:00:00,27.48,27.48,27.43,27.44,122681.0,27.1623,27.1623,27.1129,27.1227,122681.0
2024-01-18 12:10:00,27.43,27.46,27.41,27.44,99275.0,27.1129,27.1425,27.0931,27.1227,99275.0
2024-01-18 12:20:00,27.44,27.5,27.44,27.49,87988.0,27.1227,27.182,27.1227,27.1722,87988.0
2024-01-18 12:30:00,27.48,27.5,27.45,27.5,28732.0,27.1623,27.182,27.1326,27.182,28732.0
2024-01-18 12:40:00,27.52,27.52,27.5,27.5,58001.0,27.2018,27.2018,27.182,27.182,58001.0
2024-01-18 12:50:00,27.49,27.51,27.49,27.5,31999.0,27.1722,27.1919,27.1722,27.182,31999.0
2024-01-18 13:00:00,27.5,27.5,27.48,27.48,58677.0,27.182,27.182,27.1623,27.1623,58677.0
2024-01-18 13:10:00,27.48,27.49,27.41,27.41,66788.0,27.1623,27.1722,27.0931,27.0931,66788.0
2024-01-18 13:20:00,27.41,27.48,27.41,27.46,96610.0,27.0931,27.1623,27.0931,27.1425,96610.0
2024-01-18 13:30:00,27.46,27.57,27.46,27.55,87755.0,27.1425,27.2512,27.1425,27.2315,87755.0
2024-01-18 13:40:00,27.55,27.59,27.55,27.59,63212.0,27.2315,27.271,27.2315,27.271,63212.0
2024-01-18 13:50:00,27.59,27.6,27.55,27.56,47797.0,27.271,27.2809,27.2315,27.2414,47797.0
2024-01-18 14:00:00,27.55,27.55,27.5,27.51,57136.0,27.2315,27.2315,27.182,27.1919,57136.0
2024-01-18 14:10:00,27.52,27.54,27.5,27.5,77234.0,27.2018,27.2216,27.182,27.182,77234.0
2024-01-18 14:20:00,27.5,27.55,27.5,27.54,33521.0,27.182,27.2315,27.182,27.2216,33521.0
2024-01-18 14:30:00,27.55,27.57,27.54,27.55,55621.0,27.2315,27.2512,27.2216,27.2315,55621.0
2024-01-18 14:40:00,27.55,27.55,27.52,27.53,45159.0,27.2315,27.2315,27.2018,27.2117,45159.0
2024-01-18 14:50:00,27.53,27.55,27.52,27.55,26200.0,27.2117,27.2315,27.2018,27.2315,26200.0
2024-01-18 15:00:00,27.55,27.55,27.52,27.55,58447.0,27.2315,27.2315,27.2018,27.2315,58447.0
2024-01-18 15:10:00,27.55,27.55,27.52,27.53,45127.0,27.2315,27.2315,27.2018,27.2117,45127.0
2024-01-18 15:20:00,27.53,27.55,27.52,27.55,67891.0,27.2117,27.2315,27.2018,27.2315,67891.0
2024-01-18 15:30:00,27.55,27.59,27.55,27.56,93359.0,27.2315,27.271,27.2315,27.2414,93359.0
2024-01-18 15:40:00,27.55,27.58,27.55,27.57,110290.0,27.2315,27.2611,27.2315,27.2512,110290.0
2024-01-18 15:50:00,27.57,27.61,27.55,27.6,234385.0,27.2512,27.2908,27.2315,27.2809,234385.0
2024-01-19 09:30:00,27.81,27.81,27.38,27.38,351308.0,27.4885,27.4885,27.0634,27.0634,351308.0
2024-01-19 09:40:00,27.38,27.49,27.37,27.48,139105.0,27.0634,27.1722,27.0535,27.1623,139105.0
2024-01-19 09:50:00,27.48,27.64,27.48,27.62,131530.0,27.1623,27.3204,27.1623,27.3007,131530.0
2024-01-19 10:00:00,27.62,27.71,27.46,27.52,206975.0,27.3007,27.3896,27.1425,27.2018,206975.0
2024-01-19 10:10:00,27.52,27.53,27.41,27.41,117766.0,27.2018,27.2117,27.0931,27.0931,117766.0
2024-01-19 10:20:00,27.42,27.45,27.38,27.45,99022.0,27.103,27.1326,27.0634,27.1326,99022.0
2024-01-19 10:30:00,27.44,27.45,27.36,27.41,112596.0,27.1227,27.1326,27.0437,27.0931,112596.0
2024-01-19 10:40:00,27.42,27.44,27.34,27.34,69507.0,27.103,27.1227,27.0239,27.0239,69507.0
2024-01-19 10:50:00,27.34,27.48,27.33,27.47,80741.0,27.0239,27.1623,27.014,27.1524,80741.0
2024-01-19 11:00:00,27.48,27.56,27.48,27.55,65967.0,27.1623,27.2414,27.1623,27.2315,65967.0
2024-01-19 11:10:00,27.55,27.59,27.5,27.55,146115.0,27.2315,27.271,27.182,27.2315,146115.0
2024-01-19 11:20:00,27.55,27.55,27.43,27.46,136972.0,27.2315,27.2315,27.1129,27.1425,136972.0
2024-01-19 11:30:00,27.46,27.48,27.41,27.43,86752.0,27.1425,27.1623,27.0931,27.1129,86752.0
2024-01-19 11:40:00,27.43,27.43,27.36,27.39,77559.0,27.1129,27.1129,27.0437,27.0733,77559.0
2024-01-19 11:50:00,27.39,27.45,27.39,27.43,57573.0,27.0733,27.1326,27.0733,27.1129,57573.0
2024-01-19 12:00:00,27.43,27.43,27.39,27.39,49112.0,27.1129,27.1129,27.0733,27.0733,49112.0
2024-01-19 12:10:00,27.39,27.45,27.39,27.45,70442.0,27.0733,27.1326,27.0733,27.1326,70442.0
2024-01-19 12:20:00,27.45,27.53,27.45,27.52,129932.0,27.1326,27.2117,27.1326,27.2018,129932.0
2024-01-19 12:30:00,27.53,27.63,27.53,27.59,167341.0,27.2117,27.3105,27.2117,27.271,167341.0
2024-01-19 12:40:00,27.58,27.61,27.55,27.56,111250.0,27.2611,27.2908,27.2315,27.2414,111250.0
2024-01-19 12:50:00,27.56,27.61,27.55,27.6,67997.0,27.2414,27.2908,27.2315,27.2809,67997.0
2024-01-19 13:00:00,27.61,27.63,27.56,27.56,51286.0,27.2908,27.3105,27.2414,27.2414,51286.0
2024-01-19 13:10:00,27.55,27.57,27.54,27.54,36263.0,27.2315,27.2512,27.2216,27.2216,36263.0
2024-01-19 13:20:00,27.55,27.55,27.53,27.55,27831.0,27.2315,27.2315,27.2117,27.2315,27831.0
2024-01-19 13:30:00,27.55,27.55,27.5,27.51,43029.0,27.2315,27.2315,27.182,27.1919,43029.0
2024-01-19 13:40:00,27.52,27.53,27.5,27.51,44742.0,27.2018,27.2117,27.182,27.1919,44742.0
2024-01-19 13:50:00,27.51,27.54,27.5,27.54,50467.0,27.1919,27.2216,27.182,27.2216,50467.0
2024-01-19 14:00:00,27.54,27.59,27.54,27.59,29496.0,27.2216,27.271,27.2216,27.271,29496.0
2024-01-19 14:10:00,27.59,27.63,27.59,27.59,48973.0,27.271,27.3105,27.271,27.271,48973.0
2024-01-19 14:20:00,27.59,27.66,27.59,27.64,73028.0,27.271,27.3402,27.271,27.3204,73028.0
2024-01-19 14:30:00,27.64,27.66,27.61,27.64,78916.0,27.3204,27.3402,27.2908,27.3204,78916.0
2024-01-19 14:40:00,27.65,27.66,27.63,27.63,75754.0,27.3303,27.3402,27.3105,27.3105,75754.0
2024-01-19 14:50:00,27.63,27.66,27.61,27.64,65051.0,27.3105,27.3402,27.2908,27.3204,65051.0
2024-01-19 15:00:00,27.64,27.68,27.64,27.66,91906.0,27.3204,27.36,27.3204,27.3402,91906.0
2024-01-19 15:10:00,27.66,27.66,27.64,27.64,32807.0,27.3402,27.3402,27.3204,27.3204,32807.0
2024-01-19 15:20:00,27.64,27.68,27.61,27.67,195707.0,27.3204,27.36,27.2908,27.3501,195707.0
2024-01-19 15:30:00,27.68,27.7,27.66,27.69,95536.0,27.36,27.3797,27.3402,27.3698,95536.0
2024-01-19 15:40:00,27.7,27.7,27.65,27.66,200255.0,27.3797,27.3797,27.3303,27.3402,200255.0
2024-01-19 15:50:00,27.66,27.71,27.66,27.68,669524.0,27.3402,27.3896,27.3402,27.36,669524.0
2024-01-22 09:30:00,27.35,27.45,27.24,27.42,373832.0,27.0338,27.1326,26.9251,27.103,373832.0
2024-01-22 09:40:00,27.43,27.5,27.34,27.5,177434.0,27.1129,27.182,27.0239,27.182,177434.0
2024-01-22 09:50:00,27.5,27.61,27.45,27.56,131092.0,27.182,27.2908,27.1326,27.2414,131092.0
2024-01-22 10:00:00,27.56,27.65,27.52,27.64,96041.0,27.2414,27.3303,27.2018,27.3204,96041.0
2024-01-22 10:10:00,27.64,27.72,27.64,27.64,85852.0,27.3204,27.3995,27.3204,27.3204,85852.0
2024-01-22 10:20:00,27.65,27.7,27.62,27.66,77970.0,27.3303,27.3797,27.3007,27.3402,77970.0
2024-01-22 10:30:00,27.66,27.66,27.57,27.59,99079.0,27.3402,27.3402,27.2512,27.271,99079.0
2024-01-22 10:40:00,27.6,27.61,27.56,27.57,71140.0,27.2809,27.2908,27.2414,27.2512,71140.0
2024-01-22 10:50:00,27.56,27.59,27.53,27.55,51681.0,27.2414,27.271,27.2117,27.2315,51681.0
2024-01-22 11:00:00,27.55,27.55,27.49,27.51,42667.0,27.2315,27.2315,27.1722,27.1919,42667.0
2024-01-22 11:10:00,27.51,27.57,27.5,27.56,46366.0,27.1919,27.2512,27.182,27.2414,46366.0
2024-01-22 11:20:00,27.56,27.57,27.52,27.55,27459.0,27.2414,27.2512,27.2018,27.2315,27459.0
2024-01-22 11:30:00,27.54,27.56,27.53,27.56,35774.0,27.2216,27.2414,27.2117,27.2414,35774.0
2024-01-22 11:40:00,27.56,27.57,27.51,27.51,84097.0,27.2414,27.2512,27.1919,27.1919,84097.0
2024-01-22 11:50:00,27.51,27.58,27.51,27.57,24680.0,27.1919,27.2611,27.1919,27.2512,24680.0
2024-01-22 12:00:00,27.58,27.58,27.52,27.54,27111.0,27.2611,27.2611,27.2018,27.2216,27111.0
2024-01-22 12:10:00,27.54,27.65,27.54,27.64,36458.0,27.2216,27.3303,27.2216,27.3204,36458.0
2024-01-22 12:20:00,27.64,27.66,27.61,27.62,34053.0,27.3204,27.3402,27.2908,27.3007,34053.0
2024-01-22 12:30:00,27.63,27.64,27.6,27.62,38842.0,27.3105,27.3204,27.2809,27.3007,38842.0
2024-01-22 12:40:00,27.62,27.64,27.61,27.64,38100.0,27.3007,27.3204,27.2908,27.3204,38100.0
2024-01-22 12:50:00,27.64,27.64,27.58,27.59,50659.0,27.3204,27.3204,27.2611,27.271,50659.0
2024-01-22 13:00:00,27.6,27.6,27.57,27.6,21327.0,27.2809,27.2809,27.2512,27.2809,21327.0
2024-01-22 13:10:00,27.6,27.61,27.59,27.6,30998.0,27.2809,27.2908,27.271,27.2809,30998.0
2024-01-22 13:20:00,27.58,27.58,27.52,27.52,19772.0,27.2611,27.2611,27.2018,27.2018,19772.0
2024-01-22 13:30:00,27.52,27.57,27.52,27.57,10241.0,27.2018,27.2512,27.2018,27.2512,10241.0
2024-01-22 13:40:00,27.58,27.6,27.58,27.58,22120.0,27.2611,27.2809,27.2611,27.2611,22120.0
2024-01-22 13:50:00,27.59,27.63,27.59,27.62,36338.0,27.271,27.3105,27.271,27.3007,36338.0
2024-01-22 14:00:00,27.62,27.63,27.59,27.61,8115.0,27.3007,27.3105,27.271,27.2908,8115.0
2024-01-22 14:10:00,27.6,27.6,27.55,27.55,25264.0,27.2809,27.2809,27.2315,27.2315,25264.0
2024-01-22 14:20:00,27.55,27.59,27.55,27.59,24622.0,27.2315,27.271,27.2315,27.271,24622.0
2024-01-22 14:30:00,27.58,27.6,27.57,27.59,29631.0,27.2611,27.2809,27.2512,27.271,29631.0
2024-01-22 14:40:00,27.6,27.63,27.59,27.62,35295.0,27.2809,27.3105,27.271,27.3007,35295.0
2024-01-22 14:50:00,27.61,27.63,27.6,27.63,24452.0,27.2908,27.3105,27.2809,27.3105,24452.0
2024-01-22 15:00:00,27.62,27.62,27.57,27.61,91713.0,27.3007,27.3007,27.2512,27.2908,91713.0
2024-01-22 15:10:00,27.61,27.65,27.61,27.65,21372.0,27.2908,27.3303,27.2908,27.3303,21372.0
2024-01-22 15:20:00,27.66,27.66,27.63,27.64,44759.0,27.3402,27.3402,27.3105,27.3204,44759.0
2024-01-22 15:30:00,27.64,27.64,27.62,27.62,15251.0,27.3204,27.3204,27.3007,27.3007,15251.0
2024-01-22 15:40:00,27.62,27.64,27.61,27.61,55035.0,27.3007,27.3204,27.2908,27.2908,55035.0
2024-01-22 15:50:00,27.61,27.63,27.6,27.6,173322.0,27.2908,27.3105,27.2809,27.2809,173322.0
2024-01-23 09:30:00,27.82,27.92,27.71,27.85,288865.0,27.4983,27.5972,27.3896,27.528,288865.0
2024-01-23 09:40:00,27.82,27.89,27.74,27.82,101891.0,27.4983,27.5675,27.4193,27.4983,101891.0
2024-01-23 09:50:00,27.8,27.85,27.77,27.84,73400.0,27.4786,27.528,27.4489,27.5181,73400.0
2024-01-23 10:00:00,27.84,27.96,27.84,27.94,88411.0,27.5181,27.6367,27.5181,27.617,88411.0
2024-01-23 10:10:00,27.94,27.96,27.89,27.94,62365.0,27.617,27.6367,27.5675,27.617,62365.0
2024-01-23 10:20:00,27.95,27.97,27.89,27.94,79073.0,27.6268,27.6466,27.5675,27.617,79073.0
2024-01-23 10:30:00,27.94,27.94,27.86,27.92,67613.0,27.617,27.617,27.5379,27.5972,67613.0
2024-01-23 10:40:00,27.93,27.93,27.83,27.86,67554.0,27.6071,27.6071,27.5082,27.5379,67554.0
2024-01-23 10:50:00,27.86,27.86,27.79,27.79,82903.0,27.5379,27.5379,27.4687,27.4687,82903.0
2024-01-23 11:00:00,27.79,27.82,27.78,27.78,43695.0,27.4687,27.4983,27.4588,27.4588,43695.0
2024-01-23 11:10:00,27.79,27.82,27.74,27.75,63739.0,27.4687,27.4983,27.4193,27.4292,63739.0
2024-01-23 11:20:00,27.76,27.79,27.75,27.77,52619.0,27.439,27.4687,27.4292,27.4489,52619.0
2024-01-23 11:30:00,27.77,27.79,27.73,27.79,34080.0,27.4489,27.4687,27.4094,27.4687,34080.0
2024-01-23 11:40:00,27.8,27.82,27.8,27.8,38662.0,27.4786,27.4983,27.4786,27.4786,38662.0
2024-01-23 11:50:00,27.81,27.84,27.8,27.84,21053.0,27.4885,27.5181,27.4786,27.5181,21053.0
2024-01-23 12:00:00,27.84,27.86,27.82,27.84,39481.0,27.5181,27.5379,27.4983,27.5181,39481.0
2024-01-23 12:10:00,27.85,27.86,27.8,27.8,22902.0,27.528,27.5379,27.4786,27.4786,22902.0
2024-01-23 12:20:00,27.8,27.82,27.8,27.8,72556.0,27.4786,27.4983,27.4786,27.4786,72556.0
2024-01-23 12:30:00,27.81,27.81,27.77,27.79,61958.0,27.4885,27.4885,27.4489,27.4687,61958.0
2024-01-23 12:40:00,27.79,27.8,27.77,27.77,20993.0,27.4687,27.4786,27.4489,27.4489,20993.0
2024-01-23 12:50:00,27.78,27.84,27.78,27.84,26882.0,27.4588,27.5181,27.4588,27.5181,26882.0
2024-01-23 13:00:00,27.84,27.87,27.83,27.86,45159.0,27.5181,27.5478,27.5082,27.5379,45159.0
2024-01-23 13:10:00,27.86,27.86,27.82,27.82,21080.0,27.5379,27.5379,27.4983,27.4983,21080.0
2024-01-23 13:20:00,27.83,27.87,27.83,27.87,49279.0,27.5082,27.5478,27.5082,27.5478,49279.0
2024-01-23 13:30:00,27.88,27.89,27.86,27.87,30502.0,27.5577,27.5675,27.5379,27.5478,30502.0
2024-01-23 13:40:00,27.87,27.91,27.87,27.91,34319.0,27.5478,27.5873,27.5478,27.5873,34319.0
2024-01-23 13:50:00,27.91,27.92,27.89,27.91,33970.0,27.5873,27.5972,27.5675,27.5873,33970.0
2024-01-23 14:00:00,27.91,27.93,27.91,27.93,67180.0,27.5873,27.6071,27.5873,27.6071,67180.0
2024-01-23 14:10:00,27.94,28.04,27.93,28.04,73523.0,27.617,27.7158,27.6071,27.7158,73523.0
2024-01-23 14:20:00,28.05,28.05,28.0,28.03,47981.0,27.7257,27.7257,27.6763,27.7059,47981.0
2024-01-23 14:30:00,28.03,28.13,28.03,28.13,194868.0,27.7059,27.8048,27.7059,27.8048,194868.0
2024-01-23 14:40:00,28.12,28.14,28.11,28.11,77818.0,27.7949,27.8146,27.785,27.785,77818.0
2024-01-23 14:50:00,28.12,28.14,28.1,28.12,107093.0,27.7949,27.8146,27.7751,27.7949,107093.0
2024-01-23 15:00:00,28.12,28.13,28.09,28.13,102497.0,27.7949,27.8048,27.7652,27.8048,102497.0
2024-01-23 15:10:00,28.13,28.18,28.13,28.16,88915.0,27.8048,27.8542,27.8048,27.8344,88915.0
2024-01-23 15:20:00,28.17,28.18,28.15,28.17,122969.0,27.8443,27.8542,27.8245,27.8443,122969.0
2024-01-23 15:30:00,28.18,28.21,28.14,28.2,201096.0,27.8542,27.8838,27.8146,27.874,201096.0
2024-01-23 15:40:00,28.2,28.25,28.2,28.21,96125.0,27.874,27.9234,27.874,27.8838,96125.0
2024-01-23 15:50:00,28.21,28.24,28.2,28.23,303377.0,27.8838,27.9135,27.874,27.9036,303377.0
2024-01-24 09:30:00,28.85,29.03,28.54,28.54,560648.0,28.5164,28.6944,28.21,28.21,560648.0
2024-01-24 09:40:00,28.53,28.59,28.31,28.32,297838.0,28.2001,28.2594,27.9827,27.9926,297838.0
2024-01-24 09:50:00,28.32,28.34,28.17,28.19,202714.0,27.9926,28.0123,27.8443,27.8641,202714.0
2024-01-24 10:00:00,28.2,28.23,28.1,28.15,259849.0,27.874,27.9036,27.7751,27.8245,259849.0
2024-01-24 10:10:00,28.14,28.21,28.08,28.12,143879.0,27.8146,27.8838,27.7553,27.7949,143879.0
2024-01-24 10:20:00,28.1,28.1,28.0,28.03,148939.0,27.7751,27.7751,27.6763,27.7059,148939.0
2024-01-24 10:30:00,28.03,28.07,27.95,28.01,324764.0,27.7059,27.7455,27.6268,27.6862,324764.0
2024-01-24 10:40:00,28.01,28.05,27.93,27.93,249694.0,27.6862,27.7257,27.6071,27.6071,249694.0
2024-01-24 10:50:00,27.92,27.92,27.88,27.9,123972.0,27.5972,27.5972,27.5577,27.5774,123972.0
2024-01-24 11:00:00,27.9,27.93,27.83,27.85,139326.0,27.5774,27.6071,27.5082,27.528,139326.0
2024-01-24 11:10:00,27.85,27.91,27.82,27.89,99983.0,27.528,27.5873,27.4983,27.5675,99983.0
2024-01-24 11:20:00,27.89,27.91,27.84,27.86,116640.0,27.5675,27.5873,27.5181,27.5379,116640.0
2024-01-24 11:30:00,27.87,27.88,27.84,27.85,48031.0,27.5478,27.5577,27.5181,27.528,48031.0
2024-01-24 11:40:00,27.85,27.87,27.82,27.82,65564.0,27.528,27.5478,27.4983,27.4983,65564.0
2024-01-24 11:50:00,27.82,27.91,27.82,27.91,76530.0,27.4983,27.5873,27.4983,27.5873,76530.0
2024-01-24 12:00:00,27.91,27.99,27.91,27.99,72859.0,27.5873,27.6664,27.5873,27.6664,72859.0
2024-01-24 12:10:00,28.0,28.02,27.94,27.96,67439.0,27.6763,27.696,27.617,27.6367,67439.0
2024-01-24 12:20:00,27.96,28.01,27.96,27.99,45526.0,27.6367,27.6862,27.6367,27.6664,45526.0
2024-01-24 12:30:00,27.98,27.99,27.93,27.95,64023.0,27.6565,27.6664,27.6071,27.6268,64023.0
2024-01-24 12:40:00,27.95,28.0,27.95,27.98,58533.0,27.6268,27.6763,27.6268,27.6565,58533.0
2024-01-24 12:50:00,27.98,28.0,27.94,28.0,133378.0,27.6565,27.6763,27.617,27.6763,133378.0
2024-01-24 13:00:00,28.0,28.0,27.9,27.94,117854.0,27.6763,27.6763,27.5774,27.617,117854.0
2024-01-24 13:10:00,27.95,27.95,27.87,27.87,81743.0,27.6268,27.6268,27.5478,27.5478,81743.0
2024-01-24 13:20:00,27.87,27.88,27.82,27.84,83501.0,27.5478,27.5577,27.4983,27.5181,83501.0
2024-01-24 13:30:00,27.84,27.84,27.81,27.82,60408.0,27.5181,27.5181,27.4885,27.4983,60408.0
2024-01-24 13:40:00,27.81,27.81,27.76,27.77,64174.0,27.4885,27.4885,27.439,27.4489,64174.0
2024-01-24 13:50:00,27.77,27.82,27.76,27.81,65530.0,27.4489,27.4983,27.439,27.4885,65530.0
2024-01-24 14:00:00,27.8,27.8,27.76,27.77,34144.0,27.4786,27.4786,27.439,27.4489,34144.0
2024-01-24 14:10:00,27.77,27.8,27.77,27.78,61754.0,27.4489,27.4786,27.4489,27.4588,61754.0
2024-01-24 14:20:00,27.77,27.77,27.72,27.76,77815.0,27.4489,27.4489,27.3995,27.439,77815.0
2024-01-24 14:30:00,27.77,27.79,27.73,27.73,42226.0,27.4489,27.4687,27.4094,27.4094,42226.0
2024-01-24 14:40:00,27.74,27.77,27.71,27.76,45576.0,27.4193,27.4489,27.3896,27.439,45576.0
2024-01-24 14:50:00,27.76,27.81,27.76,27.8,95651.0,27.439,27.4885,27.439,27.4786,95651.0
2024-01-24 15:00:00,27.8,27.84,27.79,27.83,92932.0,27.4786,27.5181,27.4687,27.5082,92932.0
2024-01-24 15:10:00,27.84,27.84,27.76,27.77,108885.0,27.5181,27.5181,27.439,27.4489,108885.0
2024-01-24 15:20:00,27.77,27.77,27.73,27.74,101382.0,27.4489,27.4489,27.4094,27.4193,101382.0
2024-01-24 15:30:00,27.75,27.77,27.73,27.76,54133.0,27.4292,27.4489,27.4094,27.439,54133.0
2024-01-24 15:40:00,27.76,27.79,27.74,27.75,150549.0,27.439,27.4687,27.4193,27.4292,150549.0
2024-01-24 15:50:00,27.74,27.76,27.69,27.69,312710.0,27.4193,27.439,27.3698,27.3698,312710.0
2024-01-25 09:30:00,28.29,28.31,28.06,28.2,309995.0,27.9629,27.9827,27.7356,27.874,309995.0
2024-01-25 09:40:00,28.2,28.27,28.16,28.2,179842.0,27.874,27.9431,27.8344,27.874,179842.0
2024-01-25 09:50:00,28.19,28.29,28.19,28.28,125403.0,27.8641,27.9629,27.8641,27.953,125403.0
2024-01-25 10:00:00,28.29,28.35,28.24,28.33,169564.0,27.9629,28.0222,27.9135,28.0025,169564.0
2024-01-25 10:10:00,28.34,28.34,28.2,28.22,147564.0,28.0123,28.0123,27.874,27.8937,147564.0
2024-01-25 10:20:00,28.23,28.25,28.11,28.12,141567.0,27.9036,27.9234,27.785,27.7949,141567.0
2024-01-25 10:30:00,28.13,28.13,28.03,28.08,142965.0,27.8048,27.8048,27.7059,27.7553,142965.0
2024-01-25 10:40:00,28.08,28.2,28.08,28.17,69553.0,27.7553,27.874,27.7553,27.8443,69553.0
2024-01-25 10:50:00,28.17,28.23,28.16,28.21,56907.0,27.8443,27.9036,27.8344,27.8838,56907.0
2024-01-25 11:00:00,28.21,28.25,28.18,28.2,95661.0,27.8838,27.9234,27.8542,27.874,95661.0
2024-01-25 11:10:00,28.2,28.23,28.18,28.2,80893.0,27.874,27.9036,27.8542,27.874,80893.0
2024-01-25 11:20:00,28.2,28.2,28.12,28.16,92158.0,27.874,27.874,27.7949,27.8344,92158.0
2024-01-25 11:30:00,28.15,28.17,28.12,28.16,59576.0,27.8245,27.8443,27.7949,27.8344,59576.0
2024-01-25 11:40:00,28.16,28.17,28.12,28.13,159646.0,27.8344,27.8443,27.7949,27.8048,159646.0
2024-01-25 11:50:00,28.13,28.13,28.09,28.13,28492.0,27.8048,27.8048,27.7652,27.8048,28492.0
2024-01-25 12:00:00,28.13,28.13,28.04,28.08,50757.0,27.8048,27.8048,27.7158,27.7553,50757.0
2024-01-25 12:10:00,28.09,28.14,28.09,28.14,31591.0,27.7652,27.8146,27.7652,27.8146,31591.0
2024-01-25 12:20:00,28.13,28.16,28.11,28.11,32158.0,27.8048,27.8344,27.785,27.785,32158.0
2024-01-25 12:30:00,28.09,28.09,28.01,28.01,114265.0,27.7652,27.7652,27.6862,27.6862,114265.0
2024-01-25 12:40:00,28.0,28.03,28.0,28.02,83749.0,27.6763,27.7059,27.6763,27.696,83749.0
2024-01-25 12:50:00,28.03,28.05,28.02,28.05,45297.0,27.7059,27.7257,27.696,27.7257,45297.0
2024-01-25 13:00:00,28.06,28.13,28.05,28.1,85367.0,27.7356,27.8048,27.7257,27.7751,85367.0
2024-01-25 13:10:00,28.09,28.09,28.06,28.07,38252.0,27.7652,27.7652,27.7356,27.7455,38252.0
2024-01-25 13:20:00,28.08,28.18,28.08,28.18,53366.0,27.7553,27.8542,27.7553,27.8542,53366.0
2024-01-25 13:30:00,28.18,28.18,28.14,28.16,39131.0,27.8542,27.8542,27.8146,27.8344,39131.0
2024-01-25 13:40:00,28.16,28.17,28.14,28.16,73112.0,27.8344,27.8443,27.8146,27.8344,73112.0
2024-01-25 13:50:00,28.16,28.17,28.1,28.11,54012.0,27.8344,27.8443,27.7751,27.785,54012.0
2024-01-25 14:00:00,28.11,28.11,28.08,28.11,47367.0,27.785,27.785,27.7553,27.785,47367.0
2024-01-25 14:10:00,28.11,28.17,28.11,28.17,56301.0,27.785,27.8443,27.785,27.8443,56301.0
2024-01-25 14:20:00,28.18,28.22,28.18,28.22,43154.0,27.8542,27.8937,27.8542,27.8937,43154.0
2024-01-25 14:30:00,28.22,28.25,28.2,28.21,29435.0,27.8937,27.9234,27.874,27.8838,29435.0
2024-01-25 14:40:00,28.21,28.23,28.18,28.2,97070.0,27.8838,27.9036,27.8542,27.874,97070.0
2024-01-25 14:50:00,28.2,28.23,28.19,28.23,38930.0,27.874,27.9036,27.8641,27.9036,38930.0
2024-01-25 15:00:00,28.24,28.25,28.17,28.17,62344.0,27.9135,27.9234,27.8443,27.8443,62344.0
2024-01-25 15:10:00,28.18,28.2,28.16,28.18,64456.0,27.8542,27.874,27.8344,27.8542,64456.0
2024-01-25 15:20:00,28.18,28.19,28.17,28.18,46726.0,27.8542,27.8641,27.8443,27.8542,46726.0
2024-01-25 15:30:00,28.19,28.23,28.19,28.22,59590.0,27.8641,27.9036,27.8641,27.8937,59590.0
2024-01-25 15:40:00,28.21,28.24,28.21,28.22,75743.0,27.8838,27.9135,27.8838,27.8937,75743.0
2024-01-25 15:50:00,28.23,28.25,28.18,28.24,263879.0,27.9036,27.9234,27.8542,27.9135,263879.0
2024-01-26 09:30:00,28.25,28.45,28.19,28.45,236366.0,27.9234,28.1211,27.8641,28.1211,236366.0
2024-01-26 09:40:00,28.46,28.46,28.3,28.32,126876.0,28.1309,28.1309,27.9728,27.9926,126876.0
2024-01-26 09:50:00,28.32,28.34,28.29,28.32,74812.0,27.9926,28.0123,27.9629,27.9926,74812.0
2024-01-26 10:00:00,28.32,28.32,28.21,28.26,115033.0,27.9926,27.9926,27.8838,27.9333,115033.0
2024-01-26 10:10:00,28.27,28.33,28.27,28.28,105645.0,27.9431,28.0025,27.9431,27.953,105645.0
2024-01-26 10:20:00,28.28,28.33,28.27,28.29,58880.0,27.953,28.0025,27.9431,27.9629,58880.0
2024-01-26 10:30:00,28.29,28.31,28.25,28.29,65351.0,27.9629,27.9827,27.9234,27.9629,65351.0
2024-01-26 10:40:00,28.3,28.31,28.26,28.27,34350.0,27.9728,27.9827,27.9333,27.9431,34350.0
2024-01-26 10:50:00,28.26,28.27,28.21,28.21,46337.0,27.9333,27.9431,27.8838,27.8838,46337.0
2024-01-26 11:00:00,28.21,28.21,28.18,28.18,109153.0,27.8838,27.8838,27.8542,27.8542,109153.0
2024-01-26 11:10:00,28.18,28.18,28.09,28.13,110594.0,27.8542,27.8542,27.7652,27.8048,110594.0
2024-01-26 11:20:00,28.13,28.14,28.09,28.13,89873.0,27.8048,27.8146,27.7652,27.8048,89873.0
2024-01-26 11:30:00,28.13,28.16,28.13,28.16,85080.0,27.8048,27.8344,27.8048,27.8344,85080.0
2024-01-26 11:40:00,28.16,28.18,28.14,28.17,64033.0,27.8344,27.8542,27.8146,27.8443,64033.0
2024-01-26 11:50:00,28.17,28.19,28.14,28.14,90316.0,27.8443,27.8641,27.8146,27.8146,90316.0
2024-01-26 12:00:00,28.14,28.14,28.1,28.1,34963.0,27.8146,27.8146,27.7751,27.7751,34963.0
2024-01-26 12:10:00,28.1,28.11,28.09,28.09,84371.0,27.7751,27.785,27.7652,27.7652,84371.0
2024-01-26 12:20:00,28.09,28.09,28.08,28.09,19487.0,27.7652,27.7652,27.7553,27.7652,19487.0
2024-01-26 12:30:00,28.09,28.09,28.03,28.03,82699.0,27.7652,27.7652,27.7059,27.7059,82699.0
2024-01-26 12:40:00,28.04,28.07,28.03,28.04,47795.0,27.7158,27.7455,27.7059,27.7158,47795.0
2024-01-26 12:50:00,28.04,28.07,28.04,28.04,33975.0,27.7158,27.7455,27.7158,27.7158,33975.0
2024-01-26 13:00:00,28.04,28.09,28.04,28.09,56505.0,27.7158,27.7652,27.7158,27.7652,56505.0
2024-01-26 13:10:00,28.08,28.09,28.05,28.05,27307.0,27.7553,27.7652,27.7257,27.7257,27307.0
2024-01-26 13:20:00,28.06,28.12,28.06,28.12,27831.0,27.7356,27.7949,27.7356,27.7949,27831.0
2024-01-26 13:30:00,28.12,28.17,28.12,28.16,48351.0,27.7949,27.8443,27.7949,27.8344,48351.0
2024-01-26 13:40:00,28.16,28.16,28.11,28.12,50800.0,27.8344,27.8344,27.785,27.7949,50800.0
2024-01-26 13:50:00,28.11,28.11,28.09,28.11,22202.0,27.785,27.785,27.7652,27.785,22202.0
2024-01-26 14:00:00,28.11,28.13,28.11,28.11,23086.0,27.785,27.8048,27.785,27.785,23086.0
2024-01-26 14:10:00,28.11,28.11,28.1,28.1,8756.0,27.785,27.785,27.7751,27.7751,8756.0
2024-01-26 14:20:00,28.1,28.1,28.08,28.08,18479.0,27.7751,27.7751,27.7553,27.7553,18479.0
2024-01-26 14:30:00,28.08,28.11,28.07,28.11,54762.0,27.7553,27.785,27.7455,27.785,54762.0
2024-01-26 14:40:00,28.11,28.15,28.09,28.14,40574.0,27.785,27.8245,27.7652,27.8146,40574.0
2024-01-26 14:50:00,28.15,28.16,28.11,28.11,61335.0,27.8245,27.8344,27.785,27.785,61335.0
2024-01-26 15:00:00,28.11,28.13,28.09,28.1,80197.0,27.785,27.8048,27.7652,27.7751,80197.0
2024-01-26 15:10:00,28.11,28.15,28.11,28.14,26224.0,27.785,27.8245,27.785,27.8146,26224.0
2024-01-26 15:20:00,28.14,28.15,28.11,28.11,59344.0,27.8146,27.8245,27.785,27.785,59344.0
2024-01-26 15:30:00,28.12,28.14,28.11,28.13,52129.0,27.7949,27.8146,27.785,27.8048,52129.0
2024-01-26 15:40:00,28.13,28.14,28.11,28.12,66301.0,27.8048,27.8146,27.785,27.7949,66301.0
2024-01-26 15:50:00,28.13,28.13,28.07,28.07,264607.0,27.8048,27.8048,27.7455,27.7455,264607.0
2024-01-29 09:30:00,28.33,28.34,27.97,27.97,312853.0,28.0025,28.0123,27.6466,27.6466,312853.0
2024-01-29 09:40:00,27.97,27.97,27.87,27.88,129638.0,27.6466,27.6466,27.5478,27.5577,129638.0
2024-01-29 09:50:00,27.87,27.96,27.87,27.96,189917.0,27.5478,27.6367,27.5478,27.6367,189917.0
2024-01-29 10:00:00,27.96,28.02,27.92,27.99,129100.0,27.6367,27.696,27.5972,27.6664,129100.0
2024-01-29 10:10:00,28.0,28.0,27.92,27.96,77234.0,27.6763,27.6763,27.5972,27.6367,77234.0
2024-01-29 10:20:00,27.95,27.96,27.87,27.91,94426.0,27.6268,27.6367,27.5478,27.5873,94426.0
2024-01-29 10:30:00,27.92,27.95,27.89,27.95,91755.0,27.5972,27.6268,27.5675,27.6268,91755.0
2024-01-29 10:40:00,27.96,28.01,27.95,28.01,89487.0,27.6367,27.6862,27.6268,27.6862,89487.0
2024-01-29 10:50:00,28.01,28.04,27.95,27.98,78203.0,27.6862,27.7158,27.6268,27.6565,78203.0
2024-01-29 11:00:00,27.98,28.02,27.96,28.02,90898.0,27.6565,27.696,27.6367,27.696,90898.0
2024-01-29 11:10:00,28.03,28.05,28.01,28.02,78455.0,27.7059,27.7257,27.6862,27.696,78455.0
2024-01-29 11:20:00,28.02,28.06,28.02,28.04,37846.0,27.696,27.7356,27.696,27.7158,37846.0
2024-01-29 11:30:00,28.04,28.07,28.03,28.04,37382.0,27.7158,27.7455,27.7059,27.7158,37382.0
2024-01-29 11:40:00,28.05,28.09,28.04,28.09,27580.0,27.7257,27.7652,27.7158,27.7652,27580.0
2024-01-29 11:50:00,28.1,28.11,28.08,28.11,44745.0,27.7751,27.785,27.7553,27.785,44745.0
2024-01-29 12:00:00,28.11,28.12,28.09,28.1,50499.0,27.785,27.7949,27.7652,27.7751,50499.0
2024-01-29 12:10:00,28.11,28.12,28.09,28.12,26362.0,27.785,27.7949,27.7652,27.7949,26362.0
2024-01-29 12:20:00,28.13,28.17,28.13,28.16,23245.0,27.8048,27.8443,27.8048,27.8344,23245.0
2024-01-29 12:30:00,28.16,28.2,28.16,28.19,85219.0,27.8344,27.874,27.8344,27.8641,85219.0
2024-01-29 12:40:00,28.2,28.2,28.13,28.13,77812.0,27.874,27.874,27.8048,27.8048,77812.0
2024-01-29 12:50:00,28.14,28.17,28.14,28.16,58012.0,27.8146,27.8443,27.8146,27.8344,58012.0
2024-01-29 13:00:00,28.16,28.16,28.1,28.11,60270.0,27.8344,27.8344,27.7751,27.785,60270.0
2024-01-29 13:10:00,28.11,28.11,28.08,28.1,61824.0,27.785,27.785,27.7553,27.7751,61824.0
2024-01-29 13:20:00,28.09,28.11,28.07,28.09,81424.0,27.7652,27.785,27.7455,27.7652,81424.0
2024-01-29 13:30:00,28.09,28.12,28.09,28.09,35561.0,27.7652,27.7949,27.7652,27.7652,35561.0
2024-01-29 13:40:00,28.09,28.12,28.09,28.09,82652.0,27.7652,27.7949,27.7652,27.7652,82652.0
2024-01-29 13:50:00,28.09,28.09,28.06,28.07,43020.0,27.7652,27.7652,27.7356,27.7455,43020.0
2024-01-29 14:00:00,28.07,28.13,28.06,28.13,67224.0,27.7455,27.8048,27.7356,27.8048,67224.0
2024-01-29 14:10:00,28.14,28.16,28.13,28.13,53426.0,27.8146,27.8344,27.8048,27.8048,53426.0
2024-01-29 14:20:00,28.13,28.14,28.11,28.14,39160.0,27.8048,27.8146,27.785,27.8146,39160.0
2024-01-29 14:30:00,28.14,28.14,28.12,28.13,28998.0,27.8146,27.8146,27.7949,27.8048,28998.0
2024-01-29 14:40:00,28.13,28.14,28.12,28.13,71794.0,27.8048,27.8146,27.7949,27.8048,71794.0
2024-01-29 14:50:00,28.13,28.13,28.09,28.09,56649.0,27.8048,27.8048,27.7652,27.7652,56649.0
2024-01-29 15:00:00,28.09,28.23,28.09,28.2,161871.0,27.7652,27.9036,27.7652,27.874,161871.0
2024-01-29 15:10:00,28.21,28.3,28.21,28.3,137672.0,27.8838,27.9728,27.8838,27.9728,137672.0
2024-01-29 15:20:00,28.31,28.36,28.3,28.35,181012.0,27.9827,28.0321,27.9728,28.0222,181012.0
2024-01-29 15:30:00,28.35,28.37,28.34,28.34,107502.0,28.0222,28.042,28.0123,28.0123,107502.0
2024-01-29 15:40:00,28.34,28.35,28.32,28.35,96185.0,28.0123,28.0222,27.9926,28.0222,96185.0
2024-01-29 15:50:00,28.35,28.37,28.31,28.37,305750.0,28.0222,28.042,27.9827,28.042,305750.0
2024-01-30 09:30:00,28.54,28.59,28.38,28.38,252412.0,28.21,28.2594,28.0519,28.0519,252412.0
2024-01-30 09:40:00,28.37,28.43,28.34,28.39,132639.0,28.042,28.1013,28.0123,28.0618,132639.0
2024-01-30 09:50:00,28.39,28.5,28.37,28.48,145143.0,28.0618,28.1705,28.042,28.1507,145143.0
2024-01-30 10:00:00,28.49,28.57,28.15,28.17,433980.0,28.1606,28.2397,27.8245,27.8443,433980.0
2024-01-30 10:10:00,28.16,28.18,28.06,28.1,127958.0,27.8344,27.8542,27.7356,27.7751,127958.0
2024-01-30 10:20:00,28.1,28.11,27.99,28.04,187249.0,27.7751,27.785,27.6664,27.7158,187249.0
2024-01-30 10:30:00,28.04,28.08,28.0,28.05,114771.0,27.7158,27.7553,27.6763,27.7257,114771.0
2024-01-30 10:40:00,28.04,28.05,27.98,28.05,92431.0,27.7158,27.7257,27.6565,27.7257,92431.0
2024-01-30 10:50:00,28.05,28.09,28.01,28.08,107360.0,27.7257,27.7652,27.6862,27.7553,107360.0
2024-01-30 11:00:00,28.07,28.11,28.06,28.06,67965.0,27.7455,27.785,27.7356,27.7356,67965.0
2024-01-30 11:10:00,28.07,28.12,28.06,28.06,70744.0,27.7455,27.7949,27.7356,27.7356,70744.0
2024-01-30 11:20:00,28.06,28.13,28.05,28.12,40076.0,27.7356,27.8048,27.7257,27.7949,40076.0
2024-01-30 11:30:00,28.13,28.15,28.12,28.15,20121.0,27.8048,27.8245,27.7949,27.8245,20121.0
2024-01-30 11:40:00,28.16,28.21,28.14,28.21,32733.0,27.8344,27.8838,27.8146,27.8838,32733.0
2024-01-30 11:50:00,28.22,28.26,28.2,28.26,31600.0,27.8937,27.9333,27.874,27.9333,31600.0
2024-01-30 12:00:00,28.27,28.27,28.22,28.25,26972.0,27.9431,27.9431,27.8937,27.9234,26972.0
2024-01-30 12:10:00,28.24,28.24,28.22,28.22,17830.0,27.9135,27.9135,27.8937,27.8937,17830.0
2024-01-30 12:20:00,28.23,28.26,28.23,28.24,31784.0,27.9036,27.9333,27.9036,27.9135,31784.0
2024-01-30 12:30:00,28.23,28.23,28.18,28.19,42502.0,27.9036,27.9036,27.8542,27.8641,42502.0
2024-01-30 12:40:00,28.2,28.2,28.17,28.17,18805.0,27.874,27.874,27.8443,27.8443,18805.0
2024-01-30 12:50:00,28.17,28.18,28.16,28.17,15635.0,27.8443,27.8542,27.8344,27.8443,15635.0
2024-01-30 13:00:00,28.17,28.17,28.13,28.13,70216.0,27.8443,27.8443,27.8048,27.8048,70216.0
2024-01-30 13:10:00,28.13,28.14,28.11,28.11,46058.0,27.8048,27.8146,27.785,27.785,46058.0
2024-01-30 13:20:00,28.1,28.1,28.06,28.08,45307.0,27.7751,27.7751,27.7356,27.7553,45307.0
2024-01-30 13:30:00,28.09,28.1,28.05,28.06,118241.0,27.7652,27.7751,27.7257,27.7356,118241.0
2024-01-30 13:40:00,28.07,28.11,28.07,28.09,49110.0,27.7455,27.785,27.7455,27.7652,49110.0
2024-01-30 13:50:00,28.1,28.12,28.1,28.11,90971.0,27.7751,27.7949,27.7751,27.785,90971.0
2024-01-30 14:00:00,28.11,28.13,28.09,28.12,124780.0,27.785,27.8048,27.7652,27.7949,124780.0
2024-01-30 14:10:00,28.13,28.18,28.13,28.17,37204.0,27.8048,27.8542,27.8048,27.8443,37204.0
2024-01-30 14:20:00,28.17,28.18,28.16,28.17,50073.0,27.8443,27.8542,27.8344,27.8443,50073.0
2024-01-30 14:30:00,28.18,28.24,28.18,28.23,37943.0,27.8542,27.9135,27.8542,27.9036,37943.0
2024-01-30 14:40:00,28.22,28.22,28.19,28.21,47602.0,27.8937,27.8937,27.8641,27.8838,47602.0
2024-01-30 14:50:00,28.2,28.2,28.16,28.17,16915.0,27.874,27.874,27.8344,27.8443,16915.0
2024-01-30 15:00:00,28.17,28.19,28.16,28.17,22973.0,27.8443,27.8641,27.8344,27.8443,22973.0
2024-01-30 15:10:00,28.18,28.18,28.16,28.18,32276.0,27.8542,27.8542,27.8344,27.8542,32276.0
2024-01-30 15:20:00,28.18,28.18,28.18,28.18,17001.0,27.8542,27.8542,27.8542,27.8542,17001.0
2024-01-30 15:30:00,28.18,28.18,28.14,28.14,27602.0,27.8542,27.8542,27.8146,27.8146,27602.0
2024-01-30 15:40:00,28.14,28.14,28.11,28.12,160305.0,27.8146,27.8146,27.785,27.7949,160305.0
2024-01-30 15:50:00,28.13,28.16,28.13,28.16,214125.0,27.8048,27.8344,27.8048,27.8344,214125.0
2024-01-31 09:30:00,28.31,28.44,28.22,28.41,285454.0,27.9827,28.1112,27.8937,28.0815,285454.0
2024-01-31 09:40:00,28.4,28.54,28.36,28.49,144289.0,28.0716,28.21,28.0321,28.1606,144289.0
2024-01-31 09:50:00,28.5,28.67,28.5,28.64,287500.0,28.1705,28.3385,28.1705,28.3089,287500.0
2024-01-31 10:00:00,28.64,28.74,28.63,28.72,291607.0,28.3089,28.4077,28.299,28.3879,291607.0
2024-01-31 10:10:00,28.72,28.76,28.64,28.69,125606.0,28.3879,28.4275,28.3089,28.3583,125606.0
2024-01-31 10:20:00,28.69,28.69,28.57,28.62,130300.0,28.3583,28.3583,28.2397,28.2891,130300.0
2024-01-31 10:30:00,28.62,28.7,28.62,28.66,149799.0,28.2891,28.3682,28.2891,28.3286,149799.0
2024-01-31 10:40:00,28.66,28.71,28.63,28.69,82184.0,28.3286,28.3781,28.299,28.3583,82184.0
2024-01-31 10:50:00,28.69,28.7,28.65,28.69,64266.0,28.3583,28.3682,28.3188,28.3583,64266.0
2024-01-31 11:00:00,28.7,28.73,28.57,28.59,166120.0,28.3682,28.3978,28.2397,28.2594,166120.0
2024-01-31 11:10:00,28.59,28.59,28.54,28.58,101795.0,28.2594,28.2594,28.21,28.2496,101795.0
2024-01-31 11:20:00,28.57,28.58,28.46,28.5,141093.0,28.2397,28.2496,28.1309,28.1705,141093.0
2024-01-31 11:30:00,28.49,28.49,28.4,28.42,91454.0,28.1606,28.1606,28.0716,28.0914,91454.0
2024-01-31 11:40:00,28.41,28.42,28.32,28.38,125366.0,28.0815,28.0914,27.9926,28.0519,125366.0
2024-01-31 11:50:00,28.39,28.42,28.38,28.41,52552.0,28.0618,28.0914,28.0519,28.0815,52552.0
2024-01-31 12:00:00,28.4,28.41,28.38,28.41,34433.0,28.0716,28.0815,28.0519,28.0815,34433.0
2024-01-31 12:10:00,28.41,28.42,28.36,28.36,98794.0,28.0815,28.0914,28.0321,28.0321,98794.0
2024-01-31 12:20:00,28.37,28.42,28.37,28.42,41281.0,28.042,28.0914,28.042,28.0914,41281.0
2024-01-31 12:30:00,28.43,28.43,28.38,28.39,74298.0,28.1013,28.1013,28.0519,28.0618,74298.0
2024-01-31 12:40:00,28.39,28.43,28.39,28.41,57597.0,28.0618,28.1013,28.0618,28.0815,57597.0
2024-01-31 12:50:00,28.42,28.44,28.41,28.43,54073.0,28.0914,28.1112,28.0815,28.1013,54073.0
2024-01-31 13:00:00,28.43,28.45,28.42,28.43,43417.0,28.1013,28.1211,28.0914,28.1013,43417.0
2024-01-31 13:10:00,28.44,28.5,28.43,28.5,35123.0,28.1112,28.1705,28.1013,28.1705,35123.0
2024-01-31 13:20:00,28.49,28.49,28.46,28.47,79574.0,28.1606,28.1606,28.1309,28.1408,79574.0
2024-01-31 13:30:00,28.47,28.47,28.43,28.45,37903.0,28.1408,28.1408,28.1013,28.1211,37903.0
2024-01-31 13:40:00,28.45,28.45,28.41,28.44,77536.0,28.1211,28.1211,28.0815,28.1112,77536.0
2024-01-31 13:50:00,28.44,28.52,28.44,28.52,87308.0,28.1112,28.1903,28.1112,28.1903,87308.0
2024-01-31 14:00:00,28.51,28.55,28.3,28.35,268056.0,28.1804,28.2199,27.9728,28.0222,268056.0
2024-01-31 14:10:00,28.36,28.44,28.33,28.34,74696.0,28.0321,28.1112,28.0025,28.0123,74696.0
2024-01-31 14:20:00,28.34,28.36,28.26,28.3,95238.0,28.0123,28.0321,27.9333,27.9728,95238.0
2024-01-31 14:30:00,28.31,28.56,28.27,28.53,230908.0,27.9827,28.2298,27.9431,28.2001,230908.0
2024-01-31 14:40:00,28.54,28.7,28.52,28.61,148333.0,28.21,28.3682,28.1903,28.2792,148333.0
2024-01-31 14:50:00,28.61,28.61,28.38,28.39,130304.0,28.2792,28.2792,28.0519,28.0618,130304.0
2024-01-31 15:00:00,28.41,28.43,27.88,28.11,365162.0,28.0815,28.1013,27.5577,27.785,365162.0
2024-01-31 15:10:00,28.11,28.18,28.05,28.09,146839.0,27.785,27.8542,27.7257,27.7652,146839.0
2024-01-31 15:20:00,28.09,28.16,28.05,28.08,128943.0,27.7652,27.8344,27.7257,27.7553,128943.0
2024-01-31 15:30:00,28.08,28.09,28.0,28.05,136360.0,27.7553,27.7652,27.6763,27.7257,136360.0
2024-01-31 15:40:00,28.04,28.09,28.0,28.02,197707.0,27.7158,27.7652,27.6763,27.696,197707.0
2024-01-31 15:50:00,28.02,28.02,27.95,27.95,531148.0,27.696,27.696,27.6268,27.6268,531148.0
2024-02-01 09:30:00,28.29,28.59,28.26,28.47,542208.0,27.9629,28.2594,27.9333,28.1408,542208.0
2024-02-01 09:40:00,28.49,28.62,28.49,28.52,156059.0,28.1606,28.2891,28.1606,28.1903,156059.0
2024-02-01 09:50:00,28.51,28.61,28.51,28.61,162551.0,28.1804,28.2792,28.1804,28.2792,162551.0
2024-02-01 10:00:00,28.6,28.6,28.37,28.59,393635.0,28.2693,28.2693,28.042,28.2594,393635.0
2024-02-01 10:10:00,28.59,28.62,28.52,28.54,323551.0,28.2594,28.2891,28.1903,28.21,323551.0
2024-02-01 10:20:00,28.54,28.54,28.43,28.44,319743.0,28.21,28.21,28.1013,28.1112,319743.0
2024-02-01 10:30:00,28.43,28.5,28.41,28.47,160296.0,28.1013,28.1705,28.0815,28.1408,160296.0
2024-02-01 10:40:00,28.47,28.54,28.46,28.51,194185.0,28.1408,28.21,28.1309,28.1804,194185.0
2024-02-01 10:50:00,28.51,28.57,28.48,28.52,307369.0,28.1804,28.2397,28.1507,28.1903,307369.0
2024-02-01 11:00:00,28.52,28.67,28.52,28.67,217006.0,28.1903,28.3385,28.1903,28.3385,217006.0
2024-02-01 11:10:00,28.68,28.89,28.68,28.78,339204.0,28.3484,28.556,28.3484,28.4472,339204.0
2024-02-01 11:20:00,28.77,28.88,28.77,28.86,164142.0,28.4374,28.5461,28.4374,28.5263,164142.0
2024-02-01 11:30:00,28.87,28.96,28.87,28.95,287692.0,28.5362,28.6252,28.5362,28.6153,287692.0
2024-02-01 11:40:00,28.95,29.13,28.95,29.07,300779.0,28.6153,28.7932,28.6153,28.7339,300779.0
2024-02-01 11:50:00,29.08,29.1,28.96,28.96,235284.0,28.7438,28.7635,28.6252,28.6252,235284.0
2024-02-01 12:00:00,28.97,29.07,28.96,29.03,272916.0,28.6351,28.7339,28.6252,28.6944,272916.0
2024-02-01 12:10:00,29.03,29.06,28.96,28.97,167639.0,28.6944,28.724,28.6252,28.6351,167639.0
2024-02-01 12:20:00,28.96,28.97,28.91,28.95,116277.0,28.6252,28.6351,28.5757,28.6153,116277.0
2024-02-01 12:30:00,28.95,28.99,28.89,28.9,63150.0,28.6153,28.6548,28.556,28.5659,63150.0
2024-02-01 12:40:00,28.89,28.9,28.76,28.84,176729.0,28.556,28.5659,28.4275,28.5066,176729.0
2024-02-01 12:50:00,28.84,28.89,28.81,28.83,122443.0,28.5066,28.556,28.4769,28.4967,122443.0
2024-02-01 13:00:00,28.83,28.86,28.79,28.79,103490.0,28.4967,28.5263,28.4571,28.4571,103490.0
2024-02-01 13:10:00,28.8,28.89,28.8,28.85,149579.0,28.467,28.556,28.467,28.5164,149579.0
2024-02-01 13:20:00,28.85,28.87,28.82,28.84,103125.0,28.5164,28.5362,28.4868,28.5066,103125.0
2024-02-01 13:30:00,28.84,28.96,28.84,28.95,169851.0,28.5066,28.6252,28.5066,28.6153,169851.0
2024-02-01 13:40:00,28.95,29.0,28.95,28.96,76699.0,28.6153,28.6647,28.6153,28.6252,76699.0
2024-02-01 13:50:00,28.97,28.98,28.94,28.96,56844.0,28.6351,28.6449,28.6054,28.6252,56844.0
2024-02-01 14:00:00,28.97,29.0,28.97,28.98,45332.0,28.6351,28.6647,28.6351,28.6449,45332.0
2024-02-01 14:10:00,28.98,28.98,28.89,28.89,87087.0,28.6449,28.6449,28.556,28.556,87087.0
2024-02-01 14:20:00,28.9,28.91,28.84,28.84,58380.0,28.5659,28.5757,28.5066,28.5066,58380.0
2024-02-01 14:30:00,28.85,28.85,28.8,28.85,65283.0,28.5164,28.5164,28.467,28.5164,65283.0
2024-02-01 14:40:00,28.86,28.91,28.86,28.91,37383.0,28.5263,28.5757,28.5263,28.5757,37383.0
2024-02-01 14:50:00,28.9,28.9,28.88,28.89,55350.0,28.5659,28.5659,28.5461,28.556,55350.0
2024-02-01 15:00:00,28.89,28.92,28.89,28.91,37072.0,28.556,28.5856,28.556,28.5757,37072.0
2024-02-01 15:10:00,28.91,28.93,28.89,28.93,51171.0,28.5757,28.5955,28.556,28.5955,51171.0
2024-02-01 15:20:00,28.93,29.0,28.93,29.0,61454.0,28.5955,28.6647,28.5955,28.6647,61454.0
2024-02-01 15:30:00,29.01,29.04,29.0,29.02,277525.0,28.6746,28.7042,28.6647,28.6845,277525.0
2024-02-01 15:40:00,29.02,29.07,29.02,29.04,259465.0,28.6845,28.7339,28.6845,28.7042,259465.0
2024-02-01 15:50:00,29.04,29.05,28.99,29.02,548290.0,28.7042,28.7141,28.6548,28.6845,548290.0
2024-02-02 09:30:00,28.23,28.24,27.88,27.89,601588.0,27.9036,27.9135,27.5577,27.5675,601588.0
2024-02-02 09:40:00,27.89,28.0,27.71,27.91,403927.0,27.5675,27.6763,27.3896,27.5873,403927.0
2024-02-02 09:50:00,27.9,28.05,27.84,28.02,230258.0,27.5774,27.7257,27.5181,27.696,230258.0
2024-02-02 10:00:00,28.01,28.02,27.78,27.85,270795.0,27.6862,27.696,27.4588,27.528,270795.0
2024-02-02 10:10:00,27.86,27.88,27.78,27.8,180112.0,27.5379,27.5577,27.4588,27.4786,180112.0
2024-02-02 10:20:00,27.81,27.87,27.81,27.87,224883.0,27.4885,27.5478,27.4885,27.5478,224883.0
2024-02-02 10:30:00,27.89,27.93,27.82,27.93,168239.0,27.5675,27.6071,27.4983,27.6071,168239.0
2024-02-02 10:40:00,27.93,28.04,27.93,27.99,193445.0,27.6071,27.7158,27.6071,27.6664,193445.0
2024-02-02 10:50:00,27.99,28.0,27.91,27.97,209940.0,27.6664,27.6763,27.5873,27.6466,209940.0
2024-02-02 11:00:00,27.98,28.0,27.89,27.89,180213.0,27.6565,27.6763,27.5675,27.5675,180213.0
2024-02-02 11:10:00,27.89,27.89,27.78,27.78,150300.0,27.5675,27.5675,27.4588,27.4588,150300.0
2024-02-02 11:20:00,27.77,27.8,27.75,27.76,232601.0,27.4489,27.4786,27.4292,27.439,232601.0
2024-02-02 11:30:00,27.75,27.77,27.69,27.74,264749.0,27.4292,27.4489,27.3698,27.4193,264749.0
2024-02-02 11:40:00,27.73,27.75,27.7,27.74,271894.0,27.4094,27.4292,27.3797,27.4193,271894.0
2024-02-02 11:50:00,27.74,27.75,27.7,27.72,175457.0,27.4193,27.4292,27.3797,27.3995,175457.0
2024-02-02 12:00:00,27.73,27.77,27.71,27.75,140563.0,27.4094,27.4489,27.3896,27.4292,140563.0
2024-02-02 12:10:00,27.75,27.77,27.71,27.73,153139.0,27.4292,27.4489,27.3896,27.4094,153139.0
2024-02-02 12:20:00,27.74,27.79,27.71,27.79,102653.0,27.4193,27.4687,27.3896,27.4687,102653.0
2024-02-02 12:30:00,27.79,27.83,27.79,27.81,83159.0,27.4687,27.5082,27.4687,27.4885,83159.0
2024-02-02 12:40:00,27.81,27.82,27.73,27.75,116819.0,27.4885,27.4983,27.4094,27.4292,116819.0
2024-02-02 12:50:00,27.75,27.75,27.7,27.75,107855.0,27.4292,27.4292,27.3797,27.4292,107855.0
2024-02-02 13:00:00,27.75,27.79,27.73,27.75,108244.0,27.4292,27.4687,27.4094,27.4292,108244.0
2024-02-02 13:10:00,27.75,27.79,27.75,27.79,83209.0,27.4292,27.4687,27.4292,27.4687,83209.0
2024-02-02 13:20:00,27.79,27.86,27.78,27.8,76587.0,27.4687,27.5379,27.4588,27.4786,76587.0
2024-02-02 13:30:00,27.8,27.86,27.79,27.86,138587.0,27.4786,27.5379,27.4687,27.5379,138587.0
2024-02-02 13:40:00,27.86,27.92,27.85,27.88,88812.0,27.5379,27.5972,27.528,27.5577,88812.0
2024-02-02 13:50:00,27.88,27.88,27.84,27.84,70648.0,27.5577,27.5577,27.5181,27.5181,70648.0
2024-02-02 14:00:00,27.84,27.87,27.8,27.8,71216.0,27.5181,27.5478,27.4786,27.4786,71216.0
2024-02-02 14:10:00,27.8,27.84,27.79,27.82,55879.0,27.4786,27.5181,27.4687,27.4983,55879.0
2024-02-02 14:20:00,27.82,27.86,27.79,27.86,95869.0,27.4983,27.5379,27.4687,27.5379,95869.0
2024-02-02 14:30:00,27.86,27.88,27.86,27.88,67828.0,27.5379,27.5577,27.5379,27.5577,67828.0
2024-02-02 14:40:00,27.88,27.91,27.86,27.9,79997.0,27.5577,27.5873,27.5379,27.5774,79997.0
2024-02-02 14:50:00,27.91,27.95,27.91,27.95,96220.0,27.5873,27.6268,27.5873,27.6268,96220.0
2024-02-02 15:00:00,27.94,27.98,27.93,27.98,102733.0,27.617,27.6565,27.6071,27.6565,102733.0
2024-02-02 15:10:00,27.98,28.02,27.98,27.99,100843.0,27.6565,27.696,27.6565,27.6664,100843.0
2024-02-02 15:20:00,28.0,28.07,27.99,28.06,93579.0,27.6763,27.7455,27.6664,27.7356,93579.0
2024-02-02 15:30:00,28.07,28.07,27.99,28.02,201072.0,27.7455,27.7455,27.6664,27.696,201072.0
2024-02-02 15:40:00,28.02,28.02,27.96,27.99,333586.0,27.696,27.696,27.6367,27.6664,333586.0
2024-02-02 15:50:00,28.0,28.09,28.0,28.02,1026965.0,27.6763,27.7652,27.6763,27.696,1026965.0
2024-02-05 09:30:00,27.49,27.66,27.4,27.51,477619.0,27.1722,27.3402,27.0832,27.1919,477619.0
2024-02-05 09:40:00,27.51,27.64,27.43,27.6,151750.0,27.1919,27.3204,27.1129,27.2809,151750.0
2024-02-05 09:50:00,27.6,27.64,27.52,27.63,86956.0,27.2809,27.3204,27.2018,27.3105,86956.0
2024-02-05 10:00:00,27.62,27.62,27.3,27.3,493328.0,27.3007,27.3007,26.9844,26.9844,493328.0
2024-02-05 10:10:00,27.29,27.34,27.24,27.28,265787.0,26.9745,27.0239,26.9251,26.9646,265787.0
2024-02-05 10:20:00,27.27,27.39,27.23,27.35,176912.0,26.9547,27.0733,26.9152,27.0338,176912.0
2024-02-05 10:30:00,27.35,27.43,27.32,27.34,149826.0,27.0338,27.1129,27.0041,27.0239,149826.0
2024-02-05 10:40:00,27.34,27.34,27.25,27.25,147970.0,27.0239,27.0239,26.9349,26.9349,147970.0
2024-02-05 10:50:00,27.26,27.3,27.24,27.29,86603.0,26.9448,26.9844,26.9251,26.9745,86603.0
2024-02-05 11:00:00,27.29,27.32,27.25,27.31,101163.0,26.9745,27.0041,26.9349,26.9942,101163.0
2024-02-05 11:10:00,27.3,27.34,27.27,27.27,90010.0,26.9844,27.0239,26.9547,26.9547,90010.0
2024-02-05 11:20:00,27.27,27.27,27.23,27.26,69768.0,26.9547,26.9547,26.9152,26.9448,69768.0
2024-02-05 11:30:00,27.27,27.35,27.27,27.3,82836.0,26.9547,27.0338,26.9547,26.9844,82836.0
2024-02-05 11:40:00,27.3,27.32,27.26,27.27,98073.0,26.9844,27.0041,26.9448,26.9547,98073.0
2024-02-05 11:50:00,27.28,27.32,27.25,27.32,66301.0,26.9646,27.0041,26.9349,27.0041,66301.0
2024-02-05 12:00:00,27.32,27.35,27.3,27.34,50567.0,27.0041,27.0338,26.9844,27.0239,50567.0
2024-02-05 12:10:00,27.34,27.39,27.34,27.35,73240.0,27.0239,27.0733,27.0239,27.0338,73240.0
2024-02-05 12:20:00,27.35,27.36,27.3,27.34,195366.0,27.0338,27.0437,26.9844,27.0239,195366.0
2024-02-05 12:30:00,27.35,27.37,27.32,27.36,36886.0,27.0338,27.0535,27.0041,27.0437,36886.0
2024-02-05 12:40:00,27.36,27.44,27.36,27.44,57689.0,27.0437,27.1227,27.0437,27.1227,57689.0
2024-02-05 12:50:00,27.44,27.44,27.4,27.42,22674.0,27.1227,27.1227,27.0832,27.103,22674.0
2024-02-05 13:00:00,27.42,27.42,27.38,27.39,32681.0,27.103,27.103,27.0634,27.0733,32681.0
2024-02-05 13:10:00,27.4,27.43,27.39,27.41,30586.0,27.0832,27.1129,27.0733,27.0931,30586.0
2024-02-05 13:20:00,27.41,27.44,27.39,27.42,28608.0,27.0931,27.1227,27.0733,27.103,28608.0
2024-02-05 13:30:00,27.42,27.46,27.42,27.42,30254.0,27.103,27.1425,27.103,27.103,30254.0
2024-02-05 13:40:00,27.43,27.48,27.41,27.48,27946.0,27.1129,27.1623,27.0931,27.1623,27946.0
2024-02-05 13:50:00,27.49,27.49,27.43,27.45,51553.0,27.1722,27.1722,27.1129,27.1326,51553.0
2024-02-05 14:00:00,27.45,27.45,27.4,27.44,42298.0,27.1326,27.1326,27.0832,27.1227,42298.0
2024-02-05 14:10:00,27.43,27.45,27.42,27.43,27501.0,27.1129,27.1326,27.103,27.1129,27501.0
2024-02-05 14:20:00,27.43,27.45,27.43,27.43,20996.0,27.1129,27.1326,27.1129,27.1129,20996.0
2024-02-05 14:30:00,27.43,27.5,27.43,27.46,35633.0,27.1129,27.182,27.1129,27.1425,35633.0
2024-02-05 14:40:00,27.45,27.46,27.42,27.45,58500.0,27.1326,27.1425,27.103,27.1326,58500.0
2024-02-05 14:50:00,27.45,27.45,27.41,27.42,15437.0,27.1326,27.1326,27.0931,27.103,15437.0
2024-02-05 15:00:00,27.42,27.42,27.34,27.34,73906.0,27.103,27.103,27.0239,27.0239,73906.0
2024-02-05 15:10:00,27.34,27.37,27.32,27.36,71138.0,27.0239,27.0535,27.0041,27.0437,71138.0
2024-02-05 15:20:00,27.36,27.43,27.34,27.43,73521.0,27.0437,27.1129,27.0239,27.1129,73521.0
2024-02-05 15:30:00,27.44,27.45,27.42,27.42,72967.0,27.1227,27.1326,27.103,27.103,72967.0
2024-02-05 15:40:00,27.43,27.43,27.38,27.38,78058.0,27.1129,27.1129,27.0634,27.0634,78058.0
2024-02-05 15:50:00,27.39,27.41,27.35,27.36,545023.0,27.0733,27.0931,27.0338,27.0437,545023.0
2024-02-06 09:30:00,27.49,27.55,27.37,27.47,180036.0,27.1722,27.2315,27.0535,27.1524,180036.0
2024-02-06 09:40:00,27.47,27.58,27.42,27.54,100355.0,27.1524,27.2611,27.103,27.2216,100355.0
2024-02-06 09:50:00,27.55,27.58,27.48,27.5,47237.0,27.2315,27.2611,27.1623,27.182,47237.0
2024-02-06 10:00:00,27.5,27.54,27.43,27.53,96192.0,27.182,27.2216,27.1129,27.2117,96192.0
2024-02-06 10:10:00,27.54,27.63,27.52,27.63,108756.0,27.2216,27.3105,27.2018,27.3105,108756.0
2024-02-06 10:20:00,27.64,27.64,27.56,27.58,88478.0,27.3204,27.3204,27.2414,27.2611,88478.0
2024-02-06 10:30:00,27.58,27.59,27.54,27.54,104933.0,27.2611,27.271,27.2216,27.2216,104933.0
2024-02-06 10:40:00,27.54,27.61,27.52,27.61,71637.0,27.2216,27.2908,27.2018,27.2908,71637.0
2024-02-06 10:50:00,27.61,27.65,27.58,27.6,55650.0,27.2908,27.3303,27.2611,27.2809,55650.0
2024-02-06 11:00:00,27.61,27.61,27.55,27.55,53958.0,27.2908,27.2908,27.2315,27.2315,53958.0
2024-02-06 11:10:00,27.54,27.58,27.54,27.56,49214.0,27.2216,27.2611,27.2216,27.2414,49214.0
2024-02-06 11:20:00,27.57,27.62,27.56,27.59,61625.0,27.2512,27.3007,27.2414,27.271,61625.0
2024-02-06 11:30:00,27.6,27.63,27.59,27.62,28623.0,27.2809,27.3105,27.271,27.3007,28623.0
2024-02-06 11:40:00,27.62,27.66,27.62,27.66,56812.0,27.3007,27.3402,27.3007,27.3402,56812.0
2024-02-06 11:50:00,27.65,27.65,27.61,27.61,69326.0,27.3303,27.3303,27.2908,27.2908,69326.0
2024-02-06 12:00:00,27.6,27.63,27.56,27.59,100704.0,27.2809,27.3105,27.2414,27.271,100704.0
2024-02-06 12:10:00,27.59,27.6,27.55,27.59,65548.0,27.271,27.2809,27.2315,27.271,65548.0
2024-02-06 12:20:00,27.6,27.65,27.58,27.64,71792.0,27.2809,27.3303,27.2611,27.3204,71792.0
2024-02-06 12:30:00,27.63,27.64,27.63,27.63,19967.0,27.3105,27.3204,27.3105,27.3105,19967.0
2024-02-06 12:40:00,27.63,27.71,27.63,27.7,26221.0,27.3105,27.3896,27.3105,27.3797,26221.0
2024-02-06 12:50:00,27.7,27.72,27.66,27.66,33151.0,27.3797,27.3995,27.3402,27.3402,33151.0
2024-02-06 13:00:00,27.66,27.72,27.66,27.67,39245.0,27.3402,27.3995,27.3402,27.3501,39245.0
2024-02-06 13:10:00,27.66,27.69,27.66,27.66,24038.0,27.3402,27.3698,27.3402,27.3402,24038.0
2024-02-06 13:20:00,27.66,27.66,27.61,27.65,24185.0,27.3402,27.3402,27.2908,27.3303,24185.0
2024-02-06 13:30:00,27.65,27.68,27.65,27.68,21778.0,27.3303,27.36,27.3303,27.36,21778.0
2024-02-06 13:40:00,27.68,27.73,27.67,27.73,30888.0,27.36,27.4094,27.3501,27.4094,30888.0
2024-02-06 13:50:00,27.74,27.76,27.73,27.75,47971.0,27.4193,27.439,27.4094,27.4292,47971.0
2024-02-06 14:00:00,27.76,27.76,27.7,27.7,51145.0,27.439,27.439,27.3797,27.3797,51145.0
2024-02-06 14:10:00,27.7,27.71,27.67,27.7,30861.0,27.3797,27.3896,27.3501,27.3797,30861.0
2024-02-06 14:20:00,27.71,27.72,27.69,27.7,36968.0,27.3896,27.3995,27.3698,27.3797,36968.0
2024-02-06 14:30:00,27.7,27.71,27.68,27.68,26594.0,27.3797,27.3896,27.36,27.36,26594.0
2024-02-06 14:40:00,27.68,27.68,27.66,27.68,18168.0,27.36,27.36,27.3402,27.36,18168.0
2024-02-06 14:50:00,27.69,27.71,27.69,27.69,21842.0,27.3698,27.3896,27.3698,27.3698,21842.0
2024-02-06 15:00:00,27.7,27.73,27.7,27.73,36986.0,27.3797,27.4094,27.3797,27.4094,36986.0
2024-02-06 15:10:00,27.73,27.73,27.66,27.66,29622.0,27.4094,27.4094,27.3402,27.3402,29622.0
2024-02-06 15:20:00,27.67,27.69,27.67,27.68,28042.0,27.3501,27.3698,27.3501,27.36,28042.0
2024-02-06 15:30:00,27.68,27.68,27.66,27.67,50524.0,27.36,27.36,27.3402,27.3501,50524.0
2024-02-06 15:40:00,27.67,27.73,27.67,27.73,99900.0,27.3501,27.4094,27.3501,27.4094,99900.0
2024-02-06 15:50:00,27.73,27.73,27.68,27.72,225265.0,27.4094,27.4094,27.36,27.3995,225265.0
2024-02-07 09:30:00,27.65,27.65,27.51,27.63,216299.0,27.3303,27.3303,27.1919,27.3105,216299.0
2024-02-07 09:40:00,27.64,27.75,27.59,27.74,198229.0,27.3204,27.4292,27.271,27.4193,198229.0
2024-02-07 09:50:00,27.74,27.74,27.62,27.65,86035.0,27.4193,27.4193,27.3007,27.3303,86035.0
2024-02-07 10:00:00,27.67,27.67,27.53,27.53,84519.0,27.3501,27.3501,27.2117,27.2117,84519.0
2024-02-07 10:10:00,27.54,27.57,27.45,27.48,116398.0,27.2216,27.2512,27.1326,27.1623,116398.0
2024-02-07 10:20:00,27.48,27.58,27.48,27.56,74628.0,27.1623,27.2611,27.1623,27.2414,74628.0
2024-02-07 10:30:00,27.57,27.61,27.52,27.58,103920.0,27.2512,27.2908,27.2018,27.2611,103920.0
2024-02-07 10:40:00,27.59,27.6,27.57,27.57,44703.0,27.271,27.2809,27.2512,27.2512,44703.0
2024-02-07 10:50:00,27.57,27.57,27.5,27.51,63175.0,27.2512,27.2512,27.182,27.1919,63175.0
2024-02-07 11:00:00,27.52,27.54,27.49,27.51,77433.0,27.2018,27.2216,27.1722,27.1919,77433.0
2024-02-07 11:10:00,27.51,27.54,27.5,27.51,48932.0,27.1919,27.2216,27.182,27.1919,48932.0
2024-02-07 11:20:00,27.5,27.5,27.44,27.44,59549.0,27.182,27.182,27.1227,27.1227,59549.0
2024-02-07 11:30:00,27.45,27.45,27.41,27.42,56291.0,27.1326,27.1326,27.0931,27.103,56291.0
2024-02-07 11:40:00,27.41,27.43,27.39,27.43,62037.0,27.0931,27.1129,27.0733,27.1129,62037.0
2024-02-07 11:50:00,27.43,27.5,27.43,27.46,84825.0,27.1129,27.182,27.1129,27.1425,84825.0
2024-02-07 12:00:00,27.45,27.45,27.4,27.41,56964.0,27.1326,27.1326,27.0832,27.0931,56964.0
2024-02-07 12:10:00,27.41,27.44,27.39,27.44,84368.0,27.0931,27.1227,27.0733,27.1227,84368.0
2024-02-07 12:20:00,27.45,27.45,27.4,27.4,51713.0,27.1326,27.1326,27.0832,27.0832,51713.0
2024-02-07 12:30:00,27.4,27.46,27.4,27.45,60070.0,27.0832,27.1425,27.0832,27.1326,60070.0
2024-02-07 12:40:00,27.46,27.48,27.45,27.46,42076.0,27.1425,27.1623,27.1326,27.1425,42076.0
2024-02-07 12:50:00,27.46,27.48,27.45,27.45,28098.0,27.1425,27.1623,27.1326,27.1326,28098.0
2024-02-07 13:00:00,27.46,27.53,27.44,27.46,91665.0,27.1425,27.2117,27.1227,27.1425,91665.0
2024-02-07 13:10:00,27.47,27.48,27.45,27.46,31200.0,27.1524,27.1623,27.1326,27.1425,31200.0
2024-02-07 13:20:00,27.47,27.48,27.46,27.46,22541.0,27.1524,27.1623,27.1425,27.1425,22541.0
2024-02-07 13:30:00,27.47,27.48,27.44,27.45,16743.0,27.1524,27.1623,27.1227,27.1326,16743.0
2024-02-07 13:40:00,27.44,27.44,27.41,27.43,37434.0,27.1227,27.1227,27.0931,27.1129,37434.0
2024-02-07 13:50:00,27.44,27.46,27.44,27.45,15606.0,27.1227,27.1425,27.1227,27.1326,15606.0
2024-02-07 14:00:00,27.45,27.45,27.43,27.43,10078.0,27.1326,27.1326,27.1129,27.1129,10078.0
2024-02-07 14:10:00,27.44,27.45,27.42,27.42,17941.0,27.1227,27.1326,27.103,27.103,17941.0
2024-02-07 14:20:00,27.42,27.45,27.42,27.44,33137.0,27.103,27.1326,27.103,27.1227,33137.0
2024-02-07 14:30:00,27.45,27.46,27.44,27.45,21912.0,27.1326,27.1425,27.1227,27.1326,21912.0
2024-02-07 14:40:00,27.46,27.52,27.46,27.52,34196.0,27.1425,27.2018,27.1425,27.2018,34196.0
2024-02-07 14:50:00,27.52,27.52,27.5,27.5,28102.0,27.2018,27.2018,27.182,27.182,28102.0
2024-02-07 15:00:00,27.5,27.5,27.48,27.48,33523.0,27.182,27.182,27.1623,27.1623,33523.0
2024-02-07 15:10:00,27.48,27.5,27.46,27.49,36762.0,27.1623,27.182,27.1425,27.1722,36762.0
2024-02-07 15:20:00,27.49,27.5,27.49,27.5,15098.0,27.1722,27.182,27.1722,27.182,15098.0
2024-02-07 15:30:00,27.5,27.52,27.5,27.52,20796.0,27.182,27.2018,27.182,27.2018,20796.0
2024-02-07 15:40:00,27.52,27.52,27.45,27.46,77095.0,27.2018,27.2018,27.1326,27.1425,77095.0
2024-02-07 15:50:00,27.47,27.49,27.45,27.46,97845.0,27.1524,27.1722,27.1326,27.1425,97845.0
2024-02-08 09:30:00,27.3,27.45,27.29,27.32,304857.0,26.9844,27.1326,26.9745,27.0041,304857.0
2024-02-08 09:40:00,27.31,27.32,27.23,27.28,144756.0,26.9942,27.0041,26.9152,26.9646,144756.0
2024-02-08 09:50:00,27.25,27.31,27.19,27.28,112962.0,26.9349,26.9942,26.8756,26.9646,112962.0
2024-02-08 10:00:00,27.29,27.34,27.23,27.3,89151.0,26.9745,27.0239,26.9152,26.9844,89151.0
2024-02-08 10:10:00,27.3,27.32,27.25,27.3,112647.0,26.9844,27.0041,26.9349,26.9844,112647.0
2024-02-08 10:20:00,27.3,27.32,27.25,27.29,70835.0,26.9844,27.0041,26.9349,26.9745,70835.0
2024-02-08 10:30:00,27.29,27.32,27.27,27.28,58752.0,26.9745,27.0041,26.9547,26.9646,58752.0
2024-02-08 10:40:00,27.28,27.3,27.24,27.28,49381.0,26.9646,26.9844,26.9251,26.9646,49381.0
2024-02-08 10:50:00,27.27,27.32,27.25,27.31,61691.0,26.9547,27.0041,26.9349,26.9942,61691.0
2024-02-08 11:00:00,27.31,27.31,27.25,27.26,34418.0,26.9942,26.9942,26.9349,26.9448,34418.0
2024-02-08 11:10:00,27.25,27.27,27.23,27.23,42684.0,26.9349,26.9547,26.9152,26.9152,42684.0
2024-02-08 11:20:00,27.24,27.25,27.18,27.19,58539.0,26.9251,26.9349,26.8657,26.8756,58539.0
2024-02-08 11:30:00,27.2,27.23,27.17,27.23,61017.0,26.8855,26.9152,26.8559,26.9152,61017.0
2024-02-08 11:40:00,27.23,27.23,27.19,27.2,42601.0,26.9152,26.9152,26.8756,26.8855,42601.0
2024-02-08 11:50:00,27.21,27.25,27.2,27.25,42041.0,26.8954,26.9349,26.8855,26.9349,42041.0
2024-02-08 12:00:00,27.25,27.25,27.21,27.21,30941.0,26.9349,26.9349,26.8954,26.8954,30941.0
2024-02-08 12:10:00,27.2,27.24,27.2,27.23,35656.0,26.8855,26.9251,26.8855,26.9152,35656.0
2024-02-08 12:20:00,27.24,27.24,27.19,27.2,36200.0,26.9251,26.9251,26.8756,26.8855,36200.0
2024-02-08 12:30:00,27.2,27.25,27.2,27.25,49818.0,26.8855,26.9349,26.8855,26.9349,49818.0
2024-02-08 12:40:00,27.26,27.29,27.25,27.27,19636.0,26.9448,26.9745,26.9349,26.9547,19636.0
2024-02-08 12:50:00,27.27,27.27,27.23,27.25,35393.0,26.9547,26.9547,26.9152,26.9349,35393.0
2024-02-08 13:00:00,27.25,27.41,27.25,27.32,133848.0,26.9349,27.0931,26.9349,27.0041,133848.0
2024-02-08 13:10:00,27.32,27.34,27.31,27.31,35730.0,27.0041,27.0239,26.9942,26.9942,35730.0
2024-02-08 13:20:00,27.31,27.32,27.29,27.3,40850.0,26.9942,27.0041,26.9745,26.9844,40850.0
2024-02-08 13:30:00,27.3,27.31,27.29,27.29,45368.0,26.9844,26.9942,26.9745,26.9745,45368.0
2024-02-08 13:40:00,27.28,27.29,27.27,27.29,17523.0,26.9646,26.9745,26.9547,26.9745,17523.0
2024-02-08 13:50:00,27.28,27.29,27.27,27.28,16401.0,26.9646,26.9745,26.9547,26.9646,16401.0
2024-02-08 14:00:00,27.29,27.31,27.29,27.3,29070.0,26.9745,26.9942,26.9745,26.9844,29070.0
2024-02-08 14:10:00,27.3,27.34,27.3,27.33,28035.0,26.9844,27.0239,26.9844,27.014,28035.0
2024-02-08 14:20:00,27.33,27.34,27.32,27.32,49608.0,27.014,27.0239,27.0041,27.0041,49608.0
2024-02-08 14:30:00,27.32,27.34,27.3,27.3,33049.0,27.0041,27.0239,26.9844,26.9844,33049.0
2024-02-08 14:40:00,27.3,27.32,27.3,27.32,55708.0,26.9844,27.0041,26.9844,27.0041,55708.0
2024-02-08 14:50:00,27.32,27.34,27.3,27.32,45775.0,27.0041,27.0239,26.9844,27.0041,45775.0
2024-02-08 15:00:00,27.32,27.33,27.3,27.3,21829.0,27.0041,27.014,26.9844,26.9844,21829.0
2024-02-08 15:10:00,27.3,27.31,27.3,27.3,23033.0,26.9844,26.9942,26.9844,26.9844,23033.0
2024-02-08 15:20:00,27.29,27.29,27.28,27.29,11272.0,26.9745,26.9745,26.9646,26.9745,11272.0
2024-02-08 15:30:00,27.29,27.3,27.27,27.29,40254.0,26.9745,26.9844,26.9547,26.9745,40254.0
2024-02-08 15:40:00,27.29,27.32,27.29,27.3,81438.0,26.9745,27.0041,26.9745,26.9844,81438.0
2024-02-08 15:50:00,27.3,27.3,27.29,27.29,138086.0,26.9844,26.9844,26.9745,26.9745,138086.0
2024-02-09 09:30:00,27.19,27.19,27.0,27.07,348911.0,26.8756,26.8756,26.6878,26.757,348911.0
2024-02-09 09:40:00,27.08,27.14,27.02,27.02,94102.0,26.7669,26.8262,26.7076,26.7076,94102.0
2024-02-09 09:50:00,27.04,27.07,27.0,27.07,126891.0,26.7274,26.757,26.6878,26.757,126891.0
2024-02-09 10:00:00,27.07,27.1,27.01,27.1,114538.0,26.757,26.7867,26.6977,26.7867,114538.0
2024-02-09 10:10:00,27.09,27.09,26.91,26.91,162386.0,26.7768,26.7768,26.5989,26.5989,162386.0
2024-02-09 10:20:00,26.91,26.91,26.81,26.86,220277.0,26.5989,26.5989,26.5,26.5494,220277.0
2024-02-09 10:30:00,26.86,26.88,26.82,26.88,93786.0,26.5494,26.5692,26.5099,26.5692,93786.0
2024-02-09 10:40:00,26.89,26.89,26.77,26.83,126301.0,26.5791,26.5791,26.4605,26.5198,126301.0
2024-02-09 10:50:00,26.83,26.86,26.81,26.83,57289.0,26.5198,26.5494,26.5,26.5198,57289.0
2024-02-09 11:00:00,26.83,26.84,26.79,26.84,77397.0,26.5198,26.5297,26.4803,26.5297,77397.0
2024-02-09 11:10:00,26.84,26.89,26.81,26.89,55845.0,26.5297,26.5791,26.5,26.5791,55845.0
2024-02-09 11:20:00,26.88,26.89,26.84,26.87,73238.0,26.5692,26.5791,26.5297,26.5593,73238.0
2024-02-09 11:30:00,26.87,26.88,26.82,26.84,88172.0,26.5593,26.5692,26.5099,26.5297,88172.0
2024-02-09 11:40:00,26.85,26.88,26.84,26.85,106672.0,26.5396,26.5692,26.5297,26.5396,106672.0
2024-02-09 11:50:00,26.85,26.86,26.81,26.86,64326.0,26.5396,26.5494,26.5,26.5494,64326.0
2024-02-09 12:00:00,26.87,26.89,26.86,26.89,94769.0,26.5593,26.5791,26.5494,26.5791,94769.0
2024-02-09 12:10:00,26.89,26.92,26.86,26.86,26069.0,26.5791,26.6088,26.5494,26.5494,26069.0
2024-02-09 12:20:00,26.86,26.86,26.82,26.85,41300.0,26.5494,26.5494,26.5099,26.5396,41300.0
2024-02-09 12:30:00,26.85,26.88,26.84,26.86,79111.0,26.5396,26.5692,26.5297,26.5494,79111.0
2024-02-09 12:40:00,26.87,26.89,26.85,26.85,79461.0,26.5593,26.5791,26.5396,26.5396,79461.0
2024-02-09 12:50:00,26.86,26.89,26.85,26.89,27583.0,26.5494,26.5791,26.5396,26.5791,27583.0
2024-02-09 13:00:00,26.9,26.96,26.9,26.95,72849.0,26.589,26.6483,26.589,26.6384,72849.0
2024-02-09 13:10:00,26.95,26.96,26.9,26.91,60602.0,26.6384,26.6483,26.589,26.5989,60602.0
2024-02-09 13:20:00,26.91,26.93,26.91,26.93,56990.0,26.5989,26.6186,26.5989,26.6186,56990.0
2024-02-09 13:30:00,26.93,26.96,26.93,26.95,44683.0,26.6186,26.6483,26.6186,26.6384,44683.0
2024-02-09 13:40:00,26.95,26.95,26.92,26.94,25020.0,26.6384,26.6384,26.6088,26.6285,25020.0
2024-02-09 13:50:00,26.95,27.0,26.93,26.98,47699.0,26.6384,26.6878,26.6186,26.6681,47699.0
2024-02-09 14:00:00,26.98,27.05,26.97,27.04,82499.0,26.6681,26.7372,26.6582,26.7274,82499.0
2024-02-09 14:10:00,27.04,27.11,27.04,27.05,99357.0,26.7274,26.7966,26.7274,26.7372,99357.0
2024-02-09 14:20:00,27.05,27.05,27.02,27.04,48586.0,26.7372,26.7372,26.7076,26.7274,48586.0
2024-02-09 14:30:00,27.04,27.04,27.02,27.02,29354.0,26.7274,26.7274,26.7076,26.7076,29354.0
2024-02-09 14:40:00,27.02,27.02,26.98,26.98,35264.0,26.7076,26.7076,26.6681,26.6681,35264.0
2024-02-09 14:50:00,26.98,26.99,26.94,26.95,59743.0,26.6681,26.6779,26.6285,26.6384,59743.0
2024-02-09 15:00:00,26.95,26.95,26.91,26.93,87701.0,26.6384,26.6384,26.5989,26.6186,87701.0
2024-02-09 15:10:00,26.93,26.98,26.93,26.96,46335.0,26.6186,26.6681,26.6186,26.6483,46335.0
2024-02-09 15:20:00,26.96,27.0,26.95,26.98,53697.0,26.6483,26.6878,26.6384,26.6681,53697.0
2024-02-09 15:30:00,26.98,26.98,26.93,26.95,146469.0,26.6681,26.6681,26.6186,26.6384,146469.0
2024-02-09 15:40:00,26.95,26.95,26.93,26.93,84558.0,26.6384,26.6384,26.6186,26.6186,84558.0
2024-02-09 15:50:00,26.93,26.98,26.93,26.98,255756.0,26.6186,26.6681,26.6186,26.6681,255756.0
2024-02-12 09:30:00,26.92,26.99,26.85,26.98,239020.0,26.6088,26.6779,26.5396,26.6681,239020.0
2024-02-12 09:40:00,26.99,27.08,26.96,27.04,137635.0,26.6779,26.7669,26.6483,26.7274,137635.0
2024-02-12 09:50:00,27.03,27.11,27.03,27.06,65793.0,26.7175,26.7966,26.7175,26.7471,65793.0
2024-02-12 10:00:00,27.06,27.11,27.01,27.09,204281.0,26.7471,26.7966,26.6977,26.7768,204281.0
2024-02-12 10:10:00,27.09,27.13,27.01,27.11,79344.0,26.7768,26.8163,26.6977,26.7966,79344.0
2024-02-12 10:20:00,27.12,27.18,27.12,27.14,94222.0,26.8064,26.8657,26.8064,26.8262,94222.0
2024-02-12 10:30:00,27.14,27.16,27.09,27.09,77723.0,26.8262,26.846,26.7768,26.7768,77723.0
2024-02-12 10:40:00,27.1,27.14,27.07,27.14,79986.0,26.7867,26.8262,26.757,26.8262,79986.0
2024-02-12 10:50:00,27.13,27.13,27.05,27.08,83290.0,26.8163,26.8163,26.7372,26.7669,83290.0
2024-02-12 11:00:00,27.09,27.13,27.08,27.13,58976.0,26.7768,26.8163,26.7669,26.8163,58976.0
2024-02-12 11:10:00,27.14,27.2,27.11,27.2,80050.0,26.8262,26.8855,26.7966,26.8855,80050.0
2024-02-12 11:20:00,27.2,27.21,27.18,27.21,76268.0,26.8855,26.8954,26.8657,26.8954,76268.0
2024-02-12 11:30:00,27.2,27.27,27.2,27.27,81878.0,26.8855,26.9547,26.8855,26.9547,81878.0
2024-02-12 11:40:00,27.27,27.27,27.23,27.27,83879.0,26.9547,26.9547,26.9152,26.9547,83879.0
2024-02-12 11:50:00,27.27,27.32,27.27,27.31,126591.0,26.9547,27.0041,26.9547,26.9942,126591.0
2024-02-12 12:00:00,27.31,27.34,27.29,27.33,128069.0,26.9942,27.0239,26.9745,27.014,128069.0
2024-02-12 12:10:00,27.32,27.33,27.3,27.3,58567.0,27.0041,27.014,26.9844,26.9844,58567.0
2024-02-12 12:20:00,27.31,27.37,27.29,27.37,80304.0,26.9942,27.0535,26.9745,27.0535,80304.0
2024-02-12 12:30:00,27.38,27.39,27.35,27.35,48081.0,27.0634,27.0733,27.0338,27.0338,48081.0
2024-02-12 12:40:00,27.34,27.36,27.32,27.36,56387.0,27.0239,27.0437,27.0041,27.0437,56387.0
2024-02-12 12:50:00,27.36,27.39,27.36,27.36,44806.0,27.0437,27.0733,27.0437,27.0437,44806.0
2024-02-12 13:00:00,27.36,27.37,27.34,27.36,48223.0,27.0437,27.0535,27.0239,27.0437,48223.0
2024-02-12 13:10:00,27.35,27.38,27.34,27.38,22337.0,27.0338,27.0634,27.0239,27.0634,22337.0
2024-02-12 13:20:00,27.39,27.39,27.35,27.36,128158.0,27.0733,27.0733,27.0338,27.0437,128158.0
2024-02-12 13:30:00,27.36,27.41,27.34,27.39,63739.0,27.0437,27.0931,27.0239,27.0733,63739.0
2024-02-12 13:40:00,27.39,27.39,27.36,27.37,102967.0,27.0733,27.0733,27.0437,27.0535,102967.0
2024-02-12 13:50:00,27.37,27.38,27.36,27.37,69259.0,27.0535,27.0634,27.0437,27.0535,69259.0
2024-02-12 14:00:00,27.37,27.38,27.35,27.36,174320.0,27.0535,27.0634,27.0338,27.0437,174320.0
2024-02-12 14:10:00,27.36,27.36,27.28,27.28,86682.0,27.0437,27.0437,26.9646,26.9646,86682.0
2024-02-12 14:20:00,27.27,27.3,27.25,27.27,77532.0,26.9547,26.9844,26.9349,26.9547,77532.0
2024-02-12 14:30:00,27.28,27.31,27.27,27.27,56125.0,26.9646,26.9942,26.9547,26.9547,56125.0
2024-02-12 14:40:00,27.27,27.33,27.27,27.32,63586.0,26.9547,27.014,26.9547,27.0041,63586.0
2024-02-12 14:50:00,27.32,27.34,27.3,27.34,53464.0,27.0041,27.0239,26.9844,27.0239,53464.0
2024-02-12 15:00:00,27.34,27.37,27.34,27.36,60645.0,27.0239,27.0535,27.0239,27.0437,60645.0
2024-02-12 15:10:00,27.36,27.39,27.34,27.39,45632.0,27.0437,27.0733,27.0239,27.0733,45632.0
2024-02-12 15:20:00,27.39,27.39,27.34,27.35,56277.0,27.0733,27.0733,27.0239,27.0338,56277.0
2024-02-12 15:30:00,27.35,27.38,27.35,27.38,59053.0,27.0338,27.0634,27.0338,27.0634,59053.0
2024-02-12 15:40:00,27.37,27.37,27.34,27.35,135625.0,27.0535,27.0535,27.0239,27.0338,135625.0
2024-02-12 15:50:00,27.35,27.35,27.27,27.28,193248.0,27.0338,27.0338,26.9547,26.9646,193248.0
2024-02-13 09:30:00,26.63,26.63,26.14,26.33,1241002.0,26.3221,26.3221,25.8378,26.0256,1241002.0
2024-02-13 09:40:00,26.32,26.39,26.25,26.26,361227.0,26.0157,26.0849,25.9465,25.9564,361227.0
2024-02-13 09:50:00,26.26,26.27,26.13,26.23,279658.0,25.9564,25.9663,25.8279,25.9267,279658.0
2024-02-13 10:00:00,26.24,26.25,26.04,26.07,458992.0,25.9366,25.9465,25.7389,25.7686,458992.0
2024-02-13 10:10:00,26.07,26.1,26.02,26.06,455616.0,25.7686,25.7982,25.7192,25.7587,455616.0
2024-02-13 10:20:00,26.07,26.16,26.05,26.1,429870.0,25.7686,25.8575,25.7488,25.7982,429870.0
2024-02-13 10:30:00,26.1,26.1,26.01,26.04,336512.0,25.7982,25.7982,25.7093,25.7389,336512.0
2024-02-13 10:40:00,26.03,26.07,25.98,26.03,443645.0,25.729,25.7686,25.6796,25.729,443645.0
2024-02-13 10:50:00,26.04,26.04,25.98,25.99,243784.0,25.7389,25.7389,25.6796,25.6895,243784.0
2024-02-13 11:00:00,26.0,26.12,25.98,26.12,233272.0,25.6994,25.818,25.6796,25.818,233272.0
2024-02-13 11:10:00,26.13,26.13,26.0,26.02,291911.0,25.8279,25.8279,25.6994,25.7192,291911.0
2024-02-13 11:20:00,26.02,26.05,25.97,25.98,188557.0,25.7192,25.7488,25.6697,25.6796,188557.0
2024-02-13 11:30:00,25.98,26.07,25.96,26.06,231052.0,25.6796,25.7686,25.6599,25.7587,231052.0
2024-02-13 11:40:00,26.07,26.07,25.95,25.96,164865.0,25.7686,25.7686,25.65,25.6599,164865.0
2024-02-13 11:50:00,25.96,25.98,25.96,25.97,183792.0,25.6599,25.6796,25.6599,25.6697,183792.0
2024-02-13 12:00:00,25.97,25.98,25.9,25.91,167279.0,25.6697,25.6796,25.6005,25.6104,167279.0
2024-02-13 12:10:00,25.92,25.95,25.91,25.92,368727.0,25.6203,25.65,25.6104,25.6203,368727.0
2024-02-13 12:20:00,25.91,25.91,25.84,25.84,215173.0,25.6104,25.6104,25.5412,25.5412,215173.0
2024-02-13 12:30:00,25.85,25.9,25.84,25.9,147848.0,25.5511,25.6005,25.5412,25.6005,147848.0
2024-02-13 12:40:00,25.89,25.91,25.87,25.88,126776.0,25.5907,25.6104,25.5709,25.5808,126776.0
2024-02-13 12:50:00,25.89,25.89,25.86,25.86,87126.0,25.5907,25.5907,25.561,25.561,87126.0
2024-02-13 13:00:00,25.87,25.93,25.86,25.89,87106.0,25.5709,25.6302,25.561,25.5907,87106.0
2024-02-13 13:10:00,25.89,25.91,25.84,25.89,168782.0,25.5907,25.6104,25.5412,25.5907,168782.0
2024-02-13 13:20:00,25.89,25.89,25.84,25.84,132701.0,25.5907,25.5907,25.5412,25.5412,132701.0
2024-02-13 13:30:00,25.84,25.86,25.82,25.82,133323.0,25.5412,25.561,25.5215,25.5215,133323.0
2024-02-13 13:40:00,25.82,25.84,25.81,25.82,107065.0,25.5215,25.5412,25.5116,25.5215,107065.0
2024-02-13 13:50:00,25.82,25.84,25.8,25.83,100603.0,25.5215,25.5412,25.5017,25.5314,100603.0
2024-02-13 14:00:00,25.84,25.84,25.8,25.82,91168.0,25.5412,25.5412,25.5017,25.5215,91168.0
2024-02-13 14:10:00,25.82,25.82,25.8,25.82,140615.0,25.5215,25.5215,25.5017,25.5215,140615.0
2024-02-13 14:20:00,25.82,25.84,25.79,25.79,161403.0,25.5215,25.5412,25.4918,25.4918,161403.0
2024-02-13 14:30:00,25.79,25.82,25.78,25.82,125593.0,25.4918,25.5215,25.4819,25.5215,125593.0
2024-02-13 14:40:00,25.82,25.82,25.74,25.74,133475.0,25.5215,25.5215,25.4424,25.4424,133475.0
2024-02-13 14:50:00,25.75,25.75,25.68,25.7,161397.0,25.4523,25.4523,25.3831,25.4029,161397.0
2024-02-13 15:00:00,25.7,25.75,25.7,25.71,181110.0,25.4029,25.4523,25.4029,25.4127,181110.0
2024-02-13 15:10:00,25.72,25.77,25.71,25.75,224326.0,25.4226,25.472,25.4127,25.4523,224326.0
2024-02-13 15:20:00,25.75,25.79,25.73,25.77,160966.0,25.4523,25.4918,25.4325,25.472,160966.0
2024-02-13 15:30:00,25.78,25.84,25.78,25.82,194051.0,25.4819,25.5412,25.4819,25.5215,194051.0
2024-02-13 15:40:00,25.82,25.88,25.82,25.87,160446.0,25.5215,25.5808,25.5215,25.5709,160446.0
2024-02-13 15:50:00,25.88,25.93,25.86,25.9,459420.0,25.5808,25.6302,25.561,25.6005,459420.0
2024-02-14 09:30:00,25.97,26.02,25.8,25.91,399519.0,25.6697,25.7192,25.5017,25.6104,399519.0
2024-02-14 09:40:00,25.92,25.92,25.75,25.77,216865.0,25.6203,25.6203,25.4523,25.472,216865.0
2024-02-14 09:50:00,25.77,25.84,25.73,25.76,157369.0,25.472,25.5412,25.4325,25.4622,157369.0
2024-02-14 10:00:00,25.75,25.86,25.69,25.8,213497.0,25.4523,25.561,25.393,25.5017,213497.0
2024-02-14 10:10:00,25.8,25.86,25.78,25.86,81054.0,25.5017,25.561,25.4819,25.561,81054.0
2024-02-14 10:20:00,25.86,25.95,25.86,25.89,127593.0,25.561,25.65,25.561,25.5907,127593.0
2024-02-14 10:30:00,25.89,25.89,25.8,25.8,149599.0,25.5907,25.5907,25.5017,25.5017,149599.0
2024-02-14 10:40:00,25.8,25.86,25.78,25.85,95851.0,25.5017,25.561,25.4819,25.5511,95851.0
2024-02-14 10:50:00,25.86,25.92,25.83,25.91,67218.0,25.561,25.6203,25.5314,25.6104,67218.0
2024-02-14 11:00:00,25.91,26.05,25.9,26.04,109944.0,25.6104,25.7488,25.6005,25.7389,109944.0
2024-02-14 11:10:00,26.05,26.07,25.96,25.96,151702.0,25.7488,25.7686,25.6599,25.6599,151702.0
2024-02-14 11:20:00,25.96,26.06,25.95,26.06,198256.0,25.6599,25.7587,25.65,25.7587,198256.0
2024-02-14 11:30:00,26.06,26.09,26.03,26.03,96619.0,25.7587,25.7883,25.729,25.729,96619.0
2024-02-14 11:40:00,26.03,26.07,26.0,26.01,174936.0,25.729,25.7686,25.6994,25.7093,174936.0
2024-02-14 11:50:00,26.01,26.05,26.0,26.0,147449.0,25.7093,25.7488,25.6994,25.6994,147449.0
2024-02-14 12:00:00,26.0,26.0,25.93,25.96,124036.0,25.6994,25.6994,25.6302,25.6599,124036.0
2024-02-14 12:10:00,25.97,26.05,25.97,26.05,134812.0,25.6697,25.7488,25.6697,25.7488,134812.0
2024-02-14 12:20:00,26.05,26.05,26.01,26.02,90111.0,25.7488,25.7488,25.7093,25.7192,90111.0
2024-02-14 12:30:00,26.02,26.02,25.98,26.01,105775.0,25.7192,25.7192,25.6796,25.7093,105775.0
2024-02-14 12:40:00,26.01,26.02,25.96,26.01,236767.0,25.7093,25.7192,25.6599,25.7093,236767.0
2024-02-14 12:50:00,26.01,26.04,25.99,25.99,82895.0,25.7093,25.7389,25.6895,25.6895,82895.0
2024-02-14 13:00:00,25.99,26.05,25.98,25.98,122871.0,25.6895,25.7488,25.6796,25.6796,122871.0
2024-02-14 13:10:00,25.97,26.0,25.96,25.99,120882.0,25.6697,25.6994,25.6599,25.6895,120882.0
2024-02-14 13:20:00,25.98,26.0,25.97,25.98,73853.0,25.6796,25.6994,25.6697,25.6796,73853.0
2024-02-14 13:30:00,25.98,26.0,25.98,25.99,69786.0,25.6796,25.6994,25.6796,25.6895,69786.0
2024-02-14 13:40:00,26.0,26.0,25.93,25.94,80103.0,25.6994,25.6994,25.6302,25.6401,80103.0
2024-02-14 13:50:00,25.95,25.95,25.93,25.95,92735.0,25.65,25.65,25.6302,25.65,92735.0
2024-02-14 14:00:00,25.95,25.96,25.91,25.91,77165.0,25.65,25.6599,25.6104,25.6104,77165.0
2024-02-14 14:10:00,25.9,25.95,25.89,25.93,102748.0,25.6005,25.65,25.5907,25.6302,102748.0
2024-02-14 14:20:00,25.93,25.95,25.91,25.93,94953.0,25.6302,25.65,25.6104,25.6302,94953.0
2024-02-14 14:30:00,25.93,25.95,25.93,25.94,80180.0,25.6302,25.65,25.6302,25.6401,80180.0
2024-02-14 14:40:00,25.95,25.95,25.92,25.93,25656.0,25.65,25.65,25.6203,25.6302,25656.0
2024-02-14 14:50:00,25.94,25.98,25.94,25.96,142256.0,25.6401,25.6796,25.6401,25.6599,142256.0
2024-02-14 15:00:00,25.97,25.98,25.95,25.96,143760.0,25.6697,25.6796,25.65,25.6599,143760.0
2024-02-14 15:10:00,25.97,26.0,25.95,25.98,186725.0,25.6697,25.6994,25.65,25.6796,186725.0
2024-02-14 15:20:00,25.97,26.0,25.96,26.0,209389.0,25.6697,25.6994,25.6599,25.6994,209389.0
2024-02-14 15:30:00,26.0,26.01,25.96,26.01,144688.0,25.6994,25.7093,25.6599,25.7093,144688.0
2024-02-14 15:40:00,26.01,26.02,25.98,26.02,141768.0,25.7093,25.7192,25.6796,25.7192,141768.0
2024-02-14 15:50:00,26.02,26.04,26.0,26.03,391047.0,25.7192,25.7389,25.6994,25.729,391047.0
2024-02-15 09:30:00,26.35,26.79,26.34,26.71,566305.0,26.0453,26.4803,26.0355,26.4012,566305.0
2024-02-15 09:40:00,26.7,26.95,26.7,26.84,359364.0,26.3913,26.6384,26.3913,26.5297,359364.0
2024-02-15 09:50:00,26.84,26.99,26.8,26.95,193203.0,26.5297,26.6779,26.4901,26.6384,193203.0
2024-02-15 10:00:00,26.95,27.02,26.86,26.94,340769.0,26.6384,26.7076,26.5494,26.6285,340769.0
2024-02-15 10:10:00,26.95,27.06,26.94,26.98,301168.0,26.6384,26.7471,26.6285,26.6681,301168.0
2024-02-15 10:20:00,26.98,27.05,26.94,27.02,204514.0,26.6681,26.7372,26.6285,26.7076,204514.0
2024-02-15 10:30:00,27.02,27.02,26.84,26.86,250286.0,26.7076,26.7076,26.5297,26.5494,250286.0
2024-02-15 10:40:00,26.86,26.88,26.72,26.72,157279.0,26.5494,26.5692,26.4111,26.4111,157279.0
2024-02-15 10:50:00,26.72,26.73,26.64,26.7,147630.0,26.4111,26.4209,26.332,26.3913,147630.0
2024-02-15 11:00:00,26.71,26.75,26.7,26.71,78533.0,26.4012,26.4407,26.3913,26.4012,78533.0
2024-02-15 11:10:00,26.7,26.73,26.63,26.64,130242.0,26.3913,26.4209,26.3221,26.332,130242.0
2024-02-15 11:20:00,26.63,26.66,26.57,26.57,112233.0,26.3221,26.3518,26.2628,26.2628,112233.0
2024-02-15 11:30:00,26.57,26.63,26.57,26.61,81485.0,26.2628,26.3221,26.2628,26.3023,81485.0
2024-02-15 11:40:00,26.62,26.67,26.61,26.64,105615.0,26.3122,26.3616,26.3023,26.332,105615.0
2024-02-15 11:50:00,26.64,26.68,26.59,26.68,56380.0,26.332,26.3715,26.2826,26.3715,56380.0
2024-02-15 12:00:00,26.69,26.73,26.68,26.7,100752.0,26.3814,26.4209,26.3715,26.3913,100752.0
2024-02-15 12:10:00,26.69,26.76,26.68,26.76,74930.0,26.3814,26.4506,26.3715,26.4506,74930.0
2024-02-15 12:20:00,26.75,26.75,26.69,26.72,84808.0,26.4407,26.4407,26.3814,26.4111,84808.0
2024-02-15 12:30:00,26.72,26.73,26.7,26.73,49911.0,26.4111,26.4209,26.3913,26.4209,49911.0
2024-02-15 12:40:00,26.73,26.73,26.69,26.69,54236.0,26.4209,26.4209,26.3814,26.3814,54236.0
2024-02-15 12:50:00,26.7,26.73,26.69,26.73,60214.0,26.3913,26.4209,26.3814,26.4209,60214.0
2024-02-15 13:00:00,26.73,26.79,26.73,26.78,66709.0,26.4209,26.4803,26.4209,26.4704,66709.0
2024-02-15 13:10:00,26.78,26.82,26.77,26.79,66981.0,26.4704,26.5099,26.4605,26.4803,66981.0
2024-02-15 13:20:00,26.8,26.84,26.8,26.82,44371.0,26.4901,26.5297,26.4901,26.5099,44371.0
2024-02-15 13:30:00,26.82,26.84,26.82,26.82,143092.0,26.5099,26.5297,26.5099,26.5099,143092.0
2024-02-15 13:40:00,26.82,26.84,26.77,26.8,106493.0,26.5099,26.5297,26.4605,26.4901,106493.0
2024-02-15 13:50:00,26.8,26.81,26.77,26.8,55175.0,26.4901,26.5,26.4605,26.4901,55175.0
2024-02-15 14:00:00,26.81,26.88,26.81,26.87,74772.0,26.5,26.5692,26.5,26.5593,74772.0
2024-02-15 14:10:00,26.86,26.86,26.82,26.86,66738.0,26.5494,26.5494,26.5099,26.5494,66738.0
2024-02-15 14:20:00,26.85,26.85,26.81,26.82,48293.0,26.5396,26.5396,26.5,26.5099,48293.0
2024-02-15 14:30:00,26.82,26.85,26.82,26.82,95074.0,26.5099,26.5396,26.5099,26.5099,95074.0
2024-02-15 14:40:00,26.82,26.86,26.8,26.86,90561.0,26.5099,26.5494,26.4901,26.5494,90561.0
2024-02-15 14:50:00,26.86,26.86,26.82,26.82,68383.0,26.5494,26.5494,26.5099,26.5099,68383.0
2024-02-15 15:00:00,26.82,26.82,26.75,26.76,59449.0,26.5099,26.5099,26.4407,26.4506,59449.0
2024-02-15 15:10:00,26.77,26.82,26.76,26.8,107718.0,26.4605,26.5099,26.4506,26.4901,107718.0
2024-02-15 15:20:00,26.8,26.82,26.79,26.8,36295.0,26.4901,26.5099,26.4803,26.4901,36295.0
2024-02-15 15:30:00,26.81,26.84,26.78,26.78,97007.0,26.5,26.5297,26.4704,26.4704,97007.0
2024-02-15 15:40:00,26.78,26.8,26.75,26.75,83880.0,26.4704,26.4901,26.4407,26.4407,83880.0
2024-02-15 15:50:00,26.76,26.8,26.76,26.78,271080.0,26.4506,26.4901,26.4506,26.4704,271080.0
2024-02-16 09:30:00,26.64,26.78,26.52,26.77,690530.0,26.332,26.4704,26.2134,26.4605,690530.0
2024-02-16 09:40:00,26.76,26.86,26.7,26.74,95751.0,26.4506,26.5494,26.3913,26.4308,95751.0
2024-02-16 09:50:00,26.74,26.83,26.69,26.81,98621.0,26.4308,26.5198,26.3814,26.5,98621.0
2024-02-16 10:00:00,26.81,26.92,26.68,26.91,220204.0,26.5,26.6088,26.3715,26.5989,220204.0
2024-02-16 10:10:00,26.9,27.02,26.9,26.95,129220.0,26.589,26.7076,26.589,26.6384,129220.0
2024-02-16 10:20:00,26.95,26.96,26.9,26.95,79683.0,26.6384,26.6483,26.589,26.6384,79683.0
2024-02-16 10:30:00,26.94,27.03,26.89,26.97,123530.0,26.6285,26.7175,26.5791,26.6582,123530.0
2024-02-16 10:40:00,26.98,27.03,26.94,26.94,111272.0,26.6681,26.7175,26.6285,26.6285,111272.0
2024-02-16 10:50:00,26.94,26.99,26.91,26.91,92319.0,26.6285,26.6779,26.5989,26.5989,92319.0
2024-02-16 11:00:00,26.92,26.94,26.88,26.94,130369.0,26.6088,26.6285,26.5692,26.6285,130369.0
2024-02-16 11:10:00,26.95,26.99,26.94,26.97,206905.0,26.6384,26.6779,26.6285,26.6582,206905.0
2024-02-16 11:20:00,26.98,26.99,26.9,26.9,81194.0,26.6681,26.6779,26.589,26.589,81194.0
2024-02-16 11:30:00,26.9,26.94,26.86,26.93,61420.0,26.589,26.6285,26.5494,26.6186,61420.0
2024-02-16 11:40:00,26.93,26.96,26.91,26.92,55792.0,26.6186,26.6483,26.5989,26.6088,55792.0
2024-02-16 11:50:00,26.91,26.94,26.9,26.9,51208.0,26.5989,26.6285,26.589,26.589,51208.0
2024-02-16 12:00:00,26.9,26.92,26.85,26.87,43648.0,26.589,26.6088,26.5396,26.5593,43648.0
2024-02-16 12:10:00,26.87,26.93,26.87,26.93,28980.0,26.5593,26.6186,26.5593,26.6186,28980.0
2024-02-16 12:20:00,26.93,26.96,26.93,26.96,33391.0,26.6186,26.6483,26.6186,26.6483,33391.0
2024-02-16 12:30:00,26.96,26.98,26.93,26.97,30239.0,26.6483,26.6681,26.6186,26.6582,30239.0
2024-02-16 12:40:00,26.97,27.02,26.95,27.02,79477.0,26.6582,26.7076,26.6384,26.7076,79477.0
2024-02-16 12:50:00,27.02,27.05,27.01,27.02,83500.0,26.7076,26.7372,26.6977,26.7076,83500.0
2024-02-16 13:00:00,27.02,27.02,26.99,27.02,47317.0,26.7076,26.7076,26.6779,26.7076,47317.0
2024-02-16 13:10:00,27.02,27.02,26.96,26.98,87967.0,26.7076,26.7076,26.6483,26.6681,87967.0
2024-02-16 13:20:00,26.99,27.0,26.96,26.98,58513.0,26.6779,26.6878,26.6483,26.6681,58513.0
2024-02-16 13:30:00,26.97,27.0,26.97,26.99,23395.0,26.6582,26.6878,26.6582,26.6779,23395.0
2024-02-16 13:40:00,27.0,27.03,26.99,27.03,26041.0,26.6878,26.7175,26.6779,26.7175,26041.0
2024-02-16 13:50:00,27.04,27.05,27.03,27.04,22096.0,26.7274,26.7372,26.7175,26.7274,22096.0
2024-02-16 14:00:00,27.05,27.11,27.05,27.09,86230.0,26.7372,26.7966,26.7372,26.7768,86230.0
2024-02-16 14:10:00,27.09,27.15,27.09,27.14,39045.0,26.7768,26.8361,26.7768,26.8262,39045.0
2024-02-16 14:20:00,27.14,27.14,27.11,27.12,32729.0,26.8262,26.8262,26.7966,26.8064,32729.0
2024-02-16 14:30:00,27.11,27.11,27.01,27.02,37674.0,26.7966,26.7966,26.6977,26.7076,37674.0
2024-02-16 14:40:00,27.02,27.04,26.94,26.97,82481.0,26.7076,26.7274,26.6285,26.6582,82481.0
2024-02-16 14:50:00,26.96,27.02,26.95,27.0,81023.0,26.6483,26.7076,26.6384,26.6878,81023.0
2024-02-16 15:00:00,27.0,27.0,26.95,26.95,40218.0,26.6878,26.6878,26.6384,26.6384,40218.0
2024-02-16 15:10:00,26.95,26.96,26.92,26.95,42728.0,26.6384,26.6483,26.6088,26.6384,42728.0
2024-02-16 15:20:00,26.96,26.98,26.96,26.97,47870.0,26.6483,26.6681,26.6483,26.6582,47870.0
2024-02-16 15:30:00,26.98,26.98,26.95,26.95,66731.0,26.6681,26.6681,26.6384,26.6384,66731.0
2024-02-16 15:40:00,26.94,26.94,26.86,26.86,125209.0,26.6285,26.6285,26.5494,26.5494,125209.0
2024-02-16 15:50:00,26.87,26.9,26.84,26.87,298713.0,26.5593,26.589,26.5297,26.5593,298713.0
2024-02-20 09:30:00,27.18,27.23,27.08,27.17,432966.0,26.8657,26.9152,26.7669,26.8559,432966.0
2024-02-20 09:40:00,27.17,27.21,27.05,27.13,196129.0,26.8559,26.8954,26.7372,26.8163,196129.0
2024-02-20 09:50:00,27.13,27.18,27.09,27.14,171852.0,26.8163,26.8657,26.7768,26.8262,171852.0
2024-02-20 10:00:00,27.14,27.16,27.07,27.09,151515.0,26.8262,26.846,26.757,26.7768,151515.0
2024-02-20 10:10:00,27.09,27.09,27.05,27.08,83424.0,26.7768,26.7768,26.7372,26.7669,83424.0
2024-02-20 10:20:00,27.09,27.13,27.07,27.09,82447.0,26.7768,26.8163,26.757,26.7768,82447.0
2024-02-20 10:30:00,27.08,27.13,27.01,27.02,96276.0,26.7669,26.8163,26.6977,26.7076,96276.0
2024-02-20 10:40:00,27.02,27.03,26.96,27.02,78234.0,26.7076,26.7175,26.6483,26.7076,78234.0
2024-02-20 10:50:00,27.02,27.03,26.99,27.0,50542.0,26.7076,26.7175,26.6779,26.6878,50542.0
2024-02-20 11:00:00,26.99,26.99,26.93,26.96,33920.0,26.6779,26.6779,26.6186,26.6483,33920.0
2024-02-20 11:10:00,26.95,27.0,26.95,27.0,55126.0,26.6384,26.6878,26.6384,26.6878,55126.0
2024-02-20 11:20:00,27.01,27.02,26.98,27.01,33191.0,26.6977,26.7076,26.6681,26.6977,33191.0
2024-02-20 11:30:00,27.01,27.03,26.99,27.01,46719.0,26.6977,26.7175,26.6779,26.6977,46719.0
2024-02-20 11:40:00,27.0,27.0,26.93,26.94,46899.0,26.6878,26.6878,26.6186,26.6285,46899.0
2024-02-20 11:50:00,26.95,26.98,26.91,26.91,71998.0,26.6384,26.6681,26.5989,26.5989,71998.0
2024-02-20 12:00:00,26.91,26.91,26.88,26.88,36627.0,26.5989,26.5989,26.5692,26.5692,36627.0
2024-02-20 12:10:00,26.89,26.91,26.88,26.91,96297.0,26.5791,26.5989,26.5692,26.5989,96297.0
2024-02-20 12:20:00,26.91,26.93,26.9,26.92,38521.0,26.5989,26.6186,26.589,26.6088,38521.0
2024-02-20 12:30:00,26.91,26.95,26.91,26.93,63373.0,26.5989,26.6384,26.5989,26.6186,63373.0
2024-02-20 12:40:00,26.93,26.95,26.92,26.95,26138.0,26.6186,26.6384,26.6088,26.6384,26138.0
2024-02-20 12:50:00,26.96,27.01,26.96,27.01,47298.0,26.6483,26.6977,26.6483,26.6977,47298.0
2024-02-20 13:00:00,27.02,27.03,27.01,27.02,47395.0,26.7076,26.7175,26.6977,26.7076,47395.0
2024-02-20 13:10:00,27.02,27.04,27.0,27.01,51408.0,26.7076,26.7274,26.6878,26.6977,51408.0
2024-02-20 13:20:00,27.02,27.02,26.98,26.99,29908.0,26.7076,26.7076,26.6681,26.6779,29908.0
2024-02-20 13:30:00,26.99,26.99,26.95,26.95,27073.0,26.6779,26.6779,26.6384,26.6384,27073.0
2024-02-20 13:40:00,26.96,26.97,26.95,26.96,26277.0,26.6483,26.6582,26.6384,26.6483,26277.0
2024-02-20 13:50:00,26.96,26.97,26.93,26.95,40775.0,26.6483,26.6582,26.6186,26.6384,40775.0
2024-02-20 14:00:00,26.95,26.95,26.93,26.93,27450.0,26.6384,26.6384,26.6186,26.6186,27450.0
2024-02-20 14:10:00,26.92,26.97,26.92,26.97,38974.0,26.6088,26.6582,26.6088,26.6582,38974.0
2024-02-20 14:20:00,26.97,26.98,26.96,26.96,59520.0,26.6582,26.6681,26.6483,26.6483,59520.0
2024-02-20 14:30:00,26.97,26.97,26.94,26.95,33764.0,26.6582,26.6582,26.6285,26.6384,33764.0
2024-02-20 14:40:00,26.93,26.93,26.93,26.93,3681.0,26.6186,26.6186,26.6186,26.6186,3681.0
2024-02-20 14:50:00,26.94,26.95,26.93,26.94,30272.0,26.6285,26.6384,26.6186,26.6285,30272.0
2024-02-20 15:00:00,26.94,26.94,26.92,26.92,13302.0,26.6285,26.6285,26.6088,26.6088,13302.0
2024-02-20 15:10:00,26.93,26.95,26.91,26.92,18500.0,26.6186,26.6384,26.5989,26.6088,18500.0
2024-02-20 15:20:00,26.91,26.93,26.91,26.93,26113.0,26.5989,26.6186,26.5989,26.6186,26113.0
2024-02-20 15:30:00,26.93,26.93,26.88,26.9,61457.0,26.6186,26.6186,26.5692,26.589,61457.0
2024-02-20 15:40:00,26.89,26.94,26.89,26.94,52545.0,26.5791,26.6285,26.5791,26.6285,52545.0
2024-02-20 15:50:00,26.95,27.0,26.94,27.0,279435.0,26.6384,26.6878,26.6285,26.6878,279435.0
2024-02-21 09:30:00,27.0,27.0,26.55,26.72,409454.0,26.6878,26.6878,26.243,26.4111,409454.0
2024-02-21 09:40:00,26.72,26.73,26.64,26.67,224277.0,26.4111,26.4209,26.332,26.3616,224277.0
2024-02-21 09:50:00,26.67,26.73,26.66,26.69,140432.0,26.3616,26.4209,26.3518,26.3814,140432.0
2024-02-21 10:00:00,26.7,26.7,26.57,26.67,169920.0,26.3913,26.3913,26.2628,26.3616,169920.0
2024-02-21 10:10:00,26.67,26.72,26.64,26.69,147777.0,26.3616,26.4111,26.332,26.3814,147777.0
2024-02-21 10:20:00,26.7,26.7,26.59,26.61,139896.0,26.3913,26.3913,26.2826,26.3023,139896.0
2024-02-21 10:30:00,26.61,26.61,26.56,26.58,126293.0,26.3023,26.3023,26.2529,26.2727,126293.0
2024-02-21 10:40:00,26.59,26.59,26.49,26.52,89499.0,26.2826,26.2826,26.1837,26.2134,89499.0
2024-02-21 10:50:00,26.52,26.55,26.46,26.46,115181.0,26.2134,26.243,26.1541,26.1541,115181.0
2024-02-21 11:00:00,26.46,26.5,26.44,26.49,105692.0,26.1541,26.1936,26.1343,26.1837,105692.0
2024-02-21 11:10:00,26.49,26.54,26.48,26.54,92021.0,26.1837,26.2331,26.1738,26.2331,92021.0
2024-02-21 11:20:00,26.55,26.61,26.55,26.59,158308.0,26.243,26.3023,26.243,26.2826,158308.0
2024-02-21 11:30:00,26.59,26.63,26.57,26.61,219707.0,26.2826,26.3221,26.2628,26.3023,219707.0
2024-02-21 11:40:00,26.62,26.67,26.62,26.64,51405.0,26.3122,26.3616,26.3122,26.332,51405.0
2024-02-21 11:50:00,26.64,26.65,26.6,26.61,15011.0,26.332,26.3419,26.2925,26.3023,15011.0
2024-02-21 12:00:00,26.62,26.62,26.55,26.56,71185.0,26.3122,26.3122,26.243,26.2529,71185.0
2024-02-21 12:10:00,26.56,26.56,26.53,26.55,56404.0,26.2529,26.2529,26.2233,26.243,56404.0
2024-02-21 12:20:00,26.56,26.56,26.52,26.54,30590.0,26.2529,26.2529,26.2134,26.2331,30590.0
2024-02-21 12:30:00,26.54,26.54,26.5,26.52,27567.0,26.2331,26.2331,26.1936,26.2134,27567.0
2024-02-21 12:40:00,26.52,26.59,26.52,26.57,30332.0,26.2134,26.2826,26.2134,26.2628,30332.0
2024-02-21 12:50:00,26.56,26.58,26.56,26.56,36796.0,26.2529,26.2727,26.2529,26.2529,36796.0
2024-02-21 13:00:00,26.57,26.57,26.48,26.52,123314.0,26.2628,26.2628,26.1738,26.2134,123314.0
2024-02-21 13:10:00,26.52,26.55,26.51,26.52,48651.0,26.2134,26.243,26.2035,26.2134,48651.0
2024-02-21 13:20:00,26.52,26.53,26.5,26.52,83273.0,26.2134,26.2233,26.1936,26.2134,83273.0
2024-02-21 13:30:00,26.52,26.54,26.51,26.53,41325.0,26.2134,26.2331,26.2035,26.2233,41325.0
2024-02-21 13:40:00,26.53,26.53,26.52,26.53,22674.0,26.2233,26.2233,26.2134,26.2233,22674.0
2024-02-21 13:50:00,26.54,26.58,26.52,26.57,68021.0,26.2331,26.2727,26.2134,26.2628,68021.0
2024-02-21 14:00:00,26.56,26.63,26.5,26.57,89264.0,26.2529,26.3221,26.1936,26.2628,89264.0
2024-02-21 14:10:00,26.58,26.63,26.58,26.61,116802.0,26.2727,26.3221,26.2727,26.3023,116802.0
2024-02-21 14:20:00,26.61,26.66,26.58,26.64,70779.0,26.3023,26.3518,26.2727,26.332,70779.0
2024-02-21 14:30:00,26.64,26.71,26.64,26.7,80935.0,26.332,26.4012,26.332,26.3913,80935.0
2024-02-21 14:40:00,26.69,26.73,26.69,26.71,72462.0,26.3814,26.4209,26.3814,26.4012,72462.0
2024-02-21 14:50:00,26.71,26.73,26.7,26.73,53377.0,26.4012,26.4209,26.3913,26.4209,53377.0
2024-02-21 15:00:00,26.73,26.77,26.73,26.75,121226.0,26.4209,26.4605,26.4209,26.4407,121226.0
2024-02-21 15:10:00,26.74,26.74,26.66,26.67,63619.0,26.4308,26.4308,26.3518,26.3616,63619.0
2024-02-21 15:20:00,26.66,26.7,26.65,26.7,48262.0,26.3518,26.3913,26.3419,26.3913,48262.0
2024-02-21 15:30:00,26.71,26.76,26.71,26.76,67072.0,26.4012,26.4506,26.4012,26.4506,67072.0
2024-02-21 15:40:00,26.77,26.77,26.73,26.75,47601.0,26.4605,26.4605,26.4209,26.4407,47601.0
2024-02-21 15:50:00,26.75,26.84,26.75,26.81,606641.0,26.4407,26.5297,26.4407,26.5,606641.0
2024-02-22 09:30:00,26.71,26.71,26.4,26.56,307976.0,26.4012,26.4012,26.0948,26.2529,307976.0
2024-02-22 09:40:00,26.55,26.57,26.39,26.44,209806.0,26.243,26.2628,26.0849,26.1343,209806.0
2024-02-22 09:50:00,26.43,26.44,26.34,26.36,223546.0,26.1244,26.1343,26.0355,26.0552,223546.0
2024-02-22 10:00:00,26.36,26.38,26.28,26.3,401787.0,26.0552,26.075,25.9762,25.9959,401787.0
2024-02-22 10:10:00,26.3,26.33,26.26,26.26,179766.0,25.9959,26.0256,25.9564,25.9564,179766.0
2024-02-22 10:20:00,26.26,26.35,26.26,26.32,142705.0,25.9564,26.0453,25.9564,26.0157,142705.0
2024-02-22 10:30:00,26.32,26.38,26.31,26.37,141085.0,26.0157,26.075,26.0058,26.0651,141085.0
2024-02-22 10:40:00,26.39,26.42,26.34,26.34,99593.0,26.0849,26.1145,26.0355,26.0355,99593.0
2024-02-22 10:50:00,26.34,26.34,26.27,26.3,132357.0,26.0355,26.0355,25.9663,25.9959,132357.0
2024-02-22 11:00:00,26.3,26.32,26.25,26.25,190294.0,25.9959,26.0157,25.9465,25.9465,190294.0
2024-02-22 11:10:00,26.24,26.25,26.2,26.2,116611.0,25.9366,25.9465,25.8971,25.8971,116611.0
2024-02-22 11:20:00,26.2,26.23,26.2,26.2,147372.0,25.8971,25.9267,25.8971,25.8971,147372.0
2024-02-22 11:30:00,26.2,26.2,26.14,26.14,201866.0,25.8971,25.8971,25.8378,25.8378,201866.0
2024-02-22 11:40:00,26.14,26.18,26.11,26.18,208860.0,25.8378,25.8773,25.8081,25.8773,208860.0
2024-02-22 11:50:00,26.19,26.21,26.16,26.18,107220.0,25.8872,25.907,25.8575,25.8773,107220.0
2024-02-22 12:00:00,26.19,26.25,26.19,26.25,281146.0,25.8872,25.9465,25.8872,25.9465,281146.0
2024-02-22 12:10:00,26.25,26.27,26.23,26.26,111444.0,25.9465,25.9663,25.9267,25.9564,111444.0
2024-02-22 12:20:00,26.25,26.26,26.2,26.22,102933.0,25.9465,25.9564,25.8971,25.9168,102933.0
2024-02-22 12:30:00,26.22,26.24,26.21,26.22,64271.0,25.9168,25.9366,25.907,25.9168,64271.0
2024-02-22 12:40:00,26.22,26.24,26.2,26.23,38393.0,25.9168,25.9366,25.8971,25.9267,38393.0
2024-02-22 12:50:00,26.22,26.24,26.2,26.22,90831.0,25.9168,25.9366,25.8971,25.9168,90831.0
2024-02-22 13:00:00,26.21,26.21,26.14,26.14,80648.0,25.907,25.907,25.8378,25.8378,80648.0
2024-02-22 13:10:00,26.14,26.14,26.05,26.08,112373.0,25.8378,25.8378,25.7488,25.7785,112373.0
2024-02-22 13:20:00,26.07,26.11,26.06,26.07,119269.0,25.7686,25.8081,25.7587,25.7686,119269.0
2024-02-22 13:30:00,26.07,26.11,26.06,26.11,89984.0,25.7686,25.8081,25.7587,25.8081,89984.0
2024-02-22 13:40:00,26.11,26.13,26.09,26.09,90774.0,25.8081,25.8279,25.7883,25.7883,90774.0
2024-02-22 13:50:00,26.09,26.11,26.09,26.09,59559.0,25.7883,25.8081,25.7883,25.7883,59559.0
2024-02-22 14:00:00,26.1,26.14,26.07,26.12,176521.0,25.7982,25.8378,25.7686,25.818,176521.0
2024-02-22 14:10:00,26.11,26.16,26.1,26.16,124720.0,25.8081,25.8575,25.7982,25.8575,124720.0
2024-02-22 14:20:00,26.15,26.18,26.14,26.17,127582.0,25.8477,25.8773,25.8378,25.8674,127582.0
2024-02-22 14:30:00,26.17,26.18,26.11,26.12,56448.0,25.8674,25.8773,25.8081,25.818,56448.0
2024-02-22 14:40:00,26.13,26.18,26.13,26.17,197319.0,25.8279,25.8773,25.8279,25.8674,197319.0
2024-02-22 14:50:00,26.17,26.19,26.16,26.18,193083.0,25.8674,25.8872,25.8575,25.8773,193083.0
2024-02-22 15:00:00,26.18,26.19,26.16,26.18,97681.0,25.8773,25.8872,25.8575,25.8773,97681.0
2024-02-22 15:10:00,26.18,26.18,26.16,26.17,51231.0,25.8773,25.8773,25.8575,25.8674,51231.0
2024-02-22 15:20:00,26.17,26.2,26.16,26.2,70618.0,25.8674,25.8971,25.8575,25.8971,70618.0
2024-02-22 15:30:00,26.2,26.21,26.17,26.21,109821.0,25.8971,25.907,25.8674,25.907,109821.0
2024-02-22 15:40:00,26.2,26.21,26.15,26.16,134281.0,25.8971,25.907,25.8477,25.8575,134281.0
2024-02-22 15:50:00,26.17,26.2,26.14,26.14,605281.0,25.8674,25.8971,25.8378,25.8378,605281.0
2024-02-23 09:30:00,26.25,26.3,26.08,26.12,402346.0,25.9465,25.9959,25.7785,25.818,402346.0
2024-02-23 09:40:00,26.12,26.15,26.01,26.12,193252.0,25.818,25.8477,25.7093,25.818,193252.0
2024-02-23 09:50:00,26.11,26.17,26.05,26.13,260248.0,25.8081,25.8674,25.7488,25.8279,260248.0
2024-02-23 10:00:00,26.13,26.17,26.04,26.17,167955.0,25.8279,25.8674,25.7389,25.8674,167955.0
2024-02-23 10:10:00,26.17,26.2,26.11,26.19,254110.0,25.8674,25.8971,25.8081,25.8872,254110.0
2024-02-23 10:20:00,26.19,26.2,26.14,26.15,132123.0,25.8872,25.8971,25.8378,25.8477,132123.0
2024-02-23 10:30:00,26.16,26.18,26.15,26.17,88584.0,25.8575,25.8773,25.8477,25.8674,88584.0
2024-02-23 10:40:00,26.17,26.18,26.13,26.14,82194.0,25.8674,25.8773,25.8279,25.8378,82194.0
2024-02-23 10:50:00,26.14,26.28,26.14,26.25,127585.0,25.8378,25.9762,25.8378,25.9465,127585.0
2024-02-23 11:00:00,26.26,26.37,26.26,26.36,227463.0,25.9564,26.0651,25.9564,26.0552,227463.0
2024-02-23 11:10:00,26.36,26.43,26.35,26.39,374598.0,26.0552,26.1244,26.0453,26.0849,374598.0
2024-02-23 11:20:00,26.39,26.39,26.34,26.34,447923.0,26.0849,26.0849,26.0355,26.0355,447923.0
2024-02-23 11:30:00,26.35,26.52,26.35,26.52,250769.0,26.0453,26.2134,26.0453,26.2134,250769.0
2024-02-23 11:40:00,26.52,26.55,26.48,26.5,258615.0,26.2134,26.243,26.1738,26.1936,258615.0
2024-02-23 11:50:00,26.5,26.56,26.5,26.52,111399.0,26.1936,26.2529,26.1936,26.2134,111399.0
2024-02-23 12:00:00,26.53,26.58,26.53,26.55,110160.0,26.2233,26.2727,26.2233,26.243,110160.0
2024-02-23 12:10:00,26.54,26.55,26.52,26.54,102871.0,26.2331,26.243,26.2134,26.2331,102871.0
2024-02-23 12:20:00,26.54,26.57,26.52,26.55,116414.0,26.2331,26.2628,26.2134,26.243,116414.0
2024-02-23 12:30:00,26.55,26.58,26.52,26.52,82781.0,26.243,26.2727,26.2134,26.2134,82781.0
2024-02-23 12:40:00,26.53,26.55,26.51,26.52,59559.0,26.2233,26.243,26.2035,26.2134,59559.0
2024-02-23 12:50:00,26.52,26.54,26.51,26.53,64439.0,26.2134,26.2331,26.2035,26.2233,64439.0
2024-02-23 13:00:00,26.53,26.55,26.53,26.55,101853.0,26.2233,26.243,26.2233,26.243,101853.0
2024-02-23 13:10:00,26.55,26.55,26.53,26.53,30747.0,26.243,26.243,26.2233,26.2233,30747.0
2024-02-23 13:20:00,26.54,26.57,26.54,26.57,32596.0,26.2331,26.2628,26.2331,26.2628,32596.0
2024-02-23 13:30:00,26.56,26.64,26.55,26.64,81034.0,26.2529,26.332,26.243,26.332,81034.0
2024-02-23 13:40:00,26.65,26.68,26.64,26.68,72769.0,26.3419,26.3715,26.332,26.3715,72769.0
2024-02-23 13:50:00,26.69,26.75,26.67,26.67,198782.0,26.3814,26.4407,26.3616,26.3616,198782.0
2024-02-23 14:00:00,26.67,26.67,26.62,26.62,62763.0,26.3616,26.3616,26.3122,26.3122,62763.0
2024-02-23 14:10:00,26.63,26.71,26.63,26.71,158687.0,26.3221,26.4012,26.3221,26.4012,158687.0
2024-02-23 14:20:00,26.72,26.74,26.67,26.68,132363.0,26.4111,26.4308,26.3616,26.3715,132363.0
2024-02-23 14:30:00,26.67,26.7,26.62,26.62,76069.0,26.3616,26.3913,26.3122,26.3122,76069.0
2024-02-23 14:40:00,26.62,26.67,26.62,26.66,109749.0,26.3122,26.3616,26.3122,26.3518,109749.0
2024-02-23 14:50:00,26.66,26.73,26.66,26.72,93801.0,26.3518,26.4209,26.3518,26.4111,93801.0
2024-02-23 15:00:00,26.72,26.76,26.7,26.71,137709.0,26.4111,26.4506,26.3913,26.4012,137709.0
2024-02-23 15:10:00,26.72,26.73,26.71,26.71,94087.0,26.4111,26.4209,26.4012,26.4012,94087.0
2024-02-23 15:20:00,26.7,26.71,26.69,26.71,111588.0,26.3913,26.4012,26.3814,26.4012,111588.0
2024-02-23 15:30:00,26.71,26.71,26.66,26.67,92204.0,26.4012,26.4012,26.3518,26.3616,92204.0
2024-02-23 15:40:00,26.67,26.7,26.67,26.68,144424.0,26.3616,26.3913,26.3616,26.3715,144424.0
2024-02-23 15:50:00,26.69,26.7,26.64,26.65,423312.0,26.3814,26.3913,26.332,26.3419,423312.0
2024-02-26 09:30:00,26.35,26.35,26.03,26.12,507469.0,26.0453,26.0453,25.729,25.818,507469.0
2024-02-26 09:40:00,26.11,26.2,26.09,26.17,183792.0,25.8081,25.8971,25.7883,25.8674,183792.0
2024-02-26 09:50:00,26.18,26.22,26.16,26.22,124040.0,25.8773,25.9168,25.8575,25.9168,124040.0
2024-02-26 10:00:00,26.22,26.27,26.18,26.2,198748.0,25.9168,25.9663,25.8773,25.8971,198748.0
2024-02-26 10:10:00,26.21,26.25,26.11,26.14,113811.0,25.907,25.9465,25.8081,25.8378,113811.0
2024-02-26 10:20:00,26.14,26.18,26.13,26.16,114016.0,25.8378,25.8773,25.8279,25.8575,114016.0
2024-02-26 10:30:00,26.17,26.17,26.12,26.14,91202.0,25.8674,25.8674,25.818,25.8378,91202.0
2024-02-26 10:40:00,26.14,26.18,26.12,26.17,70681.0,25.8378,25.8773,25.818,25.8674,70681.0
2024-02-26 10:50:00,26.18,26.22,26.18,26.2,80516.0,25.8773,25.9168,25.8773,25.8971,80516.0
2024-02-26 11:00:00,26.2,26.22,26.14,26.14,65576.0,25.8971,25.9168,25.8378,25.8378,65576.0
2024-02-26 11:10:00,26.14,26.14,26.11,26.12,59680.0,25.8378,25.8378,25.8081,25.818,59680.0
2024-02-26 11:20:00,26.11,26.13,26.09,26.11,53476.0,25.8081,25.8279,25.7883,25.8081,53476.0
2024-02-26 11:30:00,26.11,26.11,26.09,26.1,38909.0,25.8081,25.8081,25.7883,25.7982,38909.0
2024-02-26 11:40:00,26.11,26.11,26.08,26.11,79146.0,25.8081,25.8081,25.7785,25.8081,79146.0
2024-02-26 11:50:00,26.11,26.13,26.09,26.1,56996.0,25.8081,25.8279,25.7883,25.7982,56996.0
2024-02-26 12:00:00,26.1,26.11,26.07,26.07,46754.0,25.7982,25.8081,25.7686,25.7686,46754.0
2024-02-26 12:10:00,26.07,26.07,26.05,26.07,65510.0,25.7686,25.7686,25.7488,25.7686,65510.0
2024-02-26 12:20:00,26.06,26.07,26.06,26.07,78153.0,25.7587,25.7686,25.7587,25.7686,78153.0
2024-02-26 12:30:00,26.07,26.07,26.02,26.03,72653.0,25.7686,25.7686,25.7192,25.729,72653.0
2024-02-26 12:40:00,26.04,26.07,26.03,26.04,55530.0,25.7389,25.7686,25.729,25.7389,55530.0
2024-02-26 12:50:00,26.05,26.09,26.04,26.09,66666.0,25.7488,25.7883,25.7389,25.7883,66666.0
2024-02-26 13:00:00,26.1,26.1,26.07,26.08,107493.0,25.7982,25.7982,25.7686,25.7785,107493.0
2024-02-26 13:10:00,26.08,26.11,26.07,26.07,67297.0,25.7785,25.8081,25.7686,25.7686,67297.0
2024-02-26 13:20:00,26.07,26.09,26.07,26.07,52799.0,25.7686,25.7883,25.7686,25.7686,52799.0
2024-02-26 13:30:00,26.07,26.07,26.05,26.06,56003.0,25.7686,25.7686,25.7488,25.7587,56003.0
2024-02-26 13:40:00,26.06,26.1,26.05,26.06,109159.0,25.7587,25.7982,25.7488,25.7587,109159.0
2024-02-26 13:50:00,26.07,26.1,26.07,26.09,103877.0,25.7686,25.7982,25.7686,25.7883,103877.0
2024-02-26 14:00:00,26.09,26.12,26.09,26.11,81776.0,25.7883,25.818,25.7883,25.8081,81776.0
2024-02-26 14:10:00,26.1,26.1,26.07,26.07,123740.0,25.7982,25.7982,25.7686,25.7686,123740.0
2024-02-26 14:20:00,26.07,26.09,26.05,26.07,66415.0,25.7686,25.7883,25.7488,25.7686,66415.0
2024-02-26 14:30:00,26.07,26.07,26.04,26.07,182780.0,25.7686,25.7686,25.7389,25.7686,182780.0
2024-02-26 14:40:00,26.07,26.08,26.05,26.06,87501.0,25.7686,25.7785,25.7488,25.7587,87501.0
2024-02-26 14:50:00,26.05,26.09,26.05,26.08,167786.0,25.7488,25.7883,25.7488,25.7785,167786.0
2024-02-26 15:00:00,26.08,26.13,26.07,26.13,206951.0,25.7785,25.8279,25.7686,25.8279,206951.0
2024-02-26 15:10:00,26.13,26.15,26.12,26.13,186613.0,25.8279,25.8477,25.818,25.8279,186613.0
2024-02-26 15:20:00,26.14,26.2,26.14,26.2,155144.0,25.8378,25.8971,25.8378,25.8971,155144.0
2024-02-26 15:30:00,26.2,26.2,26.17,26.19,138663.0,25.8971,25.8971,25.8674,25.8872,138663.0
2024-02-26 15:40:00,26.19,26.25,26.19,26.24,146119.0,25.8872,25.9465,25.8872,25.9366,146119.0
2024-02-26 15:50:00,26.25,26.26,26.22,26.24,553163.0,25.9465,25.9564,25.9168,25.9366,553163.0
2024-02-27 09:30:00,26.29,26.35,26.18,26.24,405470.0,25.986,26.0453,25.8773,25.9366,405470.0
2024-02-27 09:40:00,26.23,26.27,26.18,26.24,257384.0,25.9267,25.9663,25.8773,25.9366,257384.0
2024-02-27 09:50:00,26.25,26.3,26.22,26.25,152735.0,25.9465,25.9959,25.9168,25.9465,152735.0
2024-02-27 10:00:00,26.25,26.33,26.16,26.18,261177.0,25.9465,26.0256,25.8575,25.8773,261177.0
2024-02-27 10:10:00,26.18,26.19,26.12,26.18,148032.0,25.8773,25.8872,25.818,25.8773,148032.0
2024-02-27 10:20:00,26.17,26.21,26.16,26.2,175119.0,25.8674,25.907,25.8575,25.8971,175119.0
2024-02-27 10:30:00,26.19,26.23,26.17,26.2,125792.0,25.8872,25.9267,25.8674,25.8971,125792.0
2024-02-27 10:40:00,26.2,26.23,26.16,26.21,137888.0,25.8971,25.9267,25.8575,25.907,137888.0
2024-02-27 10:50:00,26.21,26.26,26.18,26.18,149386.0,25.907,25.9564,25.8773,25.8773,149386.0
2024-02-27 11:00:00,26.18,26.2,26.16,26.16,73718.0,25.8773,25.8971,25.8575,25.8575,73718.0
2024-02-27 11:10:00,26.16,26.16,26.1,26.13,113676.0,25.8575,25.8575,25.7982,25.8279,113676.0
2024-02-27 11:20:00,26.13,26.18,26.13,26.17,67412.0,25.8279,25.8773,25.8279,25.8674,67412.0
2024-02-27 11:30:00,26.16,26.16,26.12,26.13,85904.0,25.8575,25.8575,25.818,25.8279,85904.0
2024-02-27 11:40:00,26.14,26.14,26.11,26.11,71905.0,25.8378,25.8378,25.8081,25.8081,71905.0
2024-02-27 11:50:00,26.11,26.13,26.09,26.11,63826.0,25.8081,25.8279,25.7883,25.8081,63826.0
2024-02-27 12:00:00,26.11,26.11,26.08,26.09,87776.0,25.8081,25.8081,25.7785,25.7883,87776.0
2024-02-27 12:10:00,26.09,26.09,26.06,26.09,62185.0,25.7883,25.7883,25.7587,25.7883,62185.0
2024-02-27 12:20:00,26.08,26.11,26.08,26.08,89597.0,25.7785,25.8081,25.7785,25.7785,89597.0
2024-02-27 12:30:00,26.08,26.1,26.07,26.08,31784.0,25.7785,25.7982,25.7686,25.7785,31784.0
2024-02-27 12:40:00,26.08,26.12,26.07,26.12,48095.0,25.7785,25.818,25.7686,25.818,48095.0
2024-02-27 12:50:00,26.12,26.13,26.09,26.1,50985.0,25.818,25.8279,25.7883,25.7982,50985.0
2024-02-27 13:00:00,26.11,26.16,26.11,26.14,184267.0,25.8081,25.8575,25.8081,25.8378,184267.0
2024-02-27 13:10:00,26.14,26.16,26.13,26.15,66737.0,25.8378,25.8575,25.8279,25.8477,66737.0
2024-02-27 13:20:00,26.15,26.16,26.13,26.13,90696.0,25.8477,25.8575,25.8279,25.8279,90696.0
2024-02-27 13:30:00,26.12,26.12,26.1,26.1,79466.0,25.818,25.818,25.7982,25.7982,79466.0
2024-02-27 13:40:00,26.11,26.13,26.1,26.13,52297.0,25.8081,25.8279,25.7982,25.8279,52297.0
2024-02-27 13:50:00,26.14,26.15,26.14,26.14,52951.0,25.8378,25.8477,25.8378,25.8378,52951.0
2024-02-27 14:00:00,26.13,26.13,26.11,26.11,28627.0,25.8279,25.8279,25.8081,25.8081,28627.0
2024-02-27 14:10:00,26.11,26.13,26.11,26.13,31381.0,25.8081,25.8279,25.8081,25.8279,31381.0
2024-02-27 14:20:00,26.12,26.13,26.09,26.13,77440.0,25.818,25.8279,25.7883,25.8279,77440.0
2024-02-27 14:30:00,26.14,26.14,26.09,26.09,44182.0,25.8378,25.8378,25.7883,25.7883,44182.0
2024-02-27 14:40:00,26.09,26.09,26.04,26.04,101104.0,25.7883,25.7883,25.7389,25.7389,101104.0
2024-02-27 14:50:00,26.05,26.08,26.05,26.07,102442.0,25.7488,25.7785,25.7488,25.7686,102442.0
2024-02-27 15:00:00,26.07,26.07,26.05,26.07,74264.0,25.7686,25.7686,25.7488,25.7686,74264.0
2024-02-27 15:10:00,26.07,26.07,26.06,26.06,74012.0,25.7686,25.7686,25.7587,25.7587,74012.0
2024-02-27 15:20:00,26.05,26.06,26.05,26.05,91805.0,25.7488,25.7587,25.7488,25.7488,91805.0
2024-02-27 15:30:00,26.05,26.07,26.03,26.04,74260.0,25.7488,25.7686,25.729,25.7389,74260.0
2024-02-27 15:40:00,26.04,26.05,26.02,26.02,139975.0,25.7389,25.7488,25.7192,25.7192,139975.0
2024-02-27 15:50:00,26.02,26.05,26.02,26.02,455911.0,25.7192,25.7488,25.7192,25.7192,455911.0
2024-02-28 09:30:00,25.87,25.91,25.73,25.78,460397.0,25.5709,25.6104,25.4325,25.4819,460397.0
2024-02-28 09:40:00,25.79,25.83,25.78,25.8,115618.0,25.4918,25.5314,25.4819,25.5017,115618.0
2024-02-28 09:50:00,25.8,25.82,25.77,25.82,83205.0,25.5017,25.5215,25.472,25.5215,83205.0
2024-02-28 10:00:00,25.82,25.88,25.77,25.78,151081.0,25.5215,25.5808,25.472,25.4819,151081.0
2024-02-28 10:10:00,25.79,25.84,25.76,25.78,148059.0,25.4918,25.5412,25.4622,25.4819,148059.0
2024-02-28 10:20:00,25.78,25.84,25.76,25.82,76456.0,25.4819,25.5412,25.4622,25.5215,76456.0
2024-02-28 10:30:00,25.83,25.84,25.8,25.8,76935.0,25.5314,25.5412,25.5017,25.5017,76935.0
2024-02-28 10:40:00,25.81,25.81,25.75,25.78,71975.0,25.5116,25.5116,25.4523,25.4819,71975.0
2024-02-28 10:50:00,25.79,25.86,25.79,25.86,124716.0,25.4918,25.561,25.4918,25.561,124716.0
2024-02-28 11:00:00,25.87,25.89,25.83,25.87,191656.0,25.5709,25.5907,25.5314,25.5709,191656.0
2024-02-28 11:10:00,25.86,25.86,25.83,25.86,72902.0,25.561,25.561,25.5314,25.561,72902.0
2024-02-28 11:20:00,25.85,25.85,25.76,25.79,96797.0,25.5511,25.5511,25.4622,25.4918,96797.0
2024-02-28 11:30:00,25.78,25.78,25.75,25.76,104335.0,25.4819,25.4819,25.4523,25.4622,104335.0
2024-02-28 11:40:00,25.77,25.82,25.77,25.79,113019.0,25.472,25.5215,25.472,25.4918,113019.0
2024-02-28 11:50:00,25.8,25.84,25.79,25.84,45284.0,25.5017,25.5412,25.4918,25.5412,45284.0
2024-02-28 12:00:00,25.85,25.89,25.84,25.87,119814.0,25.5511,25.5907,25.5412,25.5709,119814.0
2024-02-28 12:10:00,25.88,25.89,25.84,25.85,38669.0,25.5808,25.5907,25.5412,25.5511,38669.0
2024-02-28 12:20:00,25.84,25.85,25.8,25.8,42690.0,25.5412,25.5511,25.5017,25.5017,42690.0
2024-02-28 12:30:00,25.8,25.8,25.77,25.77,58484.0,25.5017,25.5017,25.472,25.472,58484.0
2024-02-28 12:40:00,25.77,25.82,25.77,25.8,149532.0,25.472,25.5215,25.472,25.5017,149532.0
2024-02-28 12:50:00,25.8,25.8,25.77,25.79,50643.0,25.5017,25.5017,25.472,25.4918,50643.0
2024-02-28 13:00:00,25.8,25.8,25.77,25.77,53853.0,25.5017,25.5017,25.472,25.472,53853.0
2024-02-28 13:10:00,25.77,25.77,25.75,25.75,8460.0,25.472,25.472,25.4523,25.4523,8460.0
2024-02-28 13:20:00,25.75,25.78,25.74,25.77,57995.0,25.4523,25.4819,25.4424,25.472,57995.0
2024-02-28 13:30:00,25.77,25.77,25.75,25.75,21106.0,25.472,25.472,25.4523,25.4523,21106.0
2024-02-28 13:40:00,25.75,25.75,25.75,25.75,49194.0,25.4523,25.4523,25.4523,25.4523,49194.0
2024-02-28 13:50:00,25.75,25.75,25.73,25.73,36020.0,25.4523,25.4523,25.4325,25.4325,36020.0
2024-02-28 14:00:00,25.73,25.75,25.72,25.75,58107.0,25.4325,25.4523,25.4226,25.4523,58107.0
2024-02-28 14:10:00,25.75,25.75,25.72,25.73,42733.0,25.4523,25.4523,25.4226,25.4325,42733.0
2024-02-28 14:20:00,25.72,25.74,25.71,25.71,20346.0,25.4226,25.4424,25.4127,25.4127,20346.0
2024-02-28 14:30:00,25.71,25.71,25.68,25.69,52389.0,25.4127,25.4127,25.3831,25.393,52389.0
2024-02-28 14:40:00,25.68,25.71,25.68,25.7,77829.0,25.3831,25.4127,25.3831,25.4029,77829.0
2024-02-28 14:50:00,25.7,25.73,25.69,25.73,22379.0,25.4029,25.4325,25.393,25.4325,22379.0
2024-02-28 15:00:00,25.74,25.79,25.74,25.77,102495.0,25.4424,25.4918,25.4424,25.472,102495.0
2024-02-28 15:10:00,25.77,25.8,25.75,25.76,87525.0,25.472,25.5017,25.4523,25.4622,87525.0
2024-02-28 15:20:00,25.77,25.82,25.75,25.82,96775.0,25.472,25.5215,25.4523,25.5215,96775.0
2024-02-28 15:30:00,25.82,25.82,25.76,25.76,137004.0,25.5215,25.5215,25.4622,25.4622,137004.0
2024-02-28 15:40:00,25.76,25.77,25.75,25.77,72299.0,25.4622,25.472,25.4523,25.472,72299.0
2024-02-28 15:50:00,25.77,25.8,25.76,25.79,513960.0,25.472,25.5017,25.4622,25.4918,513960.0
2024-02-29 09:30:00,26.35,26.46,26.29,26.42,659281.0,26.0453,26.1541,25.986,26.1145,659281.0
2024-02-29 09:40:00,26.41,26.57,26.36,26.52,278259.0,26.1046,26.2628,26.0552,26.2134,278259.0
2024-02-29 09:50:00,26.52,26.52,26.45,26.49,395803.0,26.2134,26.2134,26.1442,26.1837,395803.0
2024-02-29 10:00:00,26.5,26.68,26.46,26.56,334616.0,26.1936,26.3715,26.1541,26.2529,334616.0
2024-02-29 10:10:00,26.56,26.57,26.43,26.43,206913.0,26.2529,26.2628,26.1244,26.1244,206913.0
2024-02-29 10:20:00,26.43,26.52,26.4,26.51,152825.0,26.1244,26.2134,26.0948,26.2035,152825.0
2024-02-29 10:30:00,26.52,26.54,26.48,26.48,90968.0,26.2134,26.2331,26.1738,26.1738,90968.0
2024-02-29 10:40:00,26.48,26.48,26.38,26.44,146281.0,26.1738,26.1738,26.075,26.1343,146281.0
2024-02-29 10:50:00,26.43,26.44,26.39,26.42,92167.0,26.1244,26.1343,26.0849,26.1145,92167.0
2024-02-29 11:00:00,26.43,26.43,26.36,26.38,72508.0,26.1244,26.1244,26.0552,26.075,72508.0
2024-02-29 11:10:00,26.38,26.41,26.36,26.37,102048.0,26.075,26.1046,26.0552,26.0651,102048.0
2024-02-29 11:20:00,26.37,26.38,26.32,26.32,130873.0,26.0651,26.075,26.0157,26.0157,130873.0
2024-02-29 11:30:00,26.32,26.36,26.3,26.35,118213.0,26.0157,26.0552,25.9959,26.0453,118213.0
2024-02-29 11:40:00,26.35,26.39,26.34,26.36,112506.0,26.0453,26.0849,26.0355,26.0552,112506.0
2024-02-29 11:50:00,26.36,26.38,26.35,26.36,57523.0,26.0552,26.075,26.0453,26.0552,57523.0
2024-02-29 12:00:00,26.36,26.38,26.33,26.34,87097.0,26.0552,26.075,26.0256,26.0355,87097.0
2024-02-29 12:10:00,26.34,26.36,26.3,26.33,105658.0,26.0355,26.0552,25.9959,26.0256,105658.0
2024-02-29 12:20:00,26.35,26.36,26.33,26.34,52958.0,26.0453,26.0552,26.0256,26.0355,52958.0
2024-02-29 12:30:00,26.34,26.36,26.32,26.36,31594.0,26.0355,26.0552,26.0157,26.0552,31594.0
2024-02-29 12:40:00,26.37,26.42,26.36,26.41,69956.0,26.0651,26.1145,26.0552,26.1046,69956.0
2024-02-29 12:50:00,26.41,26.44,26.41,26.44,70458.0,26.1046,26.1343,26.1046,26.1343,70458.0
2024-02-29 13:00:00,26.43,26.47,26.43,26.44,32031.0,26.1244,26.164,26.1244,26.1343,32031.0
2024-02-29 13:10:00,26.45,26.46,26.44,26.44,32992.0,26.1442,26.1541,26.1343,26.1343,32992.0
2024-02-29 13:20:00,26.44,26.45,26.43,26.45,18972.0,26.1343,26.1442,26.1244,26.1442,18972.0
2024-02-29 13:30:00,26.45,26.48,26.43,26.46,39370.0,26.1442,26.1738,26.1244,26.1541,39370.0
2024-02-29 13:40:00,26.45,26.46,26.43,26.46,25668.0,26.1442,26.1541,26.1244,26.1541,25668.0
2024-02-29 13:50:00,26.46,26.52,26.46,26.51,188430.0,26.1541,26.2134,26.1541,26.2035,188430.0
2024-02-29 14:00:00,26.51,26.54,26.51,26.53,77993.0,26.2035,26.2331,26.2035,26.2233,77993.0
2024-02-29 14:10:00,26.53,26.53,26.5,26.5,49177.0,26.2233,26.2233,26.1936,26.1936,49177.0
2024-02-29 14:20:00,26.51,26.55,26.51,26.53,102115.0,26.2035,26.243,26.2035,26.2233,102115.0
2024-02-29 14:30:00,26.53,26.55,26.48,26.49,73769.0,26.2233,26.243,26.1738,26.1837,73769.0
2024-02-29 14:40:00,26.49,26.49,26.43,26.43,63027.0,26.1837,26.1837,26.1244,26.1244,63027.0
2024-02-29 14:50:00,26.43,26.43,26.39,26.41,51510.0,26.1244,26.1244,26.0849,26.1046,51510.0
2024-02-29 15:00:00,26.42,26.46,26.42,26.44,34264.0,26.1145,26.1541,26.1145,26.1343,34264.0
2024-02-29 15:10:00,26.44,26.45,26.43,26.44,57683.0,26.1343,26.1442,26.1244,26.1343,57683.0
2024-02-29 15:20:00,26.45,26.46,26.43,26.46,56421.0,26.1442,26.1541,26.1244,26.1541,56421.0
2024-02-29 15:30:00,26.47,26.47,26.43,26.45,131243.0,26.164,26.164,26.1244,26.1442,131243.0
2024-02-29 15:40:00,26.45,26.48,26.43,26.43,237996.0,26.1442,26.1738,26.1244,26.1244,237996.0
2024-02-29 15:50:00,26.42,26.42,26.37,26.38,581260.0,26.1145,26.1145,26.0651,26.075,581260.0
2024-03-01 09:30:00,26.68,26.71,26.45,26.5,392602.0,26.3715,26.4012,26.1442,26.1936,392602.0
2024-03-01 09:40:00,26.51,26.52,26.37,26.39,231218.0,26.2035,26.2134,26.0651,26.0849,231218.0
2024-03-01 09:50:00,26.38,26.39,26.3,26.36,108177.0,26.075,26.0849,25.9959,26.0552,108177.0
2024-03-01 10:00:00,26.36,26.52,26.36,26.52,253375.0,26.0552,26.2134,26.0552,26.2134,253375.0
2024-03-01 10:10:00,26.52,26.66,26.5,26.63,158908.0,26.2134,26.3518,26.1936,26.3221,158908.0
2024-03-01 10:20:00,26.64,26.88,26.64,26.88,443948.0,26.332,26.5692,26.332,26.5692,443948.0
2024-03-01 10:30:00,26.89,26.97,26.86,26.92,194386.0,26.5791,26.6582,26.5494,26.6088,194386.0
2024-03-01 10:40:00,26.91,27.0,26.89,26.99,218969.0,26.5989,26.6878,26.5791,26.6779,218969.0
2024-03-01 10:50:00,27.0,27.1,27.0,27.05,251998.0,26.6878,26.7867,26.6878,26.7372,251998.0
2024-03-01 11:00:00,27.06,27.09,27.02,27.07,217827.0,26.7471,26.7768,26.7076,26.757,217827.0
2024-03-01 11:10:00,27.07,27.13,27.06,27.1,254246.0,26.757,26.8163,26.7471,26.7867,254246.0
2024-03-01 11:20:00,27.1,27.18,27.09,27.11,291814.0,26.7867,26.8657,26.7768,26.7966,291814.0
2024-03-01 11:30:00,27.11,27.22,27.1,27.22,297887.0,26.7966,26.9053,26.7867,26.9053,297887.0
2024-03-01 11:40:00,27.23,27.23,27.12,27.16,155414.0,26.9152,26.9152,26.8064,26.846,155414.0
2024-03-01 11:50:00,27.16,27.23,27.14,27.21,243790.0,26.846,26.9152,26.8262,26.8954,243790.0
2024-03-01 12:00:00,27.21,27.38,27.2,27.38,469315.0,26.8954,27.0634,26.8855,27.0634,469315.0
2024-03-01 12:10:00,27.38,27.4,27.3,27.32,381169.0,27.0634,27.0832,26.9844,27.0041,381169.0
2024-03-01 12:20:00,27.3,27.31,27.25,27.3,170686.0,26.9844,26.9942,26.9349,26.9844,170686.0
2024-03-01 12:30:00,27.3,27.3,27.17,27.22,339409.0,26.9844,26.9844,26.8559,26.9053,339409.0
2024-03-01 12:40:00,27.22,27.3,27.22,27.28,176995.0,26.9053,26.9844,26.9053,26.9646,176995.0
2024-03-01 12:50:00,27.29,27.3,27.25,27.28,188280.0,26.9745,26.9844,26.9349,26.9646,188280.0
2024-03-01 13:00:00,27.27,27.3,27.23,27.24,81607.0,26.9547,26.9844,26.9152,26.9251,81607.0
2024-03-01 13:10:00,27.25,27.32,27.25,27.32,118969.0,26.9349,27.0041,26.9349,27.0041,118969.0
2024-03-01 13:20:00,27.31,27.34,27.31,27.32,170139.0,26.9942,27.0239,26.9942,27.0041,170139.0
2024-03-01 13:30:00,27.32,27.39,27.32,27.39,101800.0,27.0041,27.0733,27.0041,27.0733,101800.0
2024-03-01 13:40:00,27.39,27.45,27.39,27.39,196560.0,27.0733,27.1326,27.0733,27.0733,196560.0
2024-03-01 13:50:00,27.39,27.39,27.32,27.38,119205.0,27.0733,27.0733,27.0041,27.0634,119205.0
2024-03-01 14:00:00,27.38,27.4,27.35,27.37,118814.0,27.0634,27.0832,27.0338,27.0535,118814.0
2024-03-01 14:10:00,27.38,27.39,27.32,27.33,81256.0,27.0634,27.0733,27.0041,27.014,81256.0
2024-03-01 14:20:00,27.34,27.36,27.32,27.35,89152.0,27.0239,27.0437,27.0041,27.0338,89152.0
2024-03-01 14:30:00,27.36,27.36,27.32,27.35,140604.0,27.0437,27.0437,27.0041,27.0338,140604.0
2024-03-01 14:40:00,27.34,27.34,27.31,27.32,113983.0,27.0239,27.0239,26.9942,27.0041,113983.0
2024-03-01 14:50:00,27.32,27.34,27.31,27.34,92496.0,27.0041,27.0239,26.9942,27.0239,92496.0
2024-03-01 15:00:00,27.34,27.34,27.25,27.27,155427.0,27.0239,27.0239,26.9349,26.9547,155427.0
2024-03-01 15:10:00,27.26,27.26,27.23,27.25,155153.0,26.9448,26.9448,26.9152,26.9349,155153.0
2024-03-01 15:20:00,27.25,27.3,27.25,27.3,129712.0,26.9349,26.9844,26.9349,26.9844,129712.0
2024-03-01 15:30:00,27.3,27.32,27.3,27.32,79010.0,26.9844,27.0041,26.9844,27.0041,79010.0
2024-03-01 15:40:00,27.32,27.35,27.32,27.33,80436.0,27.0041,27.0338,27.0041,27.014,80436.0
2024-03-01 15:50:00,27.34,27.34,27.3,27.32,333856.0,27.0239,27.0239,26.9844,27.0041,333856.0
2024-03-04 09:30:00,27.79,27.86,27.68,27.86,752784.0,27.4687,27.5379,27.36,27.5379,752784.0
2024-03-04 09:40:00,27.85,28.0,27.82,28.0,436925.0,27.528,27.6763,27.4983,27.6763,436925.0
2024-03-04 09:50:00,27.99,28.03,27.9,28.02,533511.0,27.6664,27.7059,27.5774,27.696,533511.0
2024-03-04 10:00:00,28.02,28.02,27.91,27.96,450817.0,27.696,27.696,27.5873,27.6367,450817.0
2024-03-04 10:10:00,27.96,27.98,27.87,27.95,350071.0,27.6367,27.6565,27.5478,27.6268,350071.0
2024-03-04 10:20:00,27.94,28.05,27.93,27.96,230268.0,27.617,27.7257,27.6071,27.6367,230268.0
2024-03-04 10:30:00,27.96,28.09,27.95,28.05,412854.0,27.6367,27.7652,27.6268,27.7257,412854.0
2024-03-04 10:40:00,28.05,28.09,28.05,28.09,312273.0,27.7257,27.7652,27.7257,27.7652,312273.0
2024-03-04 10:50:00,28.09,28.27,28.09,28.27,547350.0,27.7652,27.9431,27.7652,27.9431,547350.0
2024-03-04 11:00:00,28.26,28.39,28.25,28.36,794400.0,27.9333,28.0618,27.9234,28.0321,794400.0
2024-03-04 11:10:00,28.36,28.51,28.36,28.38,602970.0,28.0321,28.1804,28.0321,28.0519,602970.0
2024-03-04 11:20:00,28.38,28.38,28.25,28.28,185962.0,28.0519,28.0519,27.9234,27.953,185962.0
2024-03-04 11:30:00,28.27,28.34,28.27,28.34,198570.0,27.9431,28.0123,27.9431,28.0123,198570.0
2024-03-04 11:40:00,28.33,28.39,28.3,28.38,155774.0,28.0025,28.0618,27.9728,28.0519,155774.0
2024-03-04 11:50:00,28.38,28.43,28.32,28.36,172316.0,28.0519,28.1013,27.9926,28.0321,172316.0
2024-03-04 12:00:00,28.36,28.38,28.28,28.3,142648.0,28.0321,28.0519,27.953,27.9728,142648.0
2024-03-04 12:10:00,28.3,28.38,28.3,28.36,110085.0,27.9728,28.0519,27.9728,28.0321,110085.0
2024-03-04 12:20:00,28.36,28.36,28.3,28.3,101006.0,28.0321,28.0321,27.9728,27.9728,101006.0
2024-03-04 12:30:00,28.3,28.3,28.25,28.27,111171.0,27.9728,27.9728,27.9234,27.9431,111171.0
2024-03-04 12:40:00,28.28,28.3,28.27,28.3,52409.0,27.953,27.9728,27.9431,27.9728,52409.0
2024-03-04 12:50:00,28.3,28.3,28.26,28.28,46296.0,27.9728,27.9728,27.9333,27.953,46296.0
2024-03-04 13:00:00,28.27,28.3,28.27,28.29,51734.0,27.9431,27.9728,27.9431,27.9629,51734.0
2024-03-04 13:10:00,28.29,28.34,28.27,28.3,92272.0,27.9629,28.0123,27.9431,27.9728,92272.0
2024-03-04 13:20:00,28.29,28.3,28.26,28.29,70238.0,27.9629,27.9728,27.9333,27.9629,70238.0
2024-03-04 13:30:00,28.3,28.32,28.29,28.3,45353.0,27.9728,27.9926,27.9629,27.9728,45353.0
2024-03-04 13:40:00,28.3,28.3,28.24,28.27,89959.0,27.9728,27.9728,27.9135,27.9431,89959.0
2024-03-04 13:50:00,28.27,28.32,28.27,28.32,78449.0,27.9431,27.9926,27.9431,27.9926,78449.0
2024-03-04 14:00:00,28.31,28.32,28.29,28.3,52940.0,27.9827,27.9926,27.9629,27.9728,52940.0
2024-03-04 14:10:00,28.3,28.32,28.29,28.31,36646.0,27.9728,27.9926,27.9629,27.9827,36646.0
2024-03-04 14:20:00,28.31,28.34,28.3,28.32,49347.0,27.9827,28.0123,27.9728,27.9926,49347.0
2024-03-04 14:30:00,28.32,28.36,28.32,28.36,80043.0,27.9926,28.0321,27.9926,28.0321,80043.0
2024-03-04 14:40:00,28.36,28.39,28.35,28.38,53538.0,28.0321,28.0618,28.0222,28.0519,53538.0
2024-03-04 14:50:00,28.39,28.41,28.38,28.39,84846.0,28.0618,28.0815,28.0519,28.0618,84846.0
2024-03-04 15:00:00,28.4,28.43,28.39,28.43,52411.0,28.0716,28.1013,28.0618,28.1013,52411.0
2024-03-04 15:10:00,28.43,28.47,28.43,28.45,101986.0,28.1013,28.1408,28.1013,28.1211,101986.0
2024-03-04 15:20:00,28.45,28.52,28.45,28.52,113560.0,28.1211,28.1903,28.1211,28.1903,113560.0
2024-03-04 15:30:00,28.51,28.55,28.49,28.52,232194.0,28.1804,28.2199,28.1606,28.1903,232194.0
2024-03-04 15:40:00,28.52,28.57,28.52,28.56,239022.0,28.1903,28.2397,28.1903,28.2298,239022.0
2024-03-04 15:50:00,28.55,28.57,28.5,28.53,706873.0,28.2199,28.2397,28.1705,28.2001,706873.0
2024-03-05 09:30:00,28.99,29.1,28.84,28.95,802744.0,28.6548,28.7635,28.5066,28.6153,802744.0
2024-03-05 09:40:00,28.95,28.97,28.71,28.75,449969.0,28.6153,28.6351,28.3781,28.4176,449969.0
2024-03-05 09:50:00,28.76,28.86,28.73,28.85,282959.0,28.4275,28.5263,28.3978,28.5164,282959.0
2024-03-05 10:00:00,28.86,29.14,28.86,28.97,591504.0,28.5263,28.8031,28.5263,28.6351,591504.0
2024-03-05 10:10:00,28.98,29.13,28.87,29.03,445280.0,28.6449,28.7932,28.5362,28.6944,445280.0
2024-03-05 10:20:00,29.04,29.07,28.91,28.96,216209.0,28.7042,28.7339,28.5757,28.6252,216209.0
2024-03-05 10:30:00,28.95,28.99,28.86,28.88,372613.0,28.6153,28.6548,28.5263,28.5461,372613.0
2024-03-05 10:40:00,28.88,28.92,28.82,28.82,268278.0,28.5461,28.5856,28.4868,28.4868,268278.0
2024-03-05 10:50:00,28.82,28.82,28.71,28.8,220829.0,28.4868,28.4868,28.3781,28.467,220829.0
2024-03-05 11:00:00,28.81,28.86,28.7,28.73,133906.0,28.4769,28.5263,28.3682,28.3978,133906.0
2024-03-05 11:10:00,28.72,28.77,28.68,28.69,147124.0,28.3879,28.4374,28.3484,28.3583,147124.0
2024-03-05 11:20:00,28.69,28.77,28.67,28.76,188602.0,28.3583,28.4374,28.3385,28.4275,188602.0
2024-03-05 11:30:00,28.77,28.84,28.75,28.75,297830.0,28.4374,28.5066,28.4176,28.4176,297830.0
2024-03-05 11:40:00,28.75,28.75,28.7,28.75,169912.0,28.4176,28.4176,28.3682,28.4176,169912.0
2024-03-05 11:50:00,28.75,28.8,28.75,28.8,208691.0,28.4176,28.467,28.4176,28.467,208691.0
2024-03-05 12:00:00,28.8,28.82,28.77,28.8,98342.0,28.467,28.4868,28.4374,28.467,98342.0
2024-03-05 12:10:00,28.8,28.86,28.78,28.84,267819.0,28.467,28.5263,28.4472,28.5066,267819.0
2024-03-05 12:20:00,28.85,28.91,28.85,28.86,198381.0,28.5164,28.5757,28.5164,28.5263,198381.0
2024-03-05 12:30:00,28.85,28.88,28.81,28.84,104570.0,28.5164,28.5461,28.4769,28.5066,104570.0
2024-03-05 12:40:00,28.83,28.84,28.78,28.82,62324.0,28.4967,28.5066,28.4472,28.4868,62324.0
2024-03-05 12:50:00,28.82,28.86,28.8,28.85,46557.0,28.4868,28.5263,28.467,28.5164,46557.0
2024-03-05 13:00:00,28.84,28.86,28.81,28.86,129186.0,28.5066,28.5263,28.4769,28.5263,129186.0
2024-03-05 13:10:00,28.87,28.89,28.86,28.87,119789.0,28.5362,28.556,28.5263,28.5362,119789.0
2024-03-05 13:20:00,28.88,28.94,28.88,28.93,39087.0,28.5461,28.6054,28.5461,28.5955,39087.0
2024-03-05 13:30:00,28.93,28.93,28.89,28.89,60147.0,28.5955,28.5955,28.556,28.556,60147.0
2024-03-05 13:40:00,28.89,28.89,28.82,28.87,57580.0,28.556,28.556,28.4868,28.5362,57580.0
2024-03-05 13:50:00,28.87,28.88,28.8,28.81,57624.0,28.5362,28.5461,28.467,28.4769,57624.0
2024-03-05 14:00:00,28.82,28.82,28.79,28.82,86284.0,28.4868,28.4868,28.4571,28.4868,86284.0
2024-03-05 14:10:00,28.82,28.86,28.8,28.86,60134.0,28.4868,28.5263,28.467,28.5263,60134.0
2024-03-05 14:20:00,28.86,28.86,28.8,28.86,60445.0,28.5263,28.5263,28.467,28.5263,60445.0
2024-03-05 14:30:00,28.87,28.87,28.81,28.82,60330.0,28.5362,28.5362,28.4769,28.4868,60330.0
2024-03-05 14:40:00,28.82,28.84,28.76,28.77,47162.0,28.4868,28.5066,28.4275,28.4374,47162.0
2024-03-05 14:50:00,28.77,28.77,28.67,28.68,62858.0,28.4374,28.4374,28.3385,28.3484,62858.0
2024-03-05 15:00:00,28.68,28.71,28.65,28.7,57985.0,28.3484,28.3781,28.3188,28.3682,57985.0
2024-03-05 15:10:00,28.7,28.7,28.67,28.68,62596.0,28.3682,28.3682,28.3385,28.3484,62596.0
2024-03-05 15:20:00,28.68,28.68,28.63,28.64,96886.0,28.3484,28.3484,28.299,28.3089,96886.0
2024-03-05 15:30:00,28.64,28.7,28.64,28.68,77690.0,28.3089,28.3682,28.3089,28.3484,77690.0
2024-03-05 15:40:00,28.68,28.68,28.64,28.68,104311.0,28.3484,28.3484,28.3089,28.3484,104311.0
2024-03-05 15:50:00,28.69,28.72,28.66,28.67,758314.0,28.3583,28.3879,28.3286,28.3385,758314.0
2024-03-06 09:30:00,29.06,29.32,29.06,29.24,696008.0,28.724,28.981,28.724,28.9019,696008.0
2024-03-06 09:40:00,29.24,29.41,29.19,29.34,325157.0,28.9019,29.07,28.8525,29.0008,325157.0
2024-03-06 09:50:00,29.34,29.39,29.3,29.35,136176.0,29.0008,29.0502,28.9612,29.0107,136176.0
2024-03-06 10:00:00,29.34,29.35,29.14,29.18,320204.0,29.0008,29.0107,28.8031,28.8426,320204.0
2024-03-06 10:10:00,29.18,29.27,29.18,29.26,140594.0,28.8426,28.9316,28.8426,28.9217,140594.0
2024-03-06 10:20:00,29.26,29.34,29.23,29.31,190512.0,28.9217,29.0008,28.892,28.9711,190512.0
2024-03-06 10:30:00,29.3,29.32,29.21,29.29,153146.0,28.9612,28.981,28.8723,28.9514,153146.0
2024-03-06 10:40:00,29.28,29.36,29.21,29.34,101819.0,28.9415,29.0205,28.8723,29.0008,101819.0
2024-03-06 10:50:00,29.33,29.36,29.31,29.33,114293.0,28.9909,29.0205,28.9711,28.9909,114293.0
2024-03-06 11:00:00,29.32,29.38,29.31,29.37,67058.0,28.981,29.0403,28.9711,29.0304,67058.0
2024-03-06 11:10:00,29.36,29.47,29.36,29.43,152585.0,29.0205,29.1293,29.0205,29.0897,152585.0
2024-03-06 11:20:00,29.43,29.45,29.39,29.42,104683.0,29.0897,29.1095,29.0502,29.0798,104683.0
2024-03-06 11:30:00,29.42,29.43,29.31,29.34,168828.0,29.0798,29.0897,28.9711,29.0008,168828.0
2024-03-06 11:40:00,29.35,29.43,29.35,29.38,159886.0,29.0107,29.0897,29.0107,29.0403,159886.0
2024-03-06 11:50:00,29.38,29.45,29.34,29.39,151008.0,29.0403,29.1095,29.0008,29.0502,151008.0
2024-03-06 12:00:00,29.39,29.45,29.37,29.4,129714.0,29.0502,29.1095,29.0304,29.0601,129714.0
2024-03-06 12:10:00,29.4,29.42,29.34,29.34,68242.0,29.0601,29.0798,29.0008,29.0008,68242.0
2024-03-06 12:20:00,29.34,29.39,29.34,29.37,68082.0,29.0008,29.0502,29.0008,29.0304,68082.0
2024-03-06 12:30:00,29.36,29.4,29.36,29.36,168740.0,29.0205,29.0601,29.0205,29.0205,168740.0
2024-03-06 12:40:00,29.36,29.4,29.34,29.4,64617.0,29.0205,29.0601,29.0008,29.0601,64617.0
2024-03-06 12:50:00,29.4,29.4,29.36,29.4,42702.0,29.0601,29.0601,29.0205,29.0601,42702.0
2024-03-06 13:00:00,29.39,29.41,29.38,29.41,56706.0,29.0502,29.07,29.0403,29.07,56706.0
2024-03-06 13:10:00,29.41,29.5,29.41,29.49,119684.0,29.07,29.1589,29.07,29.149,119684.0
2024-03-06 13:20:00,29.48,29.52,29.47,29.51,83456.0,29.1392,29.1787,29.1293,29.1688,83456.0
2024-03-06 13:30:00,29.51,29.54,29.39,29.45,162305.0,29.1688,29.1985,29.0502,29.1095,162305.0
2024-03-06 13:40:00,29.46,29.47,29.38,29.38,91773.0,29.1194,29.1293,29.0403,29.0403,91773.0
2024-03-06 13:50:00,29.37,29.37,29.29,29.29,171982.0,29.0304,29.0304,28.9514,28.9514,171982.0
2024-03-06 14:00:00,29.3,29.3,29.11,29.14,187021.0,28.9612,28.9612,28.7734,28.8031,187021.0
2024-03-06 14:10:00,29.14,29.16,29.06,29.1,124776.0,28.8031,28.8229,28.724,28.7635,124776.0
2024-03-06 14:20:00,29.09,29.11,29.02,29.05,179306.0,28.7537,28.7734,28.6845,28.7141,179306.0
2024-03-06 14:30:00,29.05,29.09,29.02,29.09,111778.0,28.7141,28.7537,28.6845,28.7537,111778.0
2024-03-06 14:40:00,29.08,29.14,29.07,29.14,95024.0,28.7438,28.8031,28.7339,28.8031,95024.0
2024-03-06 14:50:00,29.14,29.2,29.13,29.14,76149.0,28.8031,28.8624,28.7932,28.8031,76149.0
2024-03-06 15:00:00,29.13,29.16,29.1,29.12,96710.0,28.7932,28.8229,28.7635,28.7833,96710.0
2024-03-06 15:10:00,29.12,29.18,29.11,29.18,55462.0,28.7833,28.8426,28.7734,28.8426,55462.0
2024-03-06 15:20:00,29.18,29.18,29.14,29.17,37136.0,28.8426,28.8426,28.8031,28.8327,37136.0
2024-03-06 15:30:00,29.17,29.17,29.09,29.14,60351.0,28.8327,28.8327,28.7537,28.8031,60351.0
2024-03-06 15:40:00,29.14,29.2,29.14,29.18,105881.0,28.8031,28.8624,28.8031,28.8426,105881.0
2024-03-06 15:50:00,29.18,29.2,29.15,29.16,368119.0,28.8426,28.8624,28.813,28.8229,368119.0
2024-03-07 09:30:00,29.5,29.63,29.42,29.44,497733.0,29.1589,29.2874,29.0798,29.0996,497733.0
2024-03-07 09:40:00,29.43,29.54,29.35,29.54,148677.0,29.0897,29.1985,29.0107,29.1985,148677.0
2024-03-07 09:50:00,29.55,29.64,29.55,29.63,135172.0,29.2083,29.2973,29.2083,29.2874,135172.0
2024-03-07 10:00:00,29.62,29.71,29.62,29.64,180306.0,29.2775,29.3665,29.2775,29.2973,180306.0
2024-03-07 10:10:00,29.64,29.71,29.59,29.59,210556.0,29.2973,29.3665,29.2479,29.2479,210556.0
2024-03-07 10:20:00,29.6,29.6,29.5,29.52,80087.0,29.2578,29.2578,29.1589,29.1787,80087.0
2024-03-07 10:30:00,29.52,29.64,29.5,29.62,173571.0,29.1787,29.2973,29.1589,29.2775,173571.0
2024-03-07 10:40:00,29.6,29.65,29.59,29.61,98044.0,29.2578,29.3072,29.2479,29.2677,98044.0
2024-03-07 10:50:00,29.6,29.61,29.55,29.59,83344.0,29.2578,29.2677,29.2083,29.2479,83344.0
2024-03-07 11:00:00,29.59,29.63,29.52,29.53,68391.0,29.2479,29.2874,29.1787,29.1886,68391.0
2024-03-07 11:10:00,29.53,29.54,29.45,29.54,111711.0,29.1886,29.1985,29.1095,29.1985,111711.0
2024-03-07 11:20:00,29.53,29.61,29.52,29.59,57724.0,29.1886,29.2677,29.1787,29.2479,57724.0
2024-03-07 11:30:00,29.59,29.59,29.5,29.52,112143.0,29.2479,29.2479,29.1589,29.1787,112143.0
2024-03-07 11:40:00,29.52,29.55,29.5,29.54,53780.0,29.1787,29.2083,29.1589,29.1985,53780.0
2024-03-07 11:50:00,29.55,29.57,29.5,29.55,82216.0,29.2083,29.2281,29.1589,29.2083,82216.0
2024-03-07 12:00:00,29.55,29.57,29.55,29.55,47808.0,29.2083,29.2281,29.2083,29.2083,47808.0
2024-03-07 12:10:00,29.55,29.59,29.54,29.57,42563.0,29.2083,29.2479,29.1985,29.2281,42563.0
2024-03-07 12:20:00,29.57,29.57,29.52,29.56,65761.0,29.2281,29.2281,29.1787,29.2182,65761.0
2024-03-07 12:30:00,29.57,29.57,29.5,29.51,84451.0,29.2281,29.2281,29.1589,29.1688,84451.0
2024-03-07 12:40:00,29.51,29.54,29.48,29.52,57891.0,29.1688,29.1985,29.1392,29.1787,57891.0
2024-03-07 12:50:00,29.52,29.59,29.52,29.57,53322.0,29.1787,29.2479,29.1787,29.2281,53322.0
2024-03-07 13:00:00,29.57,29.59,29.55,29.59,61544.0,29.2281,29.2479,29.2083,29.2479,61544.0
2024-03-07 13:10:00,29.59,29.59,29.54,29.55,39789.0,29.2479,29.2479,29.1985,29.2083,39789.0
2024-03-07 13:20:00,29.55,29.57,29.53,29.57,28396.0,29.2083,29.2281,29.1886,29.2281,28396.0
2024-03-07 13:30:00,29.56,29.56,29.51,29.51,30806.0,29.2182,29.2182,29.1688,29.1688,30806.0
2024-03-07 13:40:00,29.5,29.53,29.48,29.52,37901.0,29.1589,29.1886,29.1392,29.1787,37901.0
2024-03-07 13:50:00,29.52,29.54,29.51,29.51,25194.0,29.1787,29.1985,29.1688,29.1688,25194.0
2024-03-07 14:00:00,29.51,29.55,29.5,29.52,64799.0,29.1688,29.2083,29.1589,29.1787,64799.0
2024-03-07 14:10:00,29.52,29.57,29.52,29.57,38195.0,29.1787,29.2281,29.1787,29.2281,38195.0
2024-03-07 14:20:00,29.57,29.57,29.54,29.57,25168.0,29.2281,29.2281,29.1985,29.2281,25168.0
2024-03-07 14:30:00,29.57,29.61,29.57,29.59,43842.0,29.2281,29.2677,29.2281,29.2479,43842.0
2024-03-07 14:40:00,29.59,29.63,29.59,29.63,152277.0,29.2479,29.2874,29.2479,29.2874,152277.0
2024-03-07 14:50:00,29.63,29.65,29.61,29.61,65603.0,29.2874,29.3072,29.2677,29.2677,65603.0
2024-03-07 15:00:00,29.61,29.61,29.57,29.57,91483.0,29.2677,29.2677,29.2281,29.2281,91483.0
2024-03-07 15:10:00,29.57,29.59,29.56,29.59,61369.0,29.2281,29.2479,29.2182,29.2479,61369.0
2024-03-07 15:20:00,29.59,29.64,29.59,29.63,54221.0,29.2479,29.2973,29.2479,29.2874,54221.0
2024-03-07 15:30:00,29.63,29.66,29.63,29.63,84319.0,29.2874,29.3171,29.2874,29.2874,84319.0
2024-03-07 15:40:00,29.64,29.64,29.61,29.61,120259.0,29.2973,29.2973,29.2677,29.2677,120259.0
2024-03-07 15:50:00,29.62,29.63,29.6,29.61,260733.0,29.2775,29.2874,29.2578,29.2677,260733.0
2024-03-08 09:30:00,29.8,29.91,29.68,29.71,387087.0,29.4555,29.5642,29.3368,29.3665,387087.0
2024-03-08 09:40:00,29.72,29.83,29.69,29.75,249858.0,29.3764,29.4851,29.3467,29.406,249858.0
2024-03-08 09:50:00,29.75,29.8,29.71,29.76,180210.0,29.406,29.4555,29.3665,29.4159,180210.0
2024-03-08 10:00:00,29.76,29.78,29.64,29.65,211860.0,29.4159,29.4357,29.2973,29.3072,211860.0
2024-03-08 10:10:00,29.64,29.65,29.54,29.55,324621.0,29.2973,29.3072,29.1985,29.2083,324621.0
2024-03-08 10:20:00,29.53,29.57,29.45,29.52,236562.0,29.1886,29.2281,29.1095,29.1787,236562.0
2024-03-08 10:30:00,29.52,29.65,29.5,29.62,133045.0,29.1787,29.3072,29.1589,29.2775,133045.0
2024-03-08 10:40:00,29.61,29.66,29.57,29.66,119912.0,29.2677,29.3171,29.2281,29.3171,119912.0
2024-03-08 10:50:00,29.64,29.72,29.64,29.69,80710.0,29.2973,29.3764,29.2973,29.3467,80710.0
2024-03-08 11:00:00,29.7,29.7,29.59,29.61,92510.0,29.3566,29.3566,29.2479,29.2677,92510.0
2024-03-08 11:10:00,29.61,29.62,29.52,29.54,156520.0,29.2677,29.2775,29.1787,29.1985,156520.0
2024-03-08 11:20:00,29.53,29.55,29.51,29.55,97686.0,29.1886,29.2083,29.1688,29.2083,97686.0
2024-03-08 11:30:00,29.55,29.65,29.54,29.64,160174.0,29.2083,29.3072,29.1985,29.2973,160174.0
2024-03-08 11:40:00,29.63,29.71,29.61,29.69,128200.0,29.2874,29.3665,29.2677,29.3467,128200.0
2024-03-08 11:50:00,29.68,29.75,29.66,29.75,197112.0,29.3368,29.406,29.3171,29.406,197112.0
2024-03-08 12:00:00,29.76,29.95,29.76,29.89,525349.0,29.4159,29.6037,29.4159,29.5444,525349.0
2024-03-08 12:10:00,29.89,29.97,29.82,29.95,178375.0,29.5444,29.6235,29.4752,29.6037,178375.0
2024-03-08 12:20:00,29.96,29.98,29.9,29.97,92490.0,29.6136,29.6334,29.5543,29.6235,92490.0
2024-03-08 12:30:00,29.97,30.0,29.84,29.85,80641.0,29.6235,29.6531,29.495,29.5049,80641.0
2024-03-08 12:40:00,29.85,29.85,29.78,29.83,95942.0,29.5049,29.5049,29.4357,29.4851,95942.0
2024-03-08 12:50:00,29.82,29.82,29.74,29.8,98837.0,29.4752,29.4752,29.3961,29.4555,98837.0
2024-03-08 13:00:00,29.8,29.8,29.7,29.71,87879.0,29.4555,29.4555,29.3566,29.3665,87879.0
2024-03-08 13:10:00,29.71,29.74,29.68,29.69,62942.0,29.3665,29.3961,29.3368,29.3467,62942.0
2024-03-08 13:20:00,29.69,29.77,29.68,29.75,62736.0,29.3467,29.4258,29.3368,29.406,62736.0
2024-03-08 13:30:00,29.75,29.77,29.72,29.72,103708.0,29.406,29.4258,29.3764,29.3764,103708.0
2024-03-08 13:40:00,29.71,29.73,29.68,29.71,55829.0,29.3665,29.3863,29.3368,29.3665,55829.0
2024-03-08 13:50:00,29.71,29.73,29.67,29.68,103487.0,29.3665,29.3863,29.327,29.3368,103487.0
2024-03-08 14:00:00,29.69,29.72,29.58,29.61,133851.0,29.3467,29.3764,29.238,29.2677,133851.0
2024-03-08 14:10:00,29.61,29.66,29.61,29.65,71909.0,29.2677,29.3171,29.2677,29.3072,71909.0
2024-03-08 14:20:00,29.65,29.71,29.65,29.68,51464.0,29.3072,29.3665,29.3072,29.3368,51464.0
2024-03-08 14:30:00,29.68,29.75,29.68,29.75,85645.0,29.3368,29.406,29.3368,29.406,85645.0
2024-03-08 14:40:00,29.74,29.79,29.73,29.73,84667.0,29.3961,29.4456,29.3863,29.3863,84667.0
2024-03-08 14:50:00,29.73,29.77,29.73,29.77,81050.0,29.3863,29.4258,29.3863,29.4258,81050.0
2024-03-08 15:00:00,29.77,29.8,29.77,29.77,91788.0,29.4258,29.4555,29.4258,29.4258,91788.0
2024-03-08 15:10:00,29.77,29.8,29.75,29.79,138311.0,29.4258,29.4555,29.406,29.4456,138311.0
2024-03-08 15:20:00,29.78,29.79,29.75,29.75,77590.0,29.4357,29.4456,29.406,29.406,77590.0
2024-03-08 15:30:00,29.75,29.76,29.73,29.73,96229.0,29.406,29.4159,29.3863,29.3863,96229.0
2024-03-08 15:40:00,29.72,29.75,29.71,29.71,112267.0,29.3764,29.406,29.3665,29.3665,112267.0
2024-03-08 15:50:00,29.72,29.72,29.62,29.63,507464.0,29.3764,29.3764,29.2775,29.2874,507464.0
2024-03-11 09:30:00,29.56,29.91,29.46,29.89,497939.0,29.2182,29.5642,29.1194,29.5444,497939.0
2024-03-11 09:40:00,29.88,29.91,29.8,29.81,141802.0,29.5345,29.5642,29.4555,29.4653,141802.0
2024-03-11 09:50:00,29.82,29.82,29.7,29.73,76048.0,29.4752,29.4752,29.3566,29.3863,76048.0
2024-03-11 10:00:00,29.74,29.78,29.63,29.73,123024.0,29.3961,29.4357,29.2874,29.3863,123024.0
2024-03-11 10:10:00,29.72,29.8,29.69,29.79,69415.0,29.3764,29.4555,29.3467,29.4456,69415.0
2024-03-11 10:20:00,29.79,29.87,29.78,29.86,70000.0,29.4456,29.5246,29.4357,29.5148,70000.0
2024-03-11 10:30:00,29.88,29.94,29.84,29.92,87719.0,29.5345,29.5938,29.495,29.5741,87719.0
2024-03-11 10:40:00,29.92,30.07,29.92,30.07,236129.0,29.5741,29.7223,29.5741,29.7223,236129.0
2024-03-11 10:50:00,30.07,30.09,30.02,30.09,97066.0,29.7223,29.7421,29.6729,29.7421,97066.0
2024-03-11 11:00:00,30.1,30.12,30.04,30.11,146365.0,29.752,29.7718,29.6927,29.7619,146365.0
2024-03-11 11:10:00,30.11,30.14,30.07,30.13,152425.0,29.7619,29.7915,29.7223,29.7816,152425.0
2024-03-11 11:20:00,30.13,30.14,30.07,30.11,158257.0,29.7816,29.7915,29.7223,29.7619,158257.0
2024-03-11 11:30:00,30.11,30.2,30.07,30.2,226878.0,29.7619,29.8508,29.7223,29.8508,226878.0
2024-03-11 11:40:00,30.2,30.21,30.14,30.17,141504.0,29.8508,29.8607,29.7915,29.8212,141504.0
2024-03-11 11:50:00,30.17,30.23,30.16,30.22,138396.0,29.8212,29.8805,29.8113,29.8706,138396.0
2024-03-11 12:00:00,30.22,30.22,30.18,30.22,86299.0,29.8706,29.8706,29.8311,29.8706,86299.0
2024-03-11 12:10:00,30.23,30.27,30.19,30.2,187959.0,29.8805,29.92,29.8409,29.8508,187959.0
2024-03-11 12:20:00,30.19,30.21,30.16,30.2,162779.0,29.8409,29.8607,29.8113,29.8508,162779.0
2024-03-11 12:30:00,30.19,30.2,30.14,30.19,108260.0,29.8409,29.8508,29.7915,29.8409,108260.0
2024-03-11 12:40:00,30.2,30.25,30.18,30.21,188951.0,29.8508,29.9003,29.8311,29.8607,188951.0
2024-03-11 12:50:00,30.21,30.27,30.21,30.26,144078.0,29.8607,29.92,29.8607,29.9101,144078.0
2024-03-11 13:00:00,30.26,30.31,30.23,30.26,165537.0,29.9101,29.9596,29.8805,29.9101,165537.0
2024-03-11 13:10:00,30.26,30.33,30.25,30.3,135956.0,29.9101,29.9793,29.9003,29.9497,135956.0
2024-03-11 13:20:00,30.31,30.32,30.27,30.29,62433.0,29.9596,29.9694,29.92,29.9398,62433.0
2024-03-11 13:30:00,30.28,30.28,30.2,30.22,81031.0,29.9299,29.9299,29.8508,29.8706,81031.0
2024-03-11 13:40:00,30.23,30.23,30.18,30.19,53674.0,29.8805,29.8805,29.8311,29.8409,53674.0
2024-03-11 13:50:00,30.18,30.25,30.15,30.23,122492.0,29.8311,29.9003,29.8014,29.8805,122492.0
2024-03-11 14:00:00,30.23,30.27,30.23,30.27,77774.0,29.8805,29.92,29.8805,29.92,77774.0
2024-03-11 14:10:00,30.27,30.27,30.23,30.23,57057.0,29.92,29.92,29.8805,29.8805,57057.0
2024-03-11 14:20:00,30.22,30.22,30.16,30.21,72714.0,29.8706,29.8706,29.8113,29.8607,72714.0
2024-03-11 14:30:00,30.22,30.23,30.14,30.14,193299.0,29.8706,29.8805,29.7915,29.7915,193299.0
2024-03-11 14:40:00,30.14,30.16,30.1,30.14,99616.0,29.7915,29.8113,29.752,29.7915,99616.0
2024-03-11 14:50:00,30.14,30.24,30.14,30.23,60220.0,29.7915,29.8904,29.7915,29.8805,60220.0
2024-03-11 15:00:00,30.23,30.27,30.21,30.25,90692.0,29.8805,29.92,29.8607,29.9003,90692.0
2024-03-11 15:10:00,30.25,30.32,30.25,30.29,201239.0,29.9003,29.9694,29.9003,29.9398,201239.0
2024-03-11 15:20:00,30.28,30.3,30.25,30.27,161781.0,29.9299,29.9497,29.9003,29.92,161781.0
2024-03-11 15:30:00,30.28,30.3,30.2,30.2,264512.0,29.9299,29.9497,29.8508,29.8508,264512.0
2024-03-11 15:40:00,30.2,30.21,30.16,30.16,123469.0,29.8508,29.8607,29.8113,29.8113,123469.0
2024-03-11 15:50:00,30.16,30.17,30.12,30.14,754338.0,29.8113,29.8212,29.7718,29.7915,754338.0
2024-03-12 09:30:00,29.56,29.56,29.2,29.23,764664.0,29.2182,29.2182,28.8624,28.892,764664.0
2024-03-12 09:40:00,29.23,29.36,29.21,29.33,235647.0,28.892,29.0205,28.8723,28.9909,235647.0
2024-03-12 09:50:00,29.34,29.5,29.34,29.45,218591.0,29.0008,29.1589,29.0008,29.1095,218591.0
2024-03-12 10:00:00,29.45,29.53,29.29,29.3,402929.0,29.1095,29.1886,28.9514,28.9612,402929.0
2024-03-12 10:10:00,29.29,29.39,29.24,29.37,219504.0,28.9514,29.0502,28.9019,29.0304,219504.0
2024-03-12 10:20:00,29.37,29.48,29.37,29.46,123038.0,29.0304,29.1392,29.0304,29.1194,123038.0
2024-03-12 10:30:00,29.47,29.5,29.41,29.42,125211.0,29.1293,29.1589,29.07,29.0798,125211.0
2024-03-12 10:40:00,29.42,29.5,29.42,29.5,166409.0,29.0798,29.1589,29.0798,29.1589,166409.0
2024-03-12 10:50:00,29.49,29.57,29.42,29.44,157416.0,29.149,29.2281,29.0798,29.0996,157416.0
2024-03-12 11:00:00,29.44,29.51,29.43,29.51,127884.0,29.0996,29.1688,29.0897,29.1688,127884.0
2024-03-12 11:10:00,29.51,29.51,29.45,29.45,114263.0,29.1688,29.1688,29.1095,29.1095,114263.0
2024-03-12 11:20:00,29.44,29.48,29.41,29.48,100965.0,29.0996,29.1392,29.07,29.1392,100965.0
2024-03-12 11:30:00,29.48,29.56,29.48,29.54,89852.0,29.1392,29.2182,29.1392,29.1985,89852.0
2024-03-12 11:40:00,29.54,29.59,29.5,29.55,73230.0,29.1985,29.2479,29.1589,29.2083,73230.0
2024-03-12 11:50:00,29.55,29.6,29.55,29.56,74620.0,29.2083,29.2578,29.2083,29.2182,74620.0
2024-03-12 12:00:00,29.55,29.57,29.52,29.52,94019.0,29.2083,29.2281,29.1787,29.1787,94019.0
2024-03-12 12:10:00,29.52,29.56,29.5,29.52,132412.0,29.1787,29.2182,29.1589,29.1787,132412.0
2024-03-12 12:20:00,29.52,29.56,29.52,29.55,78162.0,29.1787,29.2182,29.1787,29.2083,78162.0
2024-03-12 12:30:00,29.55,29.57,29.53,29.55,44056.0,29.2083,29.2281,29.1886,29.2083,44056.0
2024-03-12 12:40:00,29.55,29.57,29.54,29.57,56681.0,29.2083,29.2281,29.1985,29.2281,56681.0
2024-03-12 12:50:00,29.57,29.61,29.57,29.58,85011.0,29.2281,29.2677,29.2281,29.238,85011.0
2024-03-12 13:00:00,29.58,29.58,29.48,29.5,203129.0,29.238,29.238,29.1392,29.1589,203129.0
2024-03-12 13:10:00,29.5,29.51,29.46,29.48,71243.0,29.1589,29.1688,29.1194,29.1392,71243.0
2024-03-12 13:20:00,29.49,29.51,29.45,29.45,87651.0,29.149,29.1688,29.1095,29.1095,87651.0
2024-03-12 13:30:00,29.45,29.52,29.43,29.51,51688.0,29.1095,29.1787,29.0897,29.1688,51688.0
2024-03-12 13:40:00,29.5,29.5,29.44,29.47,41164.0,29.1589,29.1589,29.0996,29.1293,41164.0
2024-03-12 13:50:00,29.47,29.5,29.46,29.46,48680.0,29.1293,29.1589,29.1194,29.1194,48680.0
2024-03-12 14:00:00,29.46,29.49,29.45,29.47,91108.0,29.1194,29.149,29.1095,29.1293,91108.0
2024-03-12 14:10:00,29.45,29.45,29.4,29.41,36805.0,29.1095,29.1095,29.0601,29.07,36805.0
2024-03-12 14:20:00,29.42,29.47,29.42,29.47,49119.0,29.0798,29.1293,29.0798,29.1293,49119.0
2024-03-12 14:30:00,29.48,29.5,29.47,29.48,90310.0,29.1392,29.1589,29.1293,29.1392,90310.0
2024-03-12 14:40:00,29.48,29.48,29.43,29.44,54897.0,29.1392,29.1392,29.0897,29.0996,54897.0
2024-03-12 14:50:00,29.44,29.46,29.43,29.45,72024.0,29.0996,29.1194,29.0897,29.1095,72024.0
2024-03-12 15:00:00,29.45,29.48,29.41,29.48,95919.0,29.1095,29.1392,29.07,29.1392,95919.0
2024-03-12 15:10:00,29.48,29.52,29.48,29.5,103302.0,29.1392,29.1787,29.1392,29.1589,103302.0
2024-03-12 15:20:00,29.5,29.55,29.5,29.53,120507.0,29.1589,29.2083,29.1589,29.1886,120507.0
2024-03-12 15:30:00,29.53,29.55,29.51,29.54,108385.0,29.1886,29.2083,29.1688,29.1985,108385.0
2024-03-12 15:40:00,29.55,29.58,29.54,29.58,92774.0,29.2083,29.238,29.1985,29.238,92774.0
2024-03-12 15:50:00,29.57,29.62,29.57,29.58,483595.0,29.2281,29.2775,29.2281,29.238,483595.0
2024-03-13 09:30:00,29.79,30.2,29.73,30.2,601317.0,29.4456,29.8508,29.3863,29.8508,601317.0
2024-03-13 09:40:00,30.2,30.21,30.1,30.18,240416.0,29.8508,29.8607,29.752,29.8311,240416.0
2024-03-13 09:50:00,30.19,30.23,30.14,30.19,155198.0,29.8409,29.8805,29.7915,29.8409,155198.0
2024-03-13 10:00:00,30.19,30.22,30.1,30.12,222207.0,29.8409,29.8706,29.752,29.7718,222207.0
2024-03-13 10:10:00,30.12,30.16,30.09,30.16,71938.0,29.7718,29.8113,29.7421,29.8113,71938.0
2024-03-13 10:20:00,30.16,30.23,30.14,30.16,106295.0,29.8113,29.8805,29.7915,29.8113,106295.0
2024-03-13 10:30:00,30.16,30.2,30.12,30.2,73476.0,29.8113,29.8508,29.7718,29.8508,73476.0
2024-03-13 10:40:00,30.21,30.21,30.16,30.19,45688.0,29.8607,29.8607,29.8113,29.8409,45688.0
2024-03-13 10:50:00,30.18,30.24,30.16,30.21,125578.0,29.8311,29.8904,29.8113,29.8607,125578.0
2024-03-13 11:00:00,30.2,30.25,30.19,30.24,93525.0,29.8508,29.9003,29.8409,29.8904,93525.0
2024-03-13 11:10:00,30.25,30.27,30.21,30.26,126475.0,29.9003,29.92,29.8607,29.9101,126475.0
2024-03-13 11:20:00,30.25,30.36,30.25,30.34,110373.0,29.9003,30.009,29.9003,29.9892,110373.0
2024-03-13 11:30:00,30.34,30.39,30.32,30.35,80435.0,29.9892,30.0386,29.9694,29.9991,80435.0
2024-03-13 11:40:00,30.36,30.36,30.33,30.34,45086.0,30.009,30.009,29.9793,29.9892,45086.0
2024-03-13 11:50:00,30.34,30.36,30.31,30.34,65465.0,29.9892,30.009,29.9596,29.9892,65465.0
2024-03-13 12:00:00,30.34,30.36,30.32,30.33,69033.0,29.9892,30.009,29.9694,29.9793,69033.0
2024-03-13 12:10:00,30.34,30.38,30.33,30.37,85984.0,29.9892,30.0287,29.9793,30.0189,85984.0
2024-03-13 12:20:00,30.36,30.39,30.36,30.38,75366.0,30.009,30.0386,30.009,30.0287,75366.0
2024-03-13 12:30:00,30.38,30.39,30.35,30.36,39162.0,30.0287,30.0386,29.9991,30.009,39162.0
2024-03-13 12:40:00,30.36,30.39,30.35,30.39,59623.0,30.009,30.0386,29.9991,30.0386,59623.0
2024-03-13 12:50:00,30.39,30.39,30.36,30.39,73406.0,30.0386,30.0386,30.009,30.0386,73406.0
2024-03-13 13:00:00,30.38,30.43,30.38,30.41,103008.0,30.0287,30.0782,30.0287,30.0584,103008.0
2024-03-13 13:10:00,30.42,30.48,30.42,30.43,94247.0,30.0683,30.1276,30.0683,30.0782,94247.0
2024-03-13 13:20:00,30.43,30.45,30.38,30.38,50665.0,30.0782,30.0979,30.0287,30.0287,50665.0
2024-03-13 13:30:00,30.38,30.41,30.38,30.4,67914.0,30.0287,30.0584,30.0287,30.0485,67914.0
2024-03-13 13:40:00,30.4,30.41,30.34,30.34,41611.0,30.0485,30.0584,29.9892,29.9892,41611.0
2024-03-13 13:50:00,30.34,30.36,30.32,30.34,77440.0,29.9892,30.009,29.9694,29.9892,77440.0
2024-03-13 14:00:00,30.33,30.36,30.33,30.35,34088.0,29.9793,30.009,29.9793,29.9991,34088.0
2024-03-13 14:10:00,30.36,30.38,30.32,30.34,68879.0,30.009,30.0287,29.9694,29.9892,68879.0
2024-03-13 14:20:00,30.34,30.34,30.3,30.32,64579.0,29.9892,29.9892,29.9497,29.9694,64579.0
2024-03-13 14:30:00,30.32,30.34,30.32,30.32,67380.0,29.9694,29.9892,29.9694,29.9694,67380.0
2024-03-13 14:40:00,30.33,30.36,30.32,30.32,90225.0,29.9793,30.009,29.9694,29.9694,90225.0
2024-03-13 14:50:00,30.32,30.34,30.32,30.32,48054.0,29.9694,29.9892,29.9694,29.9694,48054.0
2024-03-13 15:00:00,30.32,30.36,30.32,30.36,165544.0,29.9694,30.009,29.9694,30.009,165544.0
2024-03-13 15:10:00,30.35,30.36,30.31,30.32,149585.0,29.9991,30.009,29.9596,29.9694,149585.0
2024-03-13 15:20:00,30.32,30.34,30.27,30.28,222668.0,29.9694,29.9892,29.92,29.9299,222668.0
2024-03-13 15:30:00,30.29,30.3,30.25,30.27,154857.0,29.9398,29.9497,29.9003,29.92,154857.0
2024-03-13 15:40:00,30.27,30.27,30.23,30.27,199089.0,29.92,29.92,29.8805,29.92,199089.0
2024-03-13 15:50:00,30.27,30.3,30.25,30.29,274262.0,29.92,29.9497,29.9003,29.9398,274262.0
2024-03-14 09:30:00,29.94,30.09,29.85,30.06,637050.0,29.5938,29.7421,29.5049,29.7124,637050.0
2024-03-14 09:40:00,30.05,30.08,29.83,29.91,123507.0,29.7026,29.7322,29.4851,29.5642,123507.0
2024-03-14 09:50:00,29.92,29.97,29.89,29.93,187811.0,29.5741,29.6235,29.5444,29.584,187811.0
2024-03-14 10:00:00,29.94,30.04,29.89,29.99,113969.0,29.5938,29.6927,29.5444,29.6433,113969.0
2024-03-14 10:10:00,29.99,30.0,29.92,29.97,143331.0,29.6433,29.6531,29.5741,29.6235,143331.0
2024-03-14 10:20:00,29.97,29.98,29.86,29.97,127353.0,29.6235,29.6334,29.5148,29.6235,127353.0
2024-03-14 10:30:00,29.98,30.07,29.98,29.99,107088.0,29.6334,29.7223,29.6334,29.6433,107088.0
2024-03-14 10:40:00,30.0,30.04,29.97,29.97,114777.0,29.6531,29.6927,29.6235,29.6235,114777.0
2024-03-14 10:50:00,29.96,29.97,29.88,29.93,55019.0,29.6136,29.6235,29.5345,29.584,55019.0
2024-03-14 11:00:00,29.93,29.93,29.89,29.91,75036.0,29.584,29.584,29.5444,29.5642,75036.0
2024-03-14 11:10:00,29.92,29.92,29.82,29.82,112793.0,29.5741,29.5741,29.4752,29.4752,112793.0
2024-03-14 11:20:00,29.81,29.87,29.77,29.8,146230.0,29.4653,29.5246,29.4258,29.4555,146230.0
2024-03-14 11:30:00,29.79,29.82,29.75,29.78,137370.0,29.4456,29.4752,29.406,29.4357,137370.0
2024-03-14 11:40:00,29.78,29.81,29.73,29.77,170051.0,29.4357,29.4653,29.3863,29.4258,170051.0
2024-03-14 11:50:00,29.77,29.83,29.77,29.82,224993.0,29.4258,29.4851,29.4258,29.4752,224993.0
2024-03-14 12:00:00,29.81,29.86,29.8,29.84,59727.0,29.4653,29.5148,29.4555,29.495,59727.0
2024-03-14 12:10:00,29.84,29.89,29.83,29.86,98906.0,29.495,29.5444,29.4851,29.5148,98906.0
2024-03-14 12:20:00,29.86,29.89,29.85,29.88,50588.0,29.5148,29.5444,29.5049,29.5345,50588.0
2024-03-14 12:30:00,29.88,29.93,29.88,29.92,66181.0,29.5345,29.584,29.5345,29.5741,66181.0
2024-03-14 12:40:00,29.92,29.92,29.88,29.88,104647.0,29.5741,29.5741,29.5345,29.5345,104647.0
2024-03-14 12:50:00,29.87,29.88,29.85,29.86,46420.0,29.5246,29.5345,29.5049,29.5148,46420.0
2024-03-14 13:00:00,29.86,29.87,29.83,29.87,131335.0,29.5148,29.5246,29.4851,29.5246,131335.0
2024-03-14 13:10:00,29.88,29.95,29.88,29.89,68941.0,29.5345,29.6037,29.5345,29.5444,68941.0
2024-03-14 13:20:00,29.9,29.91,29.88,29.91,42850.0,29.5543,29.5642,29.5345,29.5642,42850.0
2024-03-14 13:30:00,29.91,29.91,29.86,29.86,81555.0,29.5642,29.5642,29.5148,29.5148,81555.0
2024-03-14 13:40:00,29.86,29.86,29.83,29.84,44089.0,29.5148,29.5148,29.4851,29.495,44089.0
2024-03-14 13:50:00,29.85,29.87,29.82,29.83,39012.0,29.5049,29.5246,29.4752,29.4851,39012.0
2024-03-14 14:00:00,29.84,29.89,29.84,29.89,32910.0,29.495,29.5444,29.495,29.5444,32910.0
2024-03-14 14:10:00,29.89,29.91,29.88,29.89,30520.0,29.5444,29.5642,29.5345,29.5444,30520.0
2024-03-14 14:20:00,29.89,29.89,29.88,29.88,28588.0,29.5444,29.5444,29.5345,29.5345,28588.0
2024-03-14 14:30:00,29.88,29.88,29.84,29.86,29058.0,29.5345,29.5345,29.495,29.5148,29058.0
2024-03-14 14:40:00,29.86,29.87,29.86,29.86,28021.0,29.5148,29.5246,29.5148,29.5148,28021.0
2024-03-14 14:50:00,29.86,29.86,29.81,29.82,57788.0,29.5148,29.5148,29.4653,29.4752,57788.0
2024-03-14 15:00:00,29.82,29.82,29.78,29.82,56257.0,29.4752,29.4752,29.4357,29.4752,56257.0
2024-03-14 15:10:00,29.81,29.82,29.77,29.77,45085.0,29.4653,29.4752,29.4258,29.4258,45085.0
2024-03-14 15:20:00,29.77,29.77,29.73,29.77,73736.0,29.4258,29.4258,29.3863,29.4258,73736.0
2024-03-14 15:30:00,29.77,29.77,29.71,29.75,127987.0,29.4258,29.4258,29.3665,29.406,127987.0
2024-03-14 15:40:00,29.75,29.83,29.75,29.82,297262.0,29.406,29.4851,29.406,29.4752,297262.0
2024-03-14 15:50:00,29.82,29.91,29.82,29.9,318542.0,29.4752,29.5642,29.4752,29.5543,318542.0
2024-03-15 09:30:00,29.78,29.82,29.61,29.75,451353.0,29.4357,29.4752,29.2677,29.406,451353.0
2024-03-15 09:40:00,29.76,29.82,29.75,29.81,172583.0,29.4159,29.4752,29.406,29.4653,172583.0
2024-03-15 09:50:00,29.82,29.88,29.79,29.8,180788.0,29.4752,29.5345,29.4456,29.4555,180788.0
2024-03-15 10:00:00,29.78,29.93,29.77,29.93,120699.0,29.4357,29.584,29.4258,29.584,120699.0
2024-03-15 10:10:00,29.93,30.07,29.93,30.05,150585.0,29.584,29.7223,29.584,29.7026,150585.0
2024-03-15 10:20:00,30.05,30.05,29.91,29.91,97623.0,29.7026,29.7026,29.5642,29.5642,97623.0
2024-03-15 10:30:00,29.9,29.98,29.89,29.95,149396.0,29.5543,29.6334,29.5444,29.6037,149396.0
2024-03-15 10:40:00,29.94,29.96,29.89,29.96,70169.0,29.5938,29.6136,29.5444,29.6136,70169.0
2024-03-15 10:50:00,29.97,30.02,29.95,29.96,71833.0,29.6235,29.6729,29.6037,29.6136,71833.0
2024-03-15 11:00:00,29.96,29.97,29.84,29.84,300808.0,29.6136,29.6235,29.495,29.495,300808.0
2024-03-15 11:10:00,29.84,29.88,29.84,29.85,71558.0,29.495,29.5345,29.495,29.5049,71558.0
2024-03-15 11:20:00,29.86,29.89,29.84,29.86,107502.0,29.5148,29.5444,29.495,29.5148,107502.0
2024-03-15 11:30:00,29.86,29.87,29.84,29.87,66150.0,29.5148,29.5246,29.495,29.5246,66150.0
2024-03-15 11:40:00,29.88,29.89,29.8,29.8,64842.0,29.5345,29.5444,29.4555,29.4555,64842.0
2024-03-15 11:50:00,29.8,29.84,29.8,29.84,47609.0,29.4555,29.495,29.4555,29.495,47609.0
2024-03-15 12:00:00,29.83,29.86,29.8,29.86,48606.0,29.4851,29.5148,29.4555,29.5148,48606.0
2024-03-15 12:10:00,29.86,29.87,29.83,29.84,64138.0,29.5148,29.5246,29.4851,29.495,64138.0
2024-03-15 12:20:00,29.84,29.89,29.84,29.89,72895.0,29.495,29.5444,29.495,29.5444,72895.0
2024-03-15 12:30:00,29.89,29.89,29.86,29.86,66945.0,29.5444,29.5444,29.5148,29.5148,66945.0
2024-03-15 12:40:00,29.87,29.87,29.8,29.82,57064.0,29.5246,29.5246,29.4555,29.4752,57064.0
2024-03-15 12:50:00,29.82,29.82,29.74,29.77,43799.0,29.4752,29.4752,29.3961,29.4258,43799.0
2024-03-15 13:00:00,29.77,29.81,29.75,29.81,67080.0,29.4258,29.4653,29.406,29.4653,67080.0
2024-03-15 13:10:00,29.82,29.82,29.8,29.8,41790.0,29.4752,29.4752,29.4555,29.4555,41790.0
2024-03-15 13:20:00,29.8,29.84,29.8,29.82,51609.0,29.4555,29.495,29.4555,29.4752,51609.0
2024-03-15 13:30:00,29.83,29.84,29.79,29.82,56826.0,29.4851,29.495,29.4456,29.4752,56826.0
2024-03-15 13:40:00,29.82,29.82,29.8,29.81,71971.0,29.4752,29.4752,29.4555,29.4653,71971.0
2024-03-15 13:50:00,29.8,29.83,29.8,29.83,43035.0,29.4555,29.4851,29.4555,29.4851,43035.0
2024-03-15 14:00:00,29.83,29.87,29.82,29.87,53943.0,29.4851,29.5246,29.4752,29.5246,53943.0
2024-03-15 14:10:00,29.86,29.87,29.84,29.86,48963.0,29.5148,29.5246,29.495,29.5148,48963.0
2024-03-15 14:20:00,29.86,29.88,29.86,29.87,45624.0,29.5148,29.5345,29.5148,29.5246,45624.0
2024-03-15 14:30:00,29.86,29.88,29.84,29.88,77784.0,29.5148,29.5345,29.495,29.5345,77784.0
2024-03-15 14:40:00,29.88,29.93,29.88,29.91,85810.0,29.5345,29.584,29.5345,29.5642,85810.0
2024-03-15 14:50:00,29.92,29.95,29.91,29.92,34403.0,29.5741,29.6037,29.5642,29.5741,34403.0
2024-03-15 15:00:00,29.92,29.96,29.9,29.95,55507.0,29.5741,29.6136,29.5543,29.6037,55507.0
2024-03-15 15:10:00,29.96,29.98,29.93,29.95,98978.0,29.6136,29.6334,29.584,29.6037,98978.0
2024-03-15 15:20:00,29.94,29.96,29.92,29.96,73917.0,29.5938,29.6136,29.5741,29.6136,73917.0
2024-03-15 15:30:00,29.96,29.96,29.92,29.93,80131.0,29.6136,29.6136,29.5741,29.584,80131.0
2024-03-15 15:40:00,29.93,29.96,29.91,29.96,87158.0,29.584,29.6136,29.5642,29.6136,87158.0
2024-03-15 15:50:00,29.95,29.95,29.88,29.91,484133.0,29.6037,29.6037,29.5345,29.5642,484133.0
2024-03-18 09:30:00,29.85,29.92,29.71,29.71,353405.0,29.5049,29.5741,29.3665,29.3665,353405.0
2024-03-18 09:40:00,29.7,29.76,29.66,29.72,88324.0,29.3566,29.4159,29.3171,29.3764,88324.0
2024-03-18 09:50:00,29.72,29.76,29.66,29.69,88392.0,29.3764,29.4159,29.3171,29.3467,88392.0
2024-03-18 10:00:00,29.69,29.87,29.69,29.86,96658.0,29.3467,29.5246,29.3467,29.5148,96658.0
2024-03-18 10:10:00,29.86,29.89,29.82,29.85,47521.0,29.5148,29.5444,29.4752,29.5049,47521.0
2024-03-18 10:20:00,29.84,29.84,29.79,29.79,35732.0,29.495,29.495,29.4456,29.4456,35732.0
2024-03-18 10:30:00,29.78,29.8,29.75,29.76,54866.0,29.4357,29.4555,29.406,29.4159,54866.0
2024-03-18 10:40:00,29.77,29.79,29.73,29.76,62287.0,29.4258,29.4456,29.3863,29.4159,62287.0
2024-03-18 10:50:00,29.77,29.77,29.71,29.71,51488.0,29.4258,29.4258,29.3665,29.3665,51488.0
2024-03-18 11:00:00,29.71,29.77,29.69,29.71,68313.0,29.3665,29.4258,29.3467,29.3665,68313.0
2024-03-18 11:10:00,29.7,29.76,29.69,29.75,33345.0,29.3566,29.4159,29.3467,29.406,33345.0
2024-03-18 11:20:00,29.75,29.82,29.75,29.81,32041.0,29.406,29.4752,29.406,29.4653,32041.0
2024-03-18 11:30:00,29.81,29.82,29.79,29.79,61097.0,29.4653,29.4752,29.4456,29.4456,61097.0
2024-03-18 11:40:00,29.79,29.8,29.75,29.75,46811.0,29.4456,29.4555,29.406,29.406,46811.0
2024-03-18 11:50:00,29.76,29.82,29.76,29.8,49129.0,29.4159,29.4752,29.4159,29.4555,49129.0
2024-03-18 12:00:00,29.8,29.8,29.73,29.77,69132.0,29.4555,29.4555,29.3863,29.4258,69132.0
2024-03-18 12:10:00,29.77,29.79,29.76,29.78,38418.0,29.4258,29.4456,29.4159,29.4357,38418.0
2024-03-18 12:20:00,29.79,29.84,29.79,29.82,70148.0,29.4456,29.495,29.4456,29.4752,70148.0
2024-03-18 12:30:00,29.82,29.82,29.79,29.82,80585.0,29.4752,29.4752,29.4456,29.4752,80585.0
2024-03-18 12:40:00,29.82,29.84,29.82,29.84,26460.0,29.4752,29.495,29.4752,29.495,26460.0
2024-03-18 12:50:00,29.84,29.85,29.83,29.84,24437.0,29.495,29.5049,29.4851,29.495,24437.0
2024-03-18 13:00:00,29.84,29.85,29.81,29.85,68921.0,29.495,29.5049,29.4653,29.5049,68921.0
2024-03-18 13:10:00,29.86,29.86,29.85,29.86,30302.0,29.5148,29.5148,29.5049,29.5148,30302.0
2024-03-18 13:20:00,29.86,29.86,29.83,29.86,20991.0,29.5148,29.5148,29.4851,29.5148,20991.0
2024-03-18 13:30:00,29.85,29.85,29.8,29.81,60806.0,29.5049,29.5049,29.4555,29.4653,60806.0
2024-03-18 13:40:00,29.81,29.82,29.78,29.81,14392.0,29.4653,29.4752,29.4357,29.4653,14392.0
2024-03-18 13:50:00,29.81,29.82,29.8,29.82,29370.0,29.4653,29.4752,29.4555,29.4752,29370.0
2024-03-18 14:00:00,29.81,29.81,29.77,29.79,14948.0,29.4653,29.4653,29.4258,29.4456,14948.0
2024-03-18 14:10:00,29.8,29.83,29.8,29.8,21964.0,29.4555,29.4851,29.4555,29.4555,21964.0
2024-03-18 14:20:00,29.8,29.82,29.79,29.79,10541.0,29.4555,29.4752,29.4456,29.4456,10541.0
2024-03-18 14:30:00,29.78,29.8,29.78,29.79,17742.0,29.4357,29.4555,29.4357,29.4456,17742.0
2024-03-18 14:40:00,29.78,29.8,29.78,29.78,19048.0,29.4357,29.4555,29.4357,29.4357,19048.0
2024-03-18 14:50:00,29.79,29.79,29.75,29.76,23135.0,29.4456,29.4456,29.406,29.4159,23135.0
2024-03-18 15:00:00,29.76,29.77,29.75,29.75,28572.0,29.4159,29.4258,29.406,29.406,28572.0
2024-03-18 15:10:00,29.75,29.8,29.75,29.8,35125.0,29.406,29.4555,29.406,29.4555,35125.0
2024-03-18 15:20:00,29.8,29.81,29.8,29.8,62813.0,29.4555,29.4653,29.4555,29.4555,62813.0
2024-03-18 15:30:00,29.8,29.8,29.78,29.78,45059.0,29.4555,29.4555,29.4357,29.4357,45059.0
2024-03-18 15:40:00,29.79,29.8,29.76,29.76,46519.0,29.4456,29.4555,29.4159,29.4159,46519.0
2024-03-18 15:50:00,29.76,29.77,29.71,29.73,454755.0,29.4159,29.4258,29.3665,29.3863,454755.0
2024-03-19 09:30:00,29.51,29.53,29.31,29.39,382310.0,29.1688,29.1886,28.9711,29.0502,382310.0
2024-03-19 09:40:00,29.38,29.44,29.29,29.33,225544.0,29.0403,29.0996,28.9514,28.9909,225544.0
2024-03-19 09:50:00,29.33,29.35,29.28,29.28,96126.0,28.9909,29.0107,28.9415,28.9415,96126.0
2024-03-19 10:00:00,29.27,29.28,29.13,29.18,172129.0,28.9316,28.9415,28.7932,28.8426,172129.0
2024-03-19 10:10:00,29.18,29.18,29.11,29.11,185635.0,28.8426,28.8426,28.7734,28.7734,185635.0
2024-03-19 10:20:00,29.11,29.19,29.09,29.19,175058.0,28.7734,28.8525,28.7537,28.8525,175058.0
2024-03-19 10:30:00,29.18,29.21,29.16,29.19,117040.0,28.8426,28.8723,28.8229,28.8525,117040.0
2024-03-19 10:40:00,29.18,29.25,29.17,29.19,68853.0,28.8426,28.9118,28.8327,28.8525,68853.0
2024-03-19 10:50:00,29.19,29.23,29.19,29.2,39533.0,28.8525,28.892,28.8525,28.8624,39533.0
2024-03-19 11:00:00,29.21,29.22,29.16,29.16,31040.0,28.8723,28.8822,28.8229,28.8229,31040.0
2024-03-19 11:10:00,29.16,29.19,29.16,29.17,54573.0,28.8229,28.8525,28.8229,28.8327,54573.0
2024-03-19 11:20:00,29.17,29.21,29.14,29.21,59944.0,28.8327,28.8723,28.8031,28.8723,59944.0
2024-03-19 11:30:00,29.22,29.28,29.2,29.27,65814.0,28.8822,28.9415,28.8624,28.9316,65814.0
2024-03-19 11:40:00,29.26,29.29,29.25,29.29,37498.0,28.9217,28.9514,28.9118,28.9514,37498.0
2024-03-19 11:50:00,29.29,29.32,29.29,29.31,60243.0,28.9514,28.981,28.9514,28.9711,60243.0
2024-03-19 12:00:00,29.31,29.31,29.25,29.29,46609.0,28.9711,28.9711,28.9118,28.9514,46609.0
2024-03-19 12:10:00,29.29,29.32,29.27,29.32,57534.0,28.9514,28.981,28.9316,28.981,57534.0
2024-03-19 12:20:00,29.32,29.34,29.32,29.33,38575.0,28.981,29.0008,28.981,28.9909,38575.0
2024-03-19 12:30:00,29.33,29.34,29.27,29.27,42158.0,28.9909,29.0008,28.9316,28.9316,42158.0
2024-03-19 12:40:00,29.27,29.28,29.25,29.27,36101.0,28.9316,28.9415,28.9118,28.9316,36101.0
2024-03-19 12:50:00,29.27,29.27,29.25,29.26,28569.0,28.9316,28.9316,28.9118,28.9217,28569.0
2024-03-19 13:00:00,29.27,29.34,29.25,29.27,93489.0,28.9316,29.0008,28.9118,28.9316,93489.0
2024-03-19 13:10:00,29.27,29.27,29.18,29.19,113631.0,28.9316,28.9316,28.8426,28.8525,113631.0
2024-03-19 13:20:00,29.18,29.21,29.18,29.2,36952.0,28.8426,28.8723,28.8426,28.8624,36952.0
2024-03-19 13:30:00,29.2,29.2,29.16,29.17,50380.0,28.8624,28.8624,28.8229,28.8327,50380.0
2024-03-19 13:40:00,29.18,29.18,29.12,29.14,32784.0,28.8426,28.8426,28.7833,28.8031,32784.0
2024-03-19 13:50:00,29.14,29.15,29.13,29.15,83131.0,28.8031,28.813,28.7932,28.813,83131.0
2024-03-19 14:00:00,29.15,29.16,29.13,29.14,10621.0,28.813,28.8229,28.7932,28.8031,10621.0
2024-03-19 14:10:00,29.14,29.14,29.11,29.11,62091.0,28.8031,28.8031,28.7734,28.7734,62091.0
2024-03-19 14:20:00,29.11,29.19,29.11,29.18,62963.0,28.7734,28.8525,28.7734,28.8426,62963.0
2024-03-19 14:30:00,29.17,29.17,29.14,29.14,48807.0,28.8327,28.8327,28.8031,28.8031,48807.0
2024-03-19 14:40:00,29.14,29.14,29.09,29.09,82142.0,28.8031,28.8031,28.7537,28.7537,82142.0
2024-03-19 14:50:00,29.09,29.14,29.09,29.13,89034.0,28.7537,28.8031,28.7537,28.7932,89034.0
2024-03-19 15:00:00,29.12,29.12,29.07,29.07,131008.0,28.7833,28.7833,28.7339,28.7339,131008.0
2024-03-19 15:10:00,29.07,29.1,29.06,29.07,235921.0,28.7339,28.7635,28.724,28.7339,235921.0
2024-03-19 15:20:00,29.07,29.08,29.05,29.05,101467.0,28.7339,28.7438,28.7141,28.7141,101467.0
2024-03-19 15:30:00,29.05,29.06,29.03,29.05,96352.0,28.7141,28.724,28.6944,28.7141,96352.0
2024-03-19 15:40:00,29.05,29.07,29.02,29.07,234394.0,28.7141,28.7339,28.6845,28.7339,234394.0
2024-03-19 15:50:00,29.07,29.12,29.05,29.08,578651.0,28.7339,28.7833,28.7141,28.7438,578651.0
2024-03-20 09:30:00,29.0,29.14,28.91,29.09,252204.0,28.6647,28.8031,28.5757,28.7537,252204.0
2024-03-20 09:40:00,29.09,29.15,29.07,29.11,92997.0,28.7537,28.813,28.7339,28.7734,92997.0
2024-03-20 09:50:00,29.11,29.14,29.08,29.13,47822.0,28.7734,28.8031,28.7438,28.7932,47822.0
2024-03-20 10:00:00,29.13,29.41,29.11,29.41,206470.0,28.7932,29.07,28.7734,29.07,206470.0
2024-03-20 10:10:00,29.4,29.42,29.31,29.31,119923.0,29.0601,29.0798,28.9711,28.9711,119923.0
2024-03-20 10:20:00,29.31,29.31,29.26,29.28,58602.0,28.9711,28.9711,28.9217,28.9415,58602.0
2024-03-20 10:30:00,29.28,29.28,29.2,29.21,156848.0,28.9415,28.9415,28.8624,28.8723,156848.0
2024-03-20 10:40:00,29.21,29.21,29.17,29.18,63370.0,28.8723,28.8723,28.8327,28.8426,63370.0
2024-03-20 10:50:00,29.18,29.21,29.16,29.2,61386.0,28.8426,28.8723,28.8229,28.8624,61386.0
2024-03-20 11:00:00,29.2,29.25,29.18,29.23,74762.0,28.8624,28.9118,28.8426,28.892,74762.0
2024-03-20 11:10:00,29.23,29.25,29.2,29.21,61088.0,28.892,28.9118,28.8624,28.8723,61088.0
2024-03-20 11:20:00,29.2,29.21,29.16,29.16,24526.0,28.8624,28.8723,28.8229,28.8229,24526.0
2024-03-20 11:30:00,29.15,29.18,29.15,29.15,45031.0,28.813,28.8426,28.813,28.813,45031.0
2024-03-20 11:40:00,29.14,29.14,29.11,29.14,55791.0,28.8031,28.8031,28.7734,28.8031,55791.0
2024-03-20 11:50:00,29.14,29.16,29.13,29.15,25364.0,28.8031,28.8229,28.7932,28.813,25364.0
2024-03-20 12:00:00,29.15,29.2,29.15,29.18,15495.0,28.813,28.8624,28.813,28.8426,15495.0
2024-03-20 12:10:00,29.17,29.17,29.13,29.15,23341.0,28.8327,28.8327,28.7932,28.813,23341.0
2024-03-20 12:20:00,29.15,29.15,29.13,29.13,13771.0,28.813,28.813,28.7932,28.7932,13771.0
2024-03-20 12:30:00,29.14,29.15,29.11,29.15,23588.0,28.8031,28.813,28.7734,28.813,23588.0
2024-03-20 12:40:00,29.14,29.15,29.13,29.15,19321.0,28.8031,28.813,28.7932,28.813,19321.0
2024-03-20 12:50:00,29.16,29.18,29.16,29.18,24295.0,28.8229,28.8426,28.8229,28.8426,24295.0
2024-03-20 13:00:00,29.17,29.2,29.16,29.19,31012.0,28.8327,28.8624,28.8229,28.8525,31012.0
2024-03-20 13:10:00,29.18,29.19,29.17,29.19,54408.0,28.8426,28.8525,28.8327,28.8525,54408.0
2024-03-20 13:20:00,29.18,29.18,29.15,29.15,22575.0,28.8426,28.8426,28.813,28.813,22575.0
2024-03-20 13:30:00,29.15,29.17,29.15,29.16,41932.0,28.813,28.8327,28.813,28.8229,41932.0
2024-03-20 13:40:00,29.15,29.16,29.13,29.16,22726.0,28.813,28.8229,28.7932,28.8229,22726.0
2024-03-20 13:50:00,29.16,29.17,29.14,29.17,32720.0,28.8229,28.8327,28.8031,28.8327,32720.0
2024-03-20 14:00:00,29.16,29.7,29.16,29.6,493774.0,28.8229,29.3566,28.8229,29.2578,493774.0
2024-03-20 14:10:00,29.61,29.71,29.53,29.53,328369.0,29.2677,29.3665,29.1886,29.1886,328369.0
2024-03-20 14:20:00,29.54,29.67,29.52,29.66,81625.0,29.1985,29.327,29.1787,29.3171,81625.0
2024-03-20 14:30:00,29.67,29.77,29.44,29.75,393306.0,29.327,29.4258,29.0996,29.406,393306.0
2024-03-20 14:40:00,29.76,30.11,29.75,30.08,374793.0,29.4159,29.7619,29.406,29.7322,374793.0
2024-03-20 14:50:00,30.07,30.26,29.94,30.23,375891.0,29.7223,29.9101,29.5938,29.8805,375891.0
2024-03-20 15:00:00,30.24,30.43,30.16,30.33,689396.0,29.8904,30.0782,29.8113,29.9793,689396.0
2024-03-20 15:10:00,30.33,30.39,30.26,30.33,346152.0,29.9793,30.0386,29.9101,29.9793,346152.0
2024-03-20 15:20:00,30.34,30.52,30.33,30.48,376310.0,29.9892,30.1671,29.9793,30.1276,376310.0
2024-03-20 15:30:00,30.47,30.47,30.29,30.3,246414.0,30.1177,30.1177,29.9398,29.9497,246414.0
2024-03-20 15:40:00,30.3,30.34,30.17,30.19,305454.0,29.9497,29.9892,29.8212,29.8409,305454.0
2024-03-20 15:50:00,30.18,30.3,30.18,30.25,832157.0,29.8311,29.9497,29.8311,29.9003,832157.0
2024-03-21 09:30:00,30.54,30.82,30.5,30.78,866398.0,30.1869,30.4637,30.1474,30.4241,866398.0
2024-03-21 09:40:00,30.78,30.84,30.68,30.69,433258.0,30.4241,30.4834,30.3253,30.3352,433258.0
2024-03-21 09:50:00,30.7,30.73,30.55,30.55,290823.0,30.345,30.3747,30.1968,30.1968,290823.0
2024-03-21 10:00:00,30.55,30.57,30.34,30.4,425110.0,30.1968,30.2166,29.9892,30.0485,425110.0
2024-03-21 10:10:00,30.4,30.5,30.36,30.46,292017.0,30.0485,30.1474,30.009,30.1078,292017.0
2024-03-21 10:20:00,30.47,30.47,30.22,30.22,242403.0,30.1177,30.1177,29.8706,29.8706,242403.0
2024-03-21 10:30:00,30.21,30.28,30.16,30.25,376923.0,29.8607,29.9299,29.8113,29.9003,376923.0
2024-03-21 10:40:00,30.25,30.29,30.18,30.27,198380.0,29.9003,29.9398,29.8311,29.92,198380.0
2024-03-21 10:50:00,30.27,30.3,30.2,30.2,146092.0,29.92,29.9497,29.8508,29.8508,146092.0
2024-03-21 11:00:00,30.2,30.21,30.0,30.09,350312.0,29.8508,29.8607,29.6531,29.7421,350312.0
2024-03-21 11:10:00,30.09,30.11,30.02,30.06,197999.0,29.7421,29.7619,29.6729,29.7124,197999.0
2024-03-21 11:20:00,30.06,30.09,29.98,30.03,206789.0,29.7124,29.7421,29.6334,29.6828,206789.0
2024-03-21 11:30:00,30.03,30.12,30.02,30.08,127220.0,29.6828,29.7718,29.6729,29.7322,127220.0
2024-03-21 11:40:00,30.07,30.07,30.0,30.05,132807.0,29.7223,29.7223,29.6531,29.7026,132807.0
2024-03-21 11:50:00,30.05,30.11,30.0,30.11,217150.0,29.7026,29.7619,29.6531,29.7619,217150.0
2024-03-21 12:00:00,30.1,30.11,30.04,30.04,91950.0,29.752,29.7619,29.6927,29.6927,91950.0
2024-03-21 12:10:00,30.04,30.11,30.02,30.09,158944.0,29.6927,29.7619,29.6729,29.7421,158944.0
2024-03-21 12:20:00,30.08,30.08,30.0,30.06,157243.0,29.7322,29.7322,29.6531,29.7124,157243.0
2024-03-21 12:30:00,30.07,30.1,30.05,30.1,58003.0,29.7223,29.752,29.7026,29.752,58003.0
2024-03-21 12:40:00,30.1,30.14,30.08,30.14,34142.0,29.752,29.7915,29.7322,29.7915,34142.0
2024-03-21 12:50:00,30.14,30.2,30.14,30.2,61987.0,29.7915,29.8508,29.7915,29.8508,61987.0
2024-03-21 13:00:00,30.21,30.23,30.17,30.23,94548.0,29.8607,29.8805,29.8212,29.8805,94548.0
2024-03-21 13:10:00,30.22,30.25,30.2,30.2,97001.0,29.8706,29.9003,29.8508,29.8508,97001.0
2024-03-21 13:20:00,30.2,30.21,30.17,30.2,47644.0,29.8508,29.8607,29.8212,29.8508,47644.0
2024-03-21 13:30:00,30.19,30.19,30.12,30.13,36686.0,29.8409,29.8409,29.7718,29.7816,36686.0
2024-03-21 13:40:00,30.13,30.13,30.09,30.11,67964.0,29.7816,29.7816,29.7421,29.7619,67964.0
2024-03-21 13:50:00,30.12,30.14,30.11,30.14,40972.0,29.7718,29.7915,29.7619,29.7915,40972.0
2024-03-21 14:00:00,30.15,30.18,30.1,30.11,78040.0,29.8014,29.8311,29.752,29.7619,78040.0
2024-03-21 14:10:00,30.11,30.11,30.09,30.09,42302.0,29.7619,29.7619,29.7421,29.7421,42302.0
2024-03-21 14:20:00,30.08,30.1,30.07,30.08,78459.0,29.7322,29.752,29.7223,29.7322,78459.0
2024-03-21 14:30:00,30.09,30.09,30.06,30.07,41561.0,29.7421,29.7421,29.7124,29.7223,41561.0
2024-03-21 14:40:00,30.07,30.11,30.07,30.07,33466.0,29.7223,29.7619,29.7223,29.7223,33466.0
2024-03-21 14:50:00,30.07,30.08,30.04,30.08,58941.0,29.7223,29.7322,29.6927,29.7322,58941.0
2024-03-21 15:00:00,30.08,30.11,30.08,30.11,32780.0,29.7322,29.7619,29.7322,29.7619,32780.0
2024-03-21 15:10:00,30.1,30.11,30.08,30.11,23534.0,29.752,29.7619,29.7322,29.7619,23534.0
2024-03-21 15:20:00,30.11,30.13,30.07,30.11,75001.0,29.7619,29.7816,29.7223,29.7619,75001.0
2024-03-21 15:30:00,30.11,30.11,30.05,30.07,67808.0,29.7619,29.7619,29.7026,29.7223,67808.0
2024-03-21 15:40:00,30.08,30.1,30.06,30.07,66903.0,29.7322,29.752,29.7124,29.7223,66903.0
2024-03-21 15:50:00,30.06,30.06,29.96,29.97,520808.0,29.7124,29.7124,29.6136,29.6235,520808.0
2024-03-22 09:30:00,29.77,29.91,29.63,29.91,323303.0,29.4258,29.5642,29.2874,29.5642,323303.0
2024-03-22 09:40:00,29.91,30.0,29.84,29.99,151326.0,29.5642,29.6531,29.495,29.6433,151326.0
2024-03-22 09:50:00,29.98,30.04,29.94,29.99,78176.0,29.6334,29.6927,29.5938,29.6433,78176.0
2024-03-22 10:00:00,29.99,30.04,29.93,29.93,51870.0,29.6433,29.6927,29.584,29.584,51870.0
2024-03-22 10:10:00,29.94,29.99,29.88,29.9,72626.0,29.5938,29.6433,29.5345,29.5543,72626.0
2024-03-22 10:20:00,29.91,29.93,29.86,29.92,100200.0,29.5642,29.584,29.5148,29.5741,100200.0
2024-03-22 10:30:00,29.92,29.92,29.82,29.9,112407.0,29.5741,29.5741,29.4752,29.5543,112407.0
2024-03-22 10:40:00,29.9,29.92,29.82,29.82,79866.0,29.5543,29.5741,29.4752,29.4752,79866.0
2024-03-22 10:50:00,29.83,29.86,29.8,29.86,57028.0,29.4851,29.5148,29.4555,29.5148,57028.0
2024-03-22 11:00:00,29.85,29.85,29.79,29.8,52801.0,29.5049,29.5049,29.4456,29.4555,52801.0
2024-03-22 11:10:00,29.8,29.81,29.76,29.77,124243.0,29.4555,29.4653,29.4159,29.4258,124243.0
2024-03-22 11:20:00,29.77,29.8,29.76,29.8,80012.0,29.4258,29.4555,29.4159,29.4555,80012.0
2024-03-22 11:30:00,29.8,29.81,29.75,29.8,107240.0,29.4555,29.4653,29.406,29.4555,107240.0
2024-03-22 11:40:00,29.8,29.81,29.77,29.77,91145.0,29.4555,29.4653,29.4258,29.4258,91145.0
2024-03-22 11:50:00,29.77,29.81,29.73,29.75,131686.0,29.4258,29.4653,29.3863,29.406,131686.0
2024-03-22 12:00:00,29.75,29.75,29.7,29.73,71098.0,29.406,29.406,29.3566,29.3863,71098.0
2024-03-22 12:10:00,29.72,29.73,29.7,29.73,48971.0,29.3764,29.3863,29.3566,29.3863,48971.0
2024-03-22 12:20:00,29.73,29.73,29.69,29.72,45198.0,29.3863,29.3863,29.3467,29.3764,45198.0
2024-03-22 12:30:00,29.72,29.73,29.69,29.71,32125.0,29.3764,29.3863,29.3467,29.3665,32125.0
2024-03-22 12:40:00,29.71,29.71,29.65,29.66,19431.0,29.3665,29.3665,29.3072,29.3171,19431.0
2024-03-22 12:50:00,29.66,29.66,29.64,29.66,39919.0,29.3171,29.3171,29.2973,29.3171,39919.0
2024-03-22 13:00:00,29.67,29.72,29.66,29.69,33980.0,29.327,29.3764,29.3171,29.3467,33980.0
2024-03-22 13:10:00,29.69,29.69,29.66,29.68,52179.0,29.3467,29.3467,29.3171,29.3368,52179.0
2024-03-22 13:20:00,29.67,29.67,29.61,29.63,192594.0,29.327,29.327,29.2677,29.2874,192594.0
2024-03-22 13:30:00,29.63,29.64,29.62,29.64,50342.0,29.2874,29.2973,29.2775,29.2973,50342.0
2024-03-22 13:40:00,29.64,29.64,29.61,29.64,82198.0,29.2973,29.2973,29.2677,29.2973,82198.0
2024-03-22 13:50:00,29.64,29.64,29.62,29.64,23035.0,29.2973,29.2973,29.2775,29.2973,23035.0
2024-03-22 14:00:00,29.63,29.66,29.63,29.66,25070.0,29.2874,29.3171,29.2874,29.3171,25070.0
2024-03-22 14:10:00,29.66,29.66,29.64,29.66,30768.0,29.3171,29.3171,29.2973,29.3171,30768.0
2024-03-22 14:20:00,29.66,29.7,29.66,29.69,57739.0,29.3171,29.3566,29.3171,29.3467,57739.0
2024-03-22 14:30:00,29.68,29.68,29.67,29.68,33376.0,29.3368,29.3368,29.327,29.3368,33376.0
2024-03-22 14:40:00,29.68,29.69,29.66,29.67,34956.0,29.3368,29.3467,29.3171,29.327,34956.0
2024-03-22 14:50:00,29.66,29.68,29.65,29.68,25903.0,29.3171,29.3368,29.3072,29.3368,25903.0
2024-03-22 15:00:00,29.69,29.69,29.66,29.68,28493.0,29.3467,29.3467,29.3171,29.3368,28493.0
2024-03-22 15:10:00,29.67,29.67,29.62,29.63,41806.0,29.327,29.327,29.2775,29.2874,41806.0
2024-03-22 15:20:00,29.62,29.62,29.61,29.61,37366.0,29.2775,29.2775,29.2677,29.2677,37366.0
2024-03-22 15:30:00,29.61,29.62,29.59,29.61,85334.0,29.2677,29.2775,29.2479,29.2677,85334.0
2024-03-22 15:40:00,29.61,29.63,29.61,29.61,93856.0,29.2677,29.2874,29.2677,29.2677,93856.0
2024-03-22 15:50:00,29.61,29.64,29.59,29.59,313968.0,29.2677,29.2973,29.2479,29.2479,313968.0
2024-03-25 09:30:00,29.82,30.31,29.82,30.31,350084.0,29.4752,29.9596,29.4752,29.9596,350084.0
2024-03-25 09:40:00,30.31,30.34,30.2,30.2,215971.0,29.9596,29.9892,29.8508,29.8508,215971.0
2024-03-25 09:50:00,30.19,30.28,30.18,30.28,131155.0,29.8409,29.9299,29.8311,29.9299,131155.0
2024-03-25 10:00:00,30.28,30.36,30.25,30.28,123746.0,29.9299,30.009,29.9003,29.9299,123746.0
2024-03-25 10:10:00,30.28,30.39,30.27,30.34,70751.0,29.9299,30.0386,29.92,29.9892,70751.0
2024-03-25 10:20:00,30.34,30.37,30.32,30.32,49768.0,29.9892,30.0189,29.9694,29.9694,49768.0
2024-03-25 10:30:00,30.32,30.32,30.19,30.21,126334.0,29.9694,29.9694,29.8409,29.8607,126334.0
2024-03-25 10:40:00,30.21,30.22,30.16,30.18,73544.0,29.8607,29.8706,29.8113,29.8311,73544.0
2024-03-25 10:50:00,30.18,30.21,30.14,30.14,98042.0,29.8311,29.8607,29.7915,29.7915,98042.0
2024-03-25 11:00:00,30.14,30.14,30.11,30.11,47696.0,29.7915,29.7915,29.7619,29.7619,47696.0
2024-03-25 11:10:00,30.12,30.16,30.09,30.09,55653.0,29.7718,29.8113,29.7421,29.7421,55653.0
2024-03-25 11:20:00,30.09,30.11,30.07,30.08,52588.0,29.7421,29.7619,29.7223,29.7322,52588.0
2024-03-25 11:30:00,30.07,30.1,30.07,30.07,57995.0,29.7223,29.752,29.7223,29.7223,57995.0
2024-03-25 11:40:00,30.07,30.1,30.05,30.07,29374.0,29.7223,29.752,29.7026,29.7223,29374.0
2024-03-25 11:50:00,30.07,30.09,30.05,30.09,75101.0,29.7223,29.7421,29.7026,29.7421,75101.0
2024-03-25 12:00:00,30.09,30.12,30.05,30.07,72815.0,29.7421,29.7718,29.7026,29.7223,72815.0
2024-03-25 12:10:00,30.08,30.09,30.06,30.08,33422.0,29.7322,29.7421,29.7124,29.7322,33422.0
2024-03-25 12:20:00,30.07,30.11,30.07,30.11,22128.0,29.7223,29.7619,29.7223,29.7619,22128.0
2024-03-25 12:30:00,30.1,30.1,30.05,30.06,69651.0,29.752,29.752,29.7026,29.7124,69651.0
2024-03-25 12:40:00,30.07,30.1,30.07,30.09,33766.0,29.7223,29.752,29.7223,29.7421,33766.0
2024-03-25 12:50:00,30.09,30.1,30.07,30.1,30764.0,29.7421,29.752,29.7223,29.752,30764.0
2024-03-25 13:00:00,30.11,30.13,30.08,30.1,55263.0,29.7619,29.7816,29.7322,29.752,55263.0
2024-03-25 13:10:00,30.09,30.11,30.05,30.08,30003.0,29.7421,29.7619,29.7026,29.7322,30003.0
2024-03-25 13:20:00,30.07,30.09,30.05,30.09,16098.0,29.7223,29.7421,29.7026,29.7421,16098.0
2024-03-25 13:30:00,30.08,30.08,30.05,30.05,47845.0,29.7322,29.7322,29.7026,29.7026,47845.0
2024-03-25 13:40:00,30.05,30.05,30.02,30.03,12710.0,29.7026,29.7026,29.6729,29.6828,12710.0
2024-03-25 13:50:00,30.03,30.03,30.0,30.01,71516.0,29.6828,29.6828,29.6531,29.663,71516.0
2024-03-25 14:00:00,30.0,30.0,29.98,30.0,36880.0,29.6531,29.6531,29.6334,29.6531,36880.0
2024-03-25 14:10:00,30.01,30.01,30.0,30.01,11837.0,29.663,29.663,29.6531,29.663,11837.0
2024-03-25 14:20:00,30.02,30.05,30.02,30.05,20398.0,29.6729,29.7026,29.6729,29.7026,20398.0
2024-03-25 14:30:00,30.05,30.05,30.02,30.02,26840.0,29.7026,29.7026,29.6729,29.6729,26840.0
2024-03-25 14:40:00,30.02,30.02,30.0,30.0,27664.0,29.6729,29.6729,29.6531,29.6531,27664.0
2024-03-25 14:50:00,30.0,30.0,29.98,29.98,14292.0,29.6531,29.6531,29.6334,29.6334,14292.0
2024-03-25 15:00:00,29.98,29.99,29.96,29.97,29485.0,29.6334,29.6433,29.6136,29.6235,29485.0
2024-03-25 15:10:00,29.96,29.96,29.95,29.95,39844.0,29.6136,29.6136,29.6037,29.6037,39844.0
2024-03-25 15:20:00,29.95,29.96,29.94,29.96,36997.0,29.6037,29.6136,29.5938,29.6136,36997.0
2024-03-25 15:30:00,29.96,29.97,29.95,29.96,26030.0,29.6136,29.6235,29.6037,29.6136,26030.0
2024-03-25 15:40:00,29.95,29.96,29.91,29.92,48732.0,29.6037,29.6136,29.5642,29.5741,48732.0
2024-03-25 15:50:00,29.91,29.91,29.84,29.85,289964.0,29.5642,29.5642,29.495,29.5049,289964.0
2024-03-26 09:30:00,30.47,30.47,30.16,30.18,404710.0,30.1177,30.1177,29.8113,29.8311,404710.0
2024-03-26 09:40:00,30.17,30.18,30.02,30.15,162345.0,29.8212,29.8311,29.6729,29.8014,162345.0
2024-03-26 09:50:00,30.16,30.22,30.16,30.21,86009.0,29.8113,29.8706,29.8113,29.8607,86009.0
2024-03-26 10:00:00,30.21,30.32,30.2,30.25,90474.0,29.8607,29.9694,29.8508,29.9003,90474.0
2024-03-26 10:10:00,30.24,30.24,30.13,30.17,96273.0,29.8904,29.8904,29.7816,29.8212,96273.0
2024-03-26 10:20:00,30.14,30.16,30.09,30.11,100951.0,29.7915,29.8113,29.7421,29.7619,100951.0
2024-03-26 10:30:00,30.11,30.14,30.05,30.11,90394.0,29.7619,29.7915,29.7026,29.7619,90394.0
2024-03-26 10:40:00,30.11,30.16,30.07,30.07,132014.0,29.7619,29.8113,29.7223,29.7223,132014.0
2024-03-26 10:50:00,30.08,30.08,30.05,30.06,46525.0,29.7322,29.7322,29.7026,29.7124,46525.0
2024-03-26 11:00:00,30.05,30.07,30.01,30.03,58155.0,29.7026,29.7223,29.663,29.6828,58155.0
2024-03-26 11:10:00,30.02,30.03,29.93,29.98,136201.0,29.6729,29.6828,29.584,29.6334,136201.0
2024-03-26 11:20:00,29.97,29.99,29.95,29.97,74723.0,29.6235,29.6433,29.6037,29.6235,74723.0
2024-03-26 11:30:00,29.96,29.96,29.92,29.92,155497.0,29.6136,29.6136,29.5741,29.5741,155497.0
2024-03-26 11:40:00,29.91,30.0,29.9,29.98,54472.0,29.5642,29.6531,29.5543,29.6334,54472.0
2024-03-26 11:50:00,29.99,30.02,29.97,29.99,71161.0,29.6433,29.6729,29.6235,29.6433,71161.0
2024-03-26 12:00:00,29.98,30.02,29.97,29.98,67293.0,29.6334,29.6729,29.6235,29.6334,67293.0
2024-03-26 12:10:00,29.98,30.0,29.96,29.98,32621.0,29.6334,29.6531,29.6136,29.6334,32621.0
2024-03-26 12:20:00,29.97,30.01,29.97,29.99,43589.0,29.6235,29.663,29.6235,29.6433,43589.0
2024-03-26 12:30:00,29.99,30.01,29.98,29.99,75892.0,29.6433,29.663,29.6334,29.6433,75892.0
2024-03-26 12:40:00,29.99,30.01,29.98,30.0,26327.0,29.6433,29.663,29.6334,29.6531,26327.0
2024-03-26 12:50:00,30.0,30.01,29.98,29.98,23427.0,29.6531,29.663,29.6334,29.6334,23427.0
2024-03-26 13:00:00,29.98,30.01,29.96,29.99,28829.0,29.6334,29.663,29.6136,29.6433,28829.0
2024-03-26 13:10:00,29.98,29.98,29.95,29.96,23267.0,29.6334,29.6334,29.6037,29.6136,23267.0
2024-03-26 13:20:00,29.95,29.96,29.93,29.96,19623.0,29.6037,29.6136,29.584,29.6136,19623.0
2024-03-26 13:30:00,29.96,29.99,29.96,29.97,27851.0,29.6136,29.6433,29.6136,29.6235,27851.0
2024-03-26 13:40:00,29.96,29.96,29.93,29.93,40096.0,29.6136,29.6136,29.584,29.584,40096.0
2024-03-26 13:50:00,29.93,29.96,29.93,29.96,15464.0,29.584,29.6136,29.584,29.6136,15464.0
2024-03-26 14:00:00,29.96,29.97,29.96,29.96,16904.0,29.6136,29.6235,29.6136,29.6136,16904.0
2024-03-26 14:10:00,29.96,29.99,29.96,29.99,14344.0,29.6136,29.6433,29.6136,29.6433,14344.0
2024-03-26 14:20:00,30.0,30.02,30.0,30.02,34001.0,29.6531,29.6729,29.6531,29.6729,34001.0
2024-03-26 14:30:00,30.01,30.03,30.01,30.02,30296.0,29.663,29.6828,29.663,29.6729,30296.0
2024-03-26 14:40:00,30.02,30.03,30.01,30.02,37437.0,29.6729,29.6828,29.663,29.6729,37437.0
2024-03-26 14:50:00,30.02,30.02,30.0,30.0,24998.0,29.6729,29.6729,29.6531,29.6531,24998.0
2024-03-26 15:00:00,30.0,30.0,29.94,29.95,23045.0,29.6531,29.6531,29.5938,29.6037,23045.0
2024-03-26 15:10:00,29.95,29.95,29.91,29.91,52073.0,29.6037,29.6037,29.5642,29.5642,52073.0
2024-03-26 15:20:00,29.9,29.92,29.89,29.89,47688.0,29.5543,29.5741,29.5444,29.5444,47688.0
2024-03-26 15:30:00,29.89,29.91,29.89,29.9,22821.0,29.5444,29.5642,29.5444,29.5543,22821.0
2024-03-26 15:40:00,29.9,29.91,29.88,29.89,54973.0,29.5543,29.5642,29.5345,29.5444,54973.0
2024-03-26 15:50:00,29.89,29.89,29.82,29.84,230931.0,29.5444,29.5444,29.4752,29.495,230931.0
2024-03-27 09:30:00,30.07,30.46,30.02,30.41,363018.0,29.7223,30.1078,29.6729,30.0584,363018.0
2024-03-27 09:40:00,30.41,30.45,30.32,30.43,180210.0,30.0584,30.0979,29.9694,30.0782,180210.0
2024-03-27 09:50:00,30.43,30.59,30.43,30.57,166734.0,30.0782,30.2363,30.0782,30.2166,166734.0
2024-03-27 10:00:00,30.58,30.59,30.5,30.51,124715.0,30.2264,30.2363,30.1474,30.1572,124715.0
2024-03-27 10:10:00,30.51,30.6,30.48,30.58,126743.0,30.1572,30.2462,30.1276,30.2264,126743.0
2024-03-27 10:20:00,30.58,30.65,30.57,30.65,90579.0,30.2264,30.2956,30.2166,30.2956,90579.0
2024-03-27 10:30:00,30.66,30.7,30.64,30.66,116683.0,30.3055,30.345,30.2857,30.3055,116683.0
2024-03-27 10:40:00,30.67,30.68,30.64,30.68,80302.0,30.3154,30.3253,30.2857,30.3253,80302.0
2024-03-27 10:50:00,30.68,30.7,30.66,30.67,75594.0,30.3253,30.345,30.3055,30.3154,75594.0
2024-03-27 11:00:00,30.66,30.7,30.64,30.67,191168.0,30.3055,30.345,30.2857,30.3154,191168.0
2024-03-27 11:10:00,30.66,30.7,30.64,30.64,83830.0,30.3055,30.345,30.2857,30.2857,83830.0
2024-03-27 11:20:00,30.64,30.66,30.62,30.66,63849.0,30.2857,30.3055,30.266,30.3055,63849.0
2024-03-27 11:30:00,30.66,30.66,30.6,30.62,61037.0,30.3055,30.3055,30.2462,30.266,61037.0
2024-03-27 11:40:00,30.61,30.64,30.6,30.62,56446.0,30.2561,30.2857,30.2462,30.266,56446.0
2024-03-27 11:50:00,30.63,30.63,30.57,30.6,76391.0,30.2759,30.2759,30.2166,30.2462,76391.0
2024-03-27 12:00:00,30.6,30.62,30.55,30.55,78314.0,30.2462,30.266,30.1968,30.1968,78314.0
2024-03-27 12:10:00,30.56,30.58,30.54,30.58,98298.0,30.2067,30.2264,30.1869,30.2264,98298.0
2024-03-27 12:20:00,30.58,30.61,30.56,30.61,49777.0,30.2264,30.2561,30.2067,30.2561,49777.0
2024-03-27 12:30:00,30.61,30.67,30.61,30.67,45876.0,30.2561,30.3154,30.2561,30.3154,45876.0
2024-03-27 12:40:00,30.67,30.7,30.66,30.68,49244.0,30.3154,30.345,30.3055,30.3253,49244.0
2024-03-27 12:50:00,30.69,30.71,30.68,30.71,26844.0,30.3352,30.3549,30.3253,30.3549,26844.0
2024-03-27 13:00:00,30.72,30.75,30.7,30.74,85827.0,30.3648,30.3945,30.345,30.3846,85827.0
2024-03-27 13:10:00,30.73,30.79,30.73,30.78,49756.0,30.3747,30.434,30.3747,30.4241,49756.0
2024-03-27 13:20:00,30.78,30.86,30.78,30.82,99129.0,30.4241,30.5032,30.4241,30.4637,99129.0
2024-03-27 13:30:00,30.81,30.83,30.79,30.8,36735.0,30.4538,30.4735,30.434,30.4439,36735.0
2024-03-27 13:40:00,30.8,30.82,30.79,30.8,50467.0,30.4439,30.4637,30.434,30.4439,50467.0
2024-03-27 13:50:00,30.8,30.82,30.78,30.82,59904.0,30.4439,30.4637,30.4241,30.4637,59904.0
2024-03-27 14:00:00,30.81,30.81,30.79,30.81,63262.0,30.4538,30.4538,30.434,30.4538,63262.0
2024-03-27 14:10:00,30.82,30.82,30.79,30.82,78175.0,30.4637,30.4637,30.434,30.4637,78175.0
2024-03-27 14:20:00,30.82,30.86,30.82,30.86,68687.0,30.4637,30.5032,30.4637,30.5032,68687.0
2024-03-27 14:30:00,30.86,30.88,30.86,30.87,109156.0,30.5032,30.523,30.5032,30.5131,109156.0
2024-03-27 14:40:00,30.88,30.89,30.86,30.88,102114.0,30.523,30.5329,30.5032,30.523,102114.0
2024-03-27 14:50:00,30.89,30.91,30.88,30.91,66895.0,30.5329,30.5526,30.523,30.5526,66895.0
2024-03-27 15:00:00,30.91,30.92,30.88,30.89,123630.0,30.5526,30.5625,30.523,30.5329,123630.0
2024-03-27 15:10:00,30.89,30.89,30.84,30.84,82861.0,30.5329,30.5329,30.4834,30.4834,82861.0
2024-03-27 15:20:00,30.84,30.89,30.84,30.89,139329.0,30.4834,30.5329,30.4834,30.5329,139329.0
2024-03-27 15:30:00,30.89,30.92,30.88,30.91,228659.0,30.5329,30.5625,30.523,30.5526,228659.0
2024-03-27 15:40:00,30.91,30.93,30.87,30.88,248995.0,30.5526,30.5724,30.5131,30.523,248995.0
2024-03-27 15:50:00,30.88,30.97,30.88,30.97,414185.0,30.523,30.6119,30.523,30.6119,414185.0
2024-03-28 09:30:00,31.34,31.44,31.27,31.28,686018.0,30.9776,31.0765,30.9085,30.9183,686018.0
2024-03-28 09:40:00,31.28,31.39,31.24,31.25,169311.0,30.9183,31.0271,30.8788,30.8887,169311.0
2024-03-28 09:50:00,31.24,31.29,31.11,31.24,152359.0,30.8788,30.9282,30.7503,30.8788,152359.0
2024-03-28 10:00:00,31.23,31.3,31.14,31.19,208550.0,30.8689,30.9381,30.78,30.8294,208550.0
2024-03-28 10:10:00,31.18,31.25,31.16,31.19,296470.0,30.8195,30.8887,30.7997,30.8294,296470.0
2024-03-28 10:20:00,31.2,31.26,31.17,31.26,94132.0,30.8393,30.8986,30.8096,30.8986,94132.0
2024-03-28 10:30:00,31.27,31.36,31.26,31.36,69230.0,30.9085,30.9974,30.8986,30.9974,69230.0
2024-03-28 10:40:00,31.36,31.52,31.35,31.49,134298.0,30.9974,31.1556,30.9875,31.1259,134298.0
2024-03-28 10:50:00,31.5,31.53,31.45,31.52,100317.0,31.1358,31.1655,31.0864,31.1556,100317.0
2024-03-28 11:00:00,31.52,31.56,31.51,31.52,74164.0,31.1556,31.1951,31.1457,31.1556,74164.0
2024-03-28 11:10:00,31.51,31.52,31.45,31.5,271225.0,31.1457,31.1556,31.0864,31.1358,271225.0
2024-03-28 11:20:00,31.51,31.54,31.48,31.49,57393.0,31.1457,31.1753,31.116,31.1259,57393.0
2024-03-28 11:30:00,31.49,31.5,31.45,31.48,52250.0,31.1259,31.1358,31.0864,31.116,52250.0
2024-03-28 11:40:00,31.48,31.5,31.46,31.5,37460.0,31.116,31.1358,31.0963,31.1358,37460.0
2024-03-28 11:50:00,31.49,31.52,31.48,31.51,90157.0,31.1259,31.1556,31.116,31.1457,90157.0
2024-03-28 12:00:00,31.51,31.54,31.46,31.47,61248.0,31.1457,31.1753,31.0963,31.1061,61248.0
2024-03-28 12:10:00,31.48,31.54,31.45,31.52,81006.0,31.116,31.1753,31.0864,31.1556,81006.0
2024-03-28 12:20:00,31.52,31.64,31.51,31.64,129985.0,31.1556,31.2742,31.1457,31.2742,129985.0
2024-03-28 12:30:00,31.64,31.76,31.63,31.75,246885.0,31.2742,31.3928,31.2643,31.3829,246885.0
2024-03-28 12:40:00,31.74,31.77,31.69,31.7,144804.0,31.373,31.4027,31.3236,31.3335,144804.0
2024-03-28 12:50:00,31.69,31.7,31.64,31.65,96462.0,31.3236,31.3335,31.2742,31.2841,96462.0
2024-03-28 13:00:00,31.66,31.72,31.64,31.72,65775.0,31.2939,31.3533,31.2742,31.3533,65775.0
2024-03-28 13:10:00,31.72,31.73,31.64,31.64,61868.0,31.3533,31.3631,31.2742,31.2742,61868.0
2024-03-28 13:20:00,31.64,31.66,31.63,31.64,47055.0,31.2742,31.2939,31.2643,31.2742,47055.0
2024-03-28 13:30:00,31.65,31.68,31.65,31.67,63368.0,31.2841,31.3137,31.2841,31.3038,63368.0
2024-03-28 13:40:00,31.67,31.71,31.66,31.7,69831.0,31.3038,31.3434,31.2939,31.3335,69831.0
2024-03-28 13:50:00,31.7,31.71,31.68,31.71,95664.0,31.3335,31.3434,31.3137,31.3434,95664.0
2024-03-28 14:00:00,31.71,31.74,31.71,31.73,70143.0,31.3434,31.373,31.3434,31.3631,70143.0
2024-03-28 14:10:00,31.74,31.75,31.71,31.73,104278.0,31.373,31.3829,31.3434,31.3631,104278.0
2024-03-28 14:20:00,31.74,31.75,31.71,31.75,75593.0,31.373,31.3829,31.3434,31.3829,75593.0
2024-03-28 14:30:00,31.75,31.75,31.68,31.7,87399.0,31.3829,31.3829,31.3137,31.3335,87399.0
2024-03-28 14:40:00,31.7,31.7,31.64,31.67,71344.0,31.3335,31.3335,31.2742,31.3038,71344.0
2024-03-28 14:50:00,31.67,31.7,31.66,31.68,83997.0,31.3038,31.3335,31.2939,31.3137,83997.0
2024-03-28 15:00:00,31.69,31.71,31.68,31.71,39017.0,31.3236,31.3434,31.3137,31.3434,39017.0
2024-03-28 15:10:00,31.71,31.71,31.66,31.66,58434.0,31.3434,31.3434,31.2939,31.2939,58434.0
2024-03-28 15:20:00,31.67,31.68,31.61,31.62,165513.0,31.3038,31.3137,31.2445,31.2544,165513.0
2024-03-28 15:30:00,31.61,31.61,31.58,31.58,222829.0,31.2445,31.2445,31.2149,31.2149,222829.0
2024-03-28 15:40:00,31.59,31.61,31.55,31.59,341303.0,31.2248,31.2445,31.1852,31.2248,341303.0
2024-03-28 15:50:00,31.59,31.64,31.58,31.62,433118.0,31.2248,31.2742,31.2149,31.2544,433118.0
2024-04-01 09:30:00,32.3,32.42,32.15,32.15,1034839.0,31.9265,32.0452,31.7783,31.7783,1034839.0
2024-04-01 09:40:00,32.15,32.19,31.83,31.88,259782.0,31.7783,31.8178,31.462,31.5114,259782.0
2024-04-01 09:50:00,31.88,32.19,31.83,32.19,130865.0,31.5114,31.8178,31.462,31.8178,130865.0
2024-04-01 10:00:00,32.18,32.18,31.91,31.97,246072.0,31.8079,31.8079,31.5411,31.6004,246072.0
2024-04-01 10:10:00,31.96,32.01,31.86,31.86,147637.0,31.5905,31.6399,31.4916,31.4916,147637.0
2024-04-01 10:20:00,31.85,31.93,31.8,31.9,191801.0,31.4818,31.5608,31.4323,31.5312,191801.0
2024-04-01 10:30:00,31.89,31.93,31.8,31.8,162962.0,31.5213,31.5608,31.4323,31.4323,162962.0
2024-04-01 10:40:00,31.8,31.86,31.72,31.86,178848.0,31.4323,31.4916,31.3533,31.4916,178848.0
2024-04-01 10:50:00,31.86,31.89,31.84,31.88,99940.0,31.4916,31.5213,31.4719,31.5114,99940.0
2024-04-01 11:00:00,31.89,31.93,31.83,31.84,140360.0,31.5213,31.5608,31.462,31.4719,140360.0
2024-04-01 11:10:00,31.85,31.97,31.84,31.97,46815.0,31.4818,31.6004,31.4719,31.6004,46815.0
2024-04-01 11:20:00,31.98,32.08,31.96,32.06,115436.0,31.6102,31.7091,31.5905,31.6893,115436.0
2024-04-01 11:30:00,32.05,32.06,32.02,32.03,122713.0,31.6794,31.6893,31.6498,31.6597,122713.0
2024-04-01 11:40:00,32.03,32.08,32.03,32.07,38576.0,31.6597,31.7091,31.6597,31.6992,38576.0
2024-04-01 11:50:00,32.08,32.12,32.05,32.09,172864.0,31.7091,31.7486,31.6794,31.719,172864.0
2024-04-01 12:00:00,32.08,32.08,31.98,31.99,62434.0,31.7091,31.7091,31.6102,31.6201,62434.0
2024-04-01 12:10:00,31.99,32.04,31.95,32.03,78597.0,31.6201,31.6696,31.5806,31.6597,78597.0
2024-04-01 12:20:00,32.03,32.09,32.03,32.05,63504.0,31.6597,31.719,31.6597,31.6794,63504.0
2024-04-01 12:30:00,32.05,32.06,32.02,32.02,86114.0,31.6794,31.6893,31.6498,31.6498,86114.0
2024-04-01 12:40:00,32.03,32.07,31.96,31.96,79085.0,31.6597,31.6992,31.5905,31.5905,79085.0
2024-04-01 12:50:00,31.95,31.97,31.9,31.91,103312.0,31.5806,31.6004,31.5312,31.5411,103312.0
2024-04-01 13:00:00,31.91,31.93,31.88,31.93,187297.0,31.5411,31.5608,31.5114,31.5608,187297.0
2024-04-01 13:10:00,31.92,31.92,31.85,31.87,63346.0,31.5509,31.5509,31.4818,31.5015,63346.0
2024-04-01 13:20:00,31.86,31.86,31.82,31.84,94381.0,31.4916,31.4916,31.4521,31.4719,94381.0
2024-04-01 13:30:00,31.85,31.89,31.84,31.86,47097.0,31.4818,31.5213,31.4719,31.4916,47097.0
2024-04-01 13:40:00,31.86,31.93,31.86,31.93,55833.0,31.4916,31.5608,31.4916,31.5608,55833.0
2024-04-01 13:50:00,31.94,32.0,31.93,32.0,36326.0,31.5707,31.63,31.5608,31.63,36326.0
2024-04-01 14:00:00,32.0,32.01,31.97,32.0,47871.0,31.63,31.6399,31.6004,31.63,47871.0
2024-04-01 14:10:00,31.99,32.02,31.98,32.02,33828.0,31.6201,31.6498,31.6102,31.6498,33828.0
2024-04-01 14:20:00,32.03,32.05,32.03,32.05,46803.0,31.6597,31.6794,31.6597,31.6794,46803.0
2024-04-01 14:30:00,32.04,32.04,31.98,32.01,35336.0,31.6696,31.6696,31.6102,31.6399,35336.0
2024-04-01 14:40:00,32.02,32.02,31.95,31.95,61502.0,31.6498,31.6498,31.5806,31.5806,61502.0
2024-04-01 14:50:00,31.95,31.97,31.93,31.94,65200.0,31.5806,31.6004,31.5608,31.5707,65200.0
2024-04-01 15:00:00,31.93,32.02,31.93,32.02,32333.0,31.5608,31.6498,31.5608,31.6498,32333.0
2024-04-01 15:10:00,32.02,32.02,31.98,31.99,33577.0,31.6498,31.6498,31.6102,31.6201,33577.0
2024-04-01 15:20:00,32.0,32.02,31.98,32.0,66001.0,31.63,31.6498,31.6102,31.63,66001.0
2024-04-01 15:30:00,31.99,32.03,31.96,31.96,68326.0,31.6201,31.6597,31.5905,31.5905,68326.0
2024-04-01 15:40:00,31.97,32.01,31.96,31.98,98374.0,31.6004,31.6399,31.5905,31.6102,98374.0
2024-04-01 15:50:00,31.98,32.05,31.98,32.04,351888.0,31.6102,31.6794,31.6102,31.6696,351888.0
2024-04-02 09:30:00,32.19,32.33,32.16,32.3,604050.0,31.8178,31.9562,31.7882,31.9265,604050.0
2024-04-02 09:40:00,32.31,32.38,32.27,32.31,431459.0,31.9364,32.0056,31.8969,31.9364,431459.0
2024-04-02 09:50:00,32.31,32.31,32.19,32.26,151106.0,31.9364,31.9364,31.8178,31.887,151106.0
2024-04-02 10:00:00,32.27,32.46,32.2,32.36,345336.0,31.8969,32.0847,31.8277,31.9859,345336.0
2024-04-02 10:10:00,32.37,32.37,32.29,32.35,154158.0,31.9957,31.9957,31.9167,31.976,154158.0
2024-04-02 10:20:00,32.34,32.48,32.33,32.46,195770.0,31.9661,32.1045,31.9562,32.0847,195770.0
2024-04-02 10:30:00,32.46,32.48,32.3,32.33,190729.0,32.0847,32.1045,31.9265,31.9562,190729.0
2024-04-02 10:40:00,32.33,32.33,32.19,32.22,173433.0,31.9562,31.9562,31.8178,31.8475,173433.0
2024-04-02 10:50:00,32.24,32.24,32.07,32.13,169023.0,31.8672,31.8672,31.6992,31.7585,169023.0
2024-04-02 11:00:00,32.12,32.14,32.07,32.09,164298.0,31.7486,31.7684,31.6992,31.719,164298.0
2024-04-02 11:10:00,32.11,32.15,32.08,32.13,74279.0,31.7387,31.7783,31.7091,31.7585,74279.0
2024-04-02 11:20:00,32.13,32.17,32.03,32.06,87405.0,31.7585,31.7981,31.6597,31.6893,87405.0
2024-04-02 11:30:00,32.04,32.04,31.95,32.04,181989.0,31.6696,31.6696,31.5806,31.6696,181989.0
2024-04-02 11:40:00,32.04,32.09,32.02,32.08,64294.0,31.6696,31.719,31.6498,31.7091,64294.0
2024-04-02 11:50:00,32.09,32.12,32.07,32.09,45509.0,31.719,31.7486,31.6992,31.719,45509.0
2024-04-02 12:00:00,32.09,32.13,32.08,32.09,66501.0,31.719,31.7585,31.7091,31.719,66501.0
2024-04-02 12:10:00,32.09,32.11,32.02,32.02,90163.0,31.719,31.7387,31.6498,31.6498,90163.0
2024-04-02 12:20:00,32.03,32.08,32.03,32.05,55566.0,31.6597,31.7091,31.6597,31.6794,55566.0
2024-04-02 12:30:00,32.06,32.1,32.06,32.08,49731.0,31.6893,31.7289,31.6893,31.7091,49731.0
2024-04-02 12:40:00,32.08,32.12,32.08,32.11,52798.0,31.7091,31.7486,31.7091,31.7387,52798.0
2024-04-02 12:50:00,32.11,32.12,32.05,32.12,40020.0,31.7387,31.7486,31.6794,31.7486,40020.0
2024-04-02 13:00:00,32.12,32.13,32.1,32.13,28685.0,31.7486,31.7585,31.7289,31.7585,28685.0
2024-04-02 13:10:00,32.12,32.14,32.1,32.1,57239.0,31.7486,31.7684,31.7289,31.7289,57239.0
2024-04-02 13:20:00,32.1,32.1,32.08,32.1,21943.0,31.7289,31.7289,31.7091,31.7289,21943.0
2024-04-02 13:30:00,32.1,32.12,32.09,32.09,37726.0,31.7289,31.7486,31.719,31.719,37726.0
2024-04-02 13:40:00,32.09,32.12,32.06,32.1,141088.0,31.719,31.7486,31.6893,31.7289,141088.0
2024-04-02 13:50:00,32.11,32.16,32.1,32.16,67195.0,31.7387,31.7882,31.7289,31.7882,67195.0
2024-04-02 14:00:00,32.16,32.23,32.15,32.23,164543.0,31.7882,31.8574,31.7783,31.8574,164543.0
2024-04-02 14:10:00,32.23,32.27,32.22,32.25,200318.0,31.8574,31.8969,31.8475,31.8771,200318.0
2024-04-02 14:20:00,32.25,32.28,32.23,32.27,234327.0,31.8771,31.9068,31.8574,31.8969,234327.0
2024-04-02 14:30:00,32.27,32.31,32.25,32.25,255711.0,31.8969,31.9364,31.8771,31.8771,255711.0
2024-04-02 14:40:00,32.26,32.27,32.24,32.24,111303.0,31.887,31.8969,31.8672,31.8672,111303.0
2024-04-02 14:50:00,32.24,32.33,32.23,32.31,159301.0,31.8672,31.9562,31.8574,31.9364,159301.0
2024-04-02 15:00:00,32.3,32.38,32.3,32.38,199397.0,31.9265,32.0056,31.9265,32.0056,199397.0
2024-04-02 15:10:00,32.38,32.42,32.35,32.41,174401.0,32.0056,32.0452,31.976,32.0353,174401.0
2024-04-02 15:20:00,32.42,32.45,32.4,32.42,187929.0,32.0452,32.0748,32.0254,32.0452,187929.0
2024-04-02 15:30:00,32.41,32.45,32.39,32.44,134664.0,32.0353,32.0748,32.0155,32.0649,134664.0
2024-04-02 15:40:00,32.44,32.45,32.42,32.45,181187.0,32.0649,32.0748,32.0452,32.0748,181187.0
2024-04-02 15:50:00,32.45,32.45,32.4,32.44,518060.0,32.0748,32.0748,32.0254,32.0649,518060.0
2024-04-03 09:30:00,32.4,32.55,32.33,32.54,463305.0,32.0254,32.1737,31.9562,32.1638,463305.0
2024-04-03 09:40:00,32.55,32.62,32.51,32.57,173681.0,32.1737,32.2428,32.1341,32.1934,173681.0
2024-04-03 09:50:00,32.58,32.61,32.53,32.57,114376.0,32.2033,32.233,32.1539,32.1934,114376.0
2024-04-03 10:00:00,32.57,32.87,32.57,32.72,237256.0,32.1934,32.49,32.1934,32.3417,237256.0
2024-04-03 10:10:00,32.71,32.76,32.65,32.73,139031.0,32.3318,32.3812,32.2725,32.3516,139031.0
2024-04-03 10:20:00,32.73,32.75,32.63,32.64,84842.0,32.3516,32.3713,32.2527,32.2626,84842.0
2024-04-03 10:30:00,32.64,32.71,32.61,32.71,82379.0,32.2626,32.3318,32.233,32.3318,82379.0
2024-04-03 10:40:00,32.71,32.86,32.71,32.83,94702.0,32.3318,32.4801,32.3318,32.4504,94702.0
2024-04-03 10:50:00,32.83,32.89,32.83,32.86,116251.0,32.4504,32.5097,32.4504,32.4801,116251.0
2024-04-03 11:00:00,32.85,32.91,32.8,32.88,128123.0,32.4702,32.5295,32.4208,32.4998,128123.0
2024-04-03 11:10:00,32.88,32.92,32.84,32.9,88237.0,32.4998,32.5394,32.4603,32.5196,88237.0
2024-04-03 11:20:00,32.9,32.94,32.89,32.9,157339.0,32.5196,32.5591,32.5097,32.5196,157339.0
2024-04-03 11:30:00,32.89,32.94,32.83,32.89,261978.0,32.5097,32.5591,32.4504,32.5097,261978.0
2024-04-03 11:40:00,32.88,32.94,32.85,32.85,120453.0,32.4998,32.5591,32.4702,32.4702,120453.0
2024-04-03 11:50:00,32.84,32.88,32.81,32.88,76482.0,32.4603,32.4998,32.4307,32.4998,76482.0
2024-04-03 12:00:00,32.88,32.88,32.83,32.84,70588.0,32.4998,32.4998,32.4504,32.4603,70588.0
2024-04-03 12:10:00,32.85,32.9,32.78,32.9,152790.0,32.4702,32.5196,32.401,32.5196,152790.0
2024-04-03 12:20:00,32.9,33.02,32.9,33.0,145465.0,32.5196,32.6382,32.5196,32.6185,145465.0
2024-04-03 12:30:00,32.99,33.03,32.94,32.95,99944.0,32.6086,32.6481,32.5591,32.569,99944.0
2024-04-03 12:40:00,32.97,33.03,32.97,33.03,67837.0,32.5888,32.6481,32.5888,32.6481,67837.0
2024-04-03 12:50:00,33.02,33.03,32.98,33.01,155765.0,32.6382,32.6481,32.5987,32.6283,155765.0
2024-04-03 13:00:00,33.01,33.01,32.95,33.0,55986.0,32.6283,32.6283,32.569,32.6185,55986.0
2024-04-03 13:10:00,33.01,33.04,32.97,33.03,100518.0,32.6283,32.658,32.5888,32.6481,100518.0
2024-04-03 13:20:00,33.02,33.08,33.01,33.07,199907.0,32.6382,32.6975,32.6283,32.6876,199907.0
2024-04-03 13:30:00,33.07,33.07,33.01,33.01,58582.0,32.6876,32.6876,32.6283,32.6283,58582.0
2024-04-03 13:40:00,33.01,33.04,33.0,33.02,46439.0,32.6283,32.658,32.6185,32.6382,46439.0
2024-04-03 13:50:00,33.02,33.06,33.02,33.05,33934.0,32.6382,32.6778,32.6382,32.6679,33934.0
2024-04-03 14:00:00,33.06,33.09,33.05,33.09,36820.0,32.6778,32.7074,32.6679,32.7074,36820.0
2024-04-03 14:10:00,33.1,33.12,33.08,33.08,30802.0,32.7173,32.7371,32.6975,32.6975,30802.0
2024-04-03 14:20:00,33.08,33.1,33.08,33.09,35499.0,32.6975,32.7173,32.6975,32.7074,35499.0
2024-04-03 14:30:00,33.1,33.1,33.08,33.1,33138.0,32.7173,32.7173,32.6975,32.7173,33138.0
2024-04-03 14:40:00,33.1,33.16,33.1,33.14,59075.0,32.7173,32.7766,32.7173,32.7568,59075.0
2024-04-03 14:50:00,33.15,33.19,33.15,33.16,43210.0,32.7667,32.8063,32.7667,32.7766,43210.0
2024-04-03 15:00:00,33.16,33.23,33.15,33.21,129758.0,32.7766,32.8458,32.7667,32.826,129758.0
2024-04-03 15:10:00,33.22,33.22,33.12,33.12,150610.0,32.8359,32.8359,32.7371,32.7371,150610.0
2024-04-03 15:20:00,33.13,33.19,33.12,33.17,74666.0,32.747,32.8063,32.7371,32.7865,74666.0
2024-04-03 15:30:00,33.17,33.22,33.16,33.2,112587.0,32.7865,32.8359,32.7766,32.8161,112587.0
2024-04-03 15:40:00,33.2,33.2,33.17,33.19,99708.0,32.8161,32.8161,32.7865,32.8063,99708.0
2024-04-03 15:50:00,33.19,33.2,33.13,33.15,397150.0,32.8063,32.8161,32.747,32.7667,397150.0
2024-04-04 09:30:00,33.2,33.2,32.74,32.91,768709.0,32.8161,32.8161,32.3615,32.5295,768709.0
2024-04-04 09:40:00,32.91,33.01,32.88,33.0,188406.0,32.5295,32.6283,32.4998,32.6185,188406.0
2024-04-04 09:50:00,33.0,33.0,32.87,32.91,133063.0,32.6185,32.6185,32.49,32.5295,133063.0
2024-04-04 10:00:00,32.92,33.08,32.92,33.08,148262.0,32.5394,32.6975,32.5394,32.6975,148262.0
2024-04-04 10:10:00,33.08,33.13,33.06,33.12,84994.0,32.6975,32.747,32.6778,32.7371,84994.0
2024-04-04 10:20:00,33.12,33.2,33.07,33.18,169107.0,32.7371,32.8161,32.6876,32.7964,169107.0
2024-04-04 10:30:00,33.19,33.23,33.16,33.18,164936.0,32.8063,32.8458,32.7766,32.7964,164936.0
2024-04-04 10:40:00,33.17,33.22,33.15,33.19,87141.0,32.7865,32.8359,32.7667,32.8063,87141.0
2024-04-04 10:50:00,33.2,33.21,33.15,33.15,51694.0,32.8161,32.826,32.7667,32.7667,51694.0
2024-04-04 11:00:00,33.13,33.15,33.09,33.13,102131.0,32.747,32.7667,32.7074,32.747,102131.0
2024-04-04 11:10:00,33.13,33.16,33.06,33.15,145726.0,32.747,32.7766,32.6778,32.7667,145726.0
2024-04-04 11:20:00,33.15,33.17,33.13,33.15,88119.0,32.7667,32.7865,32.747,32.7667,88119.0
2024-04-04 11:30:00,33.14,33.18,33.1,33.15,48064.0,32.7568,32.7964,32.7173,32.7667,48064.0
2024-04-04 11:40:00,33.15,33.17,33.12,33.13,41145.0,32.7667,32.7865,32.7371,32.747,41145.0
2024-04-04 11:50:00,33.12,33.14,33.1,33.13,51517.0,32.7371,32.7568,32.7173,32.747,51517.0
2024-04-04 12:00:00,33.13,33.15,33.13,33.13,23088.0,32.747,32.7667,32.747,32.747,23088.0
2024-04-04 12:10:00,33.13,33.17,33.12,33.16,21302.0,32.747,32.7865,32.7371,32.7766,21302.0
2024-04-04 12:20:00,33.15,33.18,33.13,33.17,90191.0,32.7667,32.7964,32.747,32.7865,90191.0
2024-04-04 12:30:00,33.16,33.17,33.08,33.08,63414.0,32.7766,32.7865,32.6975,32.6975,63414.0
2024-04-04 12:40:00,33.08,33.13,33.08,33.1,67357.0,32.6975,32.747,32.6975,32.7173,67357.0
2024-04-04 12:50:00,33.1,33.12,33.05,33.06,78573.0,32.7173,32.7371,32.6679,32.6778,78573.0
2024-04-04 13:00:00,33.06,33.15,33.05,33.15,87837.0,32.6778,32.7667,32.6679,32.7667,87837.0
2024-04-04 13:10:00,33.16,33.19,33.16,33.16,53750.0,32.7766,32.8063,32.7766,32.7766,53750.0
2024-04-04 13:20:00,33.16,33.17,33.13,33.15,41508.0,32.7766,32.7865,32.747,32.7667,41508.0
2024-04-04 13:30:00,33.15,33.2,33.15,33.2,62601.0,32.7667,32.8161,32.7667,32.8161,62601.0
2024-04-04 13:40:00,33.2,33.23,33.2,33.23,36425.0,32.8161,32.8458,32.8161,32.8458,36425.0
2024-04-04 13:50:00,33.23,33.29,33.23,33.29,47216.0,32.8458,32.9051,32.8458,32.9051,47216.0
2024-04-04 14:00:00,33.29,33.3,33.25,33.25,58896.0,32.9051,32.915,32.8656,32.8656,58896.0
2024-04-04 14:10:00,33.25,33.29,33.2,33.23,60970.0,32.8656,32.9051,32.8161,32.8458,60970.0
2024-04-04 14:20:00,33.23,33.3,33.23,33.23,85863.0,32.8458,32.915,32.8458,32.8458,85863.0
2024-04-04 14:30:00,33.22,33.23,33.17,33.2,131591.0,32.8359,32.8458,32.7865,32.8161,131591.0
2024-04-04 14:40:00,33.2,33.29,33.18,33.25,74525.0,32.8161,32.9051,32.7964,32.8656,74525.0
2024-04-04 14:50:00,33.25,33.28,33.19,33.23,91421.0,32.8656,32.8952,32.8063,32.8458,91421.0
2024-04-04 15:00:00,33.22,33.22,33.01,33.16,446522.0,32.8359,32.8359,32.6283,32.7766,446522.0
2024-04-04 15:10:00,33.16,33.17,33.01,33.03,76280.0,32.7766,32.7865,32.6283,32.6481,76280.0
2024-04-04 15:20:00,33.04,33.1,32.95,32.95,112798.0,32.658,32.7173,32.569,32.569,112798.0
2024-04-04 15:30:00,32.95,32.98,32.74,32.76,437305.0,32.569,32.5987,32.3615,32.3812,437305.0
2024-04-04 15:40:00,32.76,32.83,32.73,32.75,313059.0,32.3812,32.4504,32.3516,32.3713,313059.0
2024-04-04 15:50:00,32.76,32.86,32.74,32.8,488781.0,32.3812,32.4801,32.3615,32.4208,488781.0
2024-04-05 09:30:00,33.0,33.08,32.79,33.0,540671.0,32.6185,32.6975,32.4109,32.6185,540671.0
2024-04-05 09:40:00,32.96,33.04,32.88,32.99,232250.0,32.5789,32.658,32.4998,32.6086,232250.0
2024-04-05 09:50:00,32.99,33.08,32.96,33.0,293744.0,32.6086,32.6975,32.5789,32.6185,293744.0
2024-04-05 10:00:00,33.0,33.05,32.88,32.93,181864.0,32.6185,32.6679,32.4998,32.5493,181864.0
2024-04-05 10:10:00,32.94,33.18,32.94,33.12,168195.0,32.5591,32.7964,32.5591,32.7371,168195.0
2024-04-05 10:20:00,33.11,33.33,33.11,33.33,231724.0,32.7272,32.9446,32.7272,32.9446,231724.0
2024-04-05 10:30:00,33.33,33.56,33.29,33.49,293856.0,32.9446,33.172,32.9051,33.1028,293856.0
2024-04-05 10:40:00,33.5,33.7,33.47,33.67,314525.0,33.1127,33.3104,33.083,33.2807,314525.0
2024-04-05 10:50:00,33.67,33.69,33.57,33.61,222538.0,33.2807,33.3005,33.1819,33.2214,222538.0
2024-04-05 11:00:00,33.61,33.72,33.55,33.7,235217.0,33.2214,33.3301,33.1621,33.3104,235217.0
2024-04-05 11:10:00,33.71,33.78,33.67,33.78,168466.0,33.3202,33.3894,33.2807,33.3894,168466.0
2024-04-05 11:20:00,33.78,33.81,33.73,33.74,156690.0,33.3894,33.4191,33.34,33.3499,156690.0
2024-04-05 11:30:00,33.74,33.81,33.68,33.81,201676.0,33.3499,33.4191,33.2906,33.4191,201676.0
2024-04-05 11:40:00,33.81,33.84,33.8,33.84,158176.0,33.4191,33.4487,33.4092,33.4487,158176.0
2024-04-05 11:50:00,33.85,33.88,33.83,33.85,63809.0,33.4586,33.4883,33.4389,33.4586,63809.0
2024-04-05 12:00:00,33.85,33.91,33.84,33.91,112541.0,33.4586,33.5179,33.4487,33.5179,112541.0
2024-04-05 12:10:00,33.91,33.92,33.86,33.87,123894.0,33.5179,33.5278,33.4685,33.4784,123894.0
2024-04-05 12:20:00,33.88,33.98,33.87,33.88,167144.0,33.4883,33.5871,33.4784,33.4883,167144.0
2024-04-05 12:30:00,33.88,33.9,33.81,33.86,122519.0,33.4883,33.5081,33.4191,33.4685,122519.0
2024-04-05 12:40:00,33.88,33.91,33.84,33.88,108722.0,33.4883,33.5179,33.4487,33.4883,108722.0
2024-04-05 12:50:00,33.88,33.94,33.88,33.93,152508.0,33.4883,33.5476,33.4883,33.5377,152508.0
2024-04-05 13:00:00,33.94,33.95,33.89,33.92,162320.0,33.5476,33.5575,33.4982,33.5278,162320.0
2024-04-05 13:10:00,33.92,33.94,33.85,33.85,70943.0,33.5278,33.5476,33.4586,33.4586,70943.0
2024-04-05 13:20:00,33.86,33.95,33.86,33.95,46324.0,33.4685,33.5575,33.4685,33.5575,46324.0
2024-04-05 13:30:00,33.95,33.97,33.94,33.94,53875.0,33.5575,33.5772,33.5476,33.5476,53875.0
2024-04-05 13:40:00,33.95,33.95,33.91,33.93,67829.0,33.5575,33.5575,33.5179,33.5377,67829.0
2024-04-05 13:50:00,33.92,33.95,33.87,33.88,106654.0,33.5278,33.5575,33.4784,33.4883,106654.0
2024-04-05 14:00:00,33.88,33.91,33.78,33.91,134643.0,33.4883,33.5179,33.3894,33.5179,134643.0
2024-04-05 14:10:00,33.91,33.98,33.91,33.97,41594.0,33.5179,33.5871,33.5179,33.5772,41594.0
2024-04-05 14:20:00,33.97,33.98,33.91,33.91,68490.0,33.5772,33.5871,33.5179,33.5179,68490.0
2024-04-05 14:30:00,33.91,33.95,33.91,33.95,46822.0,33.5179,33.5575,33.5179,33.5575,46822.0
2024-04-05 14:40:00,33.95,33.95,33.91,33.91,55067.0,33.5575,33.5575,33.5179,33.5179,55067.0
2024-04-05 14:50:00,33.92,33.92,33.85,33.85,135099.0,33.5278,33.5278,33.4586,33.4586,135099.0
2024-04-05 15:00:00,33.86,33.89,33.83,33.83,112395.0,33.4685,33.4982,33.4389,33.4389,112395.0
2024-04-05 15:10:00,33.83,33.85,33.81,33.85,118516.0,33.4389,33.4586,33.4191,33.4586,118516.0
2024-04-05 15:20:00,33.84,33.91,33.83,33.9,98604.0,33.4487,33.5179,33.4389,33.5081,98604.0
2024-04-05 15:30:00,33.9,33.94,33.88,33.88,119784.0,33.5081,33.5476,33.4883,33.4883,119784.0
2024-04-05 15:40:00,33.88,33.88,33.84,33.86,129365.0,33.4883,33.4883,33.4487,33.4685,129365.0
2024-04-05 15:50:00,33.87,33.9,33.84,33.85,341616.0,33.4784,33.5081,33.4487,33.4586,341616.0
2024-04-08 09:30:00,34.15,34.27,34.0,34.04,971757.0,33.7552,33.8738,33.6069,33.6464,971757.0
2024-04-08 09:40:00,34.03,34.07,33.7,33.7,366776.0,33.6365,33.6761,33.3104,33.3104,366776.0
2024-04-08 09:50:00,33.7,33.74,33.44,33.44,439060.0,33.3104,33.3499,33.0534,33.0534,439060.0
2024-04-08 10:00:00,33.43,33.44,33.3,33.34,347466.0,33.0435,33.0534,32.915,32.9545,347466.0
2024-04-08 10:10:00,33.34,33.43,33.32,33.39,209971.0,32.9545,33.0435,32.9348,33.0039,209971.0
2024-04-08 10:20:00,33.39,33.57,33.39,33.56,177055.0,33.0039,33.1819,33.0039,33.172,177055.0
2024-04-08 10:30:00,33.55,33.64,33.52,33.59,162478.0,33.1621,33.2511,33.1324,33.2016,162478.0
2024-04-08 10:40:00,33.59,33.6,33.52,33.59,105447.0,33.2016,33.2115,33.1324,33.2016,105447.0
2024-04-08 10:50:00,33.6,33.68,33.59,33.67,152638.0,33.2115,33.2906,33.2016,33.2807,152638.0
2024-04-08 11:00:00,33.69,33.76,33.6,33.76,86826.0,33.3005,33.3697,33.2115,33.3697,86826.0
2024-04-08 11:10:00,33.76,33.77,33.63,33.65,107532.0,33.3697,33.3796,33.2412,33.2609,107532.0
2024-04-08 11:20:00,33.65,33.68,33.62,33.66,103970.0,33.2609,33.2906,33.2313,33.2708,103970.0
2024-04-08 11:30:00,33.67,33.71,33.63,33.63,111549.0,33.2807,33.3202,33.2412,33.2412,111549.0
2024-04-08 11:40:00,33.62,33.64,33.56,33.6,112857.0,33.2313,33.2511,33.172,33.2115,112857.0
2024-04-08 11:50:00,33.59,33.59,33.49,33.53,115148.0,33.2016,33.2016,33.1028,33.1423,115148.0
2024-04-08 12:00:00,33.52,33.59,33.51,33.57,48254.0,33.1324,33.2016,33.1226,33.1819,48254.0
2024-04-08 12:10:00,33.57,33.59,33.51,33.59,53976.0,33.1819,33.2016,33.1226,33.2016,53976.0
2024-04-08 12:20:00,33.59,33.64,33.59,33.6,45949.0,33.2016,33.2511,33.2016,33.2115,45949.0
2024-04-08 12:30:00,33.61,33.61,33.55,33.55,78402.0,33.2214,33.2214,33.1621,33.1621,78402.0
2024-04-08 12:40:00,33.55,33.6,33.53,33.56,56941.0,33.1621,33.2115,33.1423,33.172,56941.0
2024-04-08 12:50:00,33.55,33.59,33.55,33.55,111201.0,33.1621,33.2016,33.1621,33.1621,111201.0
2024-04-08 13:00:00,33.56,33.58,33.55,33.58,47078.0,33.172,33.1918,33.1621,33.1918,47078.0
2024-04-08 13:10:00,33.58,33.6,33.55,33.59,108007.0,33.1918,33.2115,33.1621,33.2016,108007.0
2024-04-08 13:20:00,33.59,33.63,33.59,33.63,22978.0,33.2016,33.2412,33.2016,33.2412,22978.0
2024-04-08 13:30:00,33.64,33.73,33.64,33.7,136007.0,33.2511,33.34,33.2511,33.3104,136007.0
2024-04-08 13:40:00,33.7,33.75,33.68,33.7,70416.0,33.3104,33.3598,33.2906,33.3104,70416.0
2024-04-08 13:50:00,33.71,33.73,33.7,33.73,42580.0,33.3202,33.34,33.3104,33.34,42580.0
2024-04-08 14:00:00,33.74,33.77,33.68,33.72,97047.0,33.3499,33.3796,33.2906,33.3301,97047.0
2024-04-08 14:10:00,33.71,33.75,33.71,33.73,11827.0,33.3202,33.3598,33.3202,33.34,11827.0
2024-04-08 14:20:00,33.73,33.76,33.71,33.74,36026.0,33.34,33.3697,33.3202,33.3499,36026.0
2024-04-08 14:30:00,33.74,33.78,33.74,33.75,37688.0,33.3499,33.3894,33.3499,33.3598,37688.0
2024-04-08 14:40:00,33.75,33.75,33.69,33.7,40383.0,33.3598,33.3598,33.3005,33.3104,40383.0
2024-04-08 14:50:00,33.7,33.7,33.67,33.7,37756.0,33.3104,33.3104,33.2807,33.3104,37756.0
2024-04-08 15:00:00,33.7,33.7,33.63,33.66,177044.0,33.3104,33.3104,33.2412,33.2708,177044.0
2024-04-08 15:10:00,33.66,33.69,33.65,33.69,37533.0,33.2708,33.3005,33.2609,33.3005,37533.0
2024-04-08 15:20:00,33.69,33.73,33.69,33.72,69830.0,33.3005,33.34,33.3005,33.3301,69830.0
2024-04-08 15:30:00,33.72,33.73,33.7,33.7,46485.0,33.3301,33.34,33.3104,33.3104,46485.0
2024-04-08 15:40:00,33.7,33.72,33.69,33.7,101720.0,33.3104,33.3301,33.3005,33.3104,101720.0
2024-04-08 15:50:00,33.7,33.7,33.58,33.6,329847.0,33.3104,33.3104,33.1918,33.2115,329847.0
2024-04-09 09:30:00,34.23,34.59,34.23,34.48,1110880.0,33.8342,34.1901,33.8342,34.0813,1110880.0
2024-04-09 09:40:00,34.48,34.49,34.33,34.43,202347.0,34.0813,34.0912,33.9331,34.0319,202347.0
2024-04-09 09:50:00,34.43,34.43,34.29,34.34,129903.0,34.0319,34.0319,33.8935,33.943,129903.0
2024-04-09 10:00:00,34.35,34.51,34.34,34.49,250751.0,33.9528,34.111,33.943,34.0912,250751.0
2024-04-09 10:10:00,34.5,34.58,34.47,34.58,273204.0,34.1011,34.1802,34.0715,34.1802,273204.0
2024-04-09 10:20:00,34.58,34.58,34.45,34.48,142186.0,34.1802,34.1802,34.0517,34.0813,142186.0
2024-04-09 10:30:00,34.48,34.5,34.23,34.23,236076.0,34.0813,34.1011,33.8342,33.8342,236076.0
2024-04-09 10:40:00,34.24,34.27,34.0,34.05,335570.0,33.8441,33.8738,33.6069,33.6563,335570.0
2024-04-09 10:50:00,34.05,34.24,34.05,34.24,113933.0,33.6563,33.8441,33.6563,33.8441,113933.0
2024-04-09 11:00:00,34.25,34.25,34.02,34.06,346969.0,33.854,33.854,33.6267,33.6662,346969.0
2024-04-09 11:10:00,34.05,34.12,33.97,34.12,230512.0,33.6563,33.7255,33.5772,33.7255,230512.0
2024-04-09 11:20:00,34.13,34.13,33.99,33.99,98935.0,33.7354,33.7354,33.597,33.597,98935.0
2024-04-09 11:30:00,34.0,34.1,33.98,34.08,91212.0,33.6069,33.7057,33.5871,33.686,91212.0
2024-04-09 11:40:00,34.08,34.13,34.06,34.07,66779.0,33.686,33.7354,33.6662,33.6761,66779.0
2024-04-09 11:50:00,34.07,34.08,33.93,33.98,105708.0,33.6761,33.686,33.5377,33.5871,105708.0
2024-04-09 12:00:00,33.98,34.09,33.98,34.08,47853.0,33.5871,33.6959,33.5871,33.686,47853.0
2024-04-09 12:10:00,34.08,34.13,34.08,34.12,112434.0,33.686,33.7354,33.686,33.7255,112434.0
2024-04-09 12:20:00,34.12,34.13,34.08,34.11,76361.0,33.7255,33.7354,33.686,33.7156,76361.0
2024-04-09 12:30:00,34.12,34.13,34.06,34.1,70860.0,33.7255,33.7354,33.6662,33.7057,70860.0
2024-04-09 12:40:00,34.1,34.11,34.03,34.06,107537.0,33.7057,33.7156,33.6365,33.6662,107537.0
2024-04-09 12:50:00,34.07,34.09,34.05,34.06,33254.0,33.6761,33.6959,33.6563,33.6662,33254.0
2024-04-09 13:00:00,34.07,34.07,34.0,34.07,65838.0,33.6761,33.6761,33.6069,33.6761,65838.0
2024-04-09 13:10:00,34.06,34.07,34.02,34.05,34066.0,33.6662,33.6761,33.6267,33.6563,34066.0
2024-04-09 13:20:00,34.05,34.09,34.05,34.05,62886.0,33.6563,33.6959,33.6563,33.6563,62886.0
2024-04-09 13:30:00,34.05,34.11,34.05,34.09,72151.0,33.6563,33.7156,33.6563,33.6959,72151.0
2024-04-09 13:40:00,34.09,34.12,34.06,34.12,58522.0,33.6959,33.7255,33.6662,33.7255,58522.0
2024-04-09 13:50:00,34.12,34.13,34.09,34.09,54643.0,33.7255,33.7354,33.6959,33.6959,54643.0
2024-04-09 14:00:00,34.09,34.11,34.06,34.09,64024.0,33.6959,33.7156,33.6662,33.6959,64024.0
2024-04-09 14:10:00,34.1,34.15,34.08,34.14,63611.0,33.7057,33.7552,33.686,33.7453,63611.0
2024-04-09 14:20:00,34.15,34.15,34.12,34.12,71291.0,33.7552,33.7552,33.7255,33.7255,71291.0
2024-04-09 14:30:00,34.12,34.12,34.09,34.09,73109.0,33.7255,33.7255,33.6959,33.6959,73109.0
2024-04-09 14:40:00,34.09,34.12,34.08,34.09,36587.0,33.6959,33.7255,33.686,33.6959,36587.0
2024-04-09 14:50:00,34.09,34.12,34.06,34.11,50459.0,33.6959,33.7255,33.6662,33.7156,50459.0
2024-04-09 15:00:00,34.1,34.1,34.05,34.05,110372.0,33.7057,33.7057,33.6563,33.6563,110372.0
2024-04-09 15:10:00,34.05,34.05,34.02,34.05,68336.0,33.6563,33.6563,33.6267,33.6563,68336.0
2024-04-09 15:20:00,34.05,34.13,34.05,34.13,59057.0,33.6563,33.7354,33.6563,33.7354,59057.0
2024-04-09 15:30:00,34.12,34.12,34.09,34.11,72695.0,33.7255,33.7255,33.6959,33.7156,72695.0
2024-04-09 15:40:00,34.1,34.16,34.1,34.15,110137.0,33.7057,33.765,33.7057,33.7552,110137.0
2024-04-09 15:50:00,34.15,34.19,34.13,34.19,341175.0,33.7552,33.7947,33.7354,33.7947,341175.0
2024-04-10 09:30:00,33.32,33.35,32.98,33.24,1089443.0,32.9348,32.9644,32.5987,32.8557,1089443.0
2024-04-10 09:40:00,33.23,33.52,33.17,33.37,205129.0,32.8458,33.1324,32.7865,32.9842,205129.0
2024-04-10 09:50:00,33.38,33.72,33.36,33.68,142497.0,32.9941,33.3301,32.9743,33.2906,142497.0
2024-04-10 10:00:00,33.7,33.91,33.61,33.89,212929.0,33.3104,33.5179,33.2214,33.4982,212929.0
2024-04-10 10:10:00,33.88,33.93,33.7,33.93,196053.0,33.4883,33.5377,33.3104,33.5377,196053.0
2024-04-10 10:20:00,33.92,34.05,33.86,33.9,290535.0,33.5278,33.6563,33.4685,33.5081,290535.0
2024-04-10 10:30:00,33.89,34.02,33.87,34.01,137933.0,33.4982,33.6267,33.4784,33.6168,137933.0
2024-04-10 10:40:00,34.02,34.02,33.91,33.99,128599.0,33.6267,33.6267,33.5179,33.597,128599.0
2024-04-10 10:50:00,34.0,34.04,33.92,33.94,148545.0,33.6069,33.6464,33.5278,33.5476,148545.0
2024-04-10 11:00:00,33.95,33.99,33.73,33.74,134801.0,33.5575,33.597,33.34,33.3499,134801.0
2024-04-10 11:10:00,33.74,33.74,33.52,33.58,271310.0,33.3499,33.3499,33.1324,33.1918,271310.0
2024-04-10 11:20:00,33.58,33.69,33.58,33.69,63820.0,33.1918,33.3005,33.1918,33.3005,63820.0
2024-04-10 11:30:00,33.69,33.75,33.66,33.68,131529.0,33.3005,33.3598,33.2708,33.2906,131529.0
2024-04-10 11:40:00,33.68,33.69,33.59,33.62,106603.0,33.2906,33.3005,33.2016,33.2313,106603.0
2024-04-10 11:50:00,33.62,33.66,33.54,33.57,127179.0,33.2313,33.2708,33.1522,33.1819,127179.0
2024-04-10 12:00:00,33.58,33.64,33.55,33.63,85939.0,33.1918,33.2511,33.1621,33.2412,85939.0
2024-04-10 12:10:00,33.63,33.65,33.56,33.64,50849.0,33.2412,33.2609,33.172,33.2511,50849.0
2024-04-10 12:20:00,33.64,33.71,33.61,33.61,183956.0,33.2511,33.3202,33.2214,33.2214,183956.0
2024-04-10 12:30:00,33.62,33.65,33.59,33.62,54964.0,33.2313,33.2609,33.2016,33.2313,54964.0
2024-04-10 12:40:00,33.61,33.67,33.59,33.67,72276.0,33.2214,33.2807,33.2016,33.2807,72276.0
2024-04-10 12:50:00,33.67,33.67,33.63,33.64,54904.0,33.2807,33.2807,33.2412,33.2511,54904.0
2024-04-10 13:00:00,33.63,33.65,33.4,33.42,252102.0,33.2412,33.2609,33.0138,33.0336,252102.0
2024-04-10 13:10:00,33.41,33.48,33.36,33.48,252278.0,33.0237,33.0929,32.9743,33.0929,252278.0
2024-04-10 13:20:00,33.48,33.61,33.47,33.51,122346.0,33.0929,33.2214,33.083,33.1226,122346.0
2024-04-10 13:30:00,33.51,33.74,33.51,33.58,541988.0,33.1226,33.3499,33.1226,33.1918,541988.0
2024-04-10 13:40:00,33.58,33.69,33.57,33.67,174762.0,33.1918,33.3005,33.1819,33.2807,174762.0
2024-04-10 13:50:00,33.66,33.74,33.63,33.72,237426.0,33.2708,33.3499,33.2412,33.3301,237426.0
2024-04-10 14:00:00,33.73,33.76,33.67,33.72,113306.0,33.34,33.3697,33.2807,33.3301,113306.0
2024-04-10 14:10:00,33.72,33.77,33.67,33.72,94650.0,33.3301,33.3796,33.2807,33.3301,94650.0
2024-04-10 14:20:00,33.72,33.73,33.62,33.63,121051.0,33.3301,33.34,33.2313,33.2412,121051.0
2024-04-10 14:30:00,33.62,33.64,33.59,33.62,92063.0,33.2313,33.2511,33.2016,33.2313,92063.0
2024-04-10 14:40:00,33.62,33.66,33.58,33.6,91283.0,33.2313,33.2708,33.1918,33.2115,91283.0
2024-04-10 14:50:00,33.6,33.6,33.42,33.45,169631.0,33.2115,33.2115,33.0336,33.0633,169631.0
2024-04-10 15:00:00,33.45,33.56,33.45,33.54,108988.0,33.0633,33.172,33.0633,33.1522,108988.0
2024-04-10 15:10:00,33.53,33.6,33.53,33.59,152144.0,33.1423,33.2115,33.1423,33.2016,152144.0
2024-04-10 15:20:00,33.59,33.6,33.55,33.57,114356.0,33.2016,33.2115,33.1621,33.1819,114356.0
2024-04-10 15:30:00,33.56,33.59,33.53,33.55,173738.0,33.172,33.2016,33.1423,33.1621,173738.0
2024-04-10 15:40:00,33.55,33.62,33.55,33.61,119965.0,33.1621,33.2313,33.1621,33.2214,119965.0
2024-04-10 15:50:00,33.61,33.69,33.61,33.67,351316.0,33.2214,33.3005,33.2214,33.2807,351316.0
2024-04-11 09:30:00,34.14,34.28,33.96,33.96,572217.0,33.7453,33.8837,33.5674,33.5674,572217.0
2024-04-11 09:40:00,33.96,34.13,33.92,34.09,113794.0,33.5674,33.7354,33.5278,33.6959,113794.0
2024-04-11 09:50:00,34.1,34.1,33.95,33.95,109577.0,33.7057,33.7057,33.5575,33.5575,109577.0
2024-04-11 10:00:00,33.95,34.02,33.87,33.91,131006.0,33.5575,33.6267,33.4784,33.5179,131006.0
2024-04-11 10:10:00,33.91,33.97,33.69,33.69,275377.0,33.5179,33.5772,33.3005,33.3005,275377.0
2024-04-11 10:20:00,33.68,33.75,33.59,33.66,203396.0,33.2906,33.3598,33.2016,33.2708,203396.0
2024-04-11 10:30:00,33.66,33.71,33.54,33.59,192374.0,33.2708,33.3202,33.1522,33.2016,192374.0
2024-04-11 10:40:00,33.59,33.65,33.55,33.63,95148.0,33.2016,33.2609,33.1621,33.2412,95148.0
2024-04-11 10:50:00,33.63,33.68,33.55,33.6,46442.0,33.2412,33.2906,33.1621,33.2115,46442.0
2024-04-11 11:00:00,33.61,33.72,33.59,33.67,59872.0,33.2214,33.3301,33.2016,33.2807,59872.0
2024-04-11 11:10:00,33.67,33.76,33.67,33.74,28418.0,33.2807,33.3697,33.2807,33.3499,28418.0
2024-04-11 11:20:00,33.75,33.76,33.66,33.66,55556.0,33.3598,33.3697,33.2708,33.2708,55556.0
2024-04-11 11:30:00,33.66,33.74,33.65,33.74,70047.0,33.2708,33.3499,33.2609,33.3499,70047.0
2024-04-11 11:40:00,33.75,33.82,33.74,33.8,89601.0,33.3598,33.429,33.3499,33.4092,89601.0
2024-04-11 11:50:00,33.8,33.92,33.8,33.92,39654.0,33.4092,33.5278,33.4092,33.5278,39654.0
2024-04-11 12:00:00,33.93,33.97,33.92,33.95,74109.0,33.5377,33.5772,33.5278,33.5575,74109.0
2024-04-11 12:10:00,33.96,33.96,33.91,33.95,54356.0,33.5674,33.5674,33.5179,33.5575,54356.0
2024-04-11 12:20:00,33.95,33.97,33.92,33.95,28257.0,33.5575,33.5772,33.5278,33.5575,28257.0
2024-04-11 12:30:00,33.93,33.98,33.92,33.93,37506.0,33.5377,33.5871,33.5278,33.5377,37506.0
2024-04-11 12:40:00,33.94,34.05,33.94,34.05,53316.0,33.5476,33.6563,33.5476,33.6563,53316.0
2024-04-11 12:50:00,34.05,34.1,34.05,34.06,77686.0,33.6563,33.7057,33.6563,33.6662,77686.0
2024-04-11 13:00:00,34.05,34.16,34.04,34.14,105627.0,33.6563,33.765,33.6464,33.7453,105627.0
2024-04-11 13:10:00,34.13,34.18,34.13,34.18,109170.0,33.7354,33.7848,33.7354,33.7848,109170.0
2024-04-11 13:20:00,34.18,34.23,34.18,34.18,67369.0,33.7848,33.8342,33.7848,33.7848,67369.0
2024-04-11 13:30:00,34.17,34.22,34.15,34.2,39098.0,33.7749,33.8244,33.7552,33.8046,39098.0
2024-04-11 13:40:00,34.19,34.23,34.16,34.21,59042.0,33.7947,33.8342,33.765,33.8145,59042.0
2024-04-11 13:50:00,34.22,34.25,34.19,34.19,95333.0,33.8244,33.854,33.7947,33.7947,95333.0
2024-04-11 14:00:00,34.2,34.31,34.17,34.28,120337.0,33.8046,33.9133,33.7749,33.8837,120337.0
2024-04-11 14:10:00,34.28,34.3,34.26,34.27,71652.0,33.8837,33.9034,33.8639,33.8738,71652.0
2024-04-11 14:20:00,34.26,34.37,34.26,34.33,86887.0,33.8639,33.9726,33.8639,33.9331,86887.0
2024-04-11 14:30:00,34.34,34.41,34.33,34.41,62172.0,33.943,34.0122,33.9331,34.0122,62172.0
2024-04-11 14:40:00,34.4,34.42,34.38,34.4,111116.0,34.0023,34.022,33.9825,34.0023,111116.0
2024-04-11 14:50:00,34.41,34.42,34.35,34.35,90087.0,34.0122,34.022,33.9528,33.9528,90087.0
2024-04-11 15:00:00,34.35,34.41,34.34,34.35,92023.0,33.9528,34.0122,33.943,33.9528,92023.0
2024-04-11 15:10:00,34.36,34.37,34.3,34.34,82691.0,33.9627,33.9726,33.9034,33.943,82691.0
2024-04-11 15:20:00,34.34,34.41,34.34,34.38,91514.0,33.943,34.0122,33.943,33.9825,91514.0
2024-04-11 15:30:00,34.38,34.41,34.37,34.41,143111.0,33.9825,34.0122,33.9726,34.0122,143111.0
2024-04-11 15:40:00,34.41,34.49,34.41,34.44,160333.0,34.0122,34.0912,34.0122,34.0418,160333.0
2024-04-11 15:50:00,34.43,34.47,34.38,34.45,462989.0,34.0319,34.0715,33.9825,34.0517,462989.0
2024-04-12 09:30:00,35.09,35.24,34.94,35.06,1023980.0,34.6843,34.8326,34.536,34.6546,1023980.0
2024-04-12 09:40:00,35.04,35.34,35.03,35.33,648195.0,34.6349,34.9314,34.625,34.9215,648195.0
2024-04-12 09:50:00,35.32,35.47,35.32,35.45,507862.0,34.9116,35.0599,34.9116,35.0401,507862.0
2024-04-12 10:00:00,35.45,35.5,35.32,35.39,409174.0,35.0401,35.0896,34.9116,34.9808,409174.0
2024-04-12 10:10:00,35.4,35.74,35.39,35.66,430192.0,34.9907,35.3268,34.9808,35.2477,430192.0
2024-04-12 10:20:00,35.66,35.66,35.33,35.38,242892.0,35.2477,35.2477,34.9215,34.9709,242892.0
2024-04-12 10:30:00,35.39,35.45,35.31,35.34,173975.0,34.9808,35.0401,34.9017,34.9314,173975.0
2024-04-12 10:40:00,35.35,35.5,35.35,35.45,163808.0,34.9413,35.0896,34.9413,35.0401,163808.0
2024-04-12 10:50:00,35.46,35.69,35.45,35.64,234118.0,35.05,35.2774,35.0401,35.2279,234118.0
2024-04-12 11:00:00,35.64,35.74,35.51,35.53,229542.0,35.2279,35.3268,35.0994,35.1192,229542.0
2024-04-12 11:10:00,35.53,35.53,35.25,35.28,298999.0,35.1192,35.1192,34.8424,34.8721,298999.0
2024-04-12 11:20:00,35.28,35.28,34.92,34.94,537938.0,34.8721,34.8721,34.5163,34.536,537938.0
2024-04-12 11:30:00,34.95,34.98,34.71,34.72,843217.0,34.5459,34.5756,34.3087,34.3186,843217.0
2024-04-12 11:40:00,34.73,34.88,34.66,34.82,467232.0,34.3285,34.4767,34.2593,34.4174,467232.0
2024-04-12 11:50:00,34.82,34.92,34.72,34.92,140730.0,34.4174,34.5163,34.3186,34.5163,140730.0
2024-04-12 12:00:00,34.92,34.93,34.81,34.87,108879.0,34.5163,34.5261,34.4075,34.4668,108879.0
2024-04-12 12:10:00,34.88,34.88,34.64,34.64,122990.0,34.4767,34.4767,34.2395,34.2395,122990.0
2024-04-12 12:20:00,34.64,34.66,34.44,34.44,379452.0,34.2395,34.2593,34.0418,34.0418,379452.0
2024-04-12 12:30:00,34.45,34.5,34.27,34.3,678884.0,34.0517,34.1011,33.8738,33.9034,678884.0
2024-04-12 12:40:00,34.3,34.33,34.06,34.11,394490.0,33.9034,33.9331,33.6662,33.7156,394490.0
2024-04-12 12:50:00,34.1,34.37,34.1,34.33,201576.0,33.7057,33.9726,33.7057,33.9331,201576.0
2024-04-12 13:00:00,34.33,34.41,34.27,34.3,132250.0,33.9331,34.0122,33.8738,33.9034,132250.0
2024-04-12 13:10:00,34.3,34.4,34.23,34.23,173940.0,33.9034,34.0023,33.8342,33.8342,173940.0
2024-04-12 13:20:00,34.22,34.27,34.13,34.26,227677.0,33.8244,33.8738,33.7354,33.8639,227677.0
2024-04-12 13:30:00,34.25,34.27,34.08,34.13,151214.0,33.854,33.8738,33.686,33.7354,151214.0
2024-04-12 13:40:00,34.13,34.15,34.02,34.08,222740.0,33.7354,33.7552,33.6267,33.686,222740.0
2024-04-12 13:50:00,34.09,34.2,34.08,34.11,135241.0,33.6959,33.8046,33.686,33.7156,135241.0
2024-04-12 14:00:00,34.11,34.11,34.02,34.05,222829.0,33.7156,33.7156,33.6267,33.6563,222829.0
2024-04-12 14:10:00,34.05,34.09,33.92,33.96,154876.0,33.6563,33.6959,33.5278,33.5674,154876.0
2024-04-12 14:20:00,33.95,33.97,33.74,33.77,257877.0,33.5575,33.5772,33.3499,33.3796,257877.0
2024-04-12 14:30:00,33.77,33.8,33.66,33.69,327902.0,33.3796,33.4092,33.2708,33.3005,327902.0
2024-04-12 14:40:00,33.67,33.68,33.55,33.65,291252.0,33.2807,33.2906,33.1621,33.2609,291252.0
2024-04-12 14:50:00,33.65,33.69,33.55,33.66,188879.0,33.2609,33.3005,33.1621,33.2708,188879.0
2024-04-12 15:00:00,33.65,33.65,33.48,33.6,260660.0,33.2609,33.2609,33.0929,33.2115,260660.0
2024-04-12 15:10:00,33.61,33.63,33.45,33.57,290006.0,33.2214,33.2412,33.0633,33.1819,290006.0
2024-04-12 15:20:00,33.56,33.63,33.52,33.59,290959.0,33.172,33.2412,33.1324,33.2016,290959.0
2024-04-12 15:30:00,33.59,33.63,33.55,33.56,296614.0,33.2016,33.2412,33.1621,33.172,296614.0
2024-04-12 15:40:00,33.56,33.74,33.56,33.73,287475.0,33.172,33.3499,33.172,33.34,287475.0
2024-04-12 15:50:00,33.73,33.8,33.67,33.75,743940.0,33.34,33.4092,33.2807,33.3598,743940.0
2024-04-15 09:30:00,34.08,34.14,33.65,33.71,832694.0,33.686,33.7453,33.2609,33.3202,832694.0
2024-04-15 09:40:00,33.73,33.75,33.45,33.67,302101.0,33.34,33.3598,33.0633,33.2807,302101.0
2024-04-15 09:50:00,33.68,33.71,33.44,33.65,277875.0,33.2906,33.3202,33.0534,33.2609,277875.0
2024-04-15 10:00:00,33.66,33.69,33.05,33.09,489085.0,33.2708,33.3005,32.6679,32.7074,489085.0
2024-04-15 10:10:00,33.09,33.22,33.0,33.15,545043.0,32.7074,32.8359,32.6185,32.7667,545043.0
2024-04-15 10:20:00,33.15,33.18,33.01,33.12,326074.0,32.7667,32.7964,32.6283,32.7371,326074.0
2024-04-15 10:30:00,33.13,33.38,33.13,33.32,301482.0,32.747,32.9941,32.747,32.9348,301482.0
2024-04-15 10:40:00,33.33,33.42,33.3,33.39,292751.0,32.9446,33.0336,32.915,33.0039,292751.0
2024-04-15 10:50:00,33.4,33.48,33.34,33.4,164584.0,33.0138,33.0929,32.9545,33.0138,164584.0
2024-04-15 11:00:00,33.41,33.42,33.27,33.34,95359.0,33.0237,33.0336,32.8853,32.9545,95359.0
2024-04-15 11:10:00,33.35,33.41,33.22,33.22,91989.0,32.9644,33.0237,32.8359,32.8359,91989.0
2024-04-15 11:20:00,33.23,33.4,33.2,33.35,71726.0,32.8458,33.0138,32.8161,32.9644,71726.0
2024-04-15 11:30:00,33.36,33.42,33.27,33.29,194701.0,32.9743,33.0336,32.8853,32.9051,194701.0
2024-04-15 11:40:00,33.3,33.34,33.27,33.33,75644.0,32.915,32.9545,32.8853,32.9446,75644.0
2024-04-15 11:50:00,33.33,33.46,33.31,33.42,92252.0,32.9446,33.0731,32.9249,33.0336,92252.0
2024-04-15 12:00:00,33.43,33.43,33.34,33.34,115264.0,33.0435,33.0435,32.9545,32.9545,115264.0
2024-04-15 12:10:00,33.36,33.37,33.28,33.3,113865.0,32.9743,32.9842,32.8952,32.915,113865.0
2024-04-15 12:20:00,33.31,33.31,33.21,33.22,122496.0,32.9249,32.9249,32.826,32.8359,122496.0
2024-04-15 12:30:00,33.21,33.21,33.16,33.19,88646.0,32.826,32.826,32.7766,32.8063,88646.0
2024-04-15 12:40:00,33.19,33.34,33.19,33.3,90161.0,32.8063,32.9545,32.8063,32.915,90161.0
2024-04-15 12:50:00,33.29,33.37,33.28,33.3,79733.0,32.9051,32.9842,32.8952,32.915,79733.0
2024-04-15 13:00:00,33.3,33.3,33.23,33.25,100823.0,32.915,32.915,32.8458,32.8656,100823.0
2024-04-15 13:10:00,33.25,33.28,33.22,33.27,98701.0,32.8656,32.8952,32.8359,32.8853,98701.0
2024-04-15 13:20:00,33.27,33.4,33.22,33.39,160853.0,32.8853,33.0138,32.8359,33.0039,160853.0
2024-04-15 13:30:00,33.38,33.38,33.22,33.34,152498.0,32.9941,32.9941,32.8359,32.9545,152498.0
2024-04-15 13:40:00,33.34,33.43,33.27,33.3,90307.0,32.9545,33.0435,32.8853,32.915,90307.0
2024-04-15 13:50:00,33.3,33.48,33.3,33.44,115966.0,32.915,33.0929,32.915,33.0534,115966.0
2024-04-15 14:00:00,33.44,33.44,33.31,33.34,68326.0,33.0534,33.0534,32.9249,32.9545,68326.0
2024-04-15 14:10:00,33.34,33.34,33.22,33.28,118041.0,32.9545,32.9545,32.8359,32.8952,118041.0
2024-04-15 14:20:00,33.27,33.28,33.22,33.22,98868.0,32.8853,32.8952,32.8359,32.8359,98868.0
2024-04-15 14:30:00,33.22,33.3,33.18,33.28,103441.0,32.8359,32.915,32.7964,32.8952,103441.0
2024-04-15 14:40:00,33.28,33.34,33.27,33.28,95237.0,32.8952,32.9545,32.8853,32.8952,95237.0
2024-04-15 14:50:00,33.28,33.46,33.26,33.43,156449.0,32.8952,33.0731,32.8754,33.0435,156449.0
2024-04-15 15:00:00,33.41,33.52,33.34,33.52,203590.0,33.0237,33.1324,32.9545,33.1324,203590.0
2024-04-15 15:10:00,33.52,33.59,33.51,33.52,164732.0,33.1324,33.2016,33.1226,33.1324,164732.0
2024-04-15 15:20:00,33.52,33.7,33.51,33.59,214876.0,33.1324,33.3104,33.1226,33.2016,214876.0
2024-04-15 15:30:00,33.59,33.61,33.51,33.55,147900.0,33.2016,33.2214,33.1226,33.1621,147900.0
2024-04-15 15:40:00,33.54,33.55,33.45,33.52,152677.0,33.1522,33.1621,33.0633,33.1324,152677.0
2024-04-15 15:50:00,33.51,33.55,33.48,33.52,361743.0,33.1226,33.1621,33.0929,33.1324,361743.0
2024-04-16 09:30:00,33.09,33.09,32.5,32.57,993551.0,32.7074,32.7074,32.1242,32.1934,993551.0
2024-04-16 09:40:00,32.57,32.72,32.47,32.67,249713.0,32.1934,32.3417,32.0946,32.2923,249713.0
2024-04-16 09:50:00,32.67,32.68,32.57,32.6,157034.0,32.2923,32.3022,32.1934,32.2231,157034.0
2024-04-16 10:00:00,32.6,32.73,32.59,32.65,105007.0,32.2231,32.3516,32.2132,32.2725,105007.0
2024-04-16 10:10:00,32.63,32.72,32.54,32.66,163326.0,32.2527,32.3417,32.1638,32.2824,163326.0
2024-04-16 10:20:00,32.66,32.68,32.51,32.51,160284.0,32.2824,32.3022,32.1341,32.1341,160284.0
2024-04-16 10:30:00,32.51,32.56,32.43,32.45,244763.0,32.1341,32.1835,32.055,32.0748,244763.0
2024-04-16 10:40:00,32.45,32.7,32.44,32.69,190337.0,32.0748,32.3219,32.0649,32.312,190337.0
2024-04-16 10:50:00,32.69,32.79,32.65,32.78,236786.0,32.312,32.4109,32.2725,32.401,236786.0
2024-04-16 11:00:00,32.79,33.12,32.78,33.07,310367.0,32.4109,32.7371,32.401,32.6876,310367.0
2024-04-16 11:10:00,33.08,33.08,32.91,32.96,299493.0,32.6975,32.6975,32.5295,32.5789,299493.0
2024-04-16 11:20:00,32.95,32.95,32.8,32.87,184675.0,32.569,32.569,32.4208,32.49,184675.0
2024-04-16 11:30:00,32.86,32.98,32.83,32.97,163947.0,32.4801,32.5987,32.4504,32.5888,163947.0
2024-04-16 11:40:00,32.98,33.02,32.88,32.91,80001.0,32.5987,32.6382,32.4998,32.5295,80001.0
2024-04-16 11:50:00,32.91,33.06,32.91,32.99,78535.0,32.5295,32.6778,32.5295,32.6086,78535.0
2024-04-16 12:00:00,32.98,33.19,32.97,33.18,91479.0,32.5987,32.8063,32.5888,32.7964,91479.0
2024-04-16 12:10:00,33.18,33.19,33.08,33.13,119009.0,32.7964,32.8063,32.6975,32.747,119009.0
2024-04-16 12:20:00,33.14,33.16,33.09,33.1,77309.0,32.7568,32.7766,32.7074,32.7173,77309.0
2024-04-16 12:30:00,33.1,33.16,33.07,33.09,88459.0,32.7173,32.7766,32.6876,32.7074,88459.0
2024-04-16 12:40:00,33.09,33.22,33.09,33.2,130021.0,32.7074,32.8359,32.7074,32.8161,130021.0
2024-04-16 12:50:00,33.2,33.24,33.13,33.24,135072.0,32.8161,32.8557,32.747,32.8557,135072.0
2024-04-16 13:00:00,33.24,33.25,33.11,33.15,83455.0,32.8557,32.8656,32.7272,32.7667,83455.0
2024-04-16 13:10:00,33.15,33.15,33.09,33.12,64872.0,32.7667,32.7667,32.7074,32.7371,64872.0
2024-04-16 13:20:00,33.11,33.14,33.05,33.06,76677.0,32.7272,32.7568,32.6679,32.6778,76677.0
2024-04-16 13:30:00,33.06,33.06,32.82,32.98,281022.0,32.6778,32.6778,32.4405,32.5987,281022.0
2024-04-16 13:40:00,33.0,33.06,32.89,32.89,170247.0,32.6185,32.6778,32.5097,32.5097,170247.0
2024-04-16 13:50:00,32.89,32.92,32.8,32.91,300860.0,32.5097,32.5394,32.4208,32.5295,300860.0
2024-04-16 14:00:00,32.91,33.18,32.84,33.15,144511.0,32.5295,32.7964,32.4603,32.7667,144511.0
2024-04-16 14:10:00,33.15,33.18,32.97,32.97,89007.0,32.7667,32.7964,32.5888,32.5888,89007.0
2024-04-16 14:20:00,32.98,33.03,32.92,33.01,109433.0,32.5987,32.6481,32.5394,32.6283,109433.0
2024-04-16 14:30:00,33.02,33.14,32.97,33.1,102550.0,32.6382,32.7568,32.5888,32.7173,102550.0
2024-04-16 14:40:00,33.1,33.14,33.08,33.1,56961.0,32.7173,32.7568,32.6975,32.7173,56961.0
2024-04-16 14:50:00,33.1,33.21,33.1,33.2,42988.0,32.7173,32.826,32.7173,32.8161,42988.0
2024-04-16 15:00:00,33.21,33.23,33.15,33.21,49471.0,32.826,32.8458,32.7667,32.826,49471.0
2024-04-16 15:10:00,33.21,33.22,33.17,33.22,52932.0,32.826,32.8359,32.7865,32.8359,52932.0
2024-04-16 15:20:00,33.22,33.23,33.19,33.21,63353.0,32.8359,32.8458,32.8063,32.826,63353.0
2024-04-16 15:30:00,33.2,33.21,33.01,33.07,91680.0,32.8161,32.826,32.6283,32.6876,91680.0
2024-04-16 15:40:00,33.07,33.07,32.99,33.06,102073.0,32.6876,32.6876,32.6086,32.6778,102073.0
2024-04-16 15:50:00,33.05,33.05,32.99,33.01,361720.0,32.6679,32.6679,32.6086,32.6283,361720.0
2024-04-17 09:30:00,33.32,33.82,33.32,33.63,799773.0,32.9348,33.429,32.9348,33.2412,799773.0
2024-04-17 09:40:00,33.63,33.95,33.57,33.88,155917.0,33.2412,33.5575,33.1819,33.4883,155917.0
2024-04-17 09:50:00,33.88,33.94,33.75,33.84,99608.0,33.4883,33.5476,33.3598,33.4487,99608.0
2024-04-17 10:00:00,33.84,33.84,33.59,33.68,107388.0,33.4487,33.4487,33.2016,33.2906,107388.0
2024-04-17 10:10:00,33.69,33.72,33.61,33.65,100798.0,33.3005,33.3301,33.2214,33.2609,100798.0
2024-04-17 10:20:00,33.64,33.8,33.59,33.8,131508.0,33.2511,33.4092,33.2016,33.4092,131508.0
2024-04-17 10:30:00,33.79,33.82,33.72,33.8,161809.0,33.3993,33.429,33.3301,33.4092,161809.0
2024-04-17 10:40:00,33.8,33.93,33.79,33.91,134904.0,33.4092,33.5377,33.3993,33.5179,134904.0
2024-04-17 10:50:00,33.91,33.91,33.74,33.77,105881.0,33.5179,33.5179,33.3499,33.3796,105881.0
2024-04-17 11:00:00,33.78,33.93,33.78,33.89,127549.0,33.3894,33.5377,33.3894,33.4982,127549.0
2024-04-17 11:10:00,33.9,33.92,33.73,33.73,107360.0,33.5081,33.5278,33.34,33.34,107360.0
2024-04-17 11:20:00,33.73,33.79,33.7,33.7,183115.0,33.34,33.3993,33.3104,33.3104,183115.0
2024-04-17 11:30:00,33.7,33.72,33.58,33.71,194294.0,33.3104,33.3301,33.1918,33.3202,194294.0
2024-04-17 11:40:00,33.72,33.74,33.66,33.71,50266.0,33.3301,33.3499,33.2708,33.3202,50266.0
2024-04-17 11:50:00,33.72,33.74,33.59,33.59,53053.0,33.3301,33.3499,33.2016,33.2016,53053.0
2024-04-17 12:00:00,33.59,33.62,33.43,33.44,91735.0,33.2016,33.2313,33.0435,33.0534,91735.0
2024-04-17 12:10:00,33.46,33.55,33.45,33.47,51578.0,33.0731,33.1621,33.0633,33.083,51578.0
2024-04-17 12:20:00,33.48,33.53,33.45,33.45,74050.0,33.0929,33.1423,33.0633,33.0633,74050.0
2024-04-17 12:30:00,33.45,33.45,33.28,33.29,140242.0,33.0633,33.0633,32.8952,32.9051,140242.0
2024-04-17 12:40:00,33.29,33.34,33.12,33.2,373116.0,32.9051,32.9545,32.7371,32.8161,373116.0
2024-04-17 12:50:00,33.21,33.39,33.21,33.39,149261.0,32.826,33.0039,32.826,33.0039,149261.0
2024-04-17 13:00:00,33.37,33.41,33.33,33.4,160211.0,32.9842,33.0237,32.9446,33.0138,160211.0
2024-04-17 13:10:00,33.41,33.55,33.41,33.51,192072.0,33.0237,33.1621,33.0237,33.1226,192072.0
2024-04-17 13:20:00,33.5,33.59,33.49,33.55,54817.0,33.1127,33.2016,33.1028,33.1621,54817.0
2024-04-17 13:30:00,33.55,33.66,33.55,33.64,68459.0,33.1621,33.2708,33.1621,33.2511,68459.0
2024-04-17 13:40:00,33.64,33.66,33.57,33.6,72124.0,33.2511,33.2708,33.1819,33.2115,72124.0
2024-04-17 13:50:00,33.63,33.69,33.61,33.66,93849.0,33.2412,33.3005,33.2214,33.2708,93849.0
2024-04-17 14:00:00,33.66,33.8,33.65,33.8,53443.0,33.2708,33.4092,33.2609,33.4092,53443.0
2024-04-17 14:10:00,33.8,33.8,33.69,33.72,109502.0,33.4092,33.4092,33.3005,33.3301,109502.0
2024-04-17 14:20:00,33.72,33.72,33.66,33.67,61358.0,33.3301,33.3301,33.2708,33.2807,61358.0
2024-04-17 14:30:00,33.68,33.69,33.63,33.69,54083.0,33.2906,33.3005,33.2412,33.3005,54083.0
2024-04-17 14:40:00,33.69,33.78,33.69,33.69,61434.0,33.3005,33.3894,33.3005,33.3005,61434.0
2024-04-17 14:50:00,33.7,33.7,33.57,33.6,81292.0,33.3104,33.3104,33.1819,33.2115,81292.0
2024-04-17 15:00:00,33.6,33.6,33.5,33.5,109719.0,33.2115,33.2115,33.1127,33.1127,109719.0
2024-04-17 15:10:00,33.49,33.5,33.45,33.49,97953.0,33.1028,33.1127,33.0633,33.1028,97953.0
2024-04-17 15:20:00,33.49,33.53,33.47,33.47,98282.0,33.1028,33.1423,33.083,33.083,98282.0
2024-04-17 15:30:00,33.46,33.55,33.46,33.51,86633.0,33.0731,33.1621,33.0731,33.1226,86633.0
2024-04-17 15:40:00,33.51,33.53,33.48,33.49,327481.0,33.1226,33.1423,33.0929,33.1028,327481.0
2024-04-17 15:50:00,33.49,33.56,33.45,33.56,344349.0,33.1028,33.172,33.0633,33.172,344349.0
2024-04-18 09:30:00,34.03,34.09,33.54,33.55,627324.0,33.6365,33.6959,33.1522,33.1621,627324.0
2024-04-18 09:40:00,33.55,33.76,33.46,33.73,231718.0,33.1621,33.3697,33.0731,33.34,231718.0
2024-04-18 09:50:00,33.73,33.79,33.68,33.75,76635.0,33.34,33.3993,33.2906,33.3598,76635.0
2024-04-18 10:00:00,33.76,33.81,33.62,33.77,106950.0,33.3697,33.4191,33.2313,33.3796,106950.0
2024-04-18 10:10:00,33.76,33.84,33.72,33.77,58892.0,33.3697,33.4487,33.3301,33.3796,58892.0
2024-04-18 10:20:00,33.77,33.77,33.63,33.67,115630.0,33.3796,33.3796,33.2412,33.2807,115630.0
2024-04-18 10:30:00,33.67,33.71,33.54,33.59,111465.0,33.2807,33.3202,33.1522,33.2016,111465.0
2024-04-18 10:40:00,33.6,33.67,33.56,33.65,136450.0,33.2115,33.2807,33.172,33.2609,136450.0
2024-04-18 10:50:00,33.63,33.74,33.61,33.67,85305.0,33.2412,33.3499,33.2214,33.2807,85305.0
2024-04-18 11:00:00,33.67,33.8,33.67,33.8,53414.0,33.2807,33.4092,33.2807,33.4092,53414.0
2024-04-18 11:10:00,33.81,33.9,33.8,33.89,74818.0,33.4191,33.5081,33.4092,33.4982,74818.0
2024-04-18 11:20:00,33.88,33.95,33.87,33.89,65357.0,33.4883,33.5575,33.4784,33.4982,65357.0
2024-04-18 11:30:00,33.89,33.91,33.86,33.88,47065.0,33.4982,33.5179,33.4685,33.4883,47065.0
2024-04-18 11:40:00,33.86,33.86,33.65,33.7,88396.0,33.4685,33.4685,33.2609,33.3104,88396.0
2024-04-18 11:50:00,33.7,33.74,33.68,33.73,32210.0,33.3104,33.3499,33.2906,33.34,32210.0
2024-04-18 12:00:00,33.75,33.77,33.72,33.75,23196.0,33.3598,33.3796,33.3301,33.3598,23196.0
2024-04-18 12:10:00,33.75,33.8,33.75,33.78,28140.0,33.3598,33.4092,33.3598,33.3894,28140.0
2024-04-18 12:20:00,33.77,33.84,33.73,33.84,28713.0,33.3796,33.4487,33.34,33.4487,28713.0
2024-04-18 12:30:00,33.85,33.88,33.8,33.8,50760.0,33.4586,33.4883,33.4092,33.4092,50760.0
2024-04-18 12:40:00,33.8,33.84,33.76,33.8,37542.0,33.4092,33.4487,33.3697,33.4092,37542.0
2024-04-18 12:50:00,33.8,33.85,33.77,33.84,32596.0,33.4092,33.4586,33.3796,33.4487,32596.0
2024-04-18 13:00:00,33.83,33.88,33.78,33.82,94498.0,33.4389,33.4883,33.3894,33.429,94498.0
2024-04-18 13:10:00,33.83,33.83,33.71,33.73,43654.0,33.4389,33.4389,33.3202,33.34,43654.0
2024-04-18 13:20:00,33.73,33.75,33.66,33.74,41988.0,33.34,33.3598,33.2708,33.3499,41988.0
2024-04-18 13:30:00,33.73,33.74,33.7,33.71,23407.0,33.34,33.3499,33.3104,33.3202,23407.0
2024-04-18 13:40:00,33.71,33.75,33.67,33.71,22015.0,33.3202,33.3598,33.2807,33.3202,22015.0
2024-04-18 13:50:00,33.71,33.75,33.69,33.75,20372.0,33.3202,33.3598,33.3005,33.3598,20372.0
2024-04-18 14:00:00,33.74,33.74,33.62,33.63,26402.0,33.3499,33.3499,33.2313,33.2412,26402.0
2024-04-18 14:10:00,33.62,33.62,33.55,33.6,28405.0,33.2313,33.2313,33.1621,33.2115,28405.0
2024-04-18 14:20:00,33.59,33.65,33.59,33.65,43229.0,33.2016,33.2609,33.2016,33.2609,43229.0
2024-04-18 14:30:00,33.65,33.66,33.58,33.58,60610.0,33.2609,33.2708,33.1918,33.1918,60610.0
2024-04-18 14:40:00,33.59,33.67,33.58,33.67,32945.0,33.2016,33.2807,33.1918,33.2807,32945.0
2024-04-18 14:50:00,33.65,33.65,33.56,33.61,46378.0,33.2609,33.2609,33.172,33.2214,46378.0
2024-04-18 15:00:00,33.63,33.67,33.63,33.65,46983.0,33.2412,33.2807,33.2412,33.2609,46983.0
2024-04-18 15:10:00,33.67,33.7,33.66,33.7,32148.0,33.2807,33.3104,33.2708,33.3104,32148.0
2024-04-18 15:20:00,33.7,33.7,33.63,33.63,88306.0,33.3104,33.3104,33.2412,33.2412,88306.0
2024-04-18 15:30:00,33.64,33.67,33.63,33.67,74534.0,33.2511,33.2807,33.2412,33.2807,74534.0
2024-04-18 15:40:00,33.67,33.7,33.65,33.69,73544.0,33.2807,33.3104,33.2609,33.3005,73544.0
2024-04-18 15:50:00,33.69,33.76,33.69,33.74,306127.0,33.3005,33.3697,33.3005,33.3499,306127.0
2024-04-19 09:30:00,33.8,34.02,33.73,33.93,334870.0,33.4092,33.6267,33.34,33.5377,334870.0
2024-04-19 09:40:00,33.94,33.98,33.85,33.92,121903.0,33.5476,33.5871,33.4586,33.5278,121903.0
2024-04-19 09:50:00,33.91,34.01,33.88,33.93,84091.0,33.5179,33.6168,33.4883,33.5377,84091.0
2024-04-19 10:00:00,33.97,34.03,33.94,33.95,68745.0,33.5772,33.6365,33.5476,33.5575,68745.0
2024-04-19 10:10:00,33.94,34.0,33.88,33.98,160673.0,33.5476,33.6069,33.4883,33.5871,160673.0
2024-04-19 10:20:00,33.98,34.1,33.98,34.1,78890.0,33.5871,33.7057,33.5871,33.7057,78890.0
2024-04-19 10:30:00,34.11,34.19,34.02,34.1,140195.0,33.7156,33.7947,33.6267,33.7057,140195.0
2024-04-19 10:40:00,34.1,34.2,34.1,34.11,132098.0,33.7057,33.8046,33.7057,33.7156,132098.0
2024-04-19 10:50:00,34.11,34.18,34.05,34.13,166490.0,33.7156,33.7848,33.6563,33.7354,166490.0
2024-04-19 11:00:00,34.13,34.22,34.13,34.22,91704.0,33.7354,33.8244,33.7354,33.8244,91704.0
2024-04-19 11:10:00,34.22,34.22,34.14,34.14,64602.0,33.8244,33.8244,33.7453,33.7453,64602.0
2024-04-19 11:20:00,34.15,34.2,34.13,34.18,62535.0,33.7552,33.8046,33.7354,33.7848,62535.0
2024-04-19 11:30:00,34.18,34.19,34.09,34.17,64707.0,33.7848,33.7947,33.6959,33.7749,64707.0
2024-04-19 11:40:00,34.18,34.18,34.1,34.16,66814.0,33.7848,33.7848,33.7057,33.765,66814.0
2024-04-19 11:50:00,34.16,34.2,34.16,34.16,62200.0,33.765,33.8046,33.765,33.765,62200.0
2024-04-19 12:00:00,34.16,34.18,34.07,34.09,35173.0,33.765,33.7848,33.6761,33.6959,35173.0
2024-04-19 12:10:00,34.09,34.11,33.99,33.99,88236.0,33.6959,33.7156,33.597,33.597,88236.0
2024-04-19 12:20:00,33.99,34.04,33.99,34.01,46750.0,33.597,33.6464,33.597,33.6168,46750.0
2024-04-19 12:30:00,34.01,34.08,34.01,34.08,67357.0,33.6168,33.686,33.6168,33.686,67357.0
2024-04-19 12:40:00,34.08,34.16,34.08,34.15,58581.0,33.686,33.765,33.686,33.7552,58581.0
2024-04-19 12:50:00,34.15,34.27,34.15,34.26,90250.0,33.7552,33.8738,33.7552,33.8639,90250.0
2024-04-19 13:00:00,34.27,34.31,34.22,34.24,89282.0,33.8738,33.9133,33.8244,33.8441,89282.0
2024-04-19 13:10:00,34.23,34.23,34.17,34.19,108425.0,33.8342,33.8342,33.7749,33.7947,108425.0
2024-04-19 13:20:00,34.2,34.22,34.16,34.17,24846.0,33.8046,33.8244,33.765,33.7749,24846.0
2024-04-19 13:30:00,34.17,34.21,34.16,34.16,30391.0,33.7749,33.8145,33.765,33.765,30391.0
2024-04-19 13:40:00,34.16,34.17,34.12,34.16,43353.0,33.765,33.7749,33.7255,33.765,43353.0
2024-04-19 13:50:00,34.16,34.17,34.13,34.13,42311.0,33.765,33.7749,33.7354,33.7354,42311.0
2024-04-19 14:00:00,34.13,34.13,34.05,34.06,71352.0,33.7354,33.7354,33.6563,33.6662,71352.0
2024-04-19 14:10:00,34.06,34.12,34.06,34.1,70690.0,33.6662,33.7255,33.6662,33.7057,70690.0
2024-04-19 14:20:00,34.1,34.13,34.09,34.1,40649.0,33.7057,33.7354,33.6959,33.7057,40649.0
2024-04-19 14:30:00,34.09,34.11,34.05,34.05,39481.0,33.6959,33.7156,33.6563,33.6563,39481.0
2024-04-19 14:40:00,34.05,34.08,34.01,34.07,61451.0,33.6563,33.686,33.6168,33.6761,61451.0
2024-04-19 14:50:00,34.08,34.1,34.03,34.1,81256.0,33.686,33.7057,33.6365,33.7057,81256.0
2024-04-19 15:00:00,34.1,34.1,34.02,34.06,75014.0,33.7057,33.7057,33.6267,33.6662,75014.0
2024-04-19 15:10:00,34.06,34.09,34.06,34.06,75842.0,33.6662,33.6959,33.6662,33.6662,75842.0
2024-04-19 15:20:00,34.07,34.09,34.04,34.09,40007.0,33.6761,33.6959,33.6464,33.6959,40007.0
2024-04-19 15:30:00,34.09,34.12,34.06,34.06,88871.0,33.6959,33.7255,33.6662,33.6662,88871.0
2024-04-19 15:40:00,34.06,34.07,33.99,33.99,127497.0,33.6662,33.6761,33.597,33.597,127497.0
2024-04-19 15:50:00,34.0,34.06,33.99,34.05,553697.0,33.6069,33.6662,33.597,33.6563,553697.0
2024-04-22 09:30:00,32.67,32.81,32.44,32.65,1230576.0,32.2923,32.4307,32.0649,32.2725,1230576.0
2024-04-22 09:40:00,32.65,32.92,32.62,32.91,329195.0,32.2725,32.5394,32.2428,32.5295,329195.0
2024-04-22 09:50:00,32.9,32.97,32.81,32.88,292408.0,32.5196,32.5888,32.4307,32.4998,292408.0
2024-04-22 10:00:00,32.89,32.94,32.85,32.91,174012.0,32.5097,32.5591,32.4702,32.5295,174012.0
2024-04-22 10:10:00,32.91,32.98,32.85,32.92,128050.0,32.5295,32.5987,32.4702,32.5394,128050.0
2024-04-22 10:20:00,32.93,33.11,32.93,33.1,173622.0,32.5493,32.7272,32.5493,32.7173,173622.0
2024-04-22 10:30:00,33.1,33.19,33.05,33.19,90478.0,32.7173,32.8063,32.6679,32.8063,90478.0
2024-04-22 10:40:00,33.19,33.19,33.06,33.13,81155.0,32.8063,32.8063,32.6778,32.747,81155.0
2024-04-22 10:50:00,33.13,33.14,33.02,33.03,65509.0,32.747,32.7568,32.6382,32.6481,65509.0
2024-04-22 11:00:00,33.02,33.02,32.84,32.84,95645.0,32.6382,32.6382,32.4603,32.4603,95645.0
2024-04-22 11:10:00,32.84,32.84,32.6,32.6,202554.0,32.4603,32.4603,32.2231,32.2231,202554.0
2024-04-22 11:20:00,32.6,32.65,32.56,32.62,243057.0,32.2231,32.2725,32.1835,32.2428,243057.0
2024-04-22 11:30:00,32.63,32.72,32.63,32.71,191298.0,32.2527,32.3417,32.2527,32.3318,191298.0
2024-04-22 11:40:00,32.71,32.79,32.66,32.78,123076.0,32.3318,32.4109,32.2824,32.401,123076.0
2024-04-22 11:50:00,32.77,32.77,32.7,32.71,109454.0,32.3911,32.3911,32.3219,32.3318,109454.0
2024-04-22 12:00:00,32.71,32.78,32.7,32.77,93203.0,32.3318,32.401,32.3219,32.3911,93203.0
2024-04-22 12:10:00,32.75,32.79,32.72,32.76,68972.0,32.3713,32.4109,32.3417,32.3812,68972.0
2024-04-22 12:20:00,32.76,32.76,32.6,32.62,102630.0,32.3812,32.3812,32.2231,32.2428,102630.0
2024-04-22 12:30:00,32.62,32.66,32.6,32.65,139084.0,32.2428,32.2824,32.2231,32.2725,139084.0
2024-04-22 12:40:00,32.65,32.67,32.62,32.63,65695.0,32.2725,32.2923,32.2428,32.2527,65695.0
2024-04-22 12:50:00,32.64,32.69,32.63,32.67,91961.0,32.2626,32.312,32.2527,32.2923,91961.0
2024-04-22 13:00:00,32.68,32.73,32.66,32.73,54861.0,32.3022,32.3516,32.2824,32.3516,54861.0
2024-04-22 13:10:00,32.74,32.76,32.65,32.67,89369.0,32.3615,32.3812,32.2725,32.2923,89369.0
2024-04-22 13:20:00,32.67,32.72,32.65,32.69,77074.0,32.2923,32.3417,32.2725,32.312,77074.0
2024-04-22 13:30:00,32.69,32.71,32.65,32.66,92085.0,32.312,32.3318,32.2725,32.2824,92085.0
2024-04-22 13:40:00,32.66,32.66,32.6,32.6,93747.0,32.2824,32.2824,32.2231,32.2231,93747.0
2024-04-22 13:50:00,32.6,32.66,32.59,32.6,108576.0,32.2231,32.2824,32.2132,32.2231,108576.0
2024-04-22 14:00:00,32.6,32.62,32.55,32.56,134030.0,32.2231,32.2428,32.1737,32.1835,134030.0
2024-04-22 14:10:00,32.56,32.6,32.56,32.59,82843.0,32.1835,32.2231,32.1835,32.2132,82843.0
2024-04-22 14:20:00,32.6,32.62,32.59,32.59,119448.0,32.2231,32.2428,32.2132,32.2132,119448.0
2024-04-22 14:30:00,32.6,32.65,32.6,32.61,74640.0,32.2231,32.2725,32.2231,32.233,74640.0
2024-04-22 14:40:00,32.61,32.63,32.59,32.59,63879.0,32.233,32.2527,32.2132,32.2132,63879.0
2024-04-22 14:50:00,32.59,32.59,32.54,32.57,64655.0,32.2132,32.2132,32.1638,32.1934,64655.0
2024-04-22 15:00:00,32.57,32.62,32.56,32.58,139697.0,32.1934,32.2428,32.1835,32.2033,139697.0
2024-04-22 15:10:00,32.59,32.62,32.55,32.56,103560.0,32.2132,32.2428,32.1737,32.1835,103560.0
2024-04-22 15:20:00,32.56,32.57,32.53,32.55,122276.0,32.1835,32.1934,32.1539,32.1737,122276.0
2024-04-22 15:30:00,32.55,32.55,32.53,32.53,112994.0,32.1737,32.1737,32.1539,32.1539,112994.0
2024-04-22 15:40:00,32.53,32.56,32.51,32.52,311313.0,32.1539,32.1835,32.1341,32.144,311313.0
2024-04-22 15:50:00,32.51,32.56,32.48,32.56,644301.0,32.1341,32.1835,32.1045,32.1835,644301.0
2024-04-23 09:30:00,32.3,32.61,32.2,32.61,751016.0,31.9265,32.233,31.8277,32.233,751016.0
2024-04-23 09:40:00,32.61,32.98,32.61,32.88,471159.0,32.233,32.5987,32.233,32.4998,471159.0
2024-04-23 09:50:00,32.88,33.04,32.88,33.01,245106.0,32.4998,32.658,32.4998,32.6283,245106.0
2024-04-23 10:00:00,33.01,33.06,32.9,32.9,297719.0,32.6283,32.6778,32.5196,32.5196,297719.0
2024-04-23 10:10:00,32.89,32.97,32.84,32.89,305068.0,32.5097,32.5888,32.4603,32.5097,305068.0
2024-04-23 10:20:00,32.9,33.02,32.87,32.98,272458.0,32.5196,32.6382,32.49,32.5987,272458.0
2024-04-23 10:30:00,32.98,33.03,32.92,32.98,298275.0,32.5987,32.6481,32.5394,32.5987,298275.0
2024-04-23 10:40:00,32.97,32.97,32.82,32.89,134465.0,32.5888,32.5888,32.4405,32.5097,134465.0
2024-04-23 10:50:00,32.89,32.98,32.89,32.95,84670.0,32.5097,32.5987,32.5097,32.569,84670.0
2024-04-23 11:00:00,32.96,32.96,32.81,32.87,99330.0,32.5789,32.5789,32.4307,32.49,99330.0
2024-04-23 11:10:00,32.87,32.95,32.86,32.93,63240.0,32.49,32.569,32.4801,32.5493,63240.0
2024-04-23 11:20:00,32.94,32.97,32.89,32.92,43167.0,32.5591,32.5888,32.5097,32.5394,43167.0
2024-04-23 11:30:00,32.93,32.93,32.85,32.87,68868.0,32.5493,32.5493,32.4702,32.49,68868.0
2024-04-23 11:40:00,32.86,32.89,32.81,32.88,116815.0,32.4801,32.5097,32.4307,32.4998,116815.0
2024-04-23 11:50:00,32.88,32.88,32.86,32.87,28985.0,32.4998,32.4998,32.4801,32.49,28985.0
2024-04-23 12:00:00,32.88,32.94,32.86,32.93,43894.0,32.4998,32.5591,32.4801,32.5493,43894.0
2024-04-23 12:10:00,32.93,32.98,32.93,32.94,26339.0,32.5493,32.5987,32.5493,32.5591,26339.0
2024-04-23 12:20:00,32.95,32.99,32.91,32.99,47076.0,32.569,32.6086,32.5295,32.6086,47076.0
2024-04-23 12:30:00,32.99,33.08,32.97,33.08,60969.0,32.6086,32.6975,32.5888,32.6975,60969.0
2024-04-23 12:40:00,33.08,33.11,33.06,33.09,84884.0,32.6975,32.7272,32.6778,32.7074,84884.0
2024-04-23 12:50:00,33.1,33.13,33.09,33.1,49985.0,32.7173,32.747,32.7074,32.7173,49985.0
2024-04-23 13:00:00,33.1,33.11,33.06,33.07,103402.0,32.7173,32.7272,32.6778,32.6876,103402.0
2024-04-23 13:10:00,33.06,33.08,33.02,33.08,67975.0,32.6778,32.6975,32.6382,32.6975,67975.0
2024-04-23 13:20:00,33.08,33.11,33.06,33.11,51466.0,32.6975,32.7272,32.6778,32.7272,51466.0
2024-04-23 13:30:00,33.11,33.11,33.05,33.06,70125.0,32.7272,32.7272,32.6679,32.6778,70125.0
2024-04-23 13:40:00,33.06,33.1,33.05,33.09,44480.0,32.6778,32.7173,32.6679,32.7074,44480.0
2024-04-23 13:50:00,33.09,33.1,33.05,33.06,44364.0,32.7074,32.7173,32.6679,32.6778,44364.0
2024-04-23 14:00:00,33.07,33.1,33.05,33.09,65937.0,32.6876,32.7173,32.6679,32.7074,65937.0
2024-04-23 14:10:00,33.1,33.13,33.09,33.13,49204.0,32.7173,32.747,32.7074,32.747,49204.0
2024-04-23 14:20:00,33.13,33.14,33.08,33.12,62789.0,32.747,32.7568,32.6975,32.7371,62789.0
2024-04-23 14:30:00,33.12,33.12,33.08,33.09,37198.0,32.7371,32.7371,32.6975,32.7074,37198.0
2024-04-23 14:40:00,33.1,33.12,33.09,33.09,34138.0,32.7173,32.7371,32.7074,32.7074,34138.0
2024-04-23 14:50:00,33.08,33.08,33.03,33.07,41223.0,32.6975,32.6975,32.6481,32.6876,41223.0
2024-04-23 15:00:00,33.06,33.06,33.02,33.02,36470.0,32.6778,32.6778,32.6382,32.6382,36470.0
2024-04-23 15:10:00,33.01,33.02,33.0,33.02,44843.0,32.6283,32.6382,32.6185,32.6382,44843.0
2024-04-23 15:20:00,33.02,33.02,32.98,33.0,29201.0,32.6382,32.6382,32.5987,32.6185,29201.0
2024-04-23 15:30:00,33.0,33.0,32.95,32.97,46681.0,32.6185,32.6185,32.569,32.5888,46681.0
2024-04-23 15:40:00,32.97,32.99,32.95,32.98,70080.0,32.5888,32.6086,32.569,32.5987,70080.0
2024-04-23 15:50:00,32.98,33.06,32.98,33.05,318957.0,32.5987,32.6778,32.5987,32.6679,318957.0
2024-04-24 09:30:00,32.86,33.1,32.79,32.96,325281.0,32.4801,32.7173,32.4109,32.5789,325281.0
2024-04-24 09:40:00,32.96,33.0,32.8,32.87,197410.0,32.5789,32.6185,32.4208,32.49,197410.0
2024-04-24 09:50:00,32.87,32.97,32.84,32.85,135079.0,32.49,32.5888,32.4603,32.4702,135079.0
2024-04-24 10:00:00,32.85,32.92,32.83,32.84,128188.0,32.4702,32.5394,32.4504,32.4603,128188.0
2024-04-24 10:10:00,32.84,32.94,32.8,32.93,97372.0,32.4603,32.5591,32.4208,32.5493,97372.0
2024-04-24 10:20:00,32.94,32.98,32.93,32.96,56757.0,32.5591,32.5987,32.5493,32.5789,56757.0
2024-04-24 10:30:00,32.97,33.06,32.94,33.05,52292.0,32.5888,32.6778,32.5591,32.6679,52292.0
2024-04-24 10:40:00,33.05,33.05,32.95,33.04,59968.0,32.6679,32.6679,32.569,32.658,59968.0
2024-04-24 10:50:00,33.05,33.15,33.05,33.11,302278.0,32.6679,32.7667,32.6679,32.7272,302278.0
2024-04-24 11:00:00,33.12,33.2,33.09,33.09,174041.0,32.7371,32.8161,32.7074,32.7074,174041.0
2024-04-24 11:10:00,33.09,33.12,33.02,33.1,41624.0,32.7074,32.7371,32.6382,32.7173,41624.0
2024-04-24 11:20:00,33.1,33.11,33.07,33.08,59268.0,32.7173,32.7272,32.6876,32.6975,59268.0
2024-04-24 11:30:00,33.08,33.08,32.99,32.99,79801.0,32.6975,32.6975,32.6086,32.6086,79801.0
2024-04-24 11:40:00,32.99,33.02,32.9,32.99,54923.0,32.6086,32.6382,32.5196,32.6086,54923.0
2024-04-24 11:50:00,32.98,33.01,32.93,32.93,30873.0,32.5987,32.6283,32.5493,32.5493,30873.0
2024-04-24 12:00:00,32.93,32.96,32.92,32.94,133022.0,32.5493,32.5789,32.5394,32.5591,133022.0
2024-04-24 12:10:00,32.94,32.96,32.91,32.94,39931.0,32.5591,32.5789,32.5295,32.5591,39931.0
2024-04-24 12:20:00,32.94,32.99,32.94,32.96,28678.0,32.5591,32.6086,32.5591,32.5789,28678.0
2024-04-24 12:30:00,32.95,32.98,32.93,32.97,32278.0,32.569,32.5987,32.5493,32.5888,32278.0
2024-04-24 12:40:00,32.97,32.99,32.95,32.97,26833.0,32.5888,32.6086,32.569,32.5888,26833.0
2024-04-24 12:50:00,32.96,33.03,32.96,33.03,15338.0,32.5789,32.6481,32.5789,32.6481,15338.0
2024-04-24 13:00:00,33.03,33.1,33.03,33.05,55845.0,32.6481,32.7173,32.6481,32.6679,55845.0
2024-04-24 13:10:00,33.05,33.1,33.05,33.07,31805.0,32.6679,32.7173,32.6679,32.6876,31805.0
2024-04-24 13:20:00,33.07,33.11,33.05,33.06,71277.0,32.6876,32.7272,32.6679,32.6778,71277.0
2024-04-24 13:30:00,33.07,33.12,33.04,33.09,53486.0,32.6876,32.7371,32.658,32.7074,53486.0
2024-04-24 13:40:00,33.09,33.12,33.09,33.1,33587.0,32.7074,32.7371,32.7074,32.7173,33587.0
2024-04-24 13:50:00,33.11,33.16,33.11,33.12,35847.0,32.7272,32.7766,32.7272,32.7371,35847.0
2024-04-24 14:00:00,33.12,33.12,33.06,33.11,42542.0,32.7371,32.7371,32.6778,32.7272,42542.0
2024-04-24 14:10:00,33.11,33.11,33.07,33.08,15697.0,32.7272,32.7272,32.6876,32.6975,15697.0
2024-04-24 14:20:00,33.08,33.1,33.07,33.09,50951.0,32.6975,32.7173,32.6876,32.7074,50951.0
2024-04-24 14:30:00,33.08,33.08,32.99,33.03,59840.0,32.6975,32.6975,32.6086,32.6481,59840.0
2024-04-24 14:40:00,33.03,33.07,33.03,33.06,51651.0,32.6481,32.6876,32.6481,32.6778,51651.0
2024-04-24 14:50:00,33.06,33.08,33.04,33.07,19910.0,32.6778,32.6975,32.658,32.6876,19910.0
2024-04-24 15:00:00,33.07,33.11,33.05,33.11,22012.0,32.6876,32.7272,32.6679,32.7272,22012.0
2024-04-24 15:10:00,33.1,33.13,33.1,33.12,22071.0,32.7173,32.747,32.7173,32.7371,22071.0
2024-04-24 15:20:00,33.13,33.16,33.12,33.14,44170.0,32.747,32.7766,32.7371,32.7568,44170.0
2024-04-24 15:30:00,33.14,33.16,33.12,33.12,65029.0,32.7568,32.7766,32.7371,32.7371,65029.0
2024-04-24 15:40:00,33.13,33.14,33.09,33.11,54304.0,32.747,32.7568,32.7074,32.7272,54304.0
2024-04-24 15:50:00,33.12,33.15,33.1,33.11,213160.0,32.7371,32.7667,32.7173,32.7272,213160.0
2024-04-25 09:30:00,33.15,33.32,32.95,33.13,1148826.0,32.7667,32.9348,32.569,32.747,1148826.0
2024-04-25 09:40:00,33.14,33.3,33.05,33.14,199905.0,32.7568,32.915,32.6679,32.7568,199905.0
2024-04-25 09:50:00,33.15,33.26,33.09,33.24,257666.0,32.7667,32.8754,32.7074,32.8557,257666.0
2024-04-25 10:00:00,33.24,33.24,33.09,33.13,245716.0,32.8557,32.8557,32.7074,32.747,245716.0
2024-04-25 10:10:00,33.13,33.33,33.12,33.31,195740.0,32.747,32.9446,32.7371,32.9249,195740.0
2024-04-25 10:20:00,33.31,33.48,33.31,33.48,265861.0,32.9249,33.0929,32.9249,33.0929,265861.0
2024-04-25 10:30:00,33.48,33.98,33.45,33.97,597672.0,33.0929,33.5871,33.0633,33.5772,597672.0
2024-04-25 10:40:00,33.98,34.08,33.81,33.99,792137.0,33.5871,33.686,33.4191,33.597,792137.0
2024-04-25 10:50:00,34.0,34.05,33.75,33.79,353820.0,33.6069,33.6563,33.3598,33.3993,353820.0
2024-04-25 11:00:00,33.79,33.8,33.69,33.77,429891.0,33.3993,33.4092,33.3005,33.3796,429891.0
2024-04-25 11:10:00,33.78,33.9,33.73,33.78,255583.0,33.3894,33.5081,33.34,33.3894,255583.0
2024-04-25 11:20:00,33.77,33.88,33.71,33.83,206430.0,33.3796,33.4883,33.3202,33.4389,206430.0
2024-04-25 11:30:00,33.83,33.95,33.81,33.95,233808.0,33.4389,33.5575,33.4191,33.5575,233808.0
2024-04-25 11:40:00,33.95,33.98,33.85,33.88,232825.0,33.5575,33.5871,33.4586,33.4883,232825.0
2024-04-25 11:50:00,33.88,33.98,33.86,33.95,166637.0,33.4883,33.5871,33.4685,33.5575,166637.0
2024-04-25 12:00:00,33.95,33.99,33.91,33.97,139530.0,33.5575,33.597,33.5179,33.5772,139530.0
2024-04-25 12:10:00,33.98,34.02,33.95,33.95,130465.0,33.5871,33.6267,33.5575,33.5575,130465.0
2024-04-25 12:20:00,33.95,34.02,33.9,33.98,95661.0,33.5575,33.6267,33.5081,33.5871,95661.0
2024-04-25 12:30:00,33.98,33.99,33.92,33.92,89788.0,33.5871,33.597,33.5278,33.5278,89788.0
2024-04-25 12:40:00,33.91,34.05,33.91,34.03,157853.0,33.5179,33.6563,33.5179,33.6365,157853.0
2024-04-25 12:50:00,34.02,34.05,34.0,34.05,81420.0,33.6267,33.6563,33.6069,33.6563,81420.0
2024-04-25 13:00:00,34.06,34.16,34.03,34.12,108070.0,33.6662,33.765,33.6365,33.7255,108070.0
2024-04-25 13:10:00,34.12,34.16,34.06,34.13,139461.0,33.7255,33.765,33.6662,33.7354,139461.0
2024-04-25 13:20:00,34.12,34.16,34.1,34.13,239559.0,33.7255,33.765,33.7057,33.7354,239559.0
2024-04-25 13:30:00,34.12,34.22,34.1,34.22,235269.0,33.7255,33.8244,33.7057,33.8244,235269.0
2024-04-25 13:40:00,34.22,34.26,34.19,34.25,137269.0,33.8244,33.8639,33.7947,33.854,137269.0
2024-04-25 13:50:00,34.24,34.34,34.23,34.33,182910.0,33.8441,33.943,33.8342,33.9331,182910.0
2024-04-25 14:00:00,34.32,34.44,34.3,34.44,191997.0,33.9232,34.0418,33.9034,34.0418,191997.0
2024-04-25 14:10:00,34.44,34.48,34.37,34.38,142347.0,34.0418,34.0813,33.9726,33.9825,142347.0
2024-04-25 14:20:00,34.38,34.42,34.26,34.26,148497.0,33.9825,34.022,33.8639,33.8639,148497.0
2024-04-25 14:30:00,34.26,34.36,34.26,34.31,121752.0,33.8639,33.9627,33.8639,33.9133,121752.0
2024-04-25 14:40:00,34.31,34.38,34.3,34.33,123060.0,33.9133,33.9825,33.9034,33.9331,123060.0
2024-04-25 14:50:00,34.33,34.4,34.32,34.4,86818.0,33.9331,34.0023,33.9232,34.0023,86818.0
2024-04-25 15:00:00,34.4,34.45,34.37,34.4,169758.0,34.0023,34.0517,33.9726,34.0023,169758.0
2024-04-25 15:10:00,34.41,34.44,34.38,34.42,125711.0,34.0122,34.0418,33.9825,34.022,125711.0
2024-04-25 15:20:00,34.43,34.49,34.43,34.47,225155.0,34.0319,34.0912,34.0319,34.0715,225155.0
2024-04-25 15:30:00,34.47,34.49,34.44,34.46,276231.0,34.0715,34.0912,34.0418,34.0616,276231.0
2024-04-25 15:40:00,34.46,34.46,34.35,34.37,237549.0,34.0616,34.0616,33.9528,33.9726,237549.0
2024-04-25 15:50:00,34.36,34.38,34.27,34.32,563020.0,33.9627,33.9825,33.8738,33.9232,563020.0
2024-04-26 09:30:00,34.73,34.94,34.69,34.69,713867.0,34.3285,34.536,34.2889,34.2889,713867.0
2024-04-26 09:40:00,34.7,34.73,34.53,34.65,204336.0,34.2988,34.3285,34.1308,34.2494,204336.0
2024-04-26 09:50:00,34.66,34.71,34.6,34.65,221501.0,34.2593,34.3087,34.2,34.2494,221501.0
2024-04-26 10:00:00,34.67,34.75,34.63,34.64,332382.0,34.2691,34.3482,34.2296,34.2395,332382.0
2024-04-26 10:10:00,34.65,34.68,34.59,34.64,247152.0,34.2494,34.279,34.1901,34.2395,247152.0
2024-04-26 10:20:00,34.64,34.69,34.56,34.61,208044.0,34.2395,34.2889,34.1604,34.2098,208044.0
2024-04-26 10:30:00,34.61,34.63,34.3,34.3,293678.0,34.2098,34.2296,33.9034,33.9034,293678.0
2024-04-26 10:40:00,34.29,34.44,34.29,34.41,186894.0,33.8935,34.0418,33.8935,34.0122,186894.0
2024-04-26 10:50:00,34.39,34.42,34.32,34.41,147672.0,33.9924,34.022,33.9232,34.0122,147672.0
2024-04-26 11:00:00,34.41,34.51,34.38,34.44,109459.0,34.0122,34.111,33.9825,34.0418,109459.0
2024-04-26 11:10:00,34.43,34.44,34.31,34.38,130838.0,34.0319,34.0418,33.9133,33.9825,130838.0
2024-04-26 11:20:00,34.38,34.38,34.31,34.37,119018.0,33.9825,33.9825,33.9133,33.9726,119018.0
2024-04-26 11:30:00,34.37,34.44,34.33,34.41,95371.0,33.9726,34.0418,33.9331,34.0122,95371.0
2024-04-26 11:40:00,34.41,34.46,34.41,34.42,79088.0,34.0122,34.0616,34.0122,34.022,79088.0
2024-04-26 11:50:00,34.42,34.48,34.38,34.48,52790.0,34.022,34.0813,33.9825,34.0813,52790.0
2024-04-26 12:00:00,34.48,34.49,34.39,34.41,78608.0,34.0813,34.0912,33.9924,34.0122,78608.0
2024-04-26 12:10:00,34.41,34.51,34.4,34.5,60883.0,34.0122,34.111,34.0023,34.1011,60883.0
2024-04-26 12:20:00,34.5,34.52,34.46,34.49,75228.0,34.1011,34.1209,34.0616,34.0912,75228.0
2024-04-26 12:30:00,34.49,34.53,34.46,34.52,69370.0,34.0912,34.1308,34.0616,34.1209,69370.0
2024-04-26 12:40:00,34.53,34.55,34.48,34.49,54286.0,34.1308,34.1505,34.0813,34.0912,54286.0
2024-04-26 12:50:00,34.48,34.49,34.45,34.47,41905.0,34.0813,34.0912,34.0517,34.0715,41905.0
2024-04-26 13:00:00,34.48,34.48,34.42,34.47,47671.0,34.0813,34.0813,34.022,34.0715,47671.0
2024-04-26 13:10:00,34.47,34.48,34.44,34.45,70008.0,34.0715,34.0813,34.0418,34.0517,70008.0
2024-04-26 13:20:00,34.46,34.47,34.43,34.44,73469.0,34.0616,34.0715,34.0319,34.0418,73469.0
2024-04-26 13:30:00,34.44,34.48,34.43,34.47,42987.0,34.0418,34.0813,34.0319,34.0715,42987.0
2024-04-26 13:40:00,34.47,34.55,34.45,34.55,71939.0,34.0715,34.1505,34.0517,34.1505,71939.0
2024-04-26 13:50:00,34.55,34.55,34.48,34.49,65495.0,34.1505,34.1505,34.0813,34.0912,65495.0
2024-04-26 14:00:00,34.49,34.57,34.48,34.57,92690.0,34.0912,34.1703,34.0813,34.1703,92690.0
2024-04-26 14:10:00,34.58,34.62,34.58,34.6,88969.0,34.1802,34.2197,34.1802,34.2,88969.0
2024-04-26 14:20:00,34.6,34.63,34.6,34.63,50182.0,34.2,34.2296,34.2,34.2296,50182.0
2024-04-26 14:30:00,34.63,34.63,34.6,34.6,44613.0,34.2296,34.2296,34.2,34.2,44613.0
2024-04-26 14:40:00,34.6,34.61,34.58,34.59,40175.0,34.2,34.2098,34.1802,34.1901,40175.0
2024-04-26 14:50:00,34.59,34.62,34.59,34.62,30668.0,34.1901,34.2197,34.1901,34.2197,30668.0
2024-04-26 15:00:00,34.61,34.61,34.58,34.6,36087.0,34.2098,34.2098,34.1802,34.2,36087.0
2024-04-26 15:10:00,34.6,34.6,34.58,34.59,73058.0,34.2,34.2,34.1802,34.1901,73058.0
2024-04-26 15:20:00,34.58,34.59,34.55,34.59,91920.0,34.1802,34.1901,34.1505,34.1901,91920.0
2024-04-26 15:30:00,34.59,34.59,34.53,34.55,63387.0,34.1901,34.1901,34.1308,34.1505,63387.0
2024-04-26 15:40:00,34.55,34.61,34.53,34.59,143532.0,34.1505,34.2098,34.1308,34.1901,143532.0
2024-04-26 15:50:00,34.59,34.61,34.55,34.58,355195.0,34.1901,34.2098,34.1505,34.1802,355195.0
2024-04-29 09:30:00,34.58,34.89,34.28,34.28,520723.0,34.1802,34.4866,33.8837,33.8837,520723.0
2024-04-29 09:40:00,34.27,34.38,34.07,34.34,249642.0,33.8738,33.9825,33.6761,33.943,249642.0
2024-04-29 09:50:00,34.35,34.42,34.33,34.37,59727.0,33.9528,34.022,33.9331,33.9726,59727.0
2024-04-29 10:00:00,34.38,34.56,34.38,34.54,81336.0,33.9825,34.1604,33.9825,34.1407,81336.0
2024-04-29 10:10:00,34.56,34.59,34.48,34.57,71166.0,34.1604,34.1901,34.0813,34.1703,71166.0
2024-04-29 10:20:00,34.58,34.72,34.55,34.72,78278.0,34.1802,34.3186,34.1505,34.3186,78278.0
2024-04-29 10:30:00,34.71,34.73,34.64,34.73,72665.0,34.3087,34.3285,34.2395,34.3285,72665.0
2024-04-29 10:40:00,34.73,34.81,34.72,34.74,98985.0,34.3285,34.4075,34.3186,34.3383,98985.0
2024-04-29 10:50:00,34.73,34.84,34.72,34.82,52967.0,34.3285,34.4372,34.3186,34.4174,52967.0
2024-04-29 11:00:00,34.82,34.88,34.78,34.8,81444.0,34.4174,34.4767,34.3779,34.3976,81444.0
2024-04-29 11:10:00,34.8,34.84,34.71,34.76,63533.0,34.3976,34.4372,34.3087,34.3581,63533.0
2024-04-29 11:20:00,34.77,34.81,34.74,34.81,27526.0,34.368,34.4075,34.3383,34.4075,27526.0
2024-04-29 11:30:00,34.81,34.81,34.77,34.8,24531.0,34.4075,34.4075,34.368,34.3976,24531.0
2024-04-29 11:40:00,34.81,34.83,34.75,34.75,25312.0,34.4075,34.4273,34.3482,34.3482,25312.0
2024-04-29 11:50:00,34.76,34.78,34.73,34.76,41928.0,34.3581,34.3779,34.3285,34.3581,41928.0
2024-04-29 12:00:00,34.74,34.85,34.74,34.84,33440.0,34.3383,34.4471,34.3383,34.4372,33440.0
2024-04-29 12:10:00,34.84,34.88,34.83,34.84,35548.0,34.4372,34.4767,34.4273,34.4372,35548.0
2024-04-29 12:20:00,34.84,34.95,34.84,34.87,61690.0,34.4372,34.5459,34.4372,34.4668,61690.0
2024-04-29 12:30:00,34.88,34.88,34.84,34.84,24176.0,34.4767,34.4767,34.4372,34.4372,24176.0
2024-04-29 12:40:00,34.85,34.9,34.84,34.88,48922.0,34.4471,34.4965,34.4372,34.4767,48922.0
2024-04-29 12:50:00,34.88,34.91,34.85,34.85,48718.0,34.4767,34.5064,34.4471,34.4471,48718.0
2024-04-29 13:00:00,34.85,34.88,34.85,34.85,23071.0,34.4471,34.4767,34.4471,34.4471,23071.0
2024-04-29 13:10:00,34.86,34.91,34.86,34.9,51635.0,34.457,34.5064,34.457,34.4965,51635.0
2024-04-29 13:20:00,34.89,34.91,34.87,34.89,58888.0,34.4866,34.5064,34.4668,34.4866,58888.0
2024-04-29 13:30:00,34.89,34.89,34.85,34.88,36589.0,34.4866,34.4866,34.4471,34.4767,36589.0
2024-04-29 13:40:00,34.87,34.87,34.77,34.78,33734.0,34.4668,34.4668,34.368,34.3779,33734.0
2024-04-29 13:50:00,34.78,34.83,34.77,34.83,34277.0,34.3779,34.4273,34.368,34.4273,34277.0
2024-04-29 14:00:00,34.83,34.87,34.81,34.86,53539.0,34.4273,34.4668,34.4075,34.457,53539.0
2024-04-29 14:10:00,34.85,34.86,34.84,34.85,38628.0,34.4471,34.457,34.4372,34.4471,38628.0
2024-04-29 14:20:00,34.85,34.85,34.76,34.76,42976.0,34.4471,34.4471,34.3581,34.3581,42976.0
2024-04-29 14:30:00,34.75,34.76,34.67,34.74,130552.0,34.3482,34.3581,34.2691,34.3383,130552.0
2024-04-29 14:40:00,34.75,34.77,34.73,34.77,30041.0,34.3482,34.368,34.3285,34.368,30041.0
2024-04-29 14:50:00,34.78,34.8,34.77,34.79,33533.0,34.3779,34.3976,34.368,34.3878,33533.0
2024-04-29 15:00:00,34.78,34.78,34.55,34.67,332390.0,34.3779,34.3779,34.1505,34.2691,332390.0
2024-04-29 15:10:00,34.67,34.68,34.63,34.65,98807.0,34.2691,34.279,34.2296,34.2494,98807.0
2024-04-29 15:20:00,34.65,34.68,34.63,34.68,69187.0,34.2494,34.279,34.2296,34.279,69187.0
2024-04-29 15:30:00,34.68,34.68,34.65,34.66,22910.0,34.279,34.279,34.2494,34.2593,22910.0
2024-04-29 15:40:00,34.66,34.69,34.63,34.64,96310.0,34.2593,34.2889,34.2296,34.2395,96310.0
2024-04-29 15:50:00,34.64,34.79,34.64,34.77,368579.0,34.2395,34.3878,34.2395,34.368,368579.0
2024-04-30 09:30:00,33.76,33.9,33.57,33.84,833152.0,33.3697,33.5081,33.1819,33.4487,833152.0
2024-04-30 09:40:00,33.84,33.99,33.82,33.93,154492.0,33.4487,33.597,33.429,33.5377,154492.0
2024-04-30 09:50:00,33.93,33.94,33.74,33.75,183828.0,33.5377,33.5476,33.3499,33.3598,183828.0
2024-04-30 10:00:00,33.74,33.85,33.58,33.59,380459.0,33.3499,33.4586,33.1918,33.2016,380459.0
2024-04-30 10:10:00,33.6,33.75,33.5,33.68,294329.0,33.2115,33.3598,33.1127,33.2906,294329.0
2024-04-30 10:20:00,33.68,33.7,33.53,33.59,146250.0,33.2906,33.3104,33.1423,33.2016,146250.0
2024-04-30 10:30:00,33.59,33.62,33.5,33.59,174194.0,33.2016,33.2313,33.1127,33.2016,174194.0
2024-04-30 10:40:00,33.58,33.7,33.57,33.68,133955.0,33.1918,33.3104,33.1819,33.2906,133955.0
2024-04-30 10:50:00,33.68,33.69,33.49,33.5,220953.0,33.2906,33.3005,33.1028,33.1127,220953.0
2024-04-30 11:00:00,33.51,33.52,33.46,33.47,283951.0,33.1226,33.1324,33.0731,33.083,283951.0
2024-04-30 11:10:00,33.48,33.52,33.38,33.45,389862.0,33.0929,33.1324,32.9941,33.0633,389862.0
2024-04-30 11:20:00,33.45,33.48,33.42,33.48,338676.0,33.0633,33.0929,33.0336,33.0929,338676.0
2024-04-30 11:30:00,33.47,33.51,33.44,33.48,112304.0,33.083,33.1226,33.0534,33.0929,112304.0
2024-04-30 11:40:00,33.49,33.49,33.44,33.47,103996.0,33.1028,33.1028,33.0534,33.083,103996.0
2024-04-30 11:50:00,33.47,33.49,33.44,33.49,79811.0,33.083,33.1028,33.0534,33.1028,79811.0
2024-04-30 12:00:00,33.5,33.56,33.48,33.56,86567.0,33.1127,33.172,33.0929,33.172,86567.0
2024-04-30 12:10:00,33.56,33.6,33.53,33.54,116672.0,33.172,33.2115,33.1423,33.1522,116672.0
2024-04-30 12:20:00,33.55,33.56,33.49,33.53,82076.0,33.1621,33.172,33.1028,33.1423,82076.0
2024-04-30 12:30:00,33.53,33.53,33.44,33.44,64709.0,33.1423,33.1423,33.0534,33.0534,64709.0
2024-04-30 12:40:00,33.45,33.47,33.4,33.42,102432.0,33.0633,33.083,33.0138,33.0336,102432.0
2024-04-30 12:50:00,33.43,33.44,33.37,33.37,82779.0,33.0435,33.0534,32.9842,32.9842,82779.0
2024-04-30 13:00:00,33.38,33.45,33.37,33.42,55670.0,32.9941,33.0633,32.9842,33.0336,55670.0
2024-04-30 13:10:00,33.42,33.44,33.41,33.42,54925.0,33.0336,33.0534,33.0237,33.0336,54925.0
2024-04-30 13:20:00,33.43,33.46,33.41,33.45,80684.0,33.0435,33.0731,33.0237,33.0633,80684.0
2024-04-30 13:30:00,33.46,33.47,33.42,33.44,240470.0,33.0731,33.083,33.0336,33.0534,240470.0
2024-04-30 13:40:00,33.43,33.43,33.36,33.4,208676.0,33.0435,33.0435,32.9743,33.0138,208676.0
2024-04-30 13:50:00,33.4,33.43,33.37,33.42,89335.0,33.0138,33.0435,32.9842,33.0336,89335.0
2024-04-30 14:00:00,33.42,33.46,33.4,33.42,129672.0,33.0336,33.0731,33.0138,33.0336,129672.0
2024-04-30 14:10:00,33.41,33.42,33.38,33.38,79899.0,33.0237,33.0336,32.9941,32.9941,79899.0
2024-04-30 14:20:00,33.38,33.38,33.33,33.34,139112.0,32.9941,32.9941,32.9446,32.9545,139112.0
2024-04-30 14:30:00,33.34,33.38,33.32,33.38,107586.0,32.9545,32.9941,32.9348,32.9941,107586.0
2024-04-30 14:40:00,33.37,33.38,33.3,33.3,89352.0,32.9842,32.9941,32.915,32.915,89352.0
2024-04-30 14:50:00,33.3,33.31,33.26,33.26,176816.0,32.915,32.9249,32.8754,32.8754,176816.0
2024-04-30 15:00:00,33.25,33.33,33.25,33.27,261693.0,32.8656,32.9446,32.8656,32.8853,261693.0
2024-04-30 15:10:00,33.27,33.29,33.23,33.23,131189.0,32.8853,32.9051,32.8458,32.8458,131189.0
2024-04-30 15:20:00,33.23,33.26,33.22,33.25,123362.0,32.8458,32.8754,32.8359,32.8656,123362.0
2024-04-30 15:30:00,33.25,33.27,33.2,33.22,163666.0,32.8656,32.8853,32.8161,32.8359,163666.0
2024-04-30 15:40:00,33.22,33.23,33.17,33.19,313444.0,32.8359,32.8458,32.7865,32.8063,313444.0
2024-04-30 15:50:00,33.19,33.2,33.11,33.12,1045768.0,32.8063,32.8161,32.7272,32.7371,1045768.0
2024-05-01 09:30:00,33.4,33.56,33.2,33.25,423972.0,33.0138,33.172,32.8161,32.8656,423972.0
2024-05-01 09:40:00,33.25,33.31,33.11,33.15,127914.0,32.8656,32.9249,32.7272,32.7667,127914.0
2024-05-01 09:50:00,33.14,33.35,33.12,33.35,76163.0,32.7568,32.9644,32.7371,32.9644,76163.0
2024-05-01 10:00:00,33.35,33.58,33.29,33.56,177930.0,32.9644,33.1918,32.9051,33.172,177930.0
2024-05-01 10:10:00,33.57,33.59,33.48,33.5,139089.0,33.1819,33.2016,33.0929,33.1127,139089.0
2024-05-01 10:20:00,33.51,33.54,33.44,33.48,108812.0,33.1226,33.1522,33.0534,33.0929,108812.0
2024-05-01 10:30:00,33.46,33.46,33.25,33.27,210256.0,33.0731,33.0731,32.8656,32.8853,210256.0
2024-05-01 10:40:00,33.26,33.29,33.19,33.29,184760.0,32.8754,32.9051,32.8063,32.9051,184760.0
2024-05-01 10:50:00,33.3,33.36,33.25,33.34,102656.0,32.915,32.9743,32.8656,32.9545,102656.0
2024-05-01 11:00:00,33.35,33.37,33.28,33.32,110546.0,32.9644,32.9842,32.8952,32.9348,110546.0
2024-05-01 11:10:00,33.32,33.32,33.2,33.21,86549.0,32.9348,32.9348,32.8161,32.826,86549.0
2024-05-01 11:20:00,33.22,33.38,33.18,33.37,100617.0,32.8359,32.9941,32.7964,32.9842,100617.0
2024-05-01 11:30:00,33.37,33.4,33.34,33.36,80404.0,32.9842,33.0138,32.9545,32.9743,80404.0
2024-05-01 11:40:00,33.35,33.37,33.27,33.27,72110.0,32.9644,32.9842,32.8853,32.8853,72110.0
2024-05-01 11:50:00,33.27,33.27,33.23,33.25,28834.0,32.8853,32.8853,32.8458,32.8656,28834.0
2024-05-01 12:00:00,33.26,33.26,33.21,33.23,39831.0,32.8754,32.8754,32.826,32.8458,39831.0
2024-05-01 12:10:00,33.23,33.24,33.19,33.19,32474.0,32.8458,32.8557,32.8063,32.8063,32474.0
2024-05-01 12:20:00,33.18,33.24,33.12,33.23,129199.0,32.7964,32.8557,32.7371,32.8458,129199.0
2024-05-01 12:30:00,33.24,33.27,33.24,33.26,62218.0,32.8557,32.8853,32.8557,32.8754,62218.0
2024-05-01 12:40:00,33.26,33.27,33.22,33.24,43495.0,32.8754,32.8853,32.8359,32.8557,43495.0
2024-05-01 12:50:00,33.24,33.3,33.24,33.24,42692.0,32.8557,32.915,32.8557,32.8557,42692.0
2024-05-01 13:00:00,33.25,33.28,33.22,33.27,86057.0,32.8656,32.8952,32.8359,32.8853,86057.0
2024-05-01 13:10:00,33.28,33.28,33.21,33.23,52670.0,32.8952,32.8952,32.826,32.8458,52670.0
2024-05-01 13:20:00,33.23,33.23,33.17,33.18,48540.0,32.8458,32.8458,32.7865,32.7964,48540.0
2024-05-01 13:30:00,33.18,33.23,33.13,33.23,95769.0,32.7964,32.8458,32.747,32.8458,95769.0
2024-05-01 13:40:00,33.22,33.22,33.16,33.17,75185.0,32.8359,32.8359,32.7766,32.7865,75185.0
2024-05-01 13:50:00,33.17,33.24,33.17,33.23,63057.0,32.7865,32.8557,32.7865,32.8458,63057.0
2024-05-01 14:00:00,33.24,33.6,33.12,33.35,576575.0,32.8557,33.2115,32.7371,32.9644,576575.0
2024-05-01 14:10:00,33.35,33.49,33.35,33.49,221520.0,32.9644,33.1028,32.9644,33.1028,221520.0
2024-05-01 14:20:00,33.48,33.65,33.43,33.65,91196.0,33.0929,33.2609,33.0435,33.2609,91196.0
2024-05-01 14:30:00,33.65,33.85,33.34,33.8,358101.0,33.2609,33.4586,32.9545,33.4092,358101.0
2024-05-01 14:40:00,33.8,34.09,33.76,34.06,335686.0,33.4092,33.6959,33.3697,33.6662,335686.0
2024-05-01 14:50:00,34.07,34.18,34.05,34.1,314593.0,33.6761,33.7848,33.6563,33.7057,314593.0
2024-05-01 15:00:00,34.11,34.2,33.9,33.92,251874.0,33.7156,33.8046,33.5081,33.5278,251874.0
2024-05-01 15:10:00,33.92,33.95,33.76,33.77,288226.0,33.5278,33.5575,33.3697,33.3796,288226.0
2024-05-01 15:20:00,33.76,33.88,33.67,33.79,241005.0,33.3697,33.4883,33.2807,33.3993,241005.0
2024-05-01 15:30:00,33.79,33.8,33.5,33.51,246568.0,33.3993,33.4092,33.1127,33.1226,246568.0
2024-05-01 15:40:00,33.5,33.55,33.43,33.51,284705.0,33.1127,33.1621,33.0435,33.1226,284705.0
2024-05-01 15:50:00,33.51,33.51,33.35,33.35,464212.0,33.1226,33.1226,32.9644,32.9644,464212.0
2024-05-02 09:30:00,33.06,33.36,33.05,33.27,527098.0,32.6778,32.9743,32.6679,32.8853,527098.0
2024-05-02 09:40:00,33.28,33.32,33.01,33.02,252853.0,32.8952,32.9348,32.6283,32.6382,252853.0
2024-05-02 09:50:00,33.01,33.1,32.94,33.06,207535.0,32.6283,32.7173,32.5591,32.6778,207535.0
2024-05-02 10:00:00,33.06,33.19,33.02,33.07,158736.0,32.6778,32.8063,32.6382,32.6876,158736.0
2024-05-02 10:10:00,33.07,33.3,33.01,33.3,340677.0,32.6876,32.915,32.6283,32.915,340677.0
2024-05-02 10:20:00,33.31,33.39,33.25,33.33,202576.0,32.9249,33.0039,32.8656,32.9446,202576.0
2024-05-02 10:30:00,33.34,33.47,33.33,33.42,128872.0,32.9545,33.083,32.9446,33.0336,128872.0
2024-05-02 10:40:00,33.42,33.67,33.4,33.61,351128.0,33.0336,33.2807,33.0138,33.2214,351128.0
2024-05-02 10:50:00,33.61,33.66,33.56,33.66,205955.0,33.2214,33.2708,33.172,33.2708,205955.0
2024-05-02 11:00:00,33.66,33.69,33.6,33.65,165499.0,33.2708,33.3005,33.2115,33.2609,165499.0
2024-05-02 11:10:00,33.66,33.67,33.52,33.54,199791.0,33.2708,33.2807,33.1324,33.1522,199791.0
2024-05-02 11:20:00,33.53,33.56,33.48,33.49,152214.0,33.1423,33.172,33.0929,33.1028,152214.0
2024-05-02 11:30:00,33.49,33.52,33.46,33.52,284261.0,33.1028,33.1324,33.0731,33.1324,284261.0
2024-05-02 11:40:00,33.53,33.57,33.46,33.46,68070.0,33.1423,33.1819,33.0731,33.0731,68070.0
2024-05-02 11:50:00,33.45,33.48,33.4,33.46,82903.0,33.0633,33.0929,33.0138,33.0731,82903.0
2024-05-02 12:00:00,33.46,33.49,33.41,33.47,50745.0,33.0731,33.1028,33.0237,33.083,50745.0
2024-05-02 12:10:00,33.47,33.47,33.42,33.43,52873.0,33.083,33.083,33.0336,33.0435,52873.0
2024-05-02 12:20:00,33.42,33.45,33.37,33.4,62118.0,33.0336,33.0633,32.9842,33.0138,62118.0
2024-05-02 12:30:00,33.4,33.45,33.39,33.44,34177.0,33.0138,33.0633,33.0039,33.0534,34177.0
2024-05-02 12:40:00,33.43,33.49,33.43,33.49,23006.0,33.0435,33.1028,33.0435,33.1028,23006.0
2024-05-02 12:50:00,33.49,33.5,33.45,33.48,46250.0,33.1028,33.1127,33.0633,33.0929,46250.0
2024-05-02 13:00:00,33.48,33.53,33.48,33.49,39051.0,33.0929,33.1423,33.0929,33.1028,39051.0
2024-05-02 13:10:00,33.49,33.54,33.47,33.48,25654.0,33.1028,33.1522,33.083,33.0929,25654.0
2024-05-02 13:20:00,33.47,33.54,33.47,33.54,31645.0,33.083,33.1522,33.083,33.1522,31645.0
2024-05-02 13:30:00,33.54,33.58,33.52,33.58,44330.0,33.1522,33.1918,33.1324,33.1918,44330.0
2024-05-02 13:40:00,33.59,33.69,33.57,33.66,50893.0,33.2016,33.3005,33.1819,33.2708,50893.0
2024-05-02 13:50:00,33.65,33.67,33.65,33.67,22411.0,33.2609,33.2807,33.2609,33.2807,22411.0
2024-05-02 14:00:00,33.68,33.73,33.66,33.73,22337.0,33.2906,33.34,33.2708,33.34,22337.0
2024-05-02 14:10:00,33.73,33.73,33.61,33.61,19161.0,33.34,33.34,33.2214,33.2214,19161.0
2024-05-02 14:20:00,33.6,33.66,33.59,33.66,52427.0,33.2115,33.2708,33.2016,33.2708,52427.0
2024-05-02 14:30:00,33.65,33.66,33.63,33.66,27946.0,33.2609,33.2708,33.2412,33.2708,27946.0
2024-05-02 14:40:00,33.66,33.73,33.64,33.73,77506.0,33.2708,33.34,33.2511,33.34,77506.0
2024-05-02 14:50:00,33.73,33.81,33.73,33.79,69794.0,33.34,33.4191,33.34,33.3993,69794.0
2024-05-02 15:00:00,33.78,33.78,33.69,33.73,107198.0,33.3894,33.3894,33.3005,33.34,107198.0
2024-05-02 15:10:00,33.73,33.74,33.69,33.71,62650.0,33.34,33.3499,33.3005,33.3202,62650.0
2024-05-02 15:20:00,33.72,33.74,33.71,33.73,105577.0,33.3301,33.3499,33.3202,33.34,105577.0
2024-05-02 15:30:00,33.72,33.72,33.59,33.62,71158.0,33.3301,33.3301,33.2016,33.2313,71158.0
2024-05-02 15:40:00,33.62,33.62,33.57,33.59,85207.0,33.2313,33.2313,33.1819,33.2016,85207.0
2024-05-02 15:50:00,33.59,33.6,33.55,33.58,220521.0,33.2016,33.2115,33.1621,33.1918,220521.0
2024-05-03 09:30:00,33.72,33.88,33.25,33.26,628012.0,33.3301,33.4883,32.8656,32.8754,628012.0
2024-05-03 09:40:00,33.25,33.41,33.15,33.37,289108.0,32.8656,33.0237,32.7667,32.9842,289108.0
2024-05-03 09:50:00,33.37,33.61,33.35,33.52,172899.0,32.9842,33.2214,32.9644,33.1324,172899.0
2024-05-03 10:00:00,33.53,33.83,33.39,33.46,367908.0,33.1423,33.4389,33.0039,33.0731,367908.0
2024-05-03 10:10:00,33.47,33.5,33.26,33.29,154735.0,33.083,33.1127,32.8754,32.9051,154735.0
2024-05-03 10:20:00,33.29,33.36,33.21,33.27,170776.0,32.9051,32.9743,32.826,32.8853,170776.0
2024-05-03 10:30:00,33.28,33.36,33.19,33.35,126220.0,32.8952,32.9743,32.8063,32.9644,126220.0
2024-05-03 10:40:00,33.36,33.44,33.28,33.39,159811.0,32.9743,33.0534,32.8952,33.0039,159811.0
2024-05-03 10:50:00,33.39,33.43,33.28,33.29,124999.0,33.0039,33.0435,32.8952,32.9051,124999.0
2024-05-03 11:00:00,33.29,33.32,33.19,33.19,175533.0,32.9051,32.9348,32.8063,32.8063,175533.0
2024-05-03 11:10:00,33.19,33.31,33.15,33.29,78382.0,32.8063,32.9249,32.7667,32.9051,78382.0
2024-05-03 11:20:00,33.3,33.36,33.27,33.27,97486.0,32.915,32.9743,32.8853,32.8853,97486.0
2024-05-03 11:30:00,33.27,33.43,33.27,33.43,99488.0,32.8853,33.0435,32.8853,33.0435,99488.0
2024-05-03 11:40:00,33.44,33.49,33.44,33.45,70336.0,33.0534,33.1028,33.0534,33.0633,70336.0
2024-05-03 11:50:00,33.44,33.45,33.38,33.38,136790.0,33.0534,33.0633,32.9941,32.9941,136790.0
2024-05-03 12:00:00,33.37,33.41,33.36,33.38,67157.0,32.9842,33.0237,32.9743,32.9941,67157.0
2024-05-03 12:10:00,33.39,33.41,33.37,33.39,75302.0,33.0039,33.0237,32.9842,33.0039,75302.0
2024-05-03 12:20:00,33.39,33.49,33.38,33.47,118333.0,33.0039,33.1028,32.9941,33.083,118333.0
2024-05-03 12:30:00,33.47,33.48,33.45,33.47,88511.0,33.083,33.0929,33.0633,33.083,88511.0
2024-05-03 12:40:00,33.45,33.45,33.38,33.43,97179.0,33.0633,33.0633,32.9941,33.0435,97179.0
2024-05-03 12:50:00,33.43,33.47,33.43,33.46,39689.0,33.0435,33.083,33.0435,33.0731,39689.0
2024-05-03 13:00:00,33.47,33.48,33.44,33.45,36530.0,33.083,33.0929,33.0534,33.0633,36530.0
2024-05-03 13:10:00,33.44,33.44,33.36,33.36,84760.0,33.0534,33.0534,32.9743,32.9743,84760.0
2024-05-03 13:20:00,33.35,33.39,33.33,33.39,72962.0,32.9644,33.0039,32.9446,33.0039,72962.0
2024-05-03 13:30:00,33.39,33.41,33.38,33.41,30151.0,33.0039,33.0237,32.9941,33.0237,30151.0
2024-05-03 13:40:00,33.41,33.43,33.4,33.41,42838.0,33.0237,33.0435,33.0138,33.0237,42838.0
2024-05-03 13:50:00,33.41,33.47,33.41,33.45,34326.0,33.0237,33.083,33.0237,33.0633,34326.0
2024-05-03 14:00:00,33.45,33.47,33.45,33.47,27908.0,33.0633,33.083,33.0633,33.083,27908.0
2024-05-03 14:10:00,33.47,33.48,33.47,33.47,26899.0,33.083,33.0929,33.083,33.083,26899.0
2024-05-03 14:20:00,33.47,33.47,33.39,33.39,87868.0,33.083,33.083,33.0039,33.0039,87868.0
2024-05-03 14:30:00,33.38,33.4,33.34,33.34,69254.0,32.9941,33.0138,32.9545,32.9545,69254.0
2024-05-03 14:40:00,33.34,33.37,33.3,33.3,114661.0,32.9545,32.9842,32.915,32.915,114661.0
2024-05-03 14:50:00,33.29,33.33,33.28,33.31,60306.0,32.9051,32.9446,32.8952,32.9249,60306.0
2024-05-03 15:00:00,33.31,33.31,33.27,33.28,107920.0,32.9249,32.9249,32.8853,32.8952,107920.0
2024-05-03 15:10:00,33.28,33.31,33.27,33.31,100977.0,32.8952,32.9249,32.8853,32.9249,100977.0
2024-05-03 15:20:00,33.31,33.31,33.28,33.3,71184.0,32.9249,32.9249,32.8952,32.915,71184.0
2024-05-03 15:30:00,33.3,33.35,33.3,33.35,94623.0,32.915,32.9644,32.915,32.9644,94623.0
2024-05-03 15:40:00,33.36,33.38,33.33,33.37,93846.0,32.9743,32.9941,32.9446,32.9842,93846.0
2024-05-03 15:50:00,33.37,33.46,33.35,33.45,362840.0,32.9842,33.0731,32.9644,33.0633,362840.0
2024-05-06 09:30:00,34.15,34.43,34.15,34.28,734743.0,33.7552,34.0319,33.7552,33.8837,734743.0
2024-05-06 09:40:00,34.29,34.47,34.23,34.25,213448.0,33.8935,34.0715,33.8342,33.854,213448.0
2024-05-06 09:50:00,34.26,34.31,34.2,34.31,148256.0,33.8639,33.9133,33.8046,33.9133,148256.0
2024-05-06 10:00:00,34.32,34.38,34.29,34.34,92046.0,33.9232,33.9825,33.8935,33.943,92046.0
2024-05-06 10:10:00,34.34,34.35,34.25,34.29,73442.0,33.943,33.9528,33.854,33.8935,73442.0
2024-05-06 10:20:00,34.29,34.3,34.23,34.27,58530.0,33.8935,33.9034,33.8342,33.8738,58530.0
2024-05-06 10:30:00,34.27,34.28,34.12,34.16,67369.0,33.8738,33.8837,33.7255,33.765,67369.0
2024-05-06 10:40:00,34.16,34.23,34.11,34.2,98578.0,33.765,33.8342,33.7156,33.8046,98578.0
2024-05-06 10:50:00,34.19,34.21,34.13,34.15,40059.0,33.7947,33.8145,33.7354,33.7552,40059.0
2024-05-06 11:00:00,34.15,34.17,34.12,34.17,37293.0,33.7552,33.7749,33.7255,33.7749,37293.0
2024-05-06 11:10:00,34.16,34.21,34.15,34.17,53820.0,33.765,33.8145,33.7552,33.7749,53820.0
2024-05-06 11:20:00,34.18,34.2,34.14,34.2,101671.0,33.7848,33.8046,33.7453,33.8046,101671.0
2024-05-06 11:30:00,34.2,34.23,34.16,34.23,76685.0,33.8046,33.8342,33.765,33.8342,76685.0
2024-05-06 11:40:00,34.23,34.26,34.21,34.24,65219.0,33.8342,33.8639,33.8145,33.8441,65219.0
2024-05-06 11:50:00,34.25,34.26,34.22,34.22,31790.0,33.854,33.8639,33.8244,33.8244,31790.0
2024-05-06 12:00:00,34.23,34.23,34.19,34.23,46433.0,33.8342,33.8342,33.7947,33.8342,46433.0
2024-05-06 12:10:00,34.23,34.28,34.23,34.27,35831.0,33.8342,33.8837,33.8342,33.8738,35831.0
2024-05-06 12:20:00,34.28,34.32,34.28,34.29,28747.0,33.8837,33.9232,33.8837,33.8935,28747.0
2024-05-06 12:30:00,34.29,34.3,34.15,34.18,142434.0,33.8935,33.9034,33.7552,33.7848,142434.0
2024-05-06 12:40:00,34.17,34.27,34.17,34.27,73741.0,33.7749,33.8738,33.7749,33.8738,73741.0
2024-05-06 12:50:00,34.26,34.29,34.24,34.29,46834.0,33.8639,33.8935,33.8441,33.8935,46834.0
2024-05-06 13:00:00,34.29,34.29,34.27,34.27,52196.0,33.8935,33.8935,33.8738,33.8738,52196.0
2024-05-06 13:10:00,34.26,34.27,34.23,34.25,56952.0,33.8639,33.8738,33.8342,33.854,56952.0
2024-05-06 13:20:00,34.24,34.27,34.2,34.21,26939.0,33.8441,33.8738,33.8046,33.8145,26939.0
2024-05-06 13:30:00,34.21,34.25,34.21,34.25,42068.0,33.8145,33.854,33.8145,33.854,42068.0
2024-05-06 13:40:00,34.25,34.25,34.21,34.24,25668.0,33.854,33.854,33.8145,33.8441,25668.0
2024-05-06 13:50:00,34.26,34.29,34.26,34.27,20550.0,33.8639,33.8935,33.8639,33.8738,20550.0
2024-05-06 14:00:00,34.27,34.3,34.27,34.29,24710.0,33.8738,33.9034,33.8738,33.8935,24710.0
2024-05-06 14:10:00,34.29,34.31,34.29,34.3,38548.0,33.8935,33.9133,33.8935,33.9034,38548.0
2024-05-06 14:20:00,34.31,34.31,34.29,34.31,32768.0,33.9133,33.9133,33.8935,33.9133,32768.0
2024-05-06 14:30:00,34.32,34.32,34.24,34.24,44541.0,33.9232,33.9232,33.8441,33.8441,44541.0
2024-05-06 14:40:00,34.25,34.28,34.24,34.27,86361.0,33.854,33.8837,33.8441,33.8738,86361.0
2024-05-06 14:50:00,34.26,34.32,34.26,34.31,80549.0,33.8639,33.9232,33.8639,33.9133,80549.0
2024-05-06 15:00:00,34.31,34.34,34.29,34.33,44142.0,33.9133,33.943,33.8935,33.9331,44142.0
2024-05-06 15:10:00,34.32,34.32,34.27,34.27,47196.0,33.9232,33.9232,33.8738,33.8738,47196.0
2024-05-06 15:20:00,34.28,34.3,34.26,34.27,38359.0,33.8837,33.9034,33.8639,33.8738,38359.0
2024-05-06 15:30:00,34.27,34.27,34.2,34.2,59210.0,33.8738,33.8738,33.8046,33.8046,59210.0
2024-05-06 15:40:00,34.2,34.2,34.14,34.19,155440.0,33.8046,33.8046,33.7453,33.7947,155440.0
2024-05-06 15:50:00,34.19,34.23,34.19,34.22,479850.0,33.7947,33.8342,33.7947,33.8244,479850.0
2024-05-07 09:30:00,34.07,34.11,33.92,33.99,308801.0,33.6761,33.7156,33.5278,33.597,308801.0
2024-05-07 09:40:00,34.01,34.21,34.01,34.13,84540.0,33.6168,33.8145,33.6168,33.7354,84540.0
2024-05-07 09:50:00,34.15,34.19,34.13,34.15,48836.0,33.7552,33.7947,33.7354,33.7552,48836.0
2024-05-07 10:00:00,34.14,34.19,34.11,34.18,60933.0,33.7453,33.7947,33.7156,33.7848,60933.0
2024-05-07 10:10:00,34.19,34.22,34.14,34.18,71565.0,33.7947,33.8244,33.7453,33.7848,71565.0
2024-05-07 10:20:00,34.18,34.19,34.14,34.15,29631.0,33.7848,33.7947,33.7453,33.7552,29631.0
2024-05-07 10:30:00,34.14,34.21,34.13,34.18,98304.0,33.7453,33.8145,33.7354,33.7848,98304.0
2024-05-07 10:40:00,34.18,34.27,34.18,34.2,55749.0,33.7848,33.8738,33.7848,33.8046,55749.0
2024-05-07 10:50:00,34.21,34.21,34.03,34.09,106053.0,33.8145,33.8145,33.6365,33.6959,106053.0
2024-05-07 11:00:00,34.1,34.17,34.09,34.16,70973.0,33.7057,33.7749,33.6959,33.765,70973.0
2024-05-07 11:10:00,34.17,34.21,34.15,34.15,28760.0,33.7749,33.8145,33.7552,33.7552,28760.0
2024-05-07 11:20:00,34.15,34.18,34.14,34.14,32688.0,33.7552,33.7848,33.7453,33.7453,32688.0
2024-05-07 11:30:00,34.13,34.17,34.12,34.15,39400.0,33.7354,33.7749,33.7255,33.7552,39400.0
2024-05-07 11:40:00,34.14,34.15,34.11,34.12,15289.0,33.7453,33.7552,33.7156,33.7255,15289.0
2024-05-07 11:50:00,34.13,34.16,34.1,34.15,24868.0,33.7354,33.765,33.7057,33.7552,24868.0
2024-05-07 12:00:00,34.15,34.16,34.11,34.12,14922.0,33.7552,33.765,33.7156,33.7255,14922.0
2024-05-07 12:10:00,34.12,34.12,34.06,34.09,39730.0,33.7255,33.7255,33.6662,33.6959,39730.0
2024-05-07 12:20:00,34.09,34.09,34.05,34.06,15423.0,33.6959,33.6959,33.6563,33.6662,15423.0
2024-05-07 12:30:00,34.06,34.09,34.02,34.04,21753.0,33.6662,33.6959,33.6267,33.6464,21753.0
2024-05-07 12:40:00,34.04,34.05,34.01,34.01,17924.0,33.6464,33.6563,33.6168,33.6168,17924.0
2024-05-07 12:50:00,34.01,34.02,33.98,33.99,22295.0,33.6168,33.6267,33.5871,33.597,22295.0
2024-05-07 13:00:00,33.98,34.02,33.95,33.98,57759.0,33.5871,33.6267,33.5575,33.5871,57759.0
2024-05-07 13:10:00,33.98,34.01,33.97,33.97,16665.0,33.5871,33.6168,33.5772,33.5772,16665.0
2024-05-07 13:20:00,33.99,34.05,33.99,34.05,20055.0,33.597,33.6563,33.597,33.6563,20055.0
2024-05-07 13:30:00,34.05,34.07,34.03,34.05,20728.0,33.6563,33.6761,33.6365,33.6563,20728.0
2024-05-07 13:40:00,34.05,34.05,34.02,34.02,26838.0,33.6563,33.6563,33.6267,33.6267,26838.0
2024-05-07 13:50:00,34.01,34.01,33.97,33.98,64080.0,33.6168,33.6168,33.5772,33.5871,64080.0
2024-05-07 14:00:00,33.97,34.0,33.96,33.97,31972.0,33.5772,33.6069,33.5674,33.5772,31972.0
2024-05-07 14:10:00,33.97,34.01,33.95,34.0,38422.0,33.5772,33.6168,33.5575,33.6069,38422.0
2024-05-07 14:20:00,34.0,34.05,34.0,34.05,47332.0,33.6069,33.6563,33.6069,33.6563,47332.0
2024-05-07 14:30:00,34.05,34.05,34.0,34.0,40754.0,33.6563,33.6563,33.6069,33.6069,40754.0
2024-05-07 14:40:00,34.0,34.02,34.0,34.01,16450.0,33.6069,33.6267,33.6069,33.6168,16450.0
2024-05-07 14:50:00,34.01,34.06,34.01,34.06,9643.0,33.6168,33.6662,33.6168,33.6662,9643.0
2024-05-07 15:00:00,34.07,34.1,34.05,34.1,28918.0,33.6761,33.7057,33.6563,33.7057,28918.0
2024-05-07 15:10:00,34.1,34.11,34.09,34.09,11573.0,33.7057,33.7156,33.6959,33.6959,11573.0
2024-05-07 15:20:00,34.09,34.1,34.06,34.08,44895.0,33.6959,33.7057,33.6662,33.686,44895.0
2024-05-07 15:30:00,34.08,34.08,34.05,34.06,87690.0,33.686,33.686,33.6563,33.6662,87690.0
2024-05-07 15:40:00,34.05,34.1,34.05,34.09,49692.0,33.6563,33.7057,33.6563,33.6959,49692.0
2024-05-07 15:50:00,34.1,34.19,34.1,34.17,210730.0,33.7057,33.7947,33.7057,33.7749,210730.0
2024-05-08 09:30:00,33.81,34.04,33.74,33.87,605650.0,33.4191,33.6464,33.3499,33.4784,605650.0
2024-05-08 09:40:00,33.88,34.03,33.83,33.96,127324.0,33.4883,33.6365,33.4389,33.5674,127324.0
2024-05-08 09:50:00,33.95,33.99,33.88,33.99,77680.0,33.5575,33.597,33.4883,33.597,77680.0
2024-05-08 10:00:00,34.0,34.15,33.99,34.15,133583.0,33.6069,33.7552,33.597,33.7552,133583.0
2024-05-08 10:10:00,34.15,34.31,34.15,34.3,89728.0,33.7552,33.9133,33.7552,33.9034,89728.0
2024-05-08 10:20:00,34.3,34.43,34.28,34.36,96367.0,33.9034,34.0319,33.8837,33.9627,96367.0
2024-05-08 10:30:00,34.35,34.42,34.35,34.38,48122.0,33.9528,34.022,33.9528,33.9825,48122.0
2024-05-08 10:40:00,34.38,34.43,34.38,34.41,157386.0,33.9825,34.0319,33.9825,34.0122,157386.0
2024-05-08 10:50:00,34.41,34.46,34.37,34.37,71682.0,34.0122,34.0616,33.9726,33.9726,71682.0
2024-05-08 11:00:00,34.36,34.39,34.33,34.36,54238.0,33.9627,33.9924,33.9331,33.9627,54238.0
2024-05-08 11:10:00,34.36,34.36,34.3,34.36,64799.0,33.9627,33.9627,33.9034,33.9627,64799.0
2024-05-08 11:20:00,34.37,34.43,34.36,34.41,79473.0,33.9726,34.0319,33.9627,34.0122,79473.0
2024-05-08 11:30:00,34.4,34.46,34.39,34.44,34929.0,34.0023,34.0616,33.9924,34.0418,34929.0
2024-05-08 11:40:00,34.44,34.44,34.38,34.42,30912.0,34.0418,34.0418,33.9825,34.022,30912.0
2024-05-08 11:50:00,34.43,34.44,34.4,34.41,63333.0,34.0319,34.0418,34.0023,34.0122,63333.0
2024-05-08 12:00:00,34.42,34.42,34.37,34.4,49308.0,34.022,34.022,33.9726,34.0023,49308.0
2024-05-08 12:10:00,34.41,34.41,34.35,34.4,12619.0,34.0122,34.0122,33.9528,34.0023,12619.0
2024-05-08 12:20:00,34.39,34.39,34.36,34.37,25070.0,33.9924,33.9924,33.9627,33.9726,25070.0
2024-05-08 12:30:00,34.36,34.38,34.34,34.34,31418.0,33.9627,33.9825,33.943,33.943,31418.0
2024-05-08 12:40:00,34.34,34.35,34.3,34.33,28654.0,33.943,33.9528,33.9034,33.9331,28654.0
2024-05-08 12:50:00,34.33,34.34,34.29,34.3,57993.0,33.9331,33.943,33.8935,33.9034,57993.0
2024-05-08 13:00:00,34.3,34.3,34.2,34.21,57224.0,33.9034,33.9034,33.8046,33.8145,57224.0
2024-05-08 13:10:00,34.2,34.21,34.15,34.17,76126.0,33.8046,33.8145,33.7552,33.7749,76126.0
2024-05-08 13:20:00,34.16,34.17,34.13,34.16,61232.0,33.765,33.7749,33.7354,33.765,61232.0
2024-05-08 13:30:00,34.17,34.2,34.15,34.15,34877.0,33.7749,33.8046,33.7552,33.7552,34877.0
2024-05-08 13:40:00,34.15,34.16,34.13,34.16,34136.0,33.7552,33.765,33.7354,33.765,34136.0
2024-05-08 13:50:00,34.16,34.17,34.13,34.16,64280.0,33.765,33.7749,33.7354,33.765,64280.0
2024-05-08 14:00:00,34.15,34.15,34.13,34.13,19082.0,33.7552,33.7552,33.7354,33.7354,19082.0
2024-05-08 14:10:00,34.12,34.14,34.12,34.13,9143.0,33.7255,33.7453,33.7255,33.7354,9143.0
2024-05-08 14:20:00,34.13,34.13,34.09,34.13,26283.0,33.7354,33.7354,33.6959,33.7354,26283.0
2024-05-08 14:30:00,34.12,34.2,34.12,34.19,31492.0,33.7255,33.8046,33.7255,33.7947,31492.0
2024-05-08 14:40:00,34.18,34.19,34.16,34.17,58613.0,33.7848,33.7947,33.765,33.7749,58613.0
2024-05-08 14:50:00,34.17,34.17,34.13,34.16,27668.0,33.7749,33.7749,33.7354,33.765,27668.0
2024-05-08 15:00:00,34.15,34.16,34.14,34.14,25394.0,33.7552,33.765,33.7453,33.7453,25394.0
2024-05-08 15:10:00,34.13,34.13,34.09,34.11,50218.0,33.7354,33.7354,33.6959,33.7156,50218.0
2024-05-08 15:20:00,34.11,34.13,34.1,34.13,31478.0,33.7156,33.7354,33.7057,33.7354,31478.0
2024-05-08 15:30:00,34.13,34.13,34.08,34.09,96445.0,33.7354,33.7354,33.686,33.6959,96445.0
2024-05-08 15:40:00,34.09,34.1,34.08,34.1,61154.0,33.6959,33.7057,33.686,33.7057,61154.0
2024-05-08 15:50:00,34.1,34.2,34.1,34.17,365136.0,33.7057,33.8046,33.7057,33.7749,365136.0
2024-05-09 09:30:00,34.46,34.76,34.45,34.66,465873.0,34.0616,34.3581,34.0517,34.2593,465873.0
2024-05-09 09:40:00,34.67,34.67,34.55,34.62,146236.0,34.2691,34.2691,34.1505,34.2197,146236.0
2024-05-09 09:50:00,34.62,34.66,34.55,34.65,107040.0,34.2197,34.2593,34.1505,34.2494,107040.0
2024-05-09 10:00:00,34.64,34.81,34.63,34.8,124851.0,34.2395,34.4075,34.2296,34.3976,124851.0
2024-05-09 10:10:00,34.82,34.98,34.81,34.98,279201.0,34.4174,34.5756,34.4075,34.5756,279201.0
2024-05-09 10:20:00,34.99,35.17,34.99,35.13,287058.0,34.5854,34.7634,34.5854,34.7238,287058.0
2024-05-09 10:30:00,35.13,35.16,35.01,35.02,122677.0,34.7238,34.7535,34.6052,34.6151,122677.0
2024-05-09 10:40:00,35.02,35.07,34.98,35.0,172024.0,34.6151,34.6645,34.5756,34.5953,172024.0
2024-05-09 10:50:00,35.01,35.12,35.0,35.12,91357.0,34.6052,34.7139,34.5953,34.7139,91357.0
2024-05-09 11:00:00,35.11,35.17,35.05,35.16,94244.0,34.7041,34.7634,34.6448,34.7535,94244.0
2024-05-09 11:10:00,35.16,35.18,35.13,35.16,85464.0,34.7535,34.7733,34.7238,34.7535,85464.0
2024-05-09 11:20:00,35.17,35.17,35.09,35.1,55184.0,34.7634,34.7634,34.6843,34.6942,55184.0
2024-05-09 11:30:00,35.1,35.11,35.05,35.07,110289.0,34.6942,34.7041,34.6448,34.6645,110289.0
2024-05-09 11:40:00,35.06,35.15,35.06,35.11,82893.0,34.6546,34.7436,34.6546,34.7041,82893.0
2024-05-09 11:50:00,35.1,35.1,35.01,35.04,53866.0,34.6942,34.6942,34.6052,34.6349,53866.0
2024-05-09 12:00:00,35.04,35.06,35.01,35.05,81376.0,34.6349,34.6546,34.6052,34.6448,81376.0
2024-05-09 12:10:00,35.05,35.1,35.02,35.09,41845.0,34.6448,34.6942,34.6151,34.6843,41845.0
2024-05-09 12:20:00,35.09,35.09,35.05,35.08,67732.0,34.6843,34.6843,34.6448,34.6744,67732.0
2024-05-09 12:30:00,35.08,35.08,35.02,35.02,60019.0,34.6744,34.6744,34.6151,34.6151,60019.0
2024-05-09 12:40:00,35.02,35.04,34.98,34.99,65572.0,34.6151,34.6349,34.5756,34.5854,65572.0
2024-05-09 12:50:00,34.99,35.0,34.95,34.95,70995.0,34.5854,34.5953,34.5459,34.5459,70995.0
2024-05-09 13:00:00,34.94,35.0,34.9,34.98,60233.0,34.536,34.5953,34.4965,34.5756,60233.0
2024-05-09 13:10:00,34.98,34.98,34.95,34.97,48540.0,34.5756,34.5756,34.5459,34.5657,48540.0
2024-05-09 13:20:00,34.97,35.02,34.96,35.01,48907.0,34.5657,34.6151,34.5558,34.6052,48907.0
2024-05-09 13:30:00,35.01,35.03,34.98,35.02,66536.0,34.6052,34.625,34.5756,34.6151,66536.0
2024-05-09 13:40:00,35.03,35.05,35.01,35.02,31899.0,34.625,34.6448,34.6052,34.6151,31899.0
2024-05-09 13:50:00,35.02,35.07,34.99,35.06,28648.0,34.6151,34.6645,34.5854,34.6546,28648.0
2024-05-09 14:00:00,35.06,35.12,35.06,35.11,39630.0,34.6546,34.7139,34.6546,34.7041,39630.0
2024-05-09 14:10:00,35.12,35.15,35.1,35.15,39643.0,34.7139,34.7436,34.6942,34.7436,39643.0
2024-05-09 14:20:00,35.15,35.18,35.13,35.17,45764.0,34.7436,34.7733,34.7238,34.7634,45764.0
2024-05-09 14:30:00,35.17,35.19,35.16,35.19,59653.0,34.7634,34.7831,34.7535,34.7831,59653.0
2024-05-09 14:40:00,35.19,35.24,35.19,35.23,42192.0,34.7831,34.8326,34.7831,34.8227,42192.0
2024-05-09 14:50:00,35.23,35.31,35.23,35.3,143889.0,34.8227,34.9017,34.8227,34.8919,143889.0
2024-05-09 15:00:00,35.3,35.36,35.28,35.28,100536.0,34.8919,34.9512,34.8721,34.8721,100536.0
2024-05-09 15:10:00,35.27,35.28,35.23,35.23,142182.0,34.8622,34.8721,34.8227,34.8227,142182.0
2024-05-09 15:20:00,35.22,35.27,35.2,35.24,82094.0,34.8128,34.8622,34.793,34.8326,82094.0
2024-05-09 15:30:00,35.24,35.31,35.24,35.31,157623.0,34.8326,34.9017,34.8326,34.9017,157623.0
2024-05-09 15:40:00,35.31,35.37,35.31,35.37,189305.0,34.9017,34.9611,34.9017,34.9611,189305.0
2024-05-09 15:50:00,35.37,35.42,35.34,35.36,553091.0,34.9611,35.0105,34.9314,34.9512,553091.0
2024-05-10 09:30:00,35.8,35.88,35.36,35.43,753425.0,35.3861,35.4652,34.9512,35.0204,753425.0
2024-05-10 09:40:00,35.44,35.54,35.37,35.47,227757.0,35.0302,35.1291,34.9611,35.0599,227757.0
2024-05-10 09:50:00,35.47,35.66,35.47,35.65,164378.0,35.0599,35.2477,35.0599,35.2378,164378.0
2024-05-10 10:00:00,35.64,35.69,35.54,35.54,163929.0,35.2279,35.2774,35.1291,35.1291,163929.0
2024-05-10 10:10:00,35.54,35.54,35.35,35.44,173912.0,35.1291,35.1291,34.9413,35.0302,173912.0
2024-05-10 10:20:00,35.44,35.45,35.27,35.27,156761.0,35.0302,35.0401,34.8622,34.8622,156761.0
2024-05-10 10:30:00,35.27,35.46,35.27,35.41,114229.0,34.8622,35.05,34.8622,35.0006,114229.0
2024-05-10 10:40:00,35.42,35.52,35.39,35.4,108963.0,35.0105,35.1093,34.9808,34.9907,108963.0
2024-05-10 10:50:00,35.4,35.42,35.29,35.34,84092.0,34.9907,35.0105,34.882,34.9314,84092.0
2024-05-10 11:00:00,35.33,35.34,35.24,35.32,82740.0,34.9215,34.9314,34.8326,34.9116,82740.0
2024-05-10 11:10:00,35.32,35.4,35.32,35.38,127228.0,34.9116,34.9907,34.9116,34.9709,127228.0
2024-05-10 11:20:00,35.39,35.46,35.39,35.44,55835.0,34.9808,35.05,34.9808,35.0302,55835.0
2024-05-10 11:30:00,35.45,35.46,35.41,35.45,67464.0,35.0401,35.05,35.0006,35.0401,67464.0
2024-05-10 11:40:00,35.45,35.47,35.42,35.43,56231.0,35.0401,35.0599,35.0105,35.0204,56231.0
2024-05-10 11:50:00,35.42,35.45,35.38,35.44,59974.0,35.0105,35.0401,34.9709,35.0302,59974.0
2024-05-10 12:00:00,35.44,35.44,35.33,35.41,161993.0,35.0302,35.0302,34.9215,35.0006,161993.0
2024-05-10 12:10:00,35.41,35.43,35.4,35.42,83080.0,35.0006,35.0204,34.9907,35.0105,83080.0
2024-05-10 12:20:00,35.42,35.45,35.41,35.42,46104.0,35.0105,35.0401,35.0006,35.0105,46104.0
2024-05-10 12:30:00,35.42,35.43,35.37,35.41,62222.0,35.0105,35.0204,34.9611,35.0006,62222.0
2024-05-10 12:40:00,35.41,35.46,35.38,35.46,82361.0,35.0006,35.05,34.9709,35.05,82361.0
2024-05-10 12:50:00,35.46,35.5,35.45,35.49,35433.0,35.05,35.0896,35.0401,35.0797,35433.0
2024-05-10 13:00:00,35.49,35.49,35.41,35.42,36618.0,35.0797,35.0797,35.0006,35.0105,36618.0
2024-05-10 13:10:00,35.42,35.44,35.39,35.41,29231.0,35.0105,35.0302,34.9808,35.0006,29231.0
2024-05-10 13:20:00,35.41,35.41,35.36,35.37,57303.0,35.0006,35.0006,34.9512,34.9611,57303.0
2024-05-10 13:30:00,35.37,35.41,35.36,35.4,54817.0,34.9611,35.0006,34.9512,34.9907,54817.0
2024-05-10 13:40:00,35.41,35.43,35.38,35.4,64185.0,35.0006,35.0204,34.9709,34.9907,64185.0
2024-05-10 13:50:00,35.4,35.41,35.39,35.41,29863.0,34.9907,35.0006,34.9808,35.0006,29863.0
2024-05-10 14:00:00,35.42,35.44,35.4,35.43,21083.0,35.0105,35.0302,34.9907,35.0204,21083.0
2024-05-10 14:10:00,35.43,35.45,35.41,35.42,50172.0,35.0204,35.0401,35.0006,35.0105,50172.0
2024-05-10 14:20:00,35.42,35.45,35.42,35.45,47621.0,35.0105,35.0401,35.0105,35.0401,47621.0
2024-05-10 14:30:00,35.44,35.44,35.4,35.4,62645.0,35.0302,35.0302,34.9907,34.9907,62645.0
2024-05-10 14:40:00,35.4,35.41,35.4,35.4,21074.0,34.9907,35.0006,34.9907,34.9907,21074.0
2024-05-10 14:50:00,35.4,35.4,35.37,35.39,36307.0,34.9907,34.9907,34.9611,34.9808,36307.0
2024-05-10 15:00:00,35.39,35.39,35.33,35.34,74332.0,34.9808,34.9808,34.9215,34.9314,74332.0
2024-05-10 15:10:00,35.33,35.37,35.31,35.37,62651.0,34.9215,34.9611,34.9017,34.9611,62651.0
2024-05-10 15:20:00,35.36,35.37,35.31,35.32,53018.0,34.9512,34.9611,34.9017,34.9116,53018.0
2024-05-10 15:30:00,35.32,35.34,35.31,35.33,20741.0,34.9116,34.9314,34.9017,34.9215,20741.0
2024-05-10 15:40:00,35.32,35.36,35.31,35.35,70849.0,34.9116,34.9512,34.9017,34.9413,70849.0
2024-05-10 15:50:00,35.35,35.36,35.24,35.26,242747.0,34.9413,34.9512,34.8326,34.8523,242747.0
2024-05-13 09:30:00,35.1,35.44,35.04,35.24,421340.0,34.6942,35.0302,34.6349,34.8326,421340.0
2024-05-13 09:40:00,35.23,35.26,35.12,35.15,168983.0,34.8227,34.8523,34.7139,34.7436,168983.0
2024-05-13 09:50:00,35.15,35.23,35.1,35.2,112479.0,34.7436,34.8227,34.6942,34.793,112479.0
2024-05-13 10:00:00,35.2,35.25,35.11,35.11,66654.0,34.793,34.8424,34.7041,34.7041,66654.0
2024-05-13 10:10:00,35.1,35.1,34.99,35.0,90914.0,34.6942,34.6942,34.5854,34.5953,90914.0
2024-05-13 10:20:00,34.99,35.06,34.96,35.06,66565.0,34.5854,34.6546,34.5558,34.6546,66565.0
2024-05-13 10:30:00,35.07,35.08,35.0,35.03,92898.0,34.6645,34.6744,34.5953,34.625,92898.0
2024-05-13 10:40:00,35.03,35.09,35.03,35.08,65943.0,34.625,34.6843,34.625,34.6744,65943.0
2024-05-13 10:50:00,35.08,35.08,35.0,35.02,68232.0,34.6744,34.6744,34.5953,34.6151,68232.0
2024-05-13 11:00:00,35.02,35.02,34.77,34.81,178331.0,34.6151,34.6151,34.368,34.4075,178331.0
2024-05-13 11:10:00,34.81,34.83,34.77,34.78,77631.0,34.4075,34.4273,34.368,34.3779,77631.0
2024-05-13 11:20:00,34.78,34.84,34.74,34.77,73854.0,34.3779,34.4372,34.3383,34.368,73854.0
2024-05-13 11:30:00,34.75,34.79,34.68,34.72,152642.0,34.3482,34.3878,34.279,34.3186,152642.0
2024-05-13 11:40:00,34.72,34.78,34.71,34.77,64118.0,34.3186,34.3779,34.3087,34.368,64118.0
2024-05-13 11:50:00,34.76,34.84,34.75,34.84,119067.0,34.3581,34.4372,34.3482,34.4372,119067.0
2024-05-13 12:00:00,34.85,34.9,34.85,34.89,81044.0,34.4471,34.4965,34.4471,34.4866,81044.0
2024-05-13 12:10:00,34.9,34.95,34.88,34.95,27412.0,34.4965,34.5459,34.4767,34.5459,27412.0
2024-05-13 12:20:00,34.94,34.94,34.9,34.93,23214.0,34.536,34.536,34.4965,34.5261,23214.0
2024-05-13 12:30:00,34.93,34.94,34.91,34.94,12058.0,34.5261,34.536,34.5064,34.536,12058.0
2024-05-13 12:40:00,34.94,34.95,34.91,34.93,51330.0,34.536,34.5459,34.5064,34.5261,51330.0
2024-05-13 12:50:00,34.9,34.93,34.89,34.91,16919.0,34.4965,34.5261,34.4866,34.5064,16919.0
2024-05-13 13:00:00,34.9,34.9,34.87,34.88,34667.0,34.4965,34.4965,34.4668,34.4767,34667.0
2024-05-13 13:10:00,34.88,34.88,34.8,34.84,26714.0,34.4767,34.4767,34.3976,34.4372,26714.0
2024-05-13 13:20:00,34.84,34.86,34.82,34.85,29163.0,34.4372,34.457,34.4174,34.4471,29163.0
2024-05-13 13:30:00,34.85,34.85,34.81,34.85,20230.0,34.4471,34.4471,34.4075,34.4471,20230.0
2024-05-13 13:40:00,34.85,34.87,34.83,34.84,22947.0,34.4471,34.4668,34.4273,34.4372,22947.0
2024-05-13 13:50:00,34.85,34.87,34.78,34.78,45925.0,34.4471,34.4668,34.3779,34.3779,45925.0
2024-05-13 14:00:00,34.78,34.81,34.76,34.81,31095.0,34.3779,34.4075,34.3581,34.4075,31095.0
2024-05-13 14:10:00,34.8,34.89,34.8,34.87,72053.0,34.3976,34.4866,34.3976,34.4668,72053.0
2024-05-13 14:20:00,34.87,34.88,34.83,34.84,34878.0,34.4668,34.4767,34.4273,34.4372,34878.0
2024-05-13 14:30:00,34.84,34.86,34.83,34.83,27833.0,34.4372,34.457,34.4273,34.4273,27833.0
2024-05-13 14:40:00,34.82,34.82,34.8,34.8,22381.0,34.4174,34.4174,34.3976,34.3976,22381.0
2024-05-13 14:50:00,34.8,34.85,34.8,34.83,45005.0,34.3976,34.4471,34.3976,34.4273,45005.0
2024-05-13 15:00:00,34.83,34.85,34.8,34.85,31555.0,34.4273,34.4471,34.3976,34.4471,31555.0
2024-05-13 15:10:00,34.85,34.88,34.84,34.87,28690.0,34.4471,34.4767,34.4372,34.4668,28690.0
2024-05-13 15:20:00,34.86,34.87,34.84,34.87,37283.0,34.457,34.4668,34.4372,34.4668,37283.0
2024-05-13 15:30:00,34.87,34.87,34.84,34.87,43310.0,34.4668,34.4668,34.4372,34.4668,43310.0
2024-05-13 15:40:00,34.87,34.95,34.87,34.91,72333.0,34.4668,34.5459,34.4668,34.5064,72333.0
2024-05-13 15:50:00,34.91,34.98,34.91,34.95,329362.0,34.5064,34.5756,34.5064,34.5459,329362.0
2024-05-14 09:30:00,35.18,35.34,35.05,35.17,379533.0,34.7733,34.9314,34.6448,34.7634,379533.0
2024-05-14 09:40:00,35.18,35.33,35.16,35.3,85063.0,34.7733,34.9215,34.7535,34.8919,85063.0
2024-05-14 09:50:00,35.3,35.45,35.28,35.41,79744.0,34.8919,35.0401,34.8721,35.0006,79744.0
2024-05-14 10:00:00,35.41,35.45,35.27,35.28,100776.0,35.0006,35.0401,34.8622,34.8721,100776.0
2024-05-14 10:10:00,35.29,35.32,35.13,35.17,115178.0,34.882,34.9116,34.7238,34.7634,115178.0
2024-05-14 10:20:00,35.16,35.24,35.15,35.23,69998.0,34.7535,34.8326,34.7436,34.8227,69998.0
2024-05-14 10:30:00,35.2,35.36,35.2,35.26,67800.0,34.793,34.9512,34.793,34.8523,67800.0
2024-05-14 10:40:00,35.26,35.3,35.22,35.29,37351.0,34.8523,34.8919,34.8128,34.882,37351.0
2024-05-14 10:50:00,35.28,35.34,35.28,35.29,60472.0,34.8721,34.9314,34.8721,34.882,60472.0
2024-05-14 11:00:00,35.28,35.29,35.22,35.28,41272.0,34.8721,34.882,34.8128,34.8721,41272.0
2024-05-14 11:10:00,35.29,35.3,35.21,35.23,32217.0,34.882,34.8919,34.8029,34.8227,32217.0
2024-05-14 11:20:00,35.22,35.26,35.22,35.25,24884.0,34.8128,34.8523,34.8128,34.8424,24884.0
2024-05-14 11:30:00,35.26,35.33,35.24,35.28,55761.0,34.8523,34.9215,34.8326,34.8721,55761.0
2024-05-14 11:40:00,35.28,35.33,35.27,35.33,28848.0,34.8721,34.9215,34.8622,34.9215,28848.0
2024-05-14 11:50:00,35.33,35.33,35.2,35.22,61810.0,34.9215,34.9215,34.793,34.8128,61810.0
2024-05-14 12:00:00,35.21,35.21,35.18,35.19,37456.0,34.8029,34.8029,34.7733,34.7831,37456.0
2024-05-14 12:10:00,35.19,35.2,35.12,35.16,58032.0,34.7831,34.793,34.7139,34.7535,58032.0
2024-05-14 12:20:00,35.17,35.19,35.09,35.1,54753.0,34.7634,34.7831,34.6843,34.6942,54753.0
2024-05-14 12:30:00,35.1,35.17,35.09,35.16,35862.0,34.6942,34.7634,34.6843,34.7535,35862.0
2024-05-14 12:40:00,35.16,35.25,35.16,35.25,23095.0,34.7535,34.8424,34.7535,34.8424,23095.0
2024-05-14 12:50:00,35.25,35.27,35.22,35.24,18263.0,34.8424,34.8622,34.8128,34.8326,18263.0
2024-05-14 13:00:00,35.24,35.27,35.23,35.24,26392.0,34.8326,34.8622,34.8227,34.8326,26392.0
2024-05-14 13:10:00,35.24,35.25,35.22,35.23,18280.0,34.8326,34.8424,34.8128,34.8227,18280.0
2024-05-14 13:20:00,35.23,35.27,35.22,35.27,19881.0,34.8227,34.8622,34.8128,34.8622,19881.0
2024-05-14 13:30:00,35.27,35.28,35.23,35.23,35573.0,34.8622,34.8721,34.8227,34.8227,35573.0
2024-05-14 13:40:00,35.23,35.28,35.23,35.27,51855.0,34.8227,34.8721,34.8227,34.8622,51855.0
2024-05-14 13:50:00,35.26,35.27,35.24,35.25,17081.0,34.8523,34.8622,34.8326,34.8424,17081.0
2024-05-14 14:00:00,35.24,35.27,35.23,35.27,53781.0,34.8326,34.8622,34.8227,34.8622,53781.0
2024-05-14 14:10:00,35.27,35.33,35.27,35.3,22610.0,34.8622,34.9215,34.8622,34.8919,22610.0
2024-05-14 14:20:00,35.3,35.32,35.3,35.3,20593.0,34.8919,34.9116,34.8919,34.8919,20593.0
2024-05-14 14:30:00,35.3,35.3,35.27,35.3,54709.0,34.8919,34.8919,34.8622,34.8919,54709.0
2024-05-14 14:40:00,35.3,35.33,35.3,35.33,29981.0,34.8919,34.9215,34.8919,34.9215,29981.0
2024-05-14 14:50:00,35.33,35.35,35.31,35.35,29094.0,34.9215,34.9413,34.9017,34.9413,29094.0
2024-05-14 15:00:00,35.35,35.35,35.31,35.31,47855.0,34.9413,34.9413,34.9017,34.9017,47855.0
2024-05-14 15:10:00,35.31,35.34,35.28,35.29,66465.0,34.9017,34.9314,34.8721,34.882,66465.0
2024-05-14 15:20:00,35.29,35.35,35.28,35.34,30244.0,34.882,34.9413,34.8721,34.9314,30244.0
2024-05-14 15:30:00,35.34,35.37,35.33,35.37,30325.0,34.9314,34.9611,34.9215,34.9611,30325.0
2024-05-14 15:40:00,35.37,35.37,35.34,35.34,52744.0,34.9611,34.9611,34.9314,34.9314,52744.0
2024-05-14 15:50:00,35.35,35.42,35.35,35.39,386737.0,34.9413,35.0105,34.9413,34.9808,386737.0
2024-05-15 09:30:00,35.8,35.82,35.5,35.52,415301.0,35.3861,35.4059,35.0896,35.1093,415301.0
2024-05-15 09:40:00,35.54,35.58,35.27,35.3,195726.0,35.1291,35.1686,34.8622,34.8919,195726.0
2024-05-15 09:50:00,35.31,35.31,35.1,35.23,156716.0,34.9017,34.9017,34.6942,34.8227,156716.0
2024-05-15 10:00:00,35.23,35.24,35.07,35.21,106225.0,34.8227,34.8326,34.6645,34.8029,106225.0
2024-05-15 10:10:00,35.21,35.27,35.17,35.26,107763.0,34.8029,34.8622,34.7634,34.8523,107763.0
2024-05-15 10:20:00,35.26,35.35,35.25,35.33,64859.0,34.8523,34.9413,34.8424,34.9215,64859.0
2024-05-15 10:30:00,35.33,35.46,35.33,35.44,131931.0,34.9215,35.05,34.9215,35.0302,131931.0
2024-05-15 10:40:00,35.45,35.5,35.43,35.5,102029.0,35.0401,35.0896,35.0204,35.0896,102029.0
2024-05-15 10:50:00,35.51,35.65,35.5,35.65,95074.0,35.0994,35.2378,35.0896,35.2378,95074.0
2024-05-15 11:00:00,35.66,35.86,35.66,35.86,174778.0,35.2477,35.4454,35.2477,35.4454,174778.0
2024-05-15 11:10:00,35.86,35.99,35.84,35.94,223970.0,35.4454,35.5739,35.4256,35.5245,223970.0
2024-05-15 11:20:00,35.95,36.09,35.95,36.06,175676.0,35.5343,35.6727,35.5343,35.6431,175676.0
2024-05-15 11:30:00,36.06,36.09,35.93,35.94,146916.0,35.6431,35.6727,35.5146,35.5245,146916.0
2024-05-15 11:40:00,35.93,35.98,35.92,35.92,70532.0,35.5146,35.564,35.5047,35.5047,70532.0
2024-05-15 11:50:00,35.91,35.91,35.81,35.83,167806.0,35.4948,35.4948,35.396,35.4157,167806.0
2024-05-15 12:00:00,35.82,35.84,35.78,35.8,129656.0,35.4059,35.4256,35.3663,35.3861,129656.0
2024-05-15 12:10:00,35.8,35.93,35.8,35.93,57465.0,35.3861,35.5146,35.3861,35.5146,57465.0
2024-05-15 12:20:00,35.93,35.93,35.88,35.91,59802.0,35.5146,35.5146,35.4652,35.4948,59802.0
2024-05-15 12:30:00,35.91,35.94,35.88,35.88,25459.0,35.4948,35.5245,35.4652,35.4652,25459.0
2024-05-15 12:40:00,35.87,35.95,35.87,35.92,36190.0,35.4553,35.5343,35.4553,35.5047,36190.0
2024-05-15 12:50:00,35.92,35.95,35.87,35.9,48394.0,35.5047,35.5343,35.4553,35.4849,48394.0
2024-05-15 13:00:00,35.9,35.98,35.9,35.97,43391.0,35.4849,35.564,35.4849,35.5541,43391.0
2024-05-15 13:10:00,35.98,36.01,35.98,36.0,30481.0,35.564,35.5937,35.564,35.5838,30481.0
2024-05-15 13:20:00,36.0,36.06,35.97,36.06,46091.0,35.5838,35.6431,35.5541,35.6431,46091.0
2024-05-15 13:30:00,36.05,36.07,36.04,36.06,106671.0,35.6332,35.653,35.6233,35.6431,106671.0
2024-05-15 13:40:00,36.07,36.07,36.01,36.06,50721.0,35.653,35.653,35.5937,35.6431,50721.0
2024-05-15 13:50:00,36.07,36.1,36.06,36.07,76522.0,35.653,35.6826,35.6431,35.653,76522.0
2024-05-15 14:00:00,36.06,36.06,36.0,36.01,56563.0,35.6431,35.6431,35.5838,35.5937,56563.0
2024-05-15 14:10:00,36.01,36.03,35.99,36.03,44379.0,35.5937,35.6134,35.5739,35.6134,44379.0
2024-05-15 14:20:00,36.02,36.06,35.99,36.06,51743.0,35.6035,35.6431,35.5739,35.6431,51743.0
2024-05-15 14:30:00,36.06,36.09,35.99,36.01,72745.0,35.6431,35.6727,35.5739,35.5937,72745.0
2024-05-15 14:40:00,36.01,36.02,35.97,35.98,102541.0,35.5937,35.6035,35.5541,35.564,102541.0
2024-05-15 14:50:00,35.97,36.02,35.97,36.0,97055.0,35.5541,35.6035,35.5541,35.5838,97055.0
2024-05-15 15:00:00,36.0,36.01,35.95,35.96,44011.0,35.5838,35.5937,35.5343,35.5442,44011.0
2024-05-15 15:10:00,35.95,36.01,35.95,35.99,80412.0,35.5343,35.5937,35.5343,35.5739,80412.0
2024-05-15 15:20:00,35.99,36.02,35.98,36.01,212064.0,35.5739,35.6035,35.564,35.5937,212064.0
2024-05-15 15:30:00,36.0,36.0,35.95,35.96,126417.0,35.5838,35.5838,35.5343,35.5442,126417.0
2024-05-15 15:40:00,35.95,35.98,35.95,35.95,156007.0,35.5343,35.564,35.5343,35.5343,156007.0
2024-05-15 15:50:00,35.95,35.97,35.9,35.9,391889.0,35.5343,35.5541,35.4849,35.4849,391889.0
2024-05-16 09:30:00,35.67,35.8,35.34,35.48,363989.0,35.2576,35.3861,34.9314,35.0698,363989.0
2024-05-16 09:40:00,35.48,35.54,35.42,35.48,64896.0,35.0698,35.1291,35.0105,35.0698,64896.0
2024-05-16 09:50:00,35.49,35.53,35.44,35.44,73642.0,35.0797,35.1192,35.0302,35.0302,73642.0
2024-05-16 10:00:00,35.43,35.62,35.42,35.53,85149.0,35.0204,35.2082,35.0105,35.1192,85149.0
2024-05-16 10:10:00,35.53,35.63,35.52,35.58,147946.0,35.1192,35.218,35.1093,35.1686,147946.0
2024-05-16 10:20:00,35.58,35.6,35.52,35.57,74861.0,35.1686,35.1884,35.1093,35.1587,74861.0
2024-05-16 10:30:00,35.57,35.72,35.57,35.72,51505.0,35.1587,35.307,35.1587,35.307,51505.0
2024-05-16 10:40:00,35.71,35.75,35.59,35.6,81968.0,35.2971,35.3367,35.1785,35.1884,81968.0
2024-05-16 10:50:00,35.6,35.63,35.59,35.59,44144.0,35.1884,35.218,35.1785,35.1785,44144.0
2024-05-16 11:00:00,35.58,35.62,35.56,35.59,64160.0,35.1686,35.2082,35.1489,35.1785,64160.0
2024-05-16 11:10:00,35.6,35.66,35.6,35.66,45645.0,35.1884,35.2477,35.1884,35.2477,45645.0
2024-05-16 11:20:00,35.68,35.79,35.68,35.72,48566.0,35.2675,35.3762,35.2675,35.307,48566.0
2024-05-16 11:30:00,35.72,35.79,35.72,35.77,53559.0,35.307,35.3762,35.307,35.3564,53559.0
2024-05-16 11:40:00,35.77,35.84,35.77,35.84,69506.0,35.3564,35.4256,35.3564,35.4256,69506.0
2024-05-16 11:50:00,35.84,35.88,35.83,35.87,48662.0,35.4256,35.4652,35.4157,35.4553,48662.0
2024-05-16 12:00:00,35.86,35.86,35.81,35.85,38535.0,35.4454,35.4454,35.396,35.4355,38535.0
2024-05-16 12:10:00,35.85,35.88,35.83,35.83,35993.0,35.4355,35.4652,35.4157,35.4157,35993.0
2024-05-16 12:20:00,35.83,35.84,35.8,35.81,44314.0,35.4157,35.4256,35.3861,35.396,44314.0
2024-05-16 12:30:00,35.8,35.83,35.77,35.82,19707.0,35.3861,35.4157,35.3564,35.4059,19707.0
2024-05-16 12:40:00,35.82,35.87,35.81,35.84,58117.0,35.4059,35.4553,35.396,35.4256,58117.0
2024-05-16 12:50:00,35.83,35.84,35.81,35.81,53254.0,35.4157,35.4256,35.396,35.396,53254.0
2024-05-16 13:00:00,35.81,35.81,35.77,35.78,28741.0,35.396,35.396,35.3564,35.3663,28741.0
2024-05-16 13:10:00,35.79,35.79,35.77,35.79,15841.0,35.3762,35.3762,35.3564,35.3762,15841.0
2024-05-16 13:20:00,35.79,35.8,35.74,35.77,33299.0,35.3762,35.3861,35.3268,35.3564,33299.0
2024-05-16 13:30:00,35.76,35.76,35.69,35.69,43496.0,35.3465,35.3465,35.2774,35.2774,43496.0
2024-05-16 13:40:00,35.7,35.73,35.69,35.69,34209.0,35.2872,35.3169,35.2774,35.2774,34209.0
2024-05-16 13:50:00,35.7,35.77,35.7,35.77,17296.0,35.2872,35.3564,35.2872,35.3564,17296.0
2024-05-16 14:00:00,35.77,35.8,35.77,35.78,13957.0,35.3564,35.3861,35.3564,35.3663,13957.0
2024-05-16 14:10:00,35.78,35.79,35.73,35.73,13720.0,35.3663,35.3762,35.3169,35.3169,13720.0
2024-05-16 14:20:00,35.73,35.75,35.73,35.74,18654.0,35.3169,35.3367,35.3169,35.3268,18654.0
2024-05-16 14:30:00,35.75,35.77,35.73,35.74,13969.0,35.3367,35.3564,35.3169,35.3268,13969.0
2024-05-16 14:40:00,35.74,35.77,35.74,35.75,15871.0,35.3268,35.3564,35.3268,35.3367,15871.0
2024-05-16 14:50:00,35.76,35.77,35.76,35.76,7209.0,35.3465,35.3564,35.3465,35.3465,7209.0
2024-05-16 15:00:00,35.76,35.83,35.73,35.83,47162.0,35.3465,35.4157,35.3169,35.4157,47162.0
2024-05-16 15:10:00,35.84,35.84,35.8,35.81,59015.0,35.4256,35.4256,35.3861,35.396,59015.0
2024-05-16 15:20:00,35.8,35.83,35.74,35.75,81490.0,35.3861,35.4157,35.3268,35.3367,81490.0
2024-05-16 15:30:00,35.74,35.74,35.65,35.66,122974.0,35.3268,35.3268,35.2378,35.2477,122974.0
2024-05-16 15:40:00,35.66,35.66,35.62,35.64,121976.0,35.2477,35.2477,35.2082,35.2279,121976.0
2024-05-16 15:50:00,35.65,35.72,35.63,35.64,493877.0,35.2378,35.307,35.218,35.2279,493877.0
2024-05-17 09:30:00,36.2,36.3,36.04,36.12,567790.0,35.7815,35.8803,35.6233,35.7024,567790.0
2024-05-17 09:40:00,36.12,36.2,36.01,36.19,170155.0,35.7024,35.7815,35.5937,35.7716,170155.0
2024-05-17 09:50:00,36.19,36.41,36.18,36.36,267195.0,35.7716,35.989,35.7617,35.9396,267195.0
2024-05-17 10:00:00,36.36,36.47,36.34,36.44,161036.0,35.9396,36.0483,35.9198,36.0187,161036.0
2024-05-17 10:10:00,36.44,36.47,36.39,36.43,222044.0,36.0187,36.0483,35.9693,36.0088,222044.0
2024-05-17 10:20:00,36.42,36.53,36.4,36.49,180580.0,35.9989,36.1076,35.9791,36.0681,180580.0
2024-05-17 10:30:00,36.5,36.56,36.46,36.56,226842.0,36.078,36.1373,36.0385,36.1373,226842.0
2024-05-17 10:40:00,36.57,36.7,36.57,36.69,317199.0,36.1472,36.2757,36.1472,36.2658,317199.0
2024-05-17 10:50:00,36.69,36.78,36.69,36.76,280713.0,36.2658,36.3548,36.2658,36.335,280713.0
2024-05-17 11:00:00,36.76,36.83,36.73,36.75,295292.0,36.335,36.4042,36.3053,36.3251,295292.0
2024-05-17 11:10:00,36.75,36.75,36.53,36.6,544541.0,36.3251,36.3251,36.1076,36.1768,544541.0
2024-05-17 11:20:00,36.6,36.64,36.49,36.52,289419.0,36.1768,36.2164,36.0681,36.0978,289419.0
2024-05-17 11:30:00,36.51,36.52,36.41,36.48,200955.0,36.0879,36.0978,35.989,36.0582,200955.0
2024-05-17 11:40:00,36.49,36.53,36.41,36.52,136656.0,36.0681,36.1076,35.989,36.0978,136656.0
2024-05-17 11:50:00,36.52,36.53,36.45,36.48,140311.0,36.0978,36.1076,36.0286,36.0582,140311.0
2024-05-17 12:00:00,36.49,36.59,36.49,36.59,123213.0,36.0681,36.1669,36.0681,36.1669,123213.0
2024-05-17 12:10:00,36.59,36.63,36.55,36.58,101589.0,36.1669,36.2065,36.1274,36.1571,101589.0
2024-05-17 12:20:00,36.58,36.58,36.48,36.48,115861.0,36.1571,36.1571,36.0582,36.0582,115861.0
2024-05-17 12:30:00,36.48,36.57,36.48,36.55,106849.0,36.0582,36.1472,36.0582,36.1274,106849.0
2024-05-17 12:40:00,36.55,36.63,36.52,36.62,180706.0,36.1274,36.2065,36.0978,36.1966,180706.0
2024-05-17 12:50:00,36.61,36.63,36.55,36.55,233212.0,36.1867,36.2065,36.1274,36.1274,233212.0
2024-05-17 13:00:00,36.55,36.55,36.5,36.53,140038.0,36.1274,36.1274,36.078,36.1076,140038.0
2024-05-17 13:10:00,36.53,36.61,36.53,36.61,115745.0,36.1076,36.1867,36.1076,36.1867,115745.0
2024-05-17 13:20:00,36.61,36.72,36.61,36.71,124647.0,36.1867,36.2954,36.1867,36.2856,124647.0
2024-05-17 13:30:00,36.71,36.72,36.61,36.63,90884.0,36.2856,36.2954,36.1867,36.2065,90884.0
2024-05-17 13:40:00,36.63,36.65,36.6,36.64,141197.0,36.2065,36.2263,36.1768,36.2164,141197.0
2024-05-17 13:50:00,36.64,36.67,36.63,36.67,132332.0,36.2164,36.246,36.2065,36.246,132332.0
2024-05-17 14:00:00,36.67,36.7,36.65,36.67,162305.0,36.246,36.2757,36.2263,36.246,162305.0
2024-05-17 14:10:00,36.67,36.67,36.63,36.66,199557.0,36.246,36.246,36.2065,36.2361,199557.0
2024-05-17 14:20:00,36.65,36.7,36.65,36.69,95009.0,36.2263,36.2757,36.2263,36.2658,95009.0
2024-05-17 14:30:00,36.7,36.72,36.69,36.71,100184.0,36.2757,36.2954,36.2658,36.2856,100184.0
2024-05-17 14:40:00,36.72,36.77,36.72,36.77,112693.0,36.2954,36.3449,36.2954,36.3449,112693.0
2024-05-17 14:50:00,36.77,36.8,36.76,36.79,194512.0,36.3449,36.3745,36.335,36.3646,194512.0
2024-05-17 15:00:00,36.78,36.78,36.67,36.72,144336.0,36.3548,36.3548,36.246,36.2954,144336.0
2024-05-17 15:10:00,36.72,36.73,36.71,36.73,85193.0,36.2954,36.3053,36.2856,36.3053,85193.0
2024-05-17 15:20:00,36.73,36.8,36.73,36.8,221539.0,36.3053,36.3745,36.3053,36.3745,221539.0
2024-05-17 15:30:00,36.8,36.8,36.75,36.8,154076.0,36.3745,36.3745,36.3251,36.3745,154076.0
2024-05-17 15:40:00,36.8,36.8,36.77,36.79,226717.0,36.3745,36.3745,36.3449,36.3646,226717.0
2024-05-17 15:50:00,36.79,36.89,36.78,36.87,640049.0,36.3646,36.4635,36.3548,36.4437,640049.0
2024-05-20 09:30:00,36.99,37.06,36.53,36.67,625258.0,36.5623,36.6315,36.1076,36.246,625258.0
2024-05-20 09:40:00,36.69,36.79,36.6,36.69,179451.0,36.2658,36.3646,36.1768,36.2658,179451.0
2024-05-20 09:50:00,36.7,36.94,36.7,36.92,133512.0,36.2757,36.5129,36.2757,36.4931,133512.0
2024-05-20 10:00:00,36.92,37.01,36.87,36.93,178759.0,36.4931,36.5821,36.4437,36.503,178759.0
2024-05-20 10:10:00,36.92,36.96,36.81,36.82,115682.0,36.4931,36.5327,36.3844,36.3943,115682.0
2024-05-20 10:20:00,36.83,36.96,36.78,36.92,144829.0,36.4042,36.5327,36.3548,36.4931,144829.0
2024-05-20 10:30:00,36.92,37.02,36.91,36.92,78295.0,36.4931,36.592,36.4832,36.4931,78295.0
2024-05-20 10:40:00,36.92,37.05,36.91,36.96,78300.0,36.4931,36.6216,36.4832,36.5327,78300.0
2024-05-20 10:50:00,36.96,37.1,36.91,37.1,142601.0,36.5327,36.6711,36.4832,36.6711,142601.0
2024-05-20 11:00:00,37.1,37.17,37.06,37.13,128253.0,36.6711,36.7402,36.6315,36.7007,128253.0
2024-05-20 11:10:00,37.15,37.2,37.13,37.17,178992.0,36.7205,36.7699,36.7007,36.7402,178992.0
2024-05-20 11:20:00,37.17,37.26,37.17,37.22,149507.0,36.7402,36.8292,36.7402,36.7897,149507.0
2024-05-20 11:30:00,37.22,37.27,37.11,37.16,196035.0,36.7897,36.8391,36.6809,36.7304,196035.0
2024-05-20 11:40:00,37.16,37.19,37.13,37.19,86197.0,36.7304,36.76,36.7007,36.76,86197.0
2024-05-20 11:50:00,37.19,37.24,37.13,37.23,145036.0,36.76,36.8094,36.7007,36.7995,145036.0
2024-05-20 12:00:00,37.23,37.27,37.22,37.25,79324.0,36.7995,36.8391,36.7897,36.8193,79324.0
2024-05-20 12:10:00,37.24,37.27,37.19,37.2,127452.0,36.8094,36.8391,36.76,36.7699,127452.0
2024-05-20 12:20:00,37.2,37.24,37.17,37.23,30866.0,36.7699,36.8094,36.7402,36.7995,30866.0
2024-05-20 12:30:00,37.23,37.27,37.2,37.22,230984.0,36.7995,36.8391,36.7699,36.7897,230984.0
2024-05-20 12:40:00,37.22,37.26,37.16,37.17,192470.0,36.7897,36.8292,36.7304,36.7402,192470.0
2024-05-20 12:50:00,37.17,37.17,37.12,37.13,46568.0,36.7402,36.7402,36.6908,36.7007,46568.0
2024-05-20 13:00:00,37.13,37.22,37.11,37.21,118204.0,36.7007,36.7897,36.6809,36.7798,118204.0
2024-05-20 13:10:00,37.21,37.24,37.2,37.24,72296.0,36.7798,36.8094,36.7699,36.8094,72296.0
2024-05-20 13:20:00,37.24,37.38,37.23,37.38,115566.0,36.8094,36.9478,36.7995,36.9478,115566.0
2024-05-20 13:30:00,37.37,37.37,37.33,37.34,52099.0,36.9379,36.9379,36.8984,36.9083,52099.0
2024-05-20 13:40:00,37.34,37.47,37.34,37.42,117831.0,36.9083,37.0368,36.9083,36.9874,117831.0
2024-05-20 13:50:00,37.42,37.45,37.4,37.41,36698.0,36.9874,37.017,36.9676,36.9775,36698.0
2024-05-20 14:00:00,37.41,37.42,37.28,37.3,55934.0,36.9775,36.9874,36.849,36.8687,55934.0
2024-05-20 14:10:00,37.31,37.41,37.3,37.33,44559.0,36.8786,36.9775,36.8687,36.8984,44559.0
2024-05-20 14:20:00,37.34,37.4,37.31,37.37,46853.0,36.9083,36.9676,36.8786,36.9379,46853.0
2024-05-20 14:30:00,37.37,37.42,37.34,37.41,40733.0,36.9379,36.9874,36.9083,36.9775,40733.0
2024-05-20 14:40:00,37.41,37.42,37.38,37.39,40867.0,36.9775,36.9874,36.9478,36.9577,40867.0
2024-05-20 14:50:00,37.4,37.4,37.34,37.34,61311.0,36.9676,36.9676,36.9083,36.9083,61311.0
2024-05-20 15:00:00,37.34,37.34,37.28,37.31,77971.0,36.9083,36.9083,36.849,36.8786,77971.0
2024-05-20 15:10:00,37.31,37.35,37.3,37.3,83616.0,36.8786,36.9182,36.8687,36.8687,83616.0
2024-05-20 15:20:00,37.3,37.3,37.22,37.23,77761.0,36.8687,36.8687,36.7897,36.7995,77761.0
2024-05-20 15:30:00,37.24,37.3,37.24,37.28,98144.0,36.8094,36.8687,36.8094,36.849,98144.0
2024-05-20 15:40:00,37.28,37.31,37.23,37.23,83371.0,36.849,36.8786,36.7995,36.7995,83371.0
2024-05-20 15:50:00,37.24,37.29,37.21,37.26,329796.0,36.8094,36.8589,36.7798,36.8292,329796.0
2024-05-21 09:30:00,37.02,37.16,36.9,37.08,442911.0,36.592,36.7304,36.4734,36.6513,442911.0
2024-05-21 09:40:00,37.09,37.09,36.85,36.98,144116.0,36.6612,36.6612,36.4239,36.5524,144116.0
2024-05-21 09:50:00,36.97,37.1,36.92,37.02,114180.0,36.5426,36.6711,36.4931,36.592,114180.0
2024-05-21 10:00:00,37.03,37.2,37.0,37.18,78133.0,36.6019,36.7699,36.5722,36.7501,78133.0
2024-05-21 10:10:00,37.19,37.22,37.03,37.05,177331.0,36.76,36.7897,36.6019,36.6216,177331.0
2024-05-21 10:20:00,37.06,37.07,36.97,36.99,63331.0,36.6315,36.6414,36.5426,36.5623,63331.0
2024-05-21 10:30:00,37.01,37.06,36.98,37.06,129322.0,36.5821,36.6315,36.5524,36.6315,129322.0
2024-05-21 10:40:00,37.06,37.1,37.03,37.05,54071.0,36.6315,36.6711,36.6019,36.6216,54071.0
2024-05-21 10:50:00,37.05,37.1,36.99,37.05,123104.0,36.6216,36.6711,36.5623,36.6216,123104.0
2024-05-21 11:00:00,37.05,37.15,37.05,37.13,69565.0,36.6216,36.7205,36.6216,36.7007,69565.0
2024-05-21 11:10:00,37.13,37.13,37.07,37.09,46103.0,36.7007,36.7007,36.6414,36.6612,46103.0
2024-05-21 11:20:00,37.09,37.09,37.02,37.04,79658.0,36.6612,36.6612,36.592,36.6117,79658.0
2024-05-21 11:30:00,37.05,37.06,36.94,36.94,80691.0,36.6216,36.6315,36.5129,36.5129,80691.0
2024-05-21 11:40:00,36.93,36.97,36.8,36.81,125128.0,36.503,36.5426,36.3745,36.3844,125128.0
2024-05-21 11:50:00,36.81,36.84,36.77,36.83,116933.0,36.3844,36.4141,36.3449,36.4042,116933.0
2024-05-21 12:00:00,36.83,36.84,36.73,36.82,105328.0,36.4042,36.4141,36.3053,36.3943,105328.0
2024-05-21 12:10:00,36.83,36.85,36.78,36.83,71143.0,36.4042,36.4239,36.3548,36.4042,71143.0
2024-05-21 12:20:00,36.83,36.84,36.79,36.79,52752.0,36.4042,36.4141,36.3646,36.3646,52752.0
2024-05-21 12:30:00,36.8,36.85,36.8,36.8,51164.0,36.3745,36.4239,36.3745,36.3745,51164.0
2024-05-21 12:40:00,36.8,36.83,36.78,36.8,99057.0,36.3745,36.4042,36.3548,36.3745,99057.0
2024-05-21 12:50:00,36.8,36.88,36.8,36.85,49462.0,36.3745,36.4536,36.3745,36.4239,49462.0
2024-05-21 13:00:00,36.85,36.87,36.8,36.8,50931.0,36.4239,36.4437,36.3745,36.3745,50931.0
2024-05-21 13:10:00,36.79,36.81,36.73,36.78,26543.0,36.3646,36.3844,36.3053,36.3548,26543.0
2024-05-21 13:20:00,36.78,36.84,36.77,36.83,58666.0,36.3548,36.4141,36.3449,36.4042,58666.0
2024-05-21 13:30:00,36.82,36.85,36.81,36.82,39712.0,36.3943,36.4239,36.3844,36.3943,39712.0
2024-05-21 13:40:00,36.83,36.84,36.8,36.8,25809.0,36.4042,36.4141,36.3745,36.3745,25809.0
2024-05-21 13:50:00,36.8,36.89,36.8,36.87,59699.0,36.3745,36.4635,36.3745,36.4437,59699.0
2024-05-21 14:00:00,36.86,36.86,36.77,36.8,88365.0,36.4338,36.4338,36.3449,36.3745,88365.0
2024-05-21 14:10:00,36.8,36.83,36.8,36.8,35061.0,36.3745,36.4042,36.3745,36.3745,35061.0
2024-05-21 14:20:00,36.81,36.82,36.78,36.8,16012.0,36.3844,36.3943,36.3548,36.3745,16012.0
2024-05-21 14:30:00,36.8,36.83,36.8,36.82,27358.0,36.3745,36.4042,36.3745,36.3943,27358.0
2024-05-21 14:40:00,36.81,36.83,36.8,36.82,25574.0,36.3844,36.4042,36.3745,36.3943,25574.0
2024-05-21 14:50:00,36.81,36.87,36.81,36.85,33263.0,36.3844,36.4437,36.3844,36.4239,33263.0
2024-05-21 15:00:00,36.85,36.91,36.85,36.91,51402.0,36.4239,36.4832,36.4239,36.4832,51402.0
2024-05-21 15:10:00,36.91,36.95,36.91,36.92,70216.0,36.4832,36.5228,36.4832,36.4931,70216.0
2024-05-21 15:20:00,36.93,36.95,36.92,36.94,33933.0,36.503,36.5228,36.4931,36.5129,33933.0
2024-05-21 15:30:00,36.94,36.97,36.92,36.97,44078.0,36.5129,36.5426,36.4931,36.5426,44078.0
2024-05-21 15:40:00,36.96,36.98,36.92,36.96,61322.0,36.5327,36.5524,36.4931,36.5327,61322.0
2024-05-21 15:50:00,36.95,37.0,36.95,36.96,380544.0,36.5228,36.5722,36.5228,36.5327,380544.0
2024-05-22 09:30:00,36.45,36.56,36.17,36.24,640967.0,36.0286,36.1373,35.7518,35.821,640967.0
2024-05-22 09:40:00,36.24,36.44,36.23,36.38,166381.0,35.821,36.0187,35.8111,35.9594,166381.0
2024-05-22 09:50:00,36.39,36.5,36.36,36.47,127184.0,35.9693,36.078,35.9396,36.0483,127184.0
2024-05-22 10:00:00,36.46,36.46,36.11,36.11,193779.0,36.0385,36.0385,35.6925,35.6925,193779.0
2024-05-22 10:10:00,36.12,36.12,35.87,35.9,255401.0,35.7024,35.7024,35.4553,35.4849,255401.0
2024-05-22 10:20:00,35.9,35.99,35.8,35.84,259935.0,35.4849,35.5739,35.3861,35.4256,259935.0
2024-05-22 10:30:00,35.84,35.94,35.78,35.94,129345.0,35.4256,35.5245,35.3663,35.5245,129345.0
2024-05-22 10:40:00,35.97,35.99,35.91,35.97,68890.0,35.5541,35.5739,35.4948,35.5541,68890.0
2024-05-22 10:50:00,35.98,36.0,35.89,35.91,117038.0,35.564,35.5838,35.475,35.4948,117038.0
2024-05-22 11:00:00,35.9,36.04,35.87,36.01,60873.0,35.4849,35.6233,35.4553,35.5937,60873.0
2024-05-22 11:10:00,36.01,36.01,35.9,35.91,51192.0,35.5937,35.5937,35.4849,35.4948,51192.0
2024-05-22 11:20:00,35.91,35.95,35.83,35.89,56334.0,35.4948,35.5343,35.4157,35.475,56334.0
2024-05-22 11:30:00,35.89,35.89,35.8,35.81,69587.0,35.475,35.475,35.3861,35.396,69587.0
2024-05-22 11:40:00,35.82,35.91,35.8,35.9,105156.0,35.4059,35.4948,35.3861,35.4849,105156.0
2024-05-22 11:50:00,35.91,35.98,35.86,35.97,73648.0,35.4948,35.564,35.4454,35.5541,73648.0
2024-05-22 12:00:00,35.97,36.0,35.91,35.98,104897.0,35.5541,35.5838,35.4948,35.564,104897.0
2024-05-22 12:10:00,35.98,36.0,35.92,35.95,80946.0,35.564,35.5838,35.5047,35.5343,80946.0
2024-05-22 12:20:00,35.95,35.95,35.89,35.9,46950.0,35.5343,35.5343,35.475,35.4849,46950.0
2024-05-22 12:30:00,35.9,35.91,35.84,35.91,166973.0,35.4849,35.4948,35.4256,35.4948,166973.0
2024-05-22 12:40:00,35.91,35.94,35.9,35.93,52161.0,35.4948,35.5245,35.4849,35.5146,52161.0
2024-05-22 12:50:00,35.92,36.0,35.9,35.94,55748.0,35.5047,35.5838,35.4849,35.5245,55748.0
2024-05-22 13:00:00,35.94,36.0,35.94,35.99,62365.0,35.5245,35.5838,35.5245,35.5739,62365.0
2024-05-22 13:10:00,35.98,35.98,35.9,35.9,46127.0,35.564,35.564,35.4849,35.4849,46127.0
2024-05-22 13:20:00,35.9,35.91,35.84,35.85,56688.0,35.4849,35.4948,35.4256,35.4355,56688.0
2024-05-22 13:30:00,35.84,35.84,35.77,35.78,81577.0,35.4256,35.4256,35.3564,35.3663,81577.0
2024-05-22 13:40:00,35.79,35.8,35.74,35.74,89294.0,35.3762,35.3861,35.3268,35.3268,89294.0
2024-05-22 13:50:00,35.74,35.81,35.71,35.81,98040.0,35.3268,35.396,35.2971,35.396,98040.0
2024-05-22 14:00:00,35.81,35.86,35.66,35.75,190200.0,35.396,35.4454,35.2477,35.3367,190200.0
2024-05-22 14:10:00,35.74,35.74,35.55,35.57,152375.0,35.3268,35.3268,35.139,35.1587,152375.0
2024-05-22 14:20:00,35.57,35.57,35.39,35.39,246443.0,35.1587,35.1587,34.9808,34.9808,246443.0
2024-05-22 14:30:00,35.4,35.47,35.4,35.43,147530.0,34.9907,35.0599,34.9907,35.0204,147530.0
2024-05-22 14:40:00,35.42,35.47,35.3,35.44,434718.0,35.0105,35.0599,34.8919,35.0302,434718.0
2024-05-22 14:50:00,35.43,35.43,35.34,35.43,139833.0,35.0204,35.0204,34.9314,35.0204,139833.0
2024-05-22 15:00:00,35.42,35.5,35.41,35.47,247790.0,35.0105,35.0896,35.0006,35.0599,247790.0
2024-05-22 15:10:00,35.48,35.48,35.41,35.41,321152.0,35.0698,35.0698,35.0006,35.0006,321152.0
2024-05-22 15:20:00,35.42,35.47,35.41,35.43,294510.0,35.0105,35.0599,35.0006,35.0204,294510.0
2024-05-22 15:30:00,35.43,35.49,35.41,35.44,205104.0,35.0204,35.0797,35.0006,35.0302,205104.0
2024-05-22 15:40:00,35.44,35.44,35.34,35.35,456859.0,35.0302,35.0302,34.9314,34.9413,456859.0
2024-05-22 15:50:00,35.36,35.47,35.32,35.47,1146693.0,34.9512,35.0599,34.9116,35.0599,1146693.0
2024-05-23 09:30:00,35.5,35.65,35.4,35.41,458931.0,35.0896,35.2378,34.9907,35.0006,458931.0
2024-05-23 09:40:00,35.39,35.48,35.19,35.22,267740.0,34.9808,35.0698,34.7831,34.8128,267740.0
2024-05-23 09:50:00,35.23,35.38,35.1,35.37,142333.0,34.8227,34.9709,34.6942,34.9611,142333.0
2024-05-23 10:00:00,35.38,35.46,35.16,35.22,88200.0,34.9709,35.05,34.7535,34.8128,88200.0
2024-05-23 10:10:00,35.2,35.21,35.0,35.03,144239.0,34.793,34.8029,34.5953,34.625,144239.0
2024-05-23 10:20:00,35.04,35.16,35.04,35.11,84939.0,34.6349,34.7535,34.6349,34.7041,84939.0
2024-05-23 10:30:00,35.09,35.1,34.93,35.04,132222.0,34.6843,34.6942,34.5261,34.6349,132222.0
2024-05-23 10:40:00,35.04,35.05,34.94,35.0,85732.0,34.6349,34.6448,34.536,34.5953,85732.0
2024-05-23 10:50:00,34.99,35.0,34.9,34.97,131579.0,34.5854,34.5953,34.4965,34.5657,131579.0
2024-05-23 11:00:00,34.98,35.18,34.97,35.16,156735.0,34.5756,34.7733,34.5657,34.7535,156735.0
2024-05-23 11:10:00,35.17,35.2,35.1,35.16,83245.0,34.7634,34.793,34.6942,34.7535,83245.0
2024-05-23 11:20:00,35.16,35.17,35.03,35.11,61884.0,34.7535,34.7634,34.625,34.7041,61884.0
2024-05-23 11:30:00,35.12,35.22,35.12,35.22,57891.0,34.7139,34.8128,34.7139,34.8128,57891.0
2024-05-23 11:40:00,35.23,35.23,35.18,35.21,52112.0,34.8227,34.8227,34.7733,34.8029,52112.0
2024-05-23 11:50:00,35.21,35.28,35.18,35.18,42362.0,34.8029,34.8721,34.7733,34.7733,42362.0
2024-05-23 12:00:00,35.17,35.28,35.17,35.19,68249.0,34.7634,34.8721,34.7634,34.7831,68249.0
2024-05-23 12:10:00,35.17,35.19,35.13,35.15,55695.0,34.7634,34.7831,34.7238,34.7436,55695.0
2024-05-23 12:20:00,35.15,35.15,35.09,35.11,25243.0,34.7436,34.7436,34.6843,34.7041,25243.0
2024-05-23 12:30:00,35.11,35.19,35.1,35.16,46155.0,34.7041,34.7831,34.6942,34.7535,46155.0
2024-05-23 12:40:00,35.17,35.17,35.06,35.08,29128.0,34.7634,34.7634,34.6546,34.6744,29128.0
2024-05-23 12:50:00,35.07,35.07,35.02,35.03,26866.0,34.6645,34.6645,34.6151,34.625,26866.0
2024-05-23 13:00:00,35.02,35.05,34.99,34.99,44483.0,34.6151,34.6448,34.5854,34.5854,44483.0
2024-05-23 13:10:00,34.99,35.05,34.98,34.98,34972.0,34.5854,34.6448,34.5756,34.5756,34972.0
2024-05-23 13:20:00,34.98,34.98,34.84,34.85,102166.0,34.5756,34.5756,34.4372,34.4471,102166.0
2024-05-23 13:30:00,34.85,34.93,34.79,34.79,83089.0,34.4471,34.5261,34.3878,34.3878,83089.0
2024-05-23 13:40:00,34.8,34.87,34.78,34.87,71348.0,34.3976,34.4668,34.3779,34.4668,71348.0
2024-05-23 13:50:00,34.87,34.87,34.7,34.71,83106.0,34.4668,34.4668,34.2988,34.3087,83106.0
2024-05-23 14:00:00,34.7,34.76,34.66,34.75,75738.0,34.2988,34.3581,34.2593,34.3482,75738.0
2024-05-23 14:10:00,34.74,34.77,34.69,34.69,83647.0,34.3383,34.368,34.2889,34.2889,83647.0
2024-05-23 14:20:00,34.69,34.81,34.69,34.8,60521.0,34.2889,34.4075,34.2889,34.3976,60521.0
2024-05-23 14:30:00,34.78,34.82,34.74,34.82,69723.0,34.3779,34.4174,34.3383,34.4174,69723.0
2024-05-23 14:40:00,34.82,34.87,34.8,34.8,67980.0,34.4174,34.4668,34.3976,34.3976,67980.0
2024-05-23 14:50:00,34.8,34.82,34.77,34.78,67954.0,34.3976,34.4174,34.368,34.3779,67954.0
2024-05-23 15:00:00,34.78,34.82,34.77,34.81,80825.0,34.3779,34.4174,34.368,34.4075,80825.0
2024-05-23 15:10:00,34.81,34.84,34.77,34.81,81847.0,34.4075,34.4372,34.368,34.4075,81847.0
2024-05-23 15:20:00,34.81,34.81,34.73,34.76,126164.0,34.4075,34.4075,34.3285,34.3581,126164.0
2024-05-23 15:30:00,34.76,34.81,34.76,34.8,182634.0,34.3581,34.4075,34.3581,34.3976,182634.0
2024-05-23 15:40:00,34.8,34.8,34.75,34.76,117864.0,34.3976,34.3976,34.3482,34.3581,117864.0
2024-05-23 15:50:00,34.76,34.77,34.72,34.77,331403.0,34.3581,34.368,34.3186,34.368,331403.0
2024-05-24 09:30:00,35.26,35.43,35.16,35.17,296934.0,34.8523,35.0204,34.7535,34.7634,296934.0
2024-05-24 09:40:00,35.16,35.29,35.15,35.21,76524.0,34.7535,34.882,34.7436,34.8029,76524.0
2024-05-24 09:50:00,35.22,35.29,35.18,35.28,46390.0,34.8128,34.882,34.7733,34.8721,46390.0
2024-05-24 10:00:00,35.27,35.49,35.27,35.39,171564.0,34.8622,35.0797,34.8622,34.9808,171564.0
2024-05-24 10:10:00,35.4,35.43,35.31,35.42,71316.0,34.9907,35.0204,34.9017,35.0105,71316.0
2024-05-24 10:20:00,35.42,35.43,35.3,35.33,43947.0,35.0105,35.0204,34.8919,34.9215,43947.0
2024-05-24 10:30:00,35.33,35.38,35.28,35.28,63773.0,34.9215,34.9709,34.8721,34.8721,63773.0
2024-05-24 10:40:00,35.28,35.34,35.28,35.31,43461.0,34.8721,34.9314,34.8721,34.9017,43461.0
2024-05-24 10:50:00,35.31,35.37,35.3,35.37,33598.0,34.9017,34.9611,34.8919,34.9611,33598.0
2024-05-24 11:00:00,35.37,35.43,35.36,35.4,43842.0,34.9611,35.0204,34.9512,34.9907,43842.0
2024-05-24 11:10:00,35.4,35.44,35.39,35.43,43582.0,34.9907,35.0302,34.9808,35.0204,43582.0
2024-05-24 11:20:00,35.43,35.43,35.33,35.33,68350.0,35.0204,35.0204,34.9215,34.9215,68350.0
2024-05-24 11:30:00,35.33,35.35,35.23,35.24,130911.0,34.9215,34.9413,34.8227,34.8326,130911.0
2024-05-24 11:40:00,35.25,35.29,35.22,35.25,46842.0,34.8424,34.882,34.8128,34.8424,46842.0
2024-05-24 11:50:00,35.26,35.26,35.22,35.26,20783.0,34.8523,34.8523,34.8128,34.8523,20783.0
2024-05-24 12:00:00,35.27,35.27,35.23,35.26,23317.0,34.8622,34.8622,34.8227,34.8523,23317.0
2024-05-24 12:10:00,35.27,35.33,35.27,35.32,58006.0,34.8622,34.9215,34.8622,34.9116,58006.0
2024-05-24 12:20:00,35.32,35.35,35.31,35.33,66143.0,34.9116,34.9413,34.9017,34.9215,66143.0
2024-05-24 12:30:00,35.32,35.32,35.28,35.29,25183.0,34.9116,34.9116,34.8721,34.882,25183.0
2024-05-24 12:40:00,35.28,35.3,35.25,35.28,18968.0,34.8721,34.8919,34.8424,34.8721,18968.0
2024-05-24 12:50:00,35.29,35.31,35.27,35.29,26430.0,34.882,34.9017,34.8622,34.882,26430.0
2024-05-24 13:00:00,35.3,35.3,35.26,35.26,20346.0,34.8919,34.8919,34.8523,34.8523,20346.0
2024-05-24 13:10:00,35.26,35.31,35.26,35.31,21874.0,34.8523,34.9017,34.8523,34.9017,21874.0
2024-05-24 13:20:00,35.31,35.32,35.28,35.28,30818.0,34.9017,34.9116,34.8721,34.8721,30818.0
2024-05-24 13:30:00,35.29,35.3,35.27,35.3,16962.0,34.882,34.8919,34.8622,34.8919,16962.0
2024-05-24 13:40:00,35.3,35.3,35.25,35.27,24413.0,34.8919,34.8919,34.8424,34.8622,24413.0
2024-05-24 13:50:00,35.27,35.28,35.26,35.27,44947.0,34.8622,34.8721,34.8523,34.8622,44947.0
2024-05-24 14:00:00,35.27,35.34,35.27,35.34,37318.0,34.8622,34.9314,34.8622,34.9314,37318.0
2024-05-24 14:10:00,35.33,35.34,35.29,35.3,25021.0,34.9215,34.9314,34.882,34.8919,25021.0
2024-05-24 14:20:00,35.3,35.3,35.23,35.24,29425.0,34.8919,34.8919,34.8227,34.8326,29425.0
2024-05-24 14:30:00,35.24,35.24,35.21,35.23,34059.0,34.8326,34.8326,34.8029,34.8227,34059.0
2024-05-24 14:40:00,35.23,35.26,35.22,35.25,27042.0,34.8227,34.8523,34.8128,34.8424,27042.0
2024-05-24 14:50:00,35.26,35.27,35.23,35.23,42597.0,34.8523,34.8622,34.8227,34.8227,42597.0
2024-05-24 15:00:00,35.23,35.23,35.16,35.22,71224.0,34.8227,34.8227,34.7535,34.8128,71224.0
2024-05-24 15:10:00,35.22,35.23,35.2,35.23,24055.0,34.8128,34.8227,34.793,34.8227,24055.0
2024-05-24 15:20:00,35.23,35.24,35.23,35.24,18043.0,34.8227,34.8326,34.8227,34.8326,18043.0
2024-05-24 15:30:00,35.23,35.25,35.21,35.25,58174.0,34.8227,34.8424,34.8029,34.8424,58174.0
2024-05-24 15:40:00,35.26,35.27,35.23,35.23,58142.0,34.8523,34.8622,34.8227,34.8227,58142.0
2024-05-24 15:50:00,35.24,35.27,35.21,35.27,212103.0,34.8326,34.8622,34.8029,34.8622,212103.0
2024-05-28 09:30:00,36.13,36.21,35.84,35.91,439085.0,35.7123,35.7913,35.4256,35.4948,439085.0
2024-05-28 09:40:00,35.91,36.08,35.87,35.9,246130.0,35.4948,35.6628,35.4553,35.4849,246130.0
2024-05-28 09:50:00,35.9,36.06,35.85,35.89,129429.0,35.4849,35.6431,35.4355,35.475,129429.0
2024-05-28 10:00:00,35.91,35.91,35.72,35.8,116436.0,35.4948,35.4948,35.307,35.3861,116436.0
2024-05-28 10:10:00,35.79,35.88,35.76,35.85,70479.0,35.3762,35.4652,35.3465,35.4355,70479.0
2024-05-28 10:20:00,35.85,35.97,35.81,35.89,56030.0,35.4355,35.5541,35.396,35.475,56030.0
2024-05-28 10:30:00,35.88,35.91,35.78,35.78,77633.0,35.4652,35.4948,35.3663,35.3663,77633.0
2024-05-28 10:40:00,35.77,35.88,35.77,35.85,50379.0,35.3564,35.4652,35.3564,35.4355,50379.0
2024-05-28 10:50:00,35.84,35.96,35.84,35.92,83983.0,35.4256,35.5442,35.4256,35.5047,83983.0
2024-05-28 11:00:00,35.93,35.94,35.84,35.88,56638.0,35.5146,35.5245,35.4256,35.4652,56638.0
2024-05-28 11:10:00,35.86,35.99,35.84,35.99,67715.0,35.4454,35.5739,35.4256,35.5739,67715.0
2024-05-28 11:20:00,35.99,36.05,35.95,36.03,43649.0,35.5739,35.6332,35.5343,35.6134,43649.0
2024-05-28 11:30:00,36.03,36.15,36.03,36.13,53944.0,35.6134,35.732,35.6134,35.7123,53944.0
2024-05-28 11:40:00,36.13,36.21,36.13,36.18,59241.0,35.7123,35.7913,35.7123,35.7617,59241.0
2024-05-28 11:50:00,36.18,36.2,36.14,36.2,39316.0,35.7617,35.7815,35.7222,35.7815,39316.0
2024-05-28 12:00:00,36.19,36.21,36.17,36.19,28543.0,35.7716,35.7913,35.7518,35.7716,28543.0
2024-05-28 12:10:00,36.19,36.23,36.16,36.17,57438.0,35.7716,35.8111,35.7419,35.7518,57438.0
2024-05-28 12:20:00,36.16,36.19,36.1,36.11,53474.0,35.7419,35.7716,35.6826,35.6925,53474.0
2024-05-28 12:30:00,36.11,36.16,36.11,36.15,44833.0,35.6925,35.7419,35.6925,35.732,44833.0
2024-05-28 12:40:00,36.16,36.16,36.12,36.12,43706.0,35.7419,35.7419,35.7024,35.7024,43706.0
2024-05-28 12:50:00,36.13,36.13,36.07,36.07,36726.0,35.7123,35.7123,35.653,35.653,36726.0
2024-05-28 13:00:00,36.07,36.08,35.98,35.99,40414.0,35.653,35.6628,35.564,35.5739,40414.0
2024-05-28 13:10:00,35.98,36.0,35.88,35.94,208656.0,35.564,35.5838,35.4652,35.5245,208656.0
2024-05-28 13:20:00,35.95,36.01,35.92,35.99,66984.0,35.5343,35.5937,35.5047,35.5739,66984.0
2024-05-28 13:30:00,35.99,36.06,35.97,36.05,25104.0,35.5739,35.6431,35.5541,35.6332,25104.0
2024-05-28 13:40:00,36.05,36.05,35.97,35.97,51775.0,35.6332,35.6332,35.5541,35.5541,51775.0
2024-05-28 13:50:00,35.96,35.98,35.93,35.97,57321.0,35.5442,35.564,35.5146,35.5541,57321.0
2024-05-28 14:00:00,35.97,36.02,35.92,36.02,39228.0,35.5541,35.6035,35.5047,35.6035,39228.0
2024-05-28 14:10:00,36.02,36.03,35.99,35.99,32165.0,35.6035,35.6134,35.5739,35.5739,32165.0
2024-05-28 14:20:00,35.98,35.98,35.91,35.91,58742.0,35.564,35.564,35.4948,35.4948,58742.0
2024-05-28 14:30:00,35.91,35.91,35.84,35.88,80356.0,35.4948,35.4948,35.4256,35.4652,80356.0
2024-05-28 14:40:00,35.88,35.93,35.88,35.93,31121.0,35.4652,35.5146,35.4652,35.5146,31121.0
2024-05-28 14:50:00,35.92,36.0,35.91,35.99,54233.0,35.5047,35.5838,35.4948,35.5739,54233.0
2024-05-28 15:00:00,35.99,36.04,35.99,36.02,38100.0,35.5739,35.6233,35.5739,35.6035,38100.0
2024-05-28 15:10:00,36.02,36.02,35.98,36.02,23262.0,35.6035,35.6035,35.564,35.6035,23262.0
2024-05-28 15:20:00,36.02,36.02,35.98,35.98,52106.0,35.6035,35.6035,35.564,35.564,52106.0
2024-05-28 15:30:00,35.98,36.06,35.98,36.06,66188.0,35.564,35.6431,35.564,35.6431,66188.0
2024-05-28 15:40:00,36.06,36.12,36.05,36.09,147400.0,35.6431,35.7024,35.6332,35.6727,147400.0
2024-05-28 15:50:00,36.09,36.13,36.08,36.08,558690.0,35.6727,35.7123,35.6628,35.6628,558690.0
2024-05-29 09:30:00,35.66,35.9,35.58,35.72,319407.0,35.2477,35.4849,35.1686,35.307,319407.0
2024-05-29 09:40:00,35.72,35.73,35.46,35.63,180624.0,35.307,35.3169,35.05,35.218,180624.0
2024-05-29 09:50:00,35.63,35.73,35.62,35.67,85965.0,35.218,35.3169,35.2082,35.2576,85965.0
2024-05-29 10:00:00,35.67,35.71,35.56,35.64,53015.0,35.2576,35.2971,35.1489,35.2279,53015.0
2024-05-29 10:10:00,35.64,35.64,35.52,35.53,47562.0,35.2279,35.2279,35.1093,35.1192,47562.0
2024-05-29 10:20:00,35.52,35.58,35.48,35.58,35572.0,35.1093,35.1686,35.0698,35.1686,35572.0
2024-05-29 10:30:00,35.58,35.62,35.51,35.61,47025.0,35.1686,35.2082,35.0994,35.1983,47025.0
2024-05-29 10:40:00,35.62,35.62,35.48,35.53,34639.0,35.2082,35.2082,35.0698,35.1192,34639.0
2024-05-29 10:50:00,35.54,35.55,35.48,35.5,35287.0,35.1291,35.139,35.0698,35.0896,35287.0
2024-05-29 11:00:00,35.51,35.51,35.38,35.4,61080.0,35.0994,35.0994,34.9709,34.9907,61080.0
2024-05-29 11:10:00,35.41,35.48,35.39,35.43,58966.0,35.0006,35.0698,34.9808,35.0204,58966.0
2024-05-29 11:20:00,35.44,35.5,35.43,35.46,52805.0,35.0302,35.0896,35.0204,35.05,52805.0
2024-05-29 11:30:00,35.44,35.45,35.4,35.43,67387.0,35.0302,35.0401,34.9907,35.0204,67387.0
2024-05-29 11:40:00,35.43,35.49,35.42,35.49,36473.0,35.0204,35.0797,35.0105,35.0797,36473.0
2024-05-29 11:50:00,35.5,35.53,35.47,35.47,50940.0,35.0896,35.1192,35.0599,35.0599,50940.0
2024-05-29 12:00:00,35.47,35.48,35.44,35.44,30110.0,35.0599,35.0698,35.0302,35.0302,30110.0
2024-05-29 12:10:00,35.44,35.44,35.33,35.37,104741.0,35.0302,35.0302,34.9215,34.9611,104741.0
2024-05-29 12:20:00,35.38,35.41,35.38,35.41,33175.0,34.9709,35.0006,34.9709,35.0006,33175.0
2024-05-29 12:30:00,35.4,35.45,35.38,35.44,32737.0,34.9907,35.0401,34.9709,35.0302,32737.0
2024-05-29 12:40:00,35.43,35.43,35.39,35.41,27459.0,35.0204,35.0204,34.9808,35.0006,27459.0
2024-05-29 12:50:00,35.41,35.45,35.41,35.44,32343.0,35.0006,35.0401,35.0006,35.0302,32343.0
2024-05-29 13:00:00,35.44,35.45,35.35,35.38,81865.0,35.0302,35.0401,34.9413,34.9709,81865.0
2024-05-29 13:10:00,35.38,35.38,35.34,35.35,47473.0,34.9709,34.9709,34.9314,34.9413,47473.0
2024-05-29 13:20:00,35.35,35.39,35.34,35.38,42410.0,34.9413,34.9808,34.9314,34.9709,42410.0
2024-05-29 13:30:00,35.38,35.38,35.35,35.38,45405.0,34.9709,34.9709,34.9413,34.9709,45405.0
2024-05-29 13:40:00,35.38,35.42,35.38,35.41,54780.0,34.9709,35.0105,34.9709,35.0006,54780.0
2024-05-29 13:50:00,35.41,35.43,35.4,35.4,34974.0,35.0006,35.0204,34.9907,34.9907,34974.0
2024-05-29 14:00:00,35.4,35.41,35.34,35.34,32197.0,34.9907,35.0006,34.9314,34.9314,32197.0
2024-05-29 14:10:00,35.34,35.34,35.26,35.27,82593.0,34.9314,34.9314,34.8523,34.8622,82593.0
2024-05-29 14:20:00,35.27,35.29,35.26,35.27,63999.0,34.8622,34.882,34.8523,34.8622,63999.0
2024-05-29 14:30:00,35.27,35.28,35.23,35.24,89541.0,34.8622,34.8721,34.8227,34.8326,89541.0
2024-05-29 14:40:00,35.23,35.25,35.2,35.23,92546.0,34.8227,34.8424,34.793,34.8227,92546.0
2024-05-29 14:50:00,35.24,35.26,35.22,35.24,85758.0,34.8326,34.8523,34.8128,34.8326,85758.0
2024-05-29 15:00:00,35.23,35.27,35.23,35.26,56097.0,34.8227,34.8622,34.8227,34.8523,56097.0
2024-05-29 15:10:00,35.26,35.27,35.23,35.23,70600.0,34.8523,34.8622,34.8227,34.8227,70600.0
2024-05-29 15:20:00,35.23,35.26,35.23,35.23,75901.0,34.8227,34.8523,34.8227,34.8227,75901.0
2024-05-29 15:30:00,35.23,35.23,35.2,35.21,75893.0,34.8227,34.8227,34.793,34.8029,75893.0
2024-05-29 15:40:00,35.21,35.21,35.17,35.18,171420.0,34.8029,34.8029,34.7634,34.7733,171420.0
2024-05-29 15:50:00,35.18,35.22,35.17,35.22,310376.0,34.7733,34.8128,34.7634,34.8128,310376.0
2024-05-30 09:30:00,35.19,35.44,35.19,35.35,254243.0,34.7831,35.0302,34.7831,34.9413,254243.0
2024-05-30 09:40:00,35.35,35.72,35.34,35.68,132878.0,34.9413,35.307,34.9314,35.2675,132878.0
2024-05-30 09:50:00,35.68,35.77,35.6,35.77,249055.0,35.2675,35.3564,35.1884,35.3564,249055.0
2024-05-30 10:00:00,35.77,35.8,35.68,35.79,90552.0,35.3564,35.3861,35.2675,35.3762,90552.0
2024-05-30 10:10:00,35.8,35.81,35.73,35.8,53794.0,35.3861,35.396,35.3169,35.3861,53794.0
2024-05-30 10:20:00,35.81,35.84,35.71,35.74,89897.0,35.396,35.4256,35.2971,35.3268,89897.0
2024-05-30 10:30:00,35.73,35.73,35.65,35.71,59529.0,35.3169,35.3169,35.2378,35.2971,59529.0
2024-05-30 10:40:00,35.7,35.7,35.6,35.63,46666.0,35.2872,35.2872,35.1884,35.218,46666.0
2024-05-30 10:50:00,35.63,35.64,35.58,35.63,51523.0,35.218,35.2279,35.1686,35.218,51523.0
2024-05-30 11:00:00,35.63,35.65,35.57,35.57,39332.0,35.218,35.2378,35.1587,35.1587,39332.0
2024-05-30 11:10:00,35.58,35.65,35.57,35.64,52097.0,35.1686,35.2378,35.1587,35.2279,52097.0
2024-05-30 11:20:00,35.64,35.66,35.59,35.64,43321.0,35.2279,35.2477,35.1785,35.2279,43321.0
2024-05-30 11:30:00,35.64,35.69,35.62,35.62,67865.0,35.2279,35.2774,35.2082,35.2082,67865.0
2024-05-30 11:40:00,35.63,35.7,35.62,35.67,39883.0,35.218,35.2872,35.2082,35.2576,39883.0
2024-05-30 11:50:00,35.67,35.7,35.65,35.68,44759.0,35.2576,35.2872,35.2378,35.2675,44759.0
2024-05-30 12:00:00,35.68,35.72,35.65,35.66,62249.0,35.2675,35.307,35.2378,35.2477,62249.0
2024-05-30 12:10:00,35.65,35.7,35.65,35.68,26529.0,35.2378,35.2872,35.2378,35.2675,26529.0
2024-05-30 12:20:00,35.68,35.73,35.68,35.71,46752.0,35.2675,35.3169,35.2675,35.2971,46752.0
2024-05-30 12:30:00,35.72,35.78,35.72,35.78,39564.0,35.307,35.3663,35.307,35.3663,39564.0
2024-05-30 12:40:00,35.77,35.79,35.76,35.77,29846.0,35.3564,35.3762,35.3465,35.3564,29846.0
2024-05-30 12:50:00,35.77,35.81,35.77,35.8,56403.0,35.3564,35.396,35.3564,35.3861,56403.0
2024-05-30 13:00:00,35.81,35.84,35.81,35.82,45585.0,35.396,35.4256,35.396,35.4059,45585.0
2024-05-30 13:10:00,35.81,35.82,35.77,35.78,41619.0,35.396,35.4059,35.3564,35.3663,41619.0
2024-05-30 13:20:00,35.79,35.8,35.76,35.76,25314.0,35.3762,35.3861,35.3465,35.3465,25314.0
2024-05-30 13:30:00,35.76,35.78,35.73,35.76,45260.0,35.3465,35.3663,35.3169,35.3465,45260.0
2024-05-30 13:40:00,35.75,35.76,35.74,35.74,26745.0,35.3367,35.3465,35.3268,35.3268,26745.0
2024-05-30 13:50:00,35.74,35.77,35.74,35.75,22749.0,35.3268,35.3564,35.3268,35.3367,22749.0
2024-05-30 14:00:00,35.74,35.74,35.67,35.67,67657.0,35.3268,35.3268,35.2576,35.2576,67657.0
2024-05-30 14:10:00,35.66,35.67,35.59,35.62,73999.0,35.2477,35.2576,35.1785,35.2082,73999.0
2024-05-30 14:20:00,35.63,35.64,35.6,35.64,39120.0,35.218,35.2279,35.1884,35.2279,39120.0
2024-05-30 14:30:00,35.64,35.65,35.6,35.62,44949.0,35.2279,35.2378,35.1884,35.2082,44949.0
2024-05-30 14:40:00,35.61,35.62,35.6,35.6,44332.0,35.1983,35.2082,35.1884,35.1884,44332.0
2024-05-30 14:50:00,35.61,35.67,35.61,35.65,19461.0,35.1983,35.2576,35.1983,35.2378,19461.0
2024-05-30 15:00:00,35.64,35.64,35.58,35.61,47046.0,35.2279,35.2279,35.1686,35.1983,47046.0
2024-05-30 15:10:00,35.61,35.63,35.6,35.62,14191.0,35.1983,35.218,35.1884,35.2082,14191.0
2024-05-30 15:20:00,35.61,35.61,35.55,35.57,51031.0,35.1983,35.1983,35.139,35.1587,51031.0
2024-05-30 15:30:00,35.57,35.59,35.55,35.56,48161.0,35.1587,35.1785,35.139,35.1489,48161.0
2024-05-30 15:40:00,35.56,35.56,35.45,35.46,126650.0,35.1489,35.1489,35.0401,35.05,126650.0
2024-05-30 15:50:00,35.47,35.56,35.47,35.53,451461.0,35.0599,35.1489,35.0599,35.1192,451461.0
2024-05-31 09:30:00,35.8,35.83,35.68,35.76,204457.0,35.3861,35.4157,35.2675,35.3465,204457.0
2024-05-31 09:40:00,35.78,35.94,35.78,35.92,102589.0,35.3663,35.5245,35.3663,35.5047,102589.0
2024-05-31 09:50:00,35.91,35.91,35.63,35.71,78643.0,35.4948,35.4948,35.218,35.2971,78643.0
2024-05-31 10:00:00,35.72,35.76,35.61,35.66,62403.0,35.307,35.3465,35.1983,35.2477,62403.0
2024-05-31 10:10:00,35.65,35.65,35.42,35.51,91097.0,35.2378,35.2378,35.0105,35.0994,91097.0
2024-05-31 10:20:00,35.5,35.53,35.41,35.45,59675.0,35.0896,35.1192,35.0006,35.0401,59675.0
2024-05-31 10:30:00,35.44,35.44,35.3,35.32,62478.0,35.0302,35.0302,34.8919,34.9116,62478.0
2024-05-31 10:40:00,35.31,35.33,35.23,35.26,88630.0,34.9017,34.9215,34.8227,34.8523,88630.0
2024-05-31 10:50:00,35.26,35.33,35.22,35.28,51220.0,34.8523,34.9215,34.8128,34.8721,51220.0
2024-05-31 11:00:00,35.28,35.28,35.16,35.22,76153.0,34.8721,34.8721,34.7535,34.8128,76153.0
2024-05-31 11:10:00,35.23,35.24,35.11,35.11,61663.0,34.8227,34.8326,34.7041,34.7041,61663.0
2024-05-31 11:20:00,35.1,35.12,35.04,35.06,76174.0,34.6942,34.7139,34.6349,34.6546,76174.0
2024-05-31 11:30:00,35.07,35.07,35.0,35.01,79008.0,34.6645,34.6645,34.5953,34.6052,79008.0
2024-05-31 11:40:00,35.01,35.13,35.01,35.13,94185.0,34.6052,34.7238,34.6052,34.7238,94185.0
2024-05-31 11:50:00,35.13,35.15,35.05,35.07,62467.0,34.7238,34.7436,34.6448,34.6645,62467.0
2024-05-31 12:00:00,35.06,35.11,35.05,35.08,20307.0,34.6546,34.7041,34.6448,34.6744,20307.0
2024-05-31 12:10:00,35.08,35.16,35.05,35.14,57330.0,34.6744,34.7535,34.6448,34.7337,57330.0
2024-05-31 12:20:00,35.13,35.13,35.02,35.06,44364.0,34.7238,34.7238,34.6151,34.6546,44364.0
2024-05-31 12:30:00,35.05,35.1,35.02,35.1,34094.0,34.6448,34.6942,34.6151,34.6942,34094.0
2024-05-31 12:40:00,35.1,35.17,35.1,35.16,48390.0,34.6942,34.7634,34.6942,34.7535,48390.0
2024-05-31 12:50:00,35.15,35.18,35.11,35.12,41115.0,34.7436,34.7733,34.7041,34.7139,41115.0
2024-05-31 13:00:00,35.13,35.22,35.12,35.22,17432.0,34.7238,34.8128,34.7139,34.8128,17432.0
2024-05-31 13:10:00,35.22,35.24,35.19,35.24,42462.0,34.8128,34.8326,34.7831,34.8326,42462.0
2024-05-31 13:20:00,35.24,35.24,35.13,35.14,102247.0,34.8326,34.8326,34.7238,34.7337,102247.0
2024-05-31 13:30:00,35.13,35.19,35.13,35.19,25036.0,34.7238,34.7831,34.7238,34.7831,25036.0
2024-05-31 13:40:00,35.19,35.25,35.17,35.24,41581.0,34.7831,34.8424,34.7634,34.8326,41581.0
2024-05-31 13:50:00,35.24,35.26,35.22,35.23,23982.0,34.8326,34.8523,34.8128,34.8227,23982.0
2024-05-31 14:00:00,35.22,35.23,35.19,35.19,24840.0,34.8128,34.8227,34.7831,34.7831,24840.0
2024-05-31 14:10:00,35.19,35.22,35.19,35.22,36350.0,34.7831,34.8128,34.7831,34.8128,36350.0
2024-05-31 14:20:00,35.23,35.25,35.22,35.25,17621.0,34.8227,34.8424,34.8128,34.8424,17621.0
2024-05-31 14:30:00,35.26,35.28,35.24,35.24,24003.0,34.8523,34.8721,34.8326,34.8326,24003.0
2024-05-31 14:40:00,35.24,35.26,35.17,35.18,49955.0,34.8326,34.8523,34.7634,34.7733,49955.0
2024-05-31 14:50:00,35.18,35.18,35.13,35.17,57790.0,34.7733,34.7733,34.7238,34.7634,57790.0
2024-05-31 15:00:00,35.17,35.18,35.15,35.17,31200.0,34.7634,34.7733,34.7436,34.7634,31200.0
2024-05-31 15:10:00,35.16,35.19,35.16,35.18,51004.0,34.7535,34.7831,34.7535,34.7733,51004.0
2024-05-31 15:20:00,35.17,35.18,35.16,35.16,23829.0,34.7634,34.7733,34.7535,34.7535,23829.0
2024-05-31 15:30:00,35.15,35.2,35.14,35.16,52729.0,34.7436,34.793,34.7337,34.7535,52729.0
2024-05-31 15:40:00,35.16,35.31,35.16,35.31,125811.0,34.7535,34.9017,34.7535,34.9017,125811.0
2024-05-31 15:50:00,35.32,35.41,35.29,35.36,583669.0,34.9116,35.0006,34.882,34.9512,583669.0
2024-06-03 09:30:00,35.42,35.55,35.26,35.27,423486.0,35.0105,35.139,34.8523,34.8622,423486.0
2024-06-03 09:40:00,35.27,35.39,35.22,35.31,143019.0,34.8622,34.9808,34.8128,34.9017,143019.0
2024-06-03 09:50:00,35.3,35.42,35.13,35.19,320351.0,34.8919,35.0105,34.7238,34.7831,320351.0
2024-06-03 10:00:00,35.2,35.47,35.2,35.27,172095.0,34.793,35.0599,34.793,34.8622,172095.0
2024-06-03 10:10:00,35.27,35.42,35.27,35.38,104847.0,34.8622,35.0105,34.8622,34.9709,104847.0
2024-06-03 10:20:00,35.39,35.4,35.26,35.33,64950.0,34.9808,34.9907,34.8523,34.9215,64950.0
2024-06-03 10:30:00,35.34,35.38,35.21,35.38,83129.0,34.9314,34.9709,34.8029,34.9709,83129.0
2024-06-03 10:40:00,35.39,35.54,35.33,35.4,215349.0,34.9808,35.1291,34.9215,34.9907,215349.0
2024-06-03 10:50:00,35.41,35.46,35.32,35.41,115313.0,35.0006,35.05,34.9116,35.0006,115313.0
2024-06-03 11:00:00,35.41,35.46,35.29,35.41,209142.0,35.0006,35.05,34.882,35.0006,209142.0
2024-06-03 11:10:00,35.41,35.56,35.38,35.53,95170.0,35.0006,35.1489,34.9709,35.1192,95170.0
2024-06-03 11:20:00,35.52,35.58,35.49,35.55,51288.0,35.1093,35.1686,35.0797,35.139,51288.0
2024-06-03 11:30:00,35.55,35.55,35.44,35.5,78063.0,35.139,35.139,35.0302,35.0896,78063.0
2024-06-03 11:40:00,35.5,35.54,35.41,35.41,177222.0,35.0896,35.1291,35.0006,35.0006,177222.0
2024-06-03 11:50:00,35.41,35.45,35.41,35.41,54512.0,35.0006,35.0401,35.0006,35.0006,54512.0
2024-06-03 12:00:00,35.42,35.45,35.37,35.4,38329.0,35.0105,35.0401,34.9611,34.9907,38329.0
2024-06-03 12:10:00,35.42,35.44,35.25,35.26,56856.0,35.0105,35.0302,34.8424,34.8523,56856.0
2024-06-03 12:20:00,35.24,35.28,35.22,35.27,93804.0,34.8326,34.8721,34.8128,34.8622,93804.0
2024-06-03 12:30:00,35.26,35.3,35.2,35.3,89547.0,34.8523,34.8919,34.793,34.8919,89547.0
2024-06-03 12:40:00,35.3,35.36,35.29,35.33,61590.0,34.8919,34.9512,34.882,34.9215,61590.0
2024-06-03 12:50:00,35.33,35.35,35.26,35.34,91417.0,34.9215,34.9413,34.8523,34.9314,91417.0
2024-06-03 13:00:00,35.34,35.44,35.3,35.4,82099.0,34.9314,35.0302,34.8919,34.9907,82099.0
2024-06-03 13:10:00,35.39,35.39,35.28,35.33,40113.0,34.9808,34.9808,34.8721,34.9215,40113.0
2024-06-03 13:20:00,35.33,35.38,35.32,35.38,52399.0,34.9215,34.9709,34.9116,34.9709,52399.0
2024-06-03 13:30:00,35.38,35.42,35.34,35.42,95446.0,34.9709,35.0105,34.9314,35.0105,95446.0
2024-06-03 13:40:00,35.42,35.46,35.38,35.42,106029.0,35.0105,35.05,34.9709,35.0105,106029.0
2024-06-03 13:50:00,35.41,35.44,35.37,35.42,35418.0,35.0006,35.0302,34.9611,35.0105,35418.0
2024-06-03 14:00:00,35.45,35.56,35.42,35.52,176728.0,35.0401,35.1489,35.0105,35.1093,176728.0
2024-06-03 14:10:00,35.53,35.53,35.44,35.49,55193.0,35.1192,35.1192,35.0302,35.0797,55193.0
2024-06-03 14:20:00,35.48,35.52,35.45,35.49,47280.0,35.0698,35.1093,35.0401,35.0797,47280.0
2024-06-03 14:30:00,35.5,35.5,35.44,35.46,20228.0,35.0896,35.0896,35.0302,35.05,20228.0
2024-06-03 14:40:00,35.46,35.46,35.41,35.46,33554.0,35.05,35.05,35.0006,35.05,33554.0
2024-06-03 14:50:00,35.47,35.47,35.41,35.42,51245.0,35.0599,35.0599,35.0006,35.0105,51245.0
2024-06-03 15:00:00,35.45,35.45,35.41,35.41,25791.0,35.0401,35.0401,35.0006,35.0006,25791.0
2024-06-03 15:10:00,35.42,35.48,35.41,35.45,40911.0,35.0105,35.0698,35.0006,35.0401,40911.0
2024-06-03 15:20:00,35.47,35.49,35.44,35.45,55444.0,35.0599,35.0797,35.0302,35.0401,55444.0
2024-06-03 15:30:00,35.46,35.49,35.44,35.48,42286.0,35.05,35.0797,35.0302,35.0698,42286.0
2024-06-03 15:40:00,35.47,35.51,35.47,35.48,74252.0,35.0599,35.0994,35.0599,35.0698,74252.0
2024-06-03 15:50:00,35.49,35.54,35.48,35.52,231370.0,35.0797,35.1291,35.0698,35.1093,231370.0
2024-06-04 09:30:00,34.96,34.96,34.31,34.32,692365.0,34.5558,34.5558,33.9133,33.9232,692365.0
2024-06-04 09:40:00,34.31,34.32,34.1,34.12,300211.0,33.9133,33.9232,33.7057,33.7255,300211.0
2024-06-04 09:50:00,34.12,34.16,33.97,34.03,341048.0,33.7255,33.765,33.5772,33.6365,341048.0
2024-06-04 10:00:00,34.04,34.28,34.04,34.09,491816.0,33.6464,33.8837,33.6464,33.6959,491816.0
2024-06-04 10:10:00,34.09,34.21,34.08,34.18,420827.0,33.6959,33.8145,33.686,33.7848,420827.0
2024-06-04 10:20:00,34.18,34.29,34.08,34.21,276652.0,33.7848,33.8935,33.686,33.8145,276652.0
2024-06-04 10:30:00,34.22,34.26,34.06,34.15,216457.0,33.8244,33.8639,33.6662,33.7552,216457.0
2024-06-04 10:40:00,34.15,34.18,34.08,34.09,132448.0,33.7552,33.7848,33.686,33.6959,132448.0
2024-06-04 10:50:00,34.1,34.16,34.08,34.09,117961.0,33.7057,33.765,33.686,33.6959,117961.0
2024-06-04 11:00:00,34.08,34.17,34.08,34.11,179383.0,33.686,33.7749,33.686,33.7156,179383.0
2024-06-04 11:10:00,34.12,34.25,34.1,34.25,216310.0,33.7255,33.854,33.7057,33.854,216310.0
2024-06-04 11:20:00,34.24,34.29,34.17,34.19,191711.0,33.8441,33.8935,33.7749,33.7947,191711.0
2024-06-04 11:30:00,34.19,34.23,34.11,34.22,229038.0,33.7947,33.8342,33.7156,33.8244,229038.0
2024-06-04 11:40:00,34.22,34.28,34.17,34.21,184267.0,33.8244,33.8837,33.7749,33.8145,184267.0
2024-06-04 11:50:00,34.21,34.22,34.16,34.16,108179.0,33.8145,33.8244,33.765,33.765,108179.0
2024-06-04 12:00:00,34.17,34.19,34.08,34.1,105636.0,33.7749,33.7947,33.686,33.7057,105636.0
2024-06-04 12:10:00,34.11,34.12,34.01,34.02,158826.0,33.7156,33.7255,33.6168,33.6267,158826.0
2024-06-04 12:20:00,34.01,34.02,33.96,34.0,149665.0,33.6168,33.6267,33.5674,33.6069,149665.0
2024-06-04 12:30:00,34.0,34.04,33.97,34.03,111837.0,33.6069,33.6464,33.5772,33.6365,111837.0
2024-06-04 12:40:00,34.01,34.09,33.99,34.09,119260.0,33.6168,33.6959,33.597,33.6959,119260.0
2024-06-04 12:50:00,34.08,34.08,34.0,34.06,116938.0,33.686,33.686,33.6069,33.6662,116938.0
2024-06-04 13:00:00,34.06,34.08,33.98,33.98,142235.0,33.6662,33.686,33.5871,33.5871,142235.0
2024-06-04 13:10:00,33.99,34.09,33.99,34.07,143762.0,33.597,33.6959,33.597,33.6761,143762.0
2024-06-04 13:20:00,34.07,34.12,34.05,34.11,95283.0,33.6761,33.7255,33.6563,33.7156,95283.0
2024-06-04 13:30:00,34.12,34.17,34.11,34.17,118821.0,33.7255,33.7749,33.7156,33.7749,118821.0
2024-06-04 13:40:00,34.16,34.16,34.09,34.09,101822.0,33.765,33.765,33.6959,33.6959,101822.0
2024-06-04 13:50:00,34.1,34.12,34.04,34.04,59597.0,33.7057,33.7255,33.6464,33.6464,59597.0
2024-06-04 14:00:00,34.04,34.09,34.04,34.09,97389.0,33.6464,33.6959,33.6464,33.6959,97389.0
2024-06-04 14:10:00,34.08,34.18,34.06,34.16,88491.0,33.686,33.7848,33.6662,33.765,88491.0
2024-06-04 14:20:00,34.16,34.22,34.13,34.16,99926.0,33.765,33.8244,33.7354,33.765,99926.0
2024-06-04 14:30:00,34.16,34.16,34.12,34.13,99902.0,33.765,33.765,33.7255,33.7354,99902.0
2024-06-04 14:40:00,34.13,34.19,34.12,34.17,126908.0,33.7354,33.7947,33.7255,33.7749,126908.0
2024-06-04 14:50:00,34.18,34.2,34.15,34.15,113052.0,33.7848,33.8046,33.7552,33.7552,113052.0
2024-06-04 15:00:00,34.16,34.16,34.05,34.09,145347.0,33.765,33.765,33.6563,33.6959,145347.0
2024-06-04 15:10:00,34.09,34.15,34.08,34.09,120343.0,33.6959,33.7552,33.686,33.6959,120343.0
2024-06-04 15:20:00,34.09,34.13,34.09,34.13,112545.0,33.6959,33.7354,33.6959,33.7354,112545.0
2024-06-04 15:30:00,34.13,34.13,34.09,34.13,298826.0,33.7354,33.7354,33.6959,33.7354,298826.0
2024-06-04 15:40:00,34.14,34.19,34.12,34.13,236026.0,33.7453,33.7947,33.7255,33.7354,236026.0
2024-06-04 15:50:00,34.13,34.2,34.13,34.18,426423.0,33.7354,33.8046,33.7354,33.7848,426423.0
2024-06-05 09:30:00,34.42,34.45,34.19,34.29,200264.0,34.022,34.0517,33.7947,33.8935,200264.0
2024-06-05 09:40:00,34.29,34.4,34.23,34.28,89491.0,33.8935,34.0023,33.8342,33.8837,89491.0
2024-06-05 09:50:00,34.28,34.41,34.25,34.4,72649.0,33.8837,34.0122,33.854,34.0023,72649.0
2024-06-05 10:00:00,34.39,34.39,34.09,34.12,164132.0,33.9924,33.9924,33.6959,33.7255,164132.0
2024-06-05 10:10:00,34.13,34.24,34.09,34.24,54641.0,33.7354,33.8441,33.6959,33.8441,54641.0
2024-06-05 10:20:00,34.25,34.44,34.24,34.41,73275.0,33.854,34.0418,33.8441,34.0122,73275.0
2024-06-05 10:30:00,34.42,34.54,34.41,34.51,65149.0,34.022,34.1407,34.0122,34.111,65149.0
2024-06-05 10:40:00,34.52,34.53,34.41,34.41,77153.0,34.1209,34.1308,34.0122,34.0122,77153.0
2024-06-05 10:50:00,34.42,34.48,34.39,34.43,40271.0,34.022,34.0813,33.9924,34.0319,40271.0
2024-06-05 11:00:00,34.44,34.52,34.43,34.45,78236.0,34.0418,34.1209,34.0319,34.0517,78236.0
2024-06-05 11:10:00,34.45,34.56,34.45,34.55,26385.0,34.0517,34.1604,34.0517,34.1505,26385.0
2024-06-05 11:20:00,34.55,34.59,34.53,34.57,70966.0,34.1505,34.1901,34.1308,34.1703,70966.0
2024-06-05 11:30:00,34.57,34.64,34.55,34.61,92861.0,34.1703,34.2395,34.1505,34.2098,92861.0
2024-06-05 11:40:00,34.61,34.68,34.61,34.63,29125.0,34.2098,34.279,34.2098,34.2296,29125.0
2024-06-05 11:50:00,34.67,34.71,34.59,34.62,40321.0,34.2691,34.3087,34.1901,34.2197,40321.0
2024-06-05 12:00:00,34.62,34.68,34.61,34.62,53561.0,34.2197,34.279,34.2098,34.2197,53561.0
2024-06-05 12:10:00,34.62,34.74,34.59,34.73,107535.0,34.2197,34.3383,34.1901,34.3285,107535.0
2024-06-05 12:20:00,34.72,34.72,34.63,34.63,83446.0,34.3186,34.3186,34.2296,34.2296,83446.0
2024-06-05 12:30:00,34.64,34.66,34.63,34.65,40908.0,34.2395,34.2593,34.2296,34.2494,40908.0
2024-06-05 12:40:00,34.67,34.68,34.6,34.6,43647.0,34.2691,34.279,34.2,34.2,43647.0
2024-06-05 12:50:00,34.6,34.6,34.57,34.58,29242.0,34.2,34.2,34.1703,34.1802,29242.0
2024-06-05 13:00:00,34.59,34.62,34.58,34.59,20532.0,34.1901,34.2197,34.1802,34.1901,20532.0
2024-06-05 13:10:00,34.59,34.62,34.59,34.61,31680.0,34.1901,34.2197,34.1901,34.2098,31680.0
2024-06-05 13:20:00,34.6,34.6,34.56,34.6,28308.0,34.2,34.2,34.1604,34.2,28308.0
2024-06-05 13:30:00,34.59,34.63,34.59,34.62,36600.0,34.1901,34.2296,34.1901,34.2197,36600.0
2024-06-05 13:40:00,34.62,34.68,34.59,34.68,144045.0,34.2197,34.279,34.1901,34.279,144045.0
2024-06-05 13:50:00,34.68,34.71,34.67,34.71,68226.0,34.279,34.3087,34.2691,34.3087,68226.0
2024-06-05 14:00:00,34.71,34.72,34.69,34.69,37932.0,34.3087,34.3186,34.2889,34.2889,37932.0
2024-06-05 14:10:00,34.68,34.71,34.66,34.7,79475.0,34.279,34.3087,34.2593,34.2988,79475.0
2024-06-05 14:20:00,34.7,34.8,34.7,34.8,140916.0,34.2988,34.3976,34.2988,34.3976,140916.0
2024-06-05 14:30:00,34.8,34.86,34.8,34.84,129131.0,34.3976,34.457,34.3976,34.4372,129131.0
2024-06-05 14:40:00,34.84,34.84,34.78,34.78,63386.0,34.4372,34.4372,34.3779,34.3779,63386.0
2024-06-05 14:50:00,34.78,34.82,34.78,34.8,41726.0,34.3779,34.4174,34.3779,34.3976,41726.0
2024-06-05 15:00:00,34.8,34.81,34.78,34.8,168024.0,34.3976,34.4075,34.3779,34.3976,168024.0
2024-06-05 15:10:00,34.8,34.84,34.8,34.8,94433.0,34.3976,34.4372,34.3976,34.3976,94433.0
2024-06-05 15:20:00,34.8,34.81,34.77,34.77,75566.0,34.3976,34.4075,34.368,34.368,75566.0
2024-06-05 15:30:00,34.77,34.79,34.74,34.77,138271.0,34.368,34.3878,34.3383,34.368,138271.0
2024-06-05 15:40:00,34.76,34.77,34.73,34.74,88105.0,34.3581,34.368,34.3285,34.3383,88105.0
2024-06-05 15:50:00,34.74,34.82,34.74,34.79,265002.0,34.3383,34.4174,34.3383,34.3878,265002.0
2024-06-06 09:30:00,34.89,35.02,34.78,34.97,304609.0,34.4866,34.6151,34.3779,34.5657,304609.0
2024-06-06 09:40:00,34.99,35.15,34.99,35.03,234156.0,34.5854,34.7436,34.5854,34.625,234156.0
2024-06-06 09:50:00,35.03,35.1,34.97,34.97,205796.0,34.625,34.6942,34.5657,34.5657,205796.0
2024-06-06 10:00:00,34.97,35.05,34.88,35.04,80632.0,34.5657,34.6448,34.4767,34.6349,80632.0
2024-06-06 10:10:00,35.04,35.06,34.94,34.99,103655.0,34.6349,34.6546,34.536,34.5854,103655.0
2024-06-06 10:20:00,35.02,35.1,35.02,35.03,27228.0,34.6151,34.6942,34.6151,34.625,27228.0
2024-06-06 10:30:00,35.02,35.08,35.01,35.07,38434.0,34.6151,34.6744,34.6052,34.6645,38434.0
2024-06-06 10:40:00,35.07,35.16,35.04,35.14,38946.0,34.6645,34.7535,34.6349,34.7337,38946.0
2024-06-06 10:50:00,35.14,35.15,35.06,35.08,30878.0,34.7337,34.7436,34.6546,34.6744,30878.0
2024-06-06 11:00:00,35.08,35.24,35.07,35.24,52878.0,34.6744,34.8326,34.6645,34.8326,52878.0
2024-06-06 11:10:00,35.25,35.45,35.25,35.41,70720.0,34.8424,35.0401,34.8424,35.0006,70720.0
2024-06-06 11:20:00,35.42,35.68,35.42,35.68,227871.0,35.0105,35.2675,35.0105,35.2675,227871.0
2024-06-06 11:30:00,35.69,35.8,35.65,35.78,220116.0,35.2774,35.3861,35.2378,35.3663,220116.0
2024-06-06 11:40:00,35.79,35.92,35.78,35.88,176221.0,35.3762,35.5047,35.3663,35.4652,176221.0
2024-06-06 11:50:00,35.89,35.9,35.8,35.82,93102.0,35.475,35.4849,35.3861,35.4059,93102.0
2024-06-06 12:00:00,35.82,35.84,35.7,35.72,162718.0,35.4059,35.4256,35.2872,35.307,162718.0
2024-06-06 12:10:00,35.73,35.81,35.72,35.73,61422.0,35.3169,35.396,35.307,35.3169,61422.0
2024-06-06 12:20:00,35.73,35.8,35.67,35.8,47175.0,35.3169,35.3861,35.2576,35.3861,47175.0
2024-06-06 12:30:00,35.81,35.84,35.77,35.78,62656.0,35.396,35.4256,35.3564,35.3663,62656.0
2024-06-06 12:40:00,35.79,35.84,35.77,35.79,32477.0,35.3762,35.4256,35.3564,35.3762,32477.0
2024-06-06 12:50:00,35.79,35.82,35.77,35.8,32980.0,35.3762,35.4059,35.3564,35.3861,32980.0
2024-06-06 13:00:00,35.8,35.84,35.79,35.8,36431.0,35.3861,35.4256,35.3762,35.3861,36431.0
2024-06-06 13:10:00,35.81,35.87,35.8,35.87,39547.0,35.396,35.4553,35.3861,35.4553,39547.0
2024-06-06 13:20:00,35.88,35.89,35.8,35.81,36675.0,35.4652,35.475,35.3861,35.396,36675.0
2024-06-06 13:30:00,35.82,35.86,35.82,35.84,51207.0,35.4059,35.4454,35.4059,35.4256,51207.0
2024-06-06 13:40:00,35.84,35.85,35.8,35.83,98608.0,35.4256,35.4355,35.3861,35.4157,98608.0
2024-06-06 13:50:00,35.83,35.89,35.82,35.89,105660.0,35.4157,35.475,35.4059,35.475,105660.0
2024-06-06 14:00:00,35.89,35.89,35.74,35.74,140553.0,35.475,35.475,35.3268,35.3268,140553.0
2024-06-06 14:10:00,35.74,35.91,35.73,35.91,106796.0,35.3268,35.4948,35.3169,35.4948,106796.0
2024-06-06 14:20:00,35.91,35.95,35.91,35.94,98367.0,35.4948,35.5343,35.4948,35.5245,98367.0
2024-06-06 14:30:00,35.94,35.97,35.92,35.94,87844.0,35.5245,35.5541,35.5047,35.5245,87844.0
2024-06-06 14:40:00,35.95,36.02,35.95,36.0,116239.0,35.5343,35.6035,35.5343,35.5838,116239.0
2024-06-06 14:50:00,36.0,36.02,35.98,35.98,87987.0,35.5838,35.6035,35.564,35.564,87987.0
2024-06-06 15:00:00,35.98,36.02,35.96,35.99,96577.0,35.564,35.6035,35.5442,35.5739,96577.0
2024-06-06 15:10:00,35.98,36.02,35.97,35.99,187720.0,35.564,35.6035,35.5541,35.5739,187720.0
2024-06-06 15:20:00,36.0,36.02,35.97,36.02,142958.0,35.5838,35.6035,35.5541,35.6035,142958.0
2024-06-06 15:30:00,36.01,36.01,35.97,35.98,156191.0,35.5937,35.5937,35.5541,35.564,156191.0
2024-06-06 15:40:00,35.97,35.98,35.92,35.92,310520.0,35.5541,35.564,35.5047,35.5047,310520.0
2024-06-06 15:50:00,35.92,36.01,35.88,36.0,482552.0,35.5047,35.5937,35.4652,35.5838,482552.0
2024-06-07 09:30:00,34.74,34.75,34.18,34.28,826255.0,34.3383,34.3482,33.7848,33.8837,826255.0
2024-06-07 09:40:00,34.28,34.34,34.14,34.18,433557.0,33.8837,33.943,33.7453,33.7848,433557.0
2024-06-07 09:50:00,34.17,34.26,34.09,34.2,229571.0,33.7749,33.8639,33.6959,33.8046,229571.0
2024-06-07 10:00:00,34.2,34.3,34.13,34.28,189193.0,33.8046,33.9034,33.7354,33.8837,189193.0
2024-06-07 10:10:00,34.27,34.33,34.19,34.33,160503.0,33.8738,33.9331,33.7947,33.9331,160503.0
2024-06-07 10:20:00,34.33,34.41,34.26,34.31,123165.0,33.9331,34.0122,33.8639,33.9133,123165.0
2024-06-07 10:30:00,34.3,34.36,34.22,34.33,116378.0,33.9034,33.9627,33.8244,33.9331,116378.0
2024-06-07 10:40:00,34.33,34.36,34.16,34.16,123958.0,33.9331,33.9627,33.765,33.765,123958.0
2024-06-07 10:50:00,34.16,34.18,33.99,34.05,164122.0,33.765,33.7848,33.597,33.6563,164122.0
2024-06-07 11:00:00,34.05,34.05,33.94,34.0,188018.0,33.6563,33.6563,33.5476,33.6069,188018.0
2024-06-07 11:10:00,34.0,34.07,33.98,34.0,100488.0,33.6069,33.6761,33.5871,33.6069,100488.0
2024-06-07 11:20:00,33.99,34.02,33.9,33.92,209616.0,33.597,33.6267,33.5081,33.5278,209616.0
2024-06-07 11:30:00,33.91,33.92,33.84,33.9,186313.0,33.5179,33.5278,33.4487,33.5081,186313.0
2024-06-07 11:40:00,33.89,33.89,33.81,33.85,101388.0,33.4982,33.4982,33.4191,33.4586,101388.0
2024-06-07 11:50:00,33.84,33.85,33.7,33.71,205624.0,33.4487,33.4586,33.3104,33.3202,205624.0
2024-06-07 12:00:00,33.71,33.78,33.7,33.78,138271.0,33.3202,33.3894,33.3104,33.3894,138271.0
2024-06-07 12:10:00,33.79,33.82,33.78,33.81,87963.0,33.3993,33.429,33.3894,33.4191,87963.0
2024-06-07 12:20:00,33.8,33.86,33.8,33.83,89365.0,33.4092,33.4685,33.4092,33.4389,89365.0
2024-06-07 12:30:00,33.84,33.84,33.73,33.75,106138.0,33.4487,33.4487,33.34,33.3598,106138.0
2024-06-07 12:40:00,33.76,33.79,33.75,33.76,72055.0,33.3697,33.3993,33.3598,33.3697,72055.0
2024-06-07 12:50:00,33.76,33.77,33.7,33.72,75340.0,33.3697,33.3796,33.3104,33.3301,75340.0
2024-06-07 13:00:00,33.73,33.73,33.66,33.68,88896.0,33.34,33.34,33.2708,33.2906,88896.0
2024-06-07 13:10:00,33.69,33.73,33.68,33.71,65983.0,33.3005,33.34,33.2906,33.3202,65983.0
2024-06-07 13:20:00,33.69,33.69,33.6,33.63,50395.0,33.3005,33.3005,33.2115,33.2412,50395.0
2024-06-07 13:30:00,33.63,33.66,33.58,33.63,80402.0,33.2412,33.2708,33.1918,33.2412,80402.0
2024-06-07 13:40:00,33.63,33.63,33.55,33.59,92420.0,33.2412,33.2412,33.1621,33.2016,92420.0
2024-06-07 13:50:00,33.59,33.59,33.5,33.52,111977.0,33.2016,33.2016,33.1127,33.1324,111977.0
2024-06-07 14:00:00,33.52,33.56,33.52,33.54,110020.0,33.1324,33.172,33.1324,33.1522,110020.0
2024-06-07 14:10:00,33.53,33.58,33.49,33.58,185070.0,33.1423,33.1918,33.1028,33.1918,185070.0
2024-06-07 14:20:00,33.58,33.63,33.58,33.62,87976.0,33.1918,33.2412,33.1918,33.2313,87976.0
2024-06-07 14:30:00,33.61,33.62,33.57,33.57,93058.0,33.2214,33.2313,33.1819,33.1819,93058.0
2024-06-07 14:40:00,33.56,33.61,33.55,33.55,96606.0,33.172,33.2214,33.1621,33.1621,96606.0
2024-06-07 14:50:00,33.55,33.63,33.55,33.59,99835.0,33.1621,33.2412,33.1621,33.2016,99835.0
2024-06-07 15:00:00,33.59,33.59,33.55,33.55,104357.0,33.2016,33.2016,33.1621,33.1621,104357.0
2024-06-07 15:10:00,33.55,33.55,33.5,33.53,173793.0,33.1621,33.1621,33.1127,33.1423,173793.0
2024-06-07 15:20:00,33.53,33.6,33.5,33.6,232012.0,33.1423,33.2115,33.1127,33.2115,232012.0
2024-06-07 15:30:00,33.59,33.61,33.55,33.56,114747.0,33.2016,33.2214,33.1621,33.172,114747.0
2024-06-07 15:40:00,33.57,33.62,33.55,33.56,283027.0,33.1819,33.2313,33.1621,33.172,283027.0
2024-06-07 15:50:00,33.56,33.65,33.55,33.57,517216.0,33.172,33.2609,33.1621,33.1819,517216.0
2024-06-10 09:30:00,33.8,33.8,33.46,33.67,423796.0,33.4092,33.4092,33.0731,33.2807,423796.0
2024-06-10 09:40:00,33.68,33.69,33.47,33.56,104561.0,33.2906,33.3005,33.083,33.172,104561.0
2024-06-10 09:50:00,33.56,33.65,33.53,33.62,76241.0,33.172,33.2609,33.1423,33.2313,76241.0
2024-06-10 10:00:00,33.62,33.63,33.52,33.6,54706.0,33.2313,33.2412,33.1324,33.2115,54706.0
2024-06-10 10:10:00,33.62,33.77,33.57,33.77,84529.0,33.2313,33.3796,33.1819,33.3796,84529.0
2024-06-10 10:20:00,33.77,33.79,33.72,33.75,45420.0,33.3796,33.3993,33.3301,33.3598,45420.0
2024-06-10 10:30:00,33.76,33.82,33.72,33.82,52537.0,33.3697,33.429,33.3301,33.429,52537.0
2024-06-10 10:40:00,33.83,33.88,33.8,33.84,45588.0,33.4389,33.4883,33.4092,33.4487,45588.0
2024-06-10 10:50:00,33.83,33.86,33.77,33.78,38857.0,33.4389,33.4685,33.3796,33.3894,38857.0
2024-06-10 11:00:00,33.79,33.82,33.76,33.76,41504.0,33.3993,33.429,33.3697,33.3697,41504.0
2024-06-10 11:10:00,33.76,33.84,33.75,33.83,30450.0,33.3697,33.4487,33.3598,33.4389,30450.0
2024-06-10 11:20:00,33.83,33.84,33.76,33.76,27334.0,33.4389,33.4487,33.3697,33.3697,27334.0
2024-06-10 11:30:00,33.77,33.8,33.76,33.78,41081.0,33.3796,33.4092,33.3697,33.3894,41081.0
2024-06-10 11:40:00,33.77,33.84,33.77,33.82,31157.0,33.3796,33.4487,33.3796,33.429,31157.0
2024-06-10 11:50:00,33.82,33.84,33.8,33.84,20252.0,33.429,33.4487,33.4092,33.4487,20252.0
2024-06-10 12:00:00,33.84,33.95,33.84,33.91,60812.0,33.4487,33.5575,33.4487,33.5179,60812.0
2024-06-10 12:10:00,33.91,33.93,33.88,33.92,25059.0,33.5179,33.5377,33.4883,33.5278,25059.0
2024-06-10 12:20:00,33.91,33.92,33.9,33.91,16984.0,33.5179,33.5278,33.5081,33.5179,16984.0
2024-06-10 12:30:00,33.92,33.98,33.92,33.96,29273.0,33.5278,33.5871,33.5278,33.5674,29273.0
2024-06-10 12:40:00,33.97,33.98,33.93,33.93,54586.0,33.5772,33.5871,33.5377,33.5377,54586.0
2024-06-10 12:50:00,33.93,33.96,33.93,33.96,31017.0,33.5377,33.5674,33.5377,33.5674,31017.0
2024-06-10 13:00:00,33.94,33.98,33.91,33.95,38538.0,33.5476,33.5871,33.5179,33.5575,38538.0
2024-06-10 13:10:00,33.95,33.97,33.93,33.95,13651.0,33.5575,33.5772,33.5377,33.5575,13651.0
2024-06-10 13:20:00,33.95,33.95,33.86,33.86,37669.0,33.5575,33.5575,33.4685,33.4685,37669.0
2024-06-10 13:30:00,33.85,33.93,33.84,33.92,18839.0,33.4586,33.5377,33.4487,33.5278,18839.0
2024-06-10 13:40:00,33.93,33.98,33.93,33.98,22857.0,33.5377,33.5871,33.5377,33.5871,22857.0
2024-06-10 13:50:00,33.98,33.98,33.92,33.92,12282.0,33.5871,33.5871,33.5278,33.5278,12282.0
2024-06-10 14:00:00,33.92,33.95,33.9,33.95,16838.0,33.5278,33.5575,33.5081,33.5575,16838.0
2024-06-10 14:10:00,33.94,33.96,33.93,33.94,15192.0,33.5476,33.5674,33.5377,33.5476,15192.0
2024-06-10 14:20:00,33.94,33.99,33.94,33.98,13637.0,33.5476,33.597,33.5476,33.5871,13637.0
2024-06-10 14:30:00,33.99,33.99,33.98,33.99,27891.0,33.597,33.597,33.5871,33.597,27891.0
2024-06-10 14:40:00,33.99,34.05,33.99,34.0,25133.0,33.597,33.6563,33.597,33.6069,25133.0
2024-06-10 14:50:00,34.0,34.0,33.96,33.97,12826.0,33.6069,33.6069,33.5674,33.5772,12826.0
2024-06-10 15:00:00,33.98,34.04,33.98,34.03,32052.0,33.5871,33.6464,33.5871,33.6365,32052.0
2024-06-10 15:10:00,34.02,34.08,34.02,34.07,48930.0,33.6267,33.686,33.6267,33.6761,48930.0
2024-06-10 15:20:00,34.07,34.09,34.05,34.05,45495.0,33.6761,33.6959,33.6563,33.6563,45495.0
2024-06-10 15:30:00,34.04,34.06,34.02,34.02,68352.0,33.6464,33.6662,33.6267,33.6267,68352.0
2024-06-10 15:40:00,34.02,34.02,33.98,33.98,72330.0,33.6267,33.6267,33.5871,33.5871,72330.0
2024-06-10 15:50:00,33.97,34.05,33.97,34.05,377664.0,33.5772,33.6563,33.5772,33.6563,377664.0
2024-06-11 09:30:00,33.8,33.8,33.51,33.54,283080.0,33.4092,33.4092,33.1226,33.1522,283080.0
2024-06-11 09:40:00,33.54,33.72,33.51,33.57,139655.0,33.1522,33.3301,33.1226,33.1819,139655.0
2024-06-11 09:50:00,33.55,33.65,33.54,33.6,119753.0,33.1621,33.2609,33.1522,33.2115,119753.0
2024-06-11 10:00:00,33.59,33.69,33.55,33.69,137957.0,33.2016,33.3005,33.1621,33.3005,137957.0
2024-06-11 10:10:00,33.7,33.72,33.53,33.58,65602.0,33.3104,33.3301,33.1423,33.1918,65602.0
2024-06-11 10:20:00,33.59,33.61,33.51,33.57,75233.0,33.2016,33.2214,33.1226,33.1819,75233.0
2024-06-11 10:30:00,33.57,33.65,33.55,33.65,81796.0,33.1819,33.2609,33.1621,33.2609,81796.0
2024-06-11 10:40:00,33.65,33.74,33.65,33.71,86648.0,33.2609,33.3499,33.2609,33.3202,86648.0
2024-06-11 10:50:00,33.71,33.71,33.61,33.61,49957.0,33.3202,33.3202,33.2214,33.2214,49957.0
2024-06-11 11:00:00,33.61,33.66,33.6,33.62,55596.0,33.2214,33.2708,33.2115,33.2313,55596.0
2024-06-11 11:10:00,33.62,33.62,33.53,33.58,45877.0,33.2313,33.2313,33.1423,33.1918,45877.0
2024-06-11 11:20:00,33.59,33.62,33.55,33.55,41910.0,33.2016,33.2313,33.1621,33.1621,41910.0
2024-06-11 11:30:00,33.55,33.62,33.53,33.6,42283.0,33.1621,33.2313,33.1423,33.2115,42283.0
2024-06-11 11:40:00,33.59,33.59,33.45,33.45,66715.0,33.2016,33.2016,33.0633,33.0633,66715.0
2024-06-11 11:50:00,33.45,33.47,33.42,33.43,29987.0,33.0633,33.083,33.0336,33.0435,29987.0
2024-06-11 12:00:00,33.44,33.48,33.42,33.46,51610.0,33.0534,33.0929,33.0336,33.0731,51610.0
2024-06-11 12:10:00,33.45,33.46,33.4,33.4,38577.0,33.0633,33.0731,33.0138,33.0138,38577.0
2024-06-11 12:20:00,33.4,33.4,33.34,33.35,96382.0,33.0138,33.0138,32.9545,32.9644,96382.0
2024-06-11 12:30:00,33.36,33.4,33.34,33.4,56011.0,32.9743,33.0138,32.9545,33.0138,56011.0
2024-06-11 12:40:00,33.39,33.44,33.38,33.43,45960.0,33.0039,33.0534,32.9941,33.0435,45960.0
2024-06-11 12:50:00,33.43,33.47,33.42,33.46,27836.0,33.0435,33.083,33.0336,33.0731,27836.0
2024-06-11 13:00:00,33.47,33.57,33.47,33.5,111076.0,33.083,33.1819,33.083,33.1127,111076.0
2024-06-11 13:10:00,33.49,33.5,33.45,33.46,32440.0,33.1028,33.1127,33.0633,33.0731,32440.0
2024-06-11 13:20:00,33.47,33.47,33.44,33.47,31266.0,33.083,33.083,33.0534,33.083,31266.0
2024-06-11 13:30:00,33.48,33.52,33.47,33.51,39171.0,33.0929,33.1324,33.083,33.1226,39171.0
2024-06-11 13:40:00,33.5,33.51,33.48,33.51,29153.0,33.1127,33.1226,33.0929,33.1226,29153.0
2024-06-11 13:50:00,33.52,33.57,33.52,33.56,50961.0,33.1324,33.1819,33.1324,33.172,50961.0
2024-06-11 14:00:00,33.55,33.58,33.53,33.53,29010.0,33.1621,33.1918,33.1423,33.1423,29010.0
2024-06-11 14:10:00,33.53,33.57,33.52,33.57,69348.0,33.1423,33.1819,33.1324,33.1819,69348.0
2024-06-11 14:20:00,33.58,33.65,33.58,33.65,90740.0,33.1918,33.2609,33.1918,33.2609,90740.0
2024-06-11 14:30:00,33.65,33.7,33.65,33.66,42014.0,33.2609,33.3104,33.2609,33.2708,42014.0
2024-06-11 14:40:00,33.66,33.7,33.66,33.67,61681.0,33.2708,33.3104,33.2708,33.2807,61681.0
2024-06-11 14:50:00,33.68,33.73,33.68,33.72,70696.0,33.2906,33.34,33.2906,33.3301,70696.0
2024-06-11 15:00:00,33.72,33.75,33.72,33.74,43216.0,33.3301,33.3598,33.3301,33.3499,43216.0
2024-06-11 15:10:00,33.75,33.76,33.7,33.7,64679.0,33.3598,33.3697,33.3104,33.3104,64679.0
2024-06-11 15:20:00,33.7,33.7,33.63,33.63,51877.0,33.3104,33.3104,33.2412,33.2412,51877.0
2024-06-11 15:30:00,33.62,33.65,33.61,33.64,91007.0,33.2313,33.2609,33.2214,33.2511,91007.0
2024-06-11 15:40:00,33.65,33.67,33.63,33.66,172544.0,33.2609,33.2807,33.2412,33.2708,172544.0
2024-06-11 15:50:00,33.66,33.77,33.66,33.77,360430.0,33.2708,33.3796,33.2708,33.3796,360430.0
2024-06-12 09:30:00,34.55,34.8,34.24,34.24,645599.0,34.1505,34.3976,33.8441,33.8441,645599.0
2024-06-12 09:40:00,34.22,34.3,34.17,34.21,141514.0,33.8244,33.9034,33.7749,33.8145,141514.0
2024-06-12 09:50:00,34.22,34.24,34.13,34.24,75760.0,33.8244,33.8441,33.7354,33.8441,75760.0
2024-06-12 10:00:00,34.24,34.25,34.08,34.16,107486.0,33.8441,33.854,33.686,33.765,107486.0
2024-06-12 10:10:00,34.17,34.31,34.17,34.29,44953.0,33.7749,33.9133,33.7749,33.8935,44953.0
2024-06-12 10:20:00,34.3,34.31,34.25,34.27,39184.0,33.9034,33.9133,33.854,33.8738,39184.0
2024-06-12 10:30:00,34.25,34.25,34.08,34.09,107685.0,33.854,33.854,33.686,33.6959,107685.0
2024-06-12 10:40:00,34.1,34.18,34.09,34.13,85269.0,33.7057,33.7848,33.6959,33.7354,85269.0
2024-06-12 10:50:00,34.13,34.2,34.1,34.19,124151.0,33.7354,33.8046,33.7057,33.7947,124151.0
2024-06-12 11:00:00,34.19,34.27,34.19,34.25,93153.0,33.7947,33.8738,33.7947,33.854,93153.0
2024-06-12 11:10:00,34.25,34.3,34.22,34.26,60192.0,33.854,33.9034,33.8244,33.8639,60192.0
2024-06-12 11:20:00,34.27,34.32,34.24,34.31,65050.0,33.8738,33.9232,33.8441,33.9133,65050.0
2024-06-12 11:30:00,34.3,34.42,34.24,34.42,144820.0,33.9034,34.022,33.8441,34.022,144820.0
2024-06-12 11:40:00,34.44,34.44,34.35,34.38,74375.0,34.0418,34.0418,33.9528,33.9825,74375.0
2024-06-12 11:50:00,34.38,34.43,34.36,34.43,31720.0,33.9825,34.0319,33.9627,34.0319,31720.0
2024-06-12 12:00:00,34.42,34.43,34.37,34.39,49285.0,34.022,34.0319,33.9726,33.9924,49285.0
2024-06-12 12:10:00,34.39,34.45,34.38,34.39,39469.0,33.9924,34.0517,33.9825,33.9924,39469.0
2024-06-12 12:20:00,34.39,34.43,34.39,34.42,50746.0,33.9924,34.0319,33.9924,34.022,50746.0
2024-06-12 12:30:00,34.42,34.46,34.42,34.46,90703.0,34.022,34.0616,34.022,34.0616,90703.0
2024-06-12 12:40:00,34.45,34.49,34.43,34.47,53241.0,34.0517,34.0912,34.0319,34.0715,53241.0
2024-06-12 12:50:00,34.47,34.51,34.46,34.49,52283.0,34.0715,34.111,34.0616,34.0912,52283.0
2024-06-12 13:00:00,34.48,34.48,34.39,34.4,47738.0,34.0813,34.0813,33.9924,34.0023,47738.0
2024-06-12 13:10:00,34.4,34.43,34.37,34.43,52578.0,34.0023,34.0319,33.9726,34.0319,52578.0
2024-06-12 13:20:00,34.44,34.45,34.42,34.42,37686.0,34.0418,34.0517,34.022,34.022,37686.0
2024-06-12 13:30:00,34.42,34.43,34.32,34.33,43702.0,34.022,34.0319,33.9232,33.9331,43702.0
2024-06-12 13:40:00,34.33,34.34,34.3,34.32,53629.0,33.9331,33.943,33.9034,33.9232,53629.0
2024-06-12 13:50:00,34.33,34.34,34.31,34.33,30494.0,33.9331,33.943,33.9133,33.9331,30494.0
2024-06-12 14:00:00,34.33,34.35,33.97,34.09,467761.0,33.9331,33.9528,33.5772,33.6959,467761.0
2024-06-12 14:10:00,34.09,34.28,34.06,34.23,166519.0,33.6959,33.8837,33.6662,33.8342,166519.0
2024-06-12 14:20:00,34.23,34.27,34.16,34.25,76177.0,33.8342,33.8738,33.765,33.854,76177.0
2024-06-12 14:30:00,34.26,34.37,34.12,34.27,149494.0,33.8639,33.9726,33.7255,33.8738,149494.0
2024-06-12 14:40:00,34.29,34.31,34.04,34.05,126337.0,33.8935,33.9133,33.6464,33.6563,126337.0
2024-06-12 14:50:00,34.07,34.23,34.01,34.13,111907.0,33.6761,33.8342,33.6168,33.7354,111907.0
2024-06-12 15:00:00,34.11,34.2,34.1,34.14,65853.0,33.7156,33.8046,33.7057,33.7453,65853.0
2024-06-12 15:10:00,34.13,34.19,34.1,34.14,151169.0,33.7354,33.7947,33.7057,33.7453,151169.0
2024-06-12 15:20:00,34.13,34.14,33.86,33.9,221111.0,33.7354,33.7453,33.4685,33.5081,221111.0
2024-06-12 15:30:00,33.9,33.97,33.87,33.93,178870.0,33.5081,33.5772,33.4784,33.5377,178870.0
2024-06-12 15:40:00,33.92,33.99,33.9,33.98,264830.0,33.5278,33.597,33.5081,33.5871,264830.0
2024-06-12 15:50:00,33.98,34.08,33.97,34.01,491825.0,33.5871,33.686,33.5772,33.6168,491825.0
2024-06-13 09:30:00,33.71,34.06,33.65,33.94,297334.0,33.3202,33.6662,33.2609,33.5476,297334.0
2024-06-13 09:40:00,33.95,33.98,33.63,33.63,113328.0,33.5575,33.5871,33.2412,33.2412,113328.0
2024-06-13 09:50:00,33.63,33.63,33.47,33.53,156892.0,33.2412,33.2412,33.083,33.1423,156892.0
2024-06-13 10:00:00,33.52,33.59,33.45,33.52,134090.0,33.1324,33.2016,33.0633,33.1324,134090.0
2024-06-13 10:10:00,33.5,33.52,33.41,33.51,87009.0,33.1127,33.1324,33.0237,33.1226,87009.0
2024-06-13 10:20:00,33.52,33.53,33.42,33.47,72237.0,33.1324,33.1423,33.0336,33.083,72237.0
2024-06-13 10:30:00,33.47,33.52,33.44,33.51,94640.0,33.083,33.1324,33.0534,33.1226,94640.0
2024-06-13 10:40:00,33.51,33.51,33.41,33.43,71261.0,33.1226,33.1226,33.0237,33.0435,71261.0
2024-06-13 10:50:00,33.44,33.52,33.44,33.5,70420.0,33.0534,33.1324,33.0534,33.1127,70420.0
2024-06-13 11:00:00,33.5,33.54,33.36,33.36,121726.0,33.1127,33.1522,32.9743,32.9743,121726.0
2024-06-13 11:10:00,33.37,33.38,33.24,33.31,227186.0,32.9842,32.9941,32.8557,32.9249,227186.0
2024-06-13 11:20:00,33.31,33.34,33.26,33.27,200502.0,32.9249,32.9545,32.8754,32.8853,200502.0
2024-06-13 11:30:00,33.26,33.26,33.16,33.16,145426.0,32.8754,32.8754,32.7766,32.7766,145426.0
2024-06-13 11:40:00,33.16,33.19,33.08,33.09,201425.0,32.7766,32.8063,32.6975,32.7074,201425.0
2024-06-13 11:50:00,33.09,33.1,33.01,33.04,204211.0,32.7074,32.7173,32.6283,32.658,204211.0
2024-06-13 12:00:00,33.02,33.05,32.95,32.99,162420.0,32.6382,32.6679,32.569,32.6086,162420.0
2024-06-13 12:10:00,32.98,33.02,32.97,33.01,154036.0,32.5987,32.6382,32.5888,32.6283,154036.0
2024-06-13 12:20:00,33.01,33.09,32.97,33.08,116919.0,32.6283,32.7074,32.5888,32.6975,116919.0
2024-06-13 12:30:00,33.09,33.13,33.07,33.12,136269.0,32.7074,32.747,32.6876,32.7371,136269.0
2024-06-13 12:40:00,33.12,33.12,33.07,33.08,68147.0,32.7371,32.7371,32.6876,32.6975,68147.0
2024-06-13 12:50:00,33.08,33.17,33.08,33.14,75626.0,32.6975,32.7865,32.6975,32.7568,75626.0
2024-06-13 13:00:00,33.14,33.23,33.13,33.19,186351.0,32.7568,32.8458,32.747,32.8063,186351.0
2024-06-13 13:10:00,33.18,33.23,33.18,33.23,81387.0,32.7964,32.8458,32.7964,32.8458,81387.0
2024-06-13 13:20:00,33.24,33.27,33.21,33.22,71823.0,32.8557,32.8853,32.826,32.8359,71823.0
2024-06-13 13:30:00,33.22,33.22,33.17,33.19,63038.0,32.8359,32.8359,32.7865,32.8063,63038.0
2024-06-13 13:40:00,33.19,33.2,33.15,33.16,68530.0,32.8063,32.8161,32.7667,32.7766,68530.0
2024-06-13 13:50:00,33.16,33.22,33.16,33.2,124407.0,32.7766,32.8359,32.7766,32.8161,124407.0
2024-06-13 14:00:00,33.2,33.2,33.13,33.16,78493.0,32.8161,32.8161,32.747,32.7766,78493.0
2024-06-13 14:10:00,33.15,33.17,33.14,33.15,57564.0,32.7667,32.7865,32.7568,32.7667,57564.0
2024-06-13 14:20:00,33.15,33.19,33.14,33.17,79125.0,32.7667,32.8063,32.7568,32.7865,79125.0
2024-06-13 14:30:00,33.17,33.19,33.15,33.19,112252.0,32.7865,32.8063,32.7667,32.8063,112252.0
2024-06-13 14:40:00,33.19,33.2,33.18,33.18,43540.0,32.8063,32.8161,32.7964,32.7964,43540.0
2024-06-13 14:50:00,33.18,33.21,33.17,33.17,116815.0,32.7964,32.826,32.7865,32.7865,116815.0
2024-06-13 15:00:00,33.17,33.2,33.16,33.18,57628.0,32.7865,32.8161,32.7766,32.7964,57628.0
2024-06-13 15:10:00,33.18,33.21,33.15,33.21,238217.0,32.7964,32.826,32.7667,32.826,238217.0
2024-06-13 15:20:00,33.21,33.21,33.16,33.17,82263.0,32.826,32.826,32.7766,32.7865,82263.0
2024-06-13 15:30:00,33.16,33.19,33.16,33.17,145728.0,32.7766,32.8063,32.7766,32.7865,145728.0
2024-06-13 15:40:00,33.16,33.17,33.11,33.13,140512.0,32.7766,32.7865,32.7272,32.747,140512.0
2024-06-13 15:50:00,33.14,33.18,33.13,33.14,475150.0,32.7568,32.7964,32.747,32.7568,475150.0
2024-06-14 09:30:00,33.52,33.54,33.22,33.38,407447.0,33.1324,33.1522,32.8359,32.9941,407447.0
2024-06-14 09:40:00,33.38,33.46,33.22,33.27,195184.0,32.9941,33.0731,32.8359,32.8853,195184.0
2024-06-14 09:50:00,33.27,33.27,33.15,33.18,114121.0,32.8853,32.8853,32.7667,32.7964,114121.0
2024-06-14 10:00:00,33.17,33.28,33.09,33.23,157570.0,32.7865,32.8952,32.7074,32.8458,157570.0
2024-06-14 10:10:00,33.23,33.24,33.13,33.16,64051.0,32.8458,32.8557,32.747,32.7766,64051.0
2024-06-14 10:20:00,33.16,33.21,33.13,33.15,68592.0,32.7766,32.826,32.747,32.7667,68592.0
2024-06-14 10:30:00,33.14,33.15,33.02,33.03,141836.0,32.7568,32.7667,32.6382,32.6481,141836.0
2024-06-14 10:40:00,33.03,33.03,32.96,33.0,229135.0,32.6481,32.6481,32.5789,32.6185,229135.0
2024-06-14 10:50:00,33.0,33.1,33.0,33.08,100826.0,32.6185,32.7173,32.6185,32.6975,100826.0
2024-06-14 11:00:00,33.07,33.08,33.01,33.06,100299.0,32.6876,32.6975,32.6283,32.6778,100299.0
2024-06-14 11:10:00,33.07,33.1,33.06,33.06,42683.0,32.6876,32.7173,32.6778,32.6778,42683.0
2024-06-14 11:20:00,33.06,33.11,33.03,33.03,45432.0,32.6778,32.7272,32.6481,32.6481,45432.0
2024-06-14 11:30:00,33.03,33.06,33.01,33.06,49442.0,32.6481,32.6778,32.6283,32.6778,49442.0
2024-06-14 11:40:00,33.06,33.07,33.02,33.07,48100.0,32.6778,32.6876,32.6382,32.6876,48100.0
2024-06-14 11:50:00,33.08,33.09,33.04,33.08,61273.0,32.6975,32.7074,32.658,32.6975,61273.0
2024-06-14 12:00:00,33.09,33.34,33.08,33.31,141802.0,32.7074,32.9545,32.6975,32.9249,141802.0
2024-06-14 12:10:00,33.31,33.41,33.3,33.33,150879.0,32.9249,33.0237,32.915,32.9446,150879.0
2024-06-14 12:20:00,33.32,33.34,33.28,33.29,32336.0,32.9348,32.9545,32.8952,32.9051,32336.0
2024-06-14 12:30:00,33.28,33.34,33.27,33.33,41887.0,32.8952,32.9545,32.8853,32.9446,41887.0
2024-06-14 12:40:00,33.31,33.31,33.22,33.26,48008.0,32.9249,32.9249,32.8359,32.8754,48008.0
2024-06-14 12:50:00,33.26,33.26,33.23,33.23,11697.0,32.8754,32.8754,32.8458,32.8458,11697.0
2024-06-14 13:00:00,33.24,33.32,33.23,33.32,35468.0,32.8557,32.9348,32.8458,32.9348,35468.0
2024-06-14 13:10:00,33.32,33.32,33.28,33.29,20837.0,32.9348,32.9348,32.8952,32.9051,20837.0
2024-06-14 13:20:00,33.3,33.34,33.3,33.31,10416.0,32.915,32.9545,32.915,32.9249,10416.0
2024-06-14 13:30:00,33.31,33.36,33.3,33.33,33988.0,32.9249,32.9743,32.915,32.9446,33988.0
2024-06-14 13:40:00,33.33,33.33,33.28,33.29,19618.0,32.9446,32.9446,32.8952,32.9051,19618.0
2024-06-14 13:50:00,33.28,33.28,33.22,33.26,13967.0,32.8952,32.8952,32.8359,32.8754,13967.0
2024-06-14 14:00:00,33.26,33.3,33.25,33.28,18010.0,32.8754,32.915,32.8656,32.8952,18010.0
2024-06-14 14:10:00,33.28,33.29,33.24,33.27,28128.0,32.8952,32.9051,32.8557,32.8853,28128.0
2024-06-14 14:20:00,33.27,33.31,33.26,33.28,28243.0,32.8853,32.9249,32.8754,32.8952,28243.0
2024-06-14 14:30:00,33.27,33.31,33.27,33.31,32344.0,32.8853,32.9249,32.8853,32.9249,32344.0
2024-06-14 14:40:00,33.31,33.33,33.29,33.33,16443.0,32.9249,32.9446,32.9051,32.9446,16443.0
2024-06-14 14:50:00,33.34,33.36,33.34,33.36,18576.0,32.9545,32.9743,32.9545,32.9743,18576.0
2024-06-14 15:00:00,33.36,33.36,33.32,33.34,13859.0,32.9743,32.9743,32.9348,32.9545,13859.0
2024-06-14 15:10:00,33.34,33.37,33.32,33.36,68713.0,32.9545,32.9842,32.9348,32.9743,68713.0
2024-06-14 15:20:00,33.36,33.4,33.35,33.38,59947.0,32.9743,33.0138,32.9644,32.9941,59947.0
2024-06-14 15:30:00,33.38,33.41,33.36,33.37,87000.0,32.9941,33.0237,32.9743,32.9842,87000.0
2024-06-14 15:40:00,33.36,33.36,33.3,33.32,82296.0,32.9743,32.9743,32.915,32.9348,82296.0
2024-06-14 15:50:00,33.32,33.41,33.32,33.39,263874.0,32.9348,33.0237,32.9348,33.0039,263874.0
2024-06-17 09:30:00,33.21,33.32,33.1,33.12,346255.0,32.826,32.9348,32.7173,32.7371,346255.0
2024-06-17 09:40:00,33.12,33.12,32.94,33.1,191122.0,32.7371,32.7371,32.5591,32.7173,191122.0
2024-06-17 09:50:00,33.11,33.18,33.08,33.13,122237.0,32.7272,32.7964,32.6975,32.747,122237.0
2024-06-17 10:00:00,33.14,33.14,32.94,32.99,105353.0,32.7568,32.7568,32.5591,32.6086,105353.0
2024-06-17 10:10:00,33.02,33.02,32.93,32.98,62340.0,32.6382,32.6382,32.5493,32.5987,62340.0
2024-06-17 10:20:00,32.98,33.07,32.96,33.07,97589.0,32.5987,32.6876,32.5789,32.6876,97589.0
2024-06-17 10:30:00,33.07,33.09,33.03,33.04,68120.0,32.6876,32.7074,32.6481,32.658,68120.0
2024-06-17 10:40:00,33.03,33.05,33.01,33.04,24159.0,32.6481,32.6679,32.6283,32.658,24159.0
2024-06-17 10:50:00,33.03,33.11,33.01,33.11,25324.0,32.6481,32.7272,32.6283,32.7272,25324.0
2024-06-17 11:00:00,33.11,33.13,33.07,33.08,58861.0,32.7272,32.747,32.6876,32.6975,58861.0
2024-06-17 11:10:00,33.08,33.09,33.05,33.07,21818.0,32.6975,32.7074,32.6679,32.6876,21818.0
2024-06-17 11:20:00,33.07,33.1,33.02,33.02,39568.0,32.6876,32.7173,32.6382,32.6382,39568.0
2024-06-17 11:30:00,33.01,33.01,32.85,32.86,132583.0,32.6283,32.6283,32.4702,32.4801,132583.0
2024-06-17 11:40:00,32.87,32.91,32.84,32.87,54139.0,32.49,32.5295,32.4603,32.49,54139.0
2024-06-17 11:50:00,32.86,32.93,32.86,32.9,42718.0,32.4801,32.5493,32.4801,32.5196,42718.0
2024-06-17 12:00:00,32.91,33.04,32.91,33.02,36770.0,32.5295,32.658,32.5295,32.6382,36770.0
2024-06-17 12:10:00,33.02,33.08,33.0,33.07,36759.0,32.6382,32.6975,32.6185,32.6876,36759.0
2024-06-17 12:20:00,33.06,33.06,33.0,33.05,46434.0,32.6778,32.6778,32.6185,32.6679,46434.0
2024-06-17 12:30:00,33.05,33.07,33.03,33.06,31309.0,32.6679,32.6876,32.6481,32.6778,31309.0
2024-06-17 12:40:00,33.07,33.1,33.07,33.09,20318.0,32.6876,32.7173,32.6876,32.7074,20318.0
2024-06-17 12:50:00,33.09,33.12,33.09,33.12,18265.0,32.7074,32.7371,32.7074,32.7371,18265.0
2024-06-17 13:00:00,33.13,33.18,33.13,33.16,35575.0,32.747,32.7964,32.747,32.7766,35575.0
2024-06-17 13:10:00,33.14,33.14,33.12,33.14,29855.0,32.7568,32.7568,32.7371,32.7568,29855.0
2024-06-17 13:20:00,33.14,33.14,33.1,33.1,22249.0,32.7568,32.7568,32.7173,32.7173,22249.0
2024-06-17 13:30:00,33.11,33.17,33.1,33.17,39451.0,32.7272,32.7865,32.7173,32.7865,39451.0
2024-06-17 13:40:00,33.17,33.17,33.13,33.16,36723.0,32.7865,32.7865,32.747,32.7766,36723.0
2024-06-17 13:50:00,33.16,33.22,33.16,33.22,27560.0,32.7766,32.8359,32.7766,32.8359,27560.0
2024-06-17 14:00:00,33.23,33.32,33.23,33.32,94891.0,32.8458,32.9348,32.8458,32.9348,94891.0
2024-06-17 14:10:00,33.33,33.33,33.27,33.27,45370.0,32.9446,32.9446,32.8853,32.8853,45370.0
2024-06-17 14:20:00,33.27,33.33,33.27,33.31,17142.0,32.8853,32.9446,32.8853,32.9249,17142.0
2024-06-17 14:30:00,33.31,33.34,33.31,33.32,14424.0,32.9249,32.9545,32.9249,32.9348,14424.0
2024-06-17 14:40:00,33.33,33.34,33.31,33.34,23557.0,32.9446,32.9545,32.9249,32.9545,23557.0
2024-06-17 14:50:00,33.34,33.34,33.29,33.29,25295.0,32.9545,32.9545,32.9051,32.9051,25295.0
2024-06-17 15:00:00,33.29,33.31,33.27,33.3,73758.0,32.9051,32.9249,32.8853,32.915,73758.0
2024-06-17 15:10:00,33.3,33.3,33.28,33.3,12536.0,32.915,32.915,32.8952,32.915,12536.0
2024-06-17 15:20:00,33.3,33.32,33.26,33.26,48537.0,32.915,32.9348,32.8754,32.8754,48537.0
2024-06-17 15:30:00,33.25,33.28,33.25,33.27,42985.0,32.8656,32.8952,32.8656,32.8853,42985.0
2024-06-17 15:40:00,33.27,33.27,33.2,33.2,61027.0,32.8853,32.8853,32.8161,32.8161,61027.0
2024-06-17 15:50:00,33.19,33.23,33.18,33.22,287307.0,32.8063,32.8458,32.7964,32.8359,287307.0
2024-06-18 09:30:00,33.17,33.28,33.07,33.26,357190.0,32.7865,32.8952,32.6876,32.8754,357190.0
2024-06-18 09:40:00,33.27,33.51,33.26,33.51,174841.0,32.8853,33.1226,32.8754,33.1226,174841.0
2024-06-18 09:50:00,33.51,33.7,33.5,33.67,126103.0,33.1226,33.3104,33.1127,33.2807,126103.0
2024-06-18 10:00:00,33.66,33.66,33.54,33.56,54225.0,33.2708,33.2708,33.1522,33.172,54225.0
2024-06-18 10:10:00,33.55,33.55,33.49,33.54,45567.0,33.1621,33.1621,33.1028,33.1522,45567.0
2024-06-18 10:20:00,33.54,33.56,33.51,33.56,44755.0,33.1522,33.172,33.1226,33.172,44755.0
2024-06-18 10:30:00,33.56,33.6,33.53,33.59,42234.0,33.172,33.2115,33.1423,33.2016,42234.0
2024-06-18 10:40:00,33.59,33.59,33.5,33.54,24167.0,33.2016,33.2016,33.1127,33.1522,24167.0
2024-06-18 10:50:00,33.55,33.56,33.48,33.5,28026.0,33.1621,33.172,33.0929,33.1127,28026.0
2024-06-18 11:00:00,33.5,33.5,33.27,33.37,61814.0,33.1127,33.1127,32.8853,32.9842,61814.0
2024-06-18 11:10:00,33.36,33.43,33.35,33.43,26338.0,32.9743,33.0435,32.9644,33.0435,26338.0
2024-06-18 11:20:00,33.44,33.47,33.39,33.41,39391.0,33.0534,33.083,33.0039,33.0237,39391.0
2024-06-18 11:30:00,33.42,33.51,33.4,33.51,44810.0,33.0336,33.1226,33.0138,33.1226,44810.0
2024-06-18 11:40:00,33.5,33.6,33.5,33.55,43674.0,33.1127,33.2115,33.1127,33.1621,43674.0
2024-06-18 11:50:00,33.55,33.55,33.51,33.51,27370.0,33.1621,33.1621,33.1226,33.1226,27370.0
2024-06-18 12:00:00,33.51,33.56,33.51,33.54,37464.0,33.1226,33.172,33.1226,33.1522,37464.0
2024-06-18 12:10:00,33.54,33.56,33.49,33.51,25668.0,33.1522,33.172,33.1028,33.1226,25668.0
2024-06-18 12:20:00,33.5,33.55,33.48,33.53,21985.0,33.1127,33.1621,33.0929,33.1423,21985.0
2024-06-18 12:30:00,33.51,33.52,33.5,33.52,22627.0,33.1226,33.1324,33.1127,33.1324,22627.0
2024-06-18 12:40:00,33.53,33.53,33.5,33.5,14949.0,33.1423,33.1423,33.1127,33.1127,14949.0
2024-06-18 12:50:00,33.52,33.58,33.52,33.57,28074.0,33.1324,33.1918,33.1324,33.1819,28074.0
2024-06-18 13:00:00,33.57,33.59,33.53,33.53,53100.0,33.1819,33.2016,33.1423,33.1423,53100.0
2024-06-18 13:10:00,33.52,33.52,33.49,33.52,27319.0,33.1324,33.1324,33.1028,33.1324,27319.0
2024-06-18 13:20:00,33.52,33.64,33.51,33.64,37512.0,33.1324,33.2511,33.1226,33.2511,37512.0
2024-06-18 13:30:00,33.64,33.71,33.64,33.71,53925.0,33.2511,33.3202,33.2511,33.3202,53925.0
2024-06-18 13:40:00,33.71,33.73,33.67,33.68,112508.0,33.3202,33.34,33.2807,33.2906,112508.0
2024-06-18 13:50:00,33.68,33.68,33.63,33.65,27955.0,33.2906,33.2906,33.2412,33.2609,27955.0
2024-06-18 14:00:00,33.65,33.66,33.61,33.65,52070.0,33.2609,33.2708,33.2214,33.2609,52070.0
2024-06-18 14:10:00,33.66,33.7,33.64,33.68,71450.0,33.2708,33.3104,33.2511,33.2906,71450.0
2024-06-18 14:20:00,33.68,33.75,33.68,33.74,71580.0,33.2906,33.3598,33.2906,33.3499,71580.0
2024-06-18 14:30:00,33.75,33.84,33.74,33.74,109779.0,33.3598,33.4487,33.3499,33.3499,109779.0
2024-06-18 14:40:00,33.74,33.77,33.73,33.77,27104.0,33.3499,33.3796,33.34,33.3796,27104.0
2024-06-18 14:50:00,33.76,33.79,33.76,33.77,77938.0,33.3697,33.3993,33.3697,33.3796,77938.0
2024-06-18 15:00:00,33.77,33.8,33.74,33.74,82485.0,33.3796,33.4092,33.3499,33.3499,82485.0
2024-06-18 15:10:00,33.73,33.76,33.73,33.74,79586.0,33.34,33.3697,33.34,33.3499,79586.0
2024-06-18 15:20:00,33.73,33.78,33.73,33.78,54093.0,33.34,33.3894,33.34,33.3894,54093.0
2024-06-18 15:30:00,33.78,33.82,33.77,33.82,93755.0,33.3894,33.429,33.3796,33.429,93755.0
2024-06-18 15:40:00,33.83,33.83,33.79,33.8,99310.0,33.4389,33.4389,33.3993,33.4092,99310.0
2024-06-18 15:50:00,33.79,33.79,33.7,33.7,312096.0,33.3993,33.3993,33.3104,33.3104,312096.0
2024-06-20 09:30:00,34.05,34.11,33.88,34.07,511127.0,33.6563,33.7156,33.4883,33.6761,511127.0
2024-06-20 09:40:00,34.08,34.25,34.07,34.23,165398.0,33.686,33.854,33.6761,33.8342,165398.0
2024-06-20 09:50:00,34.22,34.29,34.19,34.28,84058.0,33.8244,33.8935,33.7947,33.8837,84058.0
2024-06-20 10:00:00,34.28,34.42,34.24,34.37,112712.0,33.8837,34.022,33.8441,33.9726,112712.0
2024-06-20 10:10:00,34.36,34.4,34.27,34.35,200447.0,33.9627,34.0023,33.8738,33.9528,200447.0
2024-06-20 10:20:00,34.36,34.45,34.36,34.45,107549.0,33.9627,34.0517,33.9627,34.0517,107549.0
2024-06-20 10:30:00,34.47,34.5,34.42,34.48,101140.0,34.0715,34.1011,34.022,34.0813,101140.0
2024-06-20 10:40:00,34.48,34.56,34.47,34.56,91279.0,34.0813,34.1604,34.0715,34.1604,91279.0
2024-06-20 10:50:00,34.56,34.67,34.55,34.64,162759.0,34.1604,34.2691,34.1505,34.2395,162759.0
2024-06-20 11:00:00,34.65,34.78,34.65,34.72,164990.0,34.2494,34.3779,34.2494,34.3186,164990.0
2024-06-20 11:10:00,34.71,34.71,34.52,34.52,218073.0,34.3087,34.3087,34.1209,34.1209,218073.0
2024-06-20 11:20:00,34.52,34.53,34.44,34.44,126006.0,34.1209,34.1308,34.0418,34.0418,126006.0
2024-06-20 11:30:00,34.43,34.57,34.43,34.51,90563.0,34.0319,34.1703,34.0319,34.111,90563.0
2024-06-20 11:40:00,34.52,34.57,34.5,34.5,94879.0,34.1209,34.1703,34.1011,34.1011,94879.0
2024-06-20 11:50:00,34.5,34.52,34.42,34.42,71726.0,34.1011,34.1209,34.022,34.022,71726.0
2024-06-20 12:00:00,34.42,34.44,34.39,34.43,92312.0,34.022,34.0418,33.9924,34.0319,92312.0
2024-06-20 12:10:00,34.43,34.58,34.43,34.57,54513.0,34.0319,34.1802,34.0319,34.1703,54513.0
2024-06-20 12:20:00,34.56,34.57,34.53,34.56,77012.0,34.1604,34.1703,34.1308,34.1604,77012.0
2024-06-20 12:30:00,34.55,34.56,34.47,34.47,75492.0,34.1505,34.1604,34.0715,34.0715,75492.0
2024-06-20 12:40:00,34.47,34.55,34.47,34.55,57236.0,34.0715,34.1505,34.0715,34.1505,57236.0
2024-06-20 12:50:00,34.55,34.56,34.51,34.54,89662.0,34.1505,34.1604,34.111,34.1407,89662.0
2024-06-20 13:00:00,34.54,34.54,34.44,34.47,70351.0,34.1407,34.1407,34.0418,34.0715,70351.0
2024-06-20 13:10:00,34.47,34.48,34.44,34.46,35625.0,34.0715,34.0813,34.0418,34.0616,35625.0
2024-06-20 13:20:00,34.47,34.5,34.45,34.45,82283.0,34.0715,34.1011,34.0517,34.0517,82283.0
2024-06-20 13:30:00,34.46,34.46,34.39,34.41,126751.0,34.0616,34.0616,33.9924,34.0122,126751.0
2024-06-20 13:40:00,34.4,34.41,34.35,34.4,52056.0,34.0023,34.0122,33.9528,34.0023,52056.0
2024-06-20 13:50:00,34.4,34.49,34.4,34.49,51627.0,34.0023,34.0912,34.0023,34.0912,51627.0
2024-06-20 14:00:00,34.49,34.6,34.49,34.56,119804.0,34.0912,34.2,34.0912,34.1604,119804.0
2024-06-20 14:10:00,34.57,34.61,34.56,34.59,137544.0,34.1703,34.2098,34.1604,34.1901,137544.0
2024-06-20 14:20:00,34.59,34.66,34.58,34.66,103941.0,34.1901,34.2593,34.1802,34.2593,103941.0
2024-06-20 14:30:00,34.65,34.65,34.59,34.59,65275.0,34.2494,34.2494,34.1901,34.1901,65275.0
2024-06-20 14:40:00,34.59,34.62,34.59,34.61,136837.0,34.1901,34.2197,34.1901,34.2098,136837.0
2024-06-20 14:50:00,34.62,34.65,34.59,34.62,97431.0,34.2197,34.2494,34.1901,34.2197,97431.0
2024-06-20 15:00:00,34.62,34.65,34.58,34.58,124660.0,34.2197,34.2494,34.1802,34.1802,124660.0
2024-06-20 15:10:00,34.59,34.61,34.56,34.6,140992.0,34.1901,34.2098,34.1604,34.2,140992.0
2024-06-20 15:20:00,34.61,34.61,34.53,34.61,252878.0,34.2098,34.2098,34.1308,34.2098,252878.0
2024-06-20 15:30:00,34.61,34.63,34.59,34.6,115230.0,34.2098,34.2296,34.1901,34.2,115230.0
2024-06-20 15:40:00,34.59,34.62,34.58,34.62,174650.0,34.1901,34.2197,34.1802,34.2197,174650.0
2024-06-20 15:50:00,34.62,34.63,34.54,34.55,426977.0,34.2197,34.2296,34.1407,34.1505,426977.0
2024-06-21 09:30:00,34.46,34.47,34.24,34.33,424271.0,34.0616,34.0715,33.8441,33.9331,424271.0
2024-06-21 09:40:00,34.32,34.37,34.06,34.17,280095.0,33.9232,33.9726,33.6662,33.7749,280095.0
2024-06-21 09:50:00,34.18,34.22,33.99,34.14,213415.0,33.7848,33.8244,33.597,33.7453,213415.0
2024-06-21 10:00:00,34.14,34.16,33.97,34.06,201500.0,33.7453,33.765,33.5772,33.6662,201500.0
2024-06-21 10:10:00,34.05,34.1,33.96,34.02,196173.0,33.6563,33.7057,33.5674,33.6267,196173.0
2024-06-21 10:20:00,34.02,34.09,33.94,34.09,142557.0,33.6267,33.6959,33.5476,33.6959,142557.0
2024-06-21 10:30:00,34.1,34.13,34.05,34.07,108039.0,33.7057,33.7354,33.6563,33.6761,108039.0
2024-06-21 10:40:00,34.08,34.08,33.95,34.03,63743.0,33.686,33.686,33.5575,33.6365,63743.0
2024-06-21 10:50:00,34.03,34.05,33.97,33.98,55779.0,33.6365,33.6563,33.5772,33.5871,55779.0
2024-06-21 11:00:00,33.98,34.0,33.91,33.98,65869.0,33.5871,33.6069,33.5179,33.5871,65869.0
2024-06-21 11:10:00,33.99,34.03,33.83,33.9,176996.0,33.597,33.6365,33.4389,33.5081,176996.0
2024-06-21 11:20:00,33.88,33.88,33.81,33.85,303244.0,33.4883,33.4883,33.4191,33.4586,303244.0
2024-06-21 11:30:00,33.84,33.97,33.8,33.97,228427.0,33.4487,33.5772,33.4092,33.5772,228427.0
2024-06-21 11:40:00,33.97,34.06,33.97,34.06,96784.0,33.5772,33.6662,33.5772,33.6662,96784.0
2024-06-21 11:50:00,34.07,34.11,34.01,34.04,131984.0,33.6761,33.7156,33.6168,33.6464,131984.0
2024-06-21 12:00:00,34.04,34.05,34.02,34.02,100658.0,33.6464,33.6563,33.6267,33.6267,100658.0
2024-06-21 12:10:00,34.02,34.03,33.96,34.03,95637.0,33.6267,33.6365,33.5674,33.6365,95637.0
2024-06-21 12:20:00,34.04,34.08,34.03,34.04,67915.0,33.6464,33.686,33.6365,33.6464,67915.0
2024-06-21 12:30:00,34.04,34.07,34.02,34.06,48304.0,33.6464,33.6761,33.6267,33.6662,48304.0
2024-06-21 12:40:00,34.06,34.08,34.05,34.06,50386.0,33.6662,33.686,33.6563,33.6662,50386.0
2024-06-21 12:50:00,34.07,34.11,34.04,34.08,56726.0,33.6761,33.7156,33.6464,33.686,56726.0
2024-06-21 13:00:00,34.08,34.08,34.01,34.04,60272.0,33.686,33.686,33.6168,33.6464,60272.0
2024-06-21 13:10:00,34.04,34.05,34.01,34.02,57102.0,33.6464,33.6563,33.6168,33.6267,57102.0
2024-06-21 13:20:00,34.01,34.01,33.94,33.94,92073.0,33.6168,33.6168,33.5476,33.5476,92073.0
2024-06-21 13:30:00,33.93,33.97,33.92,33.97,82044.0,33.5377,33.5772,33.5278,33.5772,82044.0
2024-06-21 13:40:00,33.96,33.98,33.93,33.93,60033.0,33.5674,33.5871,33.5377,33.5377,60033.0
2024-06-21 13:50:00,33.92,33.97,33.91,33.97,100596.0,33.5278,33.5772,33.5179,33.5772,100596.0
2024-06-21 14:00:00,33.97,33.97,33.91,33.95,98508.0,33.5772,33.5772,33.5179,33.5575,98508.0
2024-06-21 14:10:00,33.94,33.94,33.91,33.92,106876.0,33.5476,33.5476,33.5179,33.5278,106876.0
2024-06-21 14:20:00,33.92,33.98,33.92,33.97,147585.0,33.5278,33.5871,33.5278,33.5772,147585.0
2024-06-21 14:30:00,33.97,33.97,33.91,33.94,168814.0,33.5772,33.5772,33.5179,33.5476,168814.0
2024-06-21 14:40:00,33.94,33.98,33.94,33.97,56932.0,33.5476,33.5871,33.5476,33.5772,56932.0
2024-06-21 14:50:00,33.96,33.99,33.95,33.99,52151.0,33.5674,33.597,33.5575,33.597,52151.0
2024-06-21 15:00:00,33.99,34.03,33.97,34.01,57791.0,33.597,33.6365,33.5772,33.6168,57791.0
2024-06-21 15:10:00,34.01,34.02,33.99,34.02,77973.0,33.6168,33.6267,33.597,33.6267,77973.0
2024-06-21 15:20:00,34.02,34.08,34.02,34.04,124435.0,33.6267,33.686,33.6267,33.6464,124435.0
2024-06-21 15:30:00,34.03,34.05,33.97,33.97,96032.0,33.6365,33.6563,33.5772,33.5772,96032.0
2024-06-21 15:40:00,33.98,33.98,33.92,33.95,282069.0,33.5871,33.5871,33.5278,33.5575,282069.0
2024-06-21 15:50:00,33.95,34.02,33.95,34.02,863366.0,33.5575,33.6267,33.5575,33.6267,863366.0
2024-06-24 09:30:00,34.31,34.56,34.28,34.45,396138.0,33.9133,34.1604,33.8837,34.0517,396138.0
2024-06-24 09:40:00,34.46,34.49,34.37,34.47,123476.0,34.0616,34.0912,33.9726,34.0715,123476.0
2024-06-24 09:50:00,34.48,34.57,34.45,34.47,123589.0,34.0813,34.1703,34.0517,34.0715,123589.0
2024-06-24 10:00:00,34.47,34.51,34.38,34.47,121879.0,34.0715,34.111,33.9825,34.0715,121879.0
2024-06-24 10:10:00,34.47,34.48,34.37,34.4,97644.0,34.0715,34.0813,33.9726,34.0023,97644.0
2024-06-24 10:20:00,34.39,34.44,34.34,34.35,90068.0,33.9924,34.0418,33.943,33.9528,90068.0
2024-06-24 10:30:00,34.36,34.44,34.32,34.44,78530.0,33.9627,34.0418,33.9232,34.0418,78530.0
2024-06-24 10:40:00,34.43,34.46,34.4,34.41,61574.0,34.0319,34.0616,34.0023,34.0122,61574.0
2024-06-24 10:50:00,34.41,34.41,34.35,34.37,85034.0,34.0122,34.0122,33.9528,33.9726,85034.0
2024-06-24 11:00:00,34.37,34.38,34.33,34.34,75753.0,33.9726,33.9825,33.9331,33.943,75753.0
2024-06-24 11:10:00,34.35,34.38,34.31,34.36,71364.0,33.9528,33.9825,33.9133,33.9627,71364.0
2024-06-24 11:20:00,34.36,34.36,34.27,34.29,61497.0,33.9627,33.9627,33.8738,33.8935,61497.0
2024-06-24 11:30:00,34.28,34.31,34.23,34.26,85603.0,33.8837,33.9133,33.8342,33.8639,85603.0
2024-06-24 11:40:00,34.26,34.26,34.13,34.14,99048.0,33.8639,33.8639,33.7354,33.7453,99048.0
2024-06-24 11:50:00,34.14,34.19,34.12,34.15,102988.0,33.7453,33.7947,33.7255,33.7552,102988.0
2024-06-24 12:00:00,34.14,34.16,34.13,34.16,87465.0,33.7453,33.765,33.7354,33.765,87465.0
2024-06-24 12:10:00,34.17,34.2,34.17,34.2,20784.0,33.7749,33.8046,33.7749,33.8046,20784.0
2024-06-24 12:20:00,34.2,34.23,34.16,34.16,69681.0,33.8046,33.8342,33.765,33.765,69681.0
2024-06-24 12:30:00,34.16,34.25,34.16,34.25,60325.0,33.765,33.854,33.765,33.854,60325.0
2024-06-24 12:40:00,34.26,34.28,34.24,34.28,21933.0,33.8639,33.8837,33.8441,33.8837,21933.0
2024-06-24 12:50:00,34.28,34.28,34.25,34.26,47866.0,33.8837,33.8837,33.854,33.8639,47866.0
2024-06-24 13:00:00,34.27,34.28,34.2,34.21,25439.0,33.8738,33.8837,33.8046,33.8145,25439.0
2024-06-24 13:10:00,34.21,34.25,34.2,34.23,16026.0,33.8145,33.854,33.8046,33.8342,16026.0
2024-06-24 13:20:00,34.24,34.24,34.2,34.23,27388.0,33.8441,33.8441,33.8046,33.8342,27388.0
2024-06-24 13:30:00,34.23,34.26,34.23,34.26,24531.0,33.8342,33.8639,33.8342,33.8639,24531.0
2024-06-24 13:40:00,34.26,34.27,34.23,34.23,26759.0,33.8639,33.8738,33.8342,33.8342,26759.0
2024-06-24 13:50:00,34.22,34.25,34.21,34.25,21653.0,33.8244,33.854,33.8145,33.854,21653.0
2024-06-24 14:00:00,34.25,34.27,34.24,34.25,25218.0,33.854,33.8738,33.8441,33.854,25218.0
2024-06-24 14:10:00,34.26,34.26,34.24,34.26,16922.0,33.8639,33.8639,33.8441,33.8639,16922.0
2024-06-24 14:20:00,34.27,34.28,34.26,34.27,22455.0,33.8738,33.8837,33.8639,33.8738,22455.0
2024-06-24 14:30:00,34.28,34.35,34.28,34.35,45829.0,33.8837,33.9528,33.8837,33.9528,45829.0
2024-06-24 14:40:00,34.35,34.41,34.35,34.39,24138.0,33.9528,34.0122,33.9528,33.9924,24138.0
2024-06-24 14:50:00,34.4,34.41,34.37,34.37,30076.0,34.0023,34.0122,33.9726,33.9726,30076.0
2024-06-24 15:00:00,34.36,34.36,34.31,34.34,49625.0,33.9627,33.9627,33.9133,33.943,49625.0
2024-06-24 15:10:00,34.34,34.34,34.29,34.29,60151.0,33.943,33.943,33.8935,33.8935,60151.0
2024-06-24 15:20:00,34.28,34.33,34.28,34.31,39658.0,33.8837,33.9331,33.8837,33.9133,39658.0
2024-06-24 15:30:00,34.31,34.31,34.26,34.3,59686.0,33.9133,33.9133,33.8639,33.9034,59686.0
2024-06-24 15:40:00,34.3,34.31,34.29,34.29,99615.0,33.9034,33.9133,33.8935,33.8935,99615.0
2024-06-24 15:50:00,34.3,34.34,34.24,34.25,418907.0,33.9034,33.943,33.8441,33.854,418907.0
2024-06-25 09:30:00,34.07,34.07,33.88,33.98,189110.0,33.6761,33.6761,33.4883,33.5871,189110.0
2024-06-25 09:40:00,33.99,34.09,33.93,33.99,61619.0,33.597,33.6959,33.5377,33.597,61619.0
2024-06-25 09:50:00,33.99,34.08,33.97,34.01,49952.0,33.597,33.686,33.5772,33.6168,49952.0
2024-06-25 10:00:00,34.01,34.1,33.95,33.95,113527.0,33.6168,33.7057,33.5575,33.5575,113527.0
2024-06-25 10:10:00,33.94,34.03,33.93,33.99,52236.0,33.5476,33.6365,33.5377,33.597,52236.0
2024-06-25 10:20:00,34.0,34.07,33.89,33.91,76391.0,33.6069,33.6761,33.4982,33.5179,76391.0
2024-06-25 10:30:00,33.9,33.98,33.9,33.94,49656.0,33.5081,33.5871,33.5081,33.5476,49656.0
2024-06-25 10:40:00,33.94,33.97,33.92,33.92,72008.0,33.5476,33.5772,33.5278,33.5278,72008.0
2024-06-25 10:50:00,33.94,33.98,33.9,33.98,140197.0,33.5476,33.5871,33.5081,33.5871,140197.0
2024-06-25 11:00:00,34.0,34.07,33.99,34.05,98276.0,33.6069,33.6761,33.597,33.6563,98276.0
2024-06-25 11:10:00,34.05,34.05,33.89,33.91,78777.0,33.6563,33.6563,33.4982,33.5179,78777.0
2024-06-25 11:20:00,33.92,33.98,33.91,33.97,71102.0,33.5278,33.5871,33.5179,33.5772,71102.0
2024-06-25 11:30:00,33.97,33.98,33.85,33.93,134690.0,33.5772,33.5871,33.4586,33.5377,134690.0
2024-06-25 11:40:00,33.93,33.99,33.91,33.99,32358.0,33.5377,33.597,33.5179,33.597,32358.0
2024-06-25 11:50:00,33.99,34.02,33.96,34.01,46877.0,33.597,33.6267,33.5674,33.6168,46877.0
2024-06-25 12:00:00,34.02,34.02,33.98,33.99,47592.0,33.6267,33.6267,33.5871,33.597,47592.0
2024-06-25 12:10:00,33.99,33.99,33.92,33.93,40551.0,33.597,33.597,33.5278,33.5377,40551.0
2024-06-25 12:20:00,33.93,33.93,33.88,33.89,25863.0,33.5377,33.5377,33.4883,33.4982,25863.0
2024-06-25 12:30:00,33.88,33.91,33.86,33.91,37910.0,33.4883,33.5179,33.4685,33.5179,37910.0
2024-06-25 12:40:00,33.91,33.91,33.87,33.89,50875.0,33.5179,33.5179,33.4784,33.4982,50875.0
2024-06-25 12:50:00,33.9,33.9,33.83,33.89,44694.0,33.5081,33.5081,33.4389,33.4982,44694.0
2024-06-25 13:00:00,33.9,33.9,33.87,33.89,9500.0,33.5081,33.5081,33.4784,33.4982,9500.0
2024-06-25 13:10:00,33.85,33.89,33.85,33.89,19083.0,33.4586,33.4982,33.4586,33.4982,19083.0
2024-06-25 13:20:00,33.89,33.91,33.87,33.91,24070.0,33.4982,33.5179,33.4784,33.5179,24070.0
2024-06-25 13:30:00,33.9,33.92,33.88,33.91,13449.0,33.5081,33.5278,33.4883,33.5179,13449.0
2024-06-25 13:40:00,33.91,33.95,33.91,33.93,41256.0,33.5179,33.5575,33.5179,33.5377,41256.0
2024-06-25 13:50:00,33.92,33.93,33.91,33.92,8043.0,33.5278,33.5377,33.5179,33.5278,8043.0
2024-06-25 14:00:00,33.92,33.92,33.89,33.92,19389.0,33.5278,33.5278,33.4982,33.5278,19389.0
2024-06-25 14:10:00,33.92,33.94,33.92,33.94,51963.0,33.5278,33.5476,33.5278,33.5476,51963.0
2024-06-25 14:20:00,33.94,33.97,33.94,33.97,10047.0,33.5476,33.5772,33.5476,33.5772,10047.0
2024-06-25 14:30:00,33.97,34.01,33.97,33.98,28780.0,33.5772,33.6168,33.5772,33.5871,28780.0
2024-06-25 14:40:00,33.97,33.98,33.95,33.95,20112.0,33.5772,33.5871,33.5575,33.5575,20112.0
2024-06-25 14:50:00,33.95,33.95,33.91,33.92,33514.0,33.5575,33.5575,33.5179,33.5278,33514.0
2024-06-25 15:00:00,33.92,33.93,33.91,33.92,33268.0,33.5278,33.5377,33.5179,33.5278,33268.0
2024-06-25 15:10:00,33.92,33.96,33.92,33.95,36008.0,33.5278,33.5674,33.5278,33.5575,36008.0
2024-06-25 15:20:00,33.94,33.95,33.94,33.94,33907.0,33.5476,33.5575,33.5476,33.5476,33907.0
2024-06-25 15:30:00,33.93,33.93,33.88,33.88,68300.0,33.5377,33.5377,33.4883,33.4883,68300.0
2024-06-25 15:40:00,33.87,33.87,33.83,33.84,46307.0,33.4784,33.4784,33.4389,33.4487,46307.0
2024-06-25 15:50:00,33.83,33.87,33.81,33.85,288012.0,33.4389,33.4784,33.4191,33.4586,288012.0
2024-06-26 09:30:00,33.33,33.57,33.28,33.57,394606.0,32.9446,33.1819,32.8952,33.1819,394606.0
2024-06-26 09:40:00,33.57,33.65,33.51,33.59,88574.0,33.1819,33.2609,33.1226,33.2016,88574.0
2024-06-26 09:50:00,33.59,33.69,33.59,33.62,181908.0,33.2016,33.3005,33.2016,33.2313,181908.0
2024-06-26 10:00:00,33.61,33.76,33.6,33.72,110012.0,33.2214,33.3697,33.2115,33.3301,110012.0
2024-06-26 10:10:00,33.72,33.9,33.72,33.81,69240.0,33.3301,33.5081,33.3301,33.4191,69240.0
2024-06-26 10:20:00,33.81,33.85,33.79,33.83,77275.0,33.4191,33.4586,33.3993,33.4389,77275.0
2024-06-26 10:30:00,33.83,33.86,33.77,33.79,85380.0,33.4389,33.4685,33.3796,33.3993,85380.0
2024-06-26 10:40:00,33.78,33.83,33.76,33.8,72803.0,33.3894,33.4389,33.3697,33.4092,72803.0
2024-06-26 10:50:00,33.8,33.84,33.78,33.79,81865.0,33.4092,33.4487,33.3894,33.3993,81865.0
2024-06-26 11:00:00,33.8,33.84,33.73,33.84,63453.0,33.4092,33.4487,33.34,33.4487,63453.0
2024-06-26 11:10:00,33.84,33.88,33.8,33.86,135255.0,33.4487,33.4883,33.4092,33.4685,135255.0
2024-06-26 11:20:00,33.87,33.88,33.83,33.83,55470.0,33.4784,33.4883,33.4389,33.4389,55470.0
2024-06-26 11:30:00,33.82,33.85,33.75,33.75,51732.0,33.429,33.4586,33.3598,33.3598,51732.0
2024-06-26 11:40:00,33.74,33.76,33.73,33.76,181956.0,33.3499,33.3697,33.34,33.3697,181956.0
2024-06-26 11:50:00,33.76,33.77,33.71,33.72,121196.0,33.3697,33.3796,33.3202,33.3301,121196.0
2024-06-26 12:00:00,33.71,33.73,33.71,33.73,41416.0,33.3202,33.34,33.3202,33.34,41416.0
2024-06-26 12:10:00,33.72,33.73,33.68,33.73,61642.0,33.3301,33.34,33.2906,33.34,61642.0
2024-06-26 12:20:00,33.73,33.75,33.72,33.75,66206.0,33.34,33.3598,33.3301,33.3598,66206.0
2024-06-26 12:30:00,33.75,33.75,33.7,33.71,33270.0,33.3598,33.3598,33.3104,33.3202,33270.0
2024-06-26 12:40:00,33.71,33.71,33.67,33.67,12298.0,33.3202,33.3202,33.2807,33.2807,12298.0
2024-06-26 12:50:00,33.68,33.71,33.68,33.69,80118.0,33.2906,33.3202,33.2906,33.3005,80118.0
2024-06-26 13:00:00,33.69,33.7,33.67,33.69,20575.0,33.3005,33.3104,33.2807,33.3005,20575.0
2024-06-26 13:10:00,33.69,33.71,33.69,33.71,14099.0,33.3005,33.3202,33.3005,33.3202,14099.0
2024-06-26 13:20:00,33.71,33.71,33.69,33.69,96953.0,33.3202,33.3202,33.3005,33.3005,96953.0
2024-06-26 13:30:00,33.69,33.73,33.69,33.72,66351.0,33.3005,33.34,33.3005,33.3301,66351.0
2024-06-26 13:40:00,33.72,33.74,33.72,33.74,23778.0,33.3301,33.3499,33.3301,33.3499,23778.0
2024-06-26 13:50:00,33.73,33.77,33.73,33.77,16644.0,33.34,33.3796,33.34,33.3796,16644.0
2024-06-26 14:00:00,33.77,33.77,33.74,33.74,46830.0,33.3796,33.3796,33.3499,33.3499,46830.0
2024-06-26 14:10:00,33.74,33.74,33.69,33.72,22542.0,33.3499,33.3499,33.3005,33.3301,22542.0
2024-06-26 14:20:00,33.72,33.74,33.72,33.73,22796.0,33.3301,33.3499,33.3301,33.34,22796.0
2024-06-26 14:30:00,33.73,33.73,33.71,33.71,11566.0,33.34,33.34,33.3202,33.3202,11566.0
2024-06-26 14:40:00,33.71,33.71,33.68,33.71,44368.0,33.3202,33.3202,33.2906,33.3202,44368.0
2024-06-26 14:50:00,33.7,33.73,33.7,33.72,16800.0,33.3104,33.34,33.3104,33.3301,16800.0
2024-06-26 15:00:00,33.71,33.71,33.69,33.69,21913.0,33.3202,33.3202,33.3005,33.3005,21913.0
2024-06-26 15:10:00,33.68,33.68,33.66,33.68,39466.0,33.2906,33.2906,33.2708,33.2906,39466.0
2024-06-26 15:20:00,33.69,33.71,33.69,33.71,19814.0,33.3005,33.3202,33.3005,33.3202,19814.0
2024-06-26 15:30:00,33.7,33.74,33.7,33.74,48068.0,33.3104,33.3499,33.3104,33.3499,48068.0
2024-06-26 15:40:00,33.74,33.74,33.7,33.7,46184.0,33.3499,33.3499,33.3104,33.3104,46184.0
2024-06-26 15:50:00,33.71,33.83,33.71,33.81,151029.0,33.3202,33.4389,33.3202,33.4191,151029.0
2024-06-27 09:30:00,34.2,34.42,34.2,34.25,261766.0,33.8046,34.022,33.8046,33.854,261766.0
2024-06-27 09:40:00,34.24,34.3,34.17,34.27,115054.0,33.8441,33.9034,33.7749,33.8738,115054.0
2024-06-27 09:50:00,34.25,34.28,34.16,34.26,248278.0,33.854,33.8837,33.765,33.8639,248278.0
2024-06-27 10:00:00,34.26,34.38,34.26,34.34,107853.0,33.8639,33.9825,33.8639,33.943,107853.0
2024-06-27 10:10:00,34.34,34.36,34.24,34.24,47188.0,33.943,33.9627,33.8441,33.8441,47188.0
2024-06-27 10:20:00,34.24,34.27,34.2,34.24,37549.0,33.8441,33.8738,33.8046,33.8441,37549.0
2024-06-27 10:30:00,34.25,34.33,34.23,34.33,11528.0,33.854,33.9331,33.8342,33.9331,11528.0
2024-06-27 10:40:00,34.34,34.42,34.34,34.41,46638.0,33.943,34.022,33.943,34.0122,46638.0
2024-06-27 10:50:00,34.4,34.43,34.37,34.37,35830.0,34.0023,34.0319,33.9726,33.9726,35830.0
2024-06-27 11:00:00,34.36,34.36,34.31,34.34,48553.0,33.9627,33.9627,33.9133,33.943,48553.0
2024-06-27 11:10:00,34.34,34.37,34.31,34.34,30193.0,33.943,33.9726,33.9133,33.943,30193.0
2024-06-27 11:20:00,34.34,34.35,34.22,34.25,57131.0,33.943,33.9528,33.8244,33.854,57131.0
2024-06-27 11:30:00,34.26,34.29,34.2,34.29,98050.0,33.8639,33.8935,33.8046,33.8935,98050.0
2024-06-27 11:40:00,34.28,34.28,34.22,34.26,42773.0,33.8837,33.8837,33.8244,33.8639,42773.0
2024-06-27 11:50:00,34.27,34.3,34.26,34.3,54194.0,33.8738,33.9034,33.8639,33.9034,54194.0
2024-06-27 12:00:00,34.3,34.3,34.27,34.28,31791.0,33.9034,33.9034,33.8738,33.8837,31791.0
2024-06-27 12:10:00,34.27,34.27,34.19,34.19,47687.0,33.8738,33.8738,33.7947,33.7947,47687.0
2024-06-27 12:20:00,34.18,34.21,34.18,34.19,34019.0,33.7848,33.8145,33.7848,33.7947,34019.0
2024-06-27 12:30:00,34.21,34.24,34.2,34.23,20438.0,33.8145,33.8441,33.8046,33.8342,20438.0
2024-06-27 12:40:00,34.23,34.25,34.23,34.23,25639.0,33.8342,33.854,33.8342,33.8342,25639.0
2024-06-27 12:50:00,34.23,34.26,34.23,34.24,18781.0,33.8342,33.8639,33.8342,33.8441,18781.0
2024-06-27 13:00:00,34.25,34.25,34.22,34.22,20186.0,33.854,33.854,33.8244,33.8244,20186.0
2024-06-27 13:10:00,34.22,34.24,34.22,34.24,14183.0,33.8244,33.8441,33.8244,33.8441,14183.0
2024-06-27 13:20:00,34.24,34.28,34.24,34.26,13641.0,33.8441,33.8837,33.8441,33.8639,13641.0
2024-06-27 13:30:00,34.26,34.3,34.26,34.3,17345.0,33.8639,33.9034,33.8639,33.9034,17345.0
2024-06-27 13:40:00,34.32,34.32,34.27,34.27,26392.0,33.9232,33.9232,33.8738,33.8738,26392.0
2024-06-27 13:50:00,34.27,34.27,34.24,34.24,27813.0,33.8738,33.8738,33.8441,33.8441,27813.0
2024-06-27 14:00:00,34.23,34.23,34.19,34.19,83022.0,33.8342,33.8342,33.7947,33.7947,83022.0
2024-06-27 14:10:00,34.2,34.23,34.19,34.19,39305.0,33.8046,33.8342,33.7947,33.7947,39305.0
2024-06-27 14:20:00,34.2,34.21,34.2,34.21,10989.0,33.8046,33.8145,33.8046,33.8145,10989.0
2024-06-27 14:30:00,34.2,34.22,34.2,34.2,14329.0,33.8046,33.8244,33.8046,33.8046,14329.0
2024-06-27 14:40:00,34.2,34.26,34.2,34.26,17326.0,33.8046,33.8639,33.8046,33.8639,17326.0
2024-06-27 14:50:00,34.27,34.31,34.27,34.31,37397.0,33.8738,33.9133,33.8738,33.9133,37397.0
2024-06-27 15:00:00,34.32,34.34,34.31,34.33,54508.0,33.9232,33.943,33.9133,33.9331,54508.0
2024-06-27 15:10:00,34.33,34.35,34.3,34.3,44803.0,33.9331,33.9528,33.9034,33.9034,44803.0
2024-06-27 15:20:00,34.3,34.3,34.29,34.3,20273.0,33.9034,33.9034,33.8935,33.9034,20273.0
2024-06-27 15:30:00,34.3,34.34,34.29,34.33,37464.0,33.9034,33.943,33.8935,33.9331,37464.0
2024-06-27 15:40:00,34.33,34.34,34.3,34.3,62469.0,33.9331,33.943,33.9034,33.9034,62469.0
2024-06-27 15:50:00,34.3,34.3,34.2,34.22,281131.0,33.9034,33.9034,33.8046,33.8244,281131.0
2024-06-28 09:30:00,34.48,34.59,34.41,34.58,242404.0,34.0813,34.1901,34.0122,34.1802,242404.0
2024-06-28 09:40:00,34.58,34.59,34.42,34.45,52483.0,34.1802,34.1901,34.022,34.0517,52483.0
2024-06-28 09:50:00,34.45,34.48,34.38,34.39,74451.0,34.0517,34.0813,33.9825,33.9924,74451.0
2024-06-28 10:00:00,34.39,34.48,34.25,34.32,97005.0,33.9924,34.0813,33.854,33.9232,97005.0
2024-06-28 10:10:00,34.33,34.37,34.24,34.25,67671.0,33.9331,33.9726,33.8441,33.854,67671.0
2024-06-28 10:20:00,34.24,34.27,34.19,34.23,92073.0,33.8441,33.8738,33.7947,33.8342,92073.0
2024-06-28 10:30:00,34.23,34.27,34.13,34.14,88018.0,33.8342,33.8738,33.7354,33.7453,88018.0
2024-06-28 10:40:00,34.13,34.14,34.03,34.12,87492.0,33.7354,33.7453,33.6365,33.7255,87492.0
2024-06-28 10:50:00,34.11,34.11,34.05,34.06,49390.0,33.7156,33.7156,33.6563,33.6662,49390.0
2024-06-28 11:00:00,34.06,34.1,34.02,34.08,62496.0,33.6662,33.7057,33.6267,33.686,62496.0
2024-06-28 11:10:00,34.07,34.09,34.04,34.08,54543.0,33.6761,33.6959,33.6464,33.686,54543.0
2024-06-28 11:20:00,34.08,34.13,34.08,34.11,28574.0,33.686,33.7354,33.686,33.7156,28574.0
2024-06-28 11:30:00,34.12,34.19,34.09,34.19,30492.0,33.7255,33.7947,33.6959,33.7947,30492.0
2024-06-28 11:40:00,34.19,34.19,34.15,34.17,22008.0,33.7947,33.7947,33.7552,33.7749,22008.0
2024-06-28 11:50:00,34.17,34.17,34.15,34.15,20711.0,33.7749,33.7749,33.7552,33.7552,20711.0
2024-06-28 12:00:00,34.15,34.2,34.15,34.15,22759.0,33.7552,33.8046,33.7552,33.7552,22759.0
2024-06-28 12:10:00,34.14,34.21,34.13,34.21,25398.0,33.7453,33.8145,33.7354,33.8145,25398.0
2024-06-28 12:20:00,34.22,34.24,34.19,34.2,21165.0,33.8244,33.8441,33.7947,33.8046,21165.0
2024-06-28 12:30:00,34.19,34.19,34.04,34.04,39727.0,33.7947,33.7947,33.6464,33.6464,39727.0
2024-06-28 12:40:00,34.04,34.06,34.01,34.05,52427.0,33.6464,33.6662,33.6168,33.6563,52427.0
2024-06-28 12:50:00,34.05,34.12,34.05,34.11,17335.0,33.6563,33.7255,33.6563,33.7156,17335.0
2024-06-28 13:00:00,34.1,34.17,34.1,34.17,16324.0,33.7057,33.7749,33.7057,33.7749,16324.0
2024-06-28 13:10:00,34.17,34.19,34.17,34.19,32697.0,33.7749,33.7947,33.7749,33.7947,32697.0
2024-06-28 13:20:00,34.19,34.19,34.09,34.1,33598.0,33.7947,33.7947,33.6959,33.7057,33598.0
2024-06-28 13:30:00,34.1,34.1,34.04,34.06,49256.0,33.7057,33.7057,33.6464,33.6662,49256.0
2024-06-28 13:40:00,34.06,34.08,34.05,34.05,32776.0,33.6662,33.686,33.6563,33.6563,32776.0
2024-06-28 13:50:00,34.06,34.06,34.02,34.03,34487.0,33.6662,33.6662,33.6267,33.6365,34487.0
2024-06-28 14:00:00,34.03,34.03,33.99,34.03,33361.0,33.6365,33.6365,33.597,33.6365,33361.0
2024-06-28 14:10:00,34.02,34.06,34.02,34.05,21670.0,33.6267,33.6662,33.6267,33.6563,21670.0
2024-06-28 14:20:00,34.04,34.04,33.9,33.9,95302.0,33.6464,33.6464,33.5081,33.5081,95302.0
2024-06-28 14:30:00,33.89,33.89,33.85,33.88,72895.0,33.4982,33.4982,33.4586,33.4883,72895.0
2024-06-28 14:40:00,33.88,33.88,33.8,33.81,79711.0,33.4883,33.4883,33.4092,33.4191,79711.0
2024-06-28 14:50:00,33.81,33.83,33.81,33.82,78920.0,33.4191,33.4389,33.4191,33.429,78920.0
2024-06-28 15:00:00,33.82,33.83,33.78,33.81,91037.0,33.429,33.4389,33.3894,33.4191,91037.0
2024-06-28 15:10:00,33.81,33.81,33.77,33.79,100423.0,33.4191,33.4191,33.3796,33.3993,100423.0
2024-06-28 15:20:00,33.79,33.82,33.78,33.8,112904.0,33.3993,33.429,33.3894,33.4092,112904.0
2024-06-28 15:30:00,33.8,33.84,33.73,33.84,101145.0,33.4092,33.4487,33.34,33.4487,101145.0
2024-06-28 15:40:00,33.84,33.91,33.83,33.9,165325.0,33.4487,33.5179,33.4389,33.5081,165325.0
2024-06-28 15:50:00,33.89,33.99,33.89,33.95,294592.0,33.4982,33.597,33.4982,33.5575,294592.0
2024-07-01 09:30:00,34.09,34.33,34.04,34.3,285567.0,33.6959,33.9331,33.6464,33.9034,285567.0
2024-07-01 09:40:00,34.31,34.42,34.25,34.3,139364.0,33.9133,34.022,33.854,33.9034,139364.0
2024-07-01 09:50:00,34.31,34.37,34.13,34.17,107105.0,33.9133,33.9726,33.7354,33.7749,107105.0
2024-07-01 10:00:00,34.18,34.36,34.18,34.2,97325.0,33.7848,33.9627,33.7848,33.8046,97325.0
2024-07-01 10:10:00,34.19,34.19,34.04,34.04,53580.0,33.7947,33.7947,33.6464,33.6464,53580.0
2024-07-01 10:20:00,34.03,34.04,33.89,33.99,65298.0,33.6365,33.6464,33.4982,33.597,65298.0
2024-07-01 10:30:00,34.0,34.0,33.9,33.92,33809.0,33.6069,33.6069,33.5081,33.5278,33809.0
2024-07-01 10:40:00,33.92,33.93,33.85,33.85,24239.0,33.5278,33.5377,33.4586,33.4586,24239.0
2024-07-01 10:50:00,33.85,33.95,33.85,33.93,16128.0,33.4586,33.5575,33.4586,33.5377,16128.0
2024-07-01 11:00:00,33.93,33.97,33.9,33.97,31907.0,33.5377,33.5772,33.5081,33.5772,31907.0
2024-07-01 11:10:00,33.97,34.02,33.96,33.97,50881.0,33.5772,33.6267,33.5674,33.5772,50881.0
2024-07-01 11:20:00,33.97,33.97,33.91,33.92,30419.0,33.5772,33.5772,33.5179,33.5278,30419.0
2024-07-01 11:30:00,33.93,33.95,33.85,33.85,37837.0,33.5377,33.5575,33.4586,33.4586,37837.0
2024-07-01 11:40:00,33.85,33.91,33.82,33.91,50835.0,33.4586,33.5179,33.429,33.5179,50835.0
2024-07-01 11:50:00,33.91,33.96,33.91,33.96,15308.0,33.5179,33.5674,33.5179,33.5674,15308.0
2024-07-01 12:00:00,33.96,33.96,33.92,33.95,28152.0,33.5674,33.5674,33.5278,33.5575,28152.0
2024-07-01 12:10:00,33.94,33.98,33.91,33.98,45293.0,33.5476,33.5871,33.5179,33.5871,45293.0
2024-07-01 12:20:00,33.98,34.02,33.98,34.01,32009.0,33.5871,33.6267,33.5871,33.6168,32009.0
2024-07-01 12:30:00,34.0,34.0,33.95,33.97,21511.0,33.6069,33.6069,33.5575,33.5772,21511.0
2024-07-01 12:40:00,33.97,33.97,33.91,33.91,13277.0,33.5772,33.5772,33.5179,33.5179,13277.0
2024-07-01 12:50:00,33.9,33.92,33.88,33.92,23969.0,33.5081,33.5278,33.4883,33.5278,23969.0
2024-07-01 13:00:00,33.92,33.93,33.91,33.93,17617.0,33.5278,33.5377,33.5179,33.5377,17617.0
2024-07-01 13:10:00,33.94,33.94,33.91,33.91,6541.0,33.5476,33.5476,33.5179,33.5179,6541.0
2024-07-01 13:20:00,33.92,33.94,33.91,33.93,15907.0,33.5278,33.5476,33.5179,33.5377,15907.0
2024-07-01 13:30:00,33.95,33.98,33.94,33.97,12187.0,33.5575,33.5871,33.5476,33.5772,12187.0
2024-07-01 13:40:00,33.96,33.96,33.92,33.94,19555.0,33.5674,33.5674,33.5278,33.5476,19555.0
2024-07-01 13:50:00,33.96,33.96,33.93,33.93,16061.0,33.5674,33.5674,33.5377,33.5377,16061.0
2024-07-01 14:00:00,33.92,33.92,33.9,33.91,14838.0,33.5278,33.5278,33.5081,33.5179,14838.0
2024-07-01 14:10:00,33.91,33.93,33.91,33.91,15592.0,33.5179,33.5377,33.5179,33.5179,15592.0
2024-07-01 14:20:00,33.9,33.9,33.84,33.84,28825.0,33.5081,33.5081,33.4487,33.4487,28825.0
2024-07-01 14:30:00,33.83,33.85,33.83,33.85,21693.0,33.4389,33.4586,33.4389,33.4586,21693.0
2024-07-01 14:40:00,33.85,33.87,33.84,33.85,6189.0,33.4586,33.4784,33.4487,33.4586,6189.0
2024-07-01 14:50:00,33.86,33.87,33.85,33.85,20415.0,33.4685,33.4784,33.4586,33.4586,20415.0
2024-07-01 15:00:00,33.85,33.87,33.85,33.87,6991.0,33.4586,33.4784,33.4586,33.4784,6991.0
2024-07-01 15:10:00,33.87,33.87,33.84,33.86,11454.0,33.4784,33.4784,33.4487,33.4685,11454.0
2024-07-01 15:20:00,33.86,33.88,33.85,33.87,12918.0,33.4685,33.4883,33.4586,33.4784,12918.0
2024-07-01 15:30:00,33.87,33.88,33.87,33.87,23772.0,33.4784,33.4883,33.4784,33.4784,23772.0
2024-07-01 15:40:00,33.87,33.88,33.84,33.87,52252.0,33.4784,33.4883,33.4487,33.4784,52252.0
2024-07-01 15:50:00,33.88,33.9,33.87,33.87,210005.0,33.4883,33.5081,33.4784,33.4784,210005.0
2024-07-02 09:30:00,33.86,34.09,33.81,34.02,268106.0,33.4685,33.6959,33.4191,33.6267,268106.0
2024-07-02 09:40:00,34.03,34.28,34.03,34.28,146909.0,33.6365,33.8837,33.6365,33.8837,146909.0
2024-07-02 09:50:00,34.28,34.34,34.22,34.31,113710.0,33.8837,33.943,33.8244,33.9133,113710.0
2024-07-02 10:00:00,34.33,34.35,34.07,34.07,114133.0,33.9331,33.9528,33.6761,33.6761,114133.0
2024-07-02 10:10:00,34.06,34.07,33.92,33.94,72046.0,33.6662,33.6761,33.5278,33.5476,72046.0
2024-07-02 10:20:00,33.93,33.97,33.88,33.95,55235.0,33.5377,33.5772,33.4883,33.5575,55235.0
2024-07-02 10:30:00,33.95,34.01,33.95,33.98,65664.0,33.5575,33.6168,33.5575,33.5871,65664.0
2024-07-02 10:40:00,33.99,33.99,33.86,33.9,88773.0,33.597,33.597,33.4685,33.5081,88773.0
2024-07-02 10:50:00,33.91,33.96,33.91,33.94,46731.0,33.5179,33.5674,33.5179,33.5476,46731.0
2024-07-02 11:00:00,33.94,33.97,33.87,33.88,55068.0,33.5476,33.5772,33.4784,33.4883,55068.0
2024-07-02 11:10:00,33.88,33.95,33.87,33.94,34699.0,33.4883,33.5575,33.4784,33.5476,34699.0
2024-07-02 11:20:00,33.91,33.92,33.82,33.86,33202.0,33.5179,33.5278,33.429,33.4685,33202.0
2024-07-02 11:30:00,33.87,33.88,33.77,33.77,39673.0,33.4784,33.4883,33.3796,33.3796,39673.0
2024-07-02 11:40:00,33.77,33.77,33.73,33.74,48431.0,33.3796,33.3796,33.34,33.3499,48431.0
2024-07-02 11:50:00,33.74,33.77,33.7,33.73,55301.0,33.3499,33.3796,33.3104,33.34,55301.0
2024-07-02 12:00:00,33.71,33.71,33.66,33.69,49482.0,33.3202,33.3202,33.2708,33.3005,49482.0
2024-07-02 12:10:00,33.68,33.7,33.66,33.69,41182.0,33.2906,33.3104,33.2708,33.3005,41182.0
2024-07-02 12:20:00,33.69,33.73,33.69,33.72,27472.0,33.3005,33.34,33.3005,33.3301,27472.0
2024-07-02 12:30:00,33.72,33.73,33.69,33.69,19151.0,33.3301,33.34,33.3005,33.3005,19151.0
2024-07-02 12:40:00,33.68,33.73,33.67,33.73,26748.0,33.2906,33.34,33.2807,33.34,26748.0
2024-07-02 12:50:00,33.73,33.73,33.69,33.69,17549.0,33.34,33.34,33.3005,33.3005,17549.0
2024-07-02 13:00:00,33.68,33.69,33.67,33.68,42785.0,33.2906,33.3005,33.2807,33.2906,42785.0
2024-07-02 13:10:00,33.69,33.73,33.69,33.7,34046.0,33.3005,33.34,33.3005,33.3104,34046.0
2024-07-02 13:20:00,33.7,33.72,33.68,33.72,13562.0,33.3104,33.3301,33.2906,33.3301,13562.0
2024-07-02 13:30:00,33.71,33.71,33.66,33.67,20922.0,33.3202,33.3202,33.2708,33.2807,20922.0
2024-07-02 13:40:00,33.67,33.68,33.66,33.67,16780.0,33.2807,33.2906,33.2708,33.2807,16780.0
2024-07-02 13:50:00,33.68,33.71,33.68,33.7,21775.0,33.2906,33.3202,33.2906,33.3104,21775.0
2024-07-02 14:00:00,33.7,33.74,33.7,33.73,14214.0,33.3104,33.3499,33.3104,33.34,14214.0
2024-07-02 14:10:00,33.73,33.76,33.73,33.76,23937.0,33.34,33.3697,33.34,33.3697,23937.0
2024-07-02 14:20:00,33.77,33.77,33.71,33.71,26518.0,33.3796,33.3796,33.3202,33.3202,26518.0
2024-07-02 14:30:00,33.7,33.71,33.68,33.68,9883.0,33.3104,33.3202,33.2906,33.2906,9883.0
2024-07-02 14:40:00,33.67,33.69,33.66,33.69,7834.0,33.2807,33.3005,33.2708,33.3005,7834.0
2024-07-02 14:50:00,33.69,33.75,33.69,33.75,21686.0,33.3005,33.3598,33.3005,33.3598,21686.0
2024-07-02 15:00:00,33.73,33.74,33.72,33.74,15282.0,33.34,33.3499,33.3301,33.3499,15282.0
2024-07-02 15:10:00,33.74,33.77,33.73,33.76,18826.0,33.3499,33.3796,33.34,33.3697,18826.0
2024-07-02 15:20:00,33.77,33.79,33.77,33.79,19630.0,33.3796,33.3993,33.3796,33.3993,19630.0
2024-07-02 15:30:00,33.78,33.82,33.77,33.82,24220.0,33.3894,33.429,33.3796,33.429,24220.0
2024-07-02 15:40:00,33.83,33.91,33.83,33.91,32942.0,33.4389,33.5179,33.4389,33.5179,32942.0
2024-07-02 15:50:00,33.92,34.03,33.92,34.03,223962.0,33.5278,33.6365,33.5278,33.6365,223962.0
2024-07-03 09:30:00,34.52,35.02,34.52,34.98,679166.0,34.1209,34.6151,34.1209,34.5756,679166.0
2024-07-03 09:40:00,34.98,35.27,34.98,35.27,321060.0,34.5756,34.8622,34.5756,34.8622,321060.0
2024-07-03 09:50:00,35.29,35.32,35.1,35.16,222391.0,34.882,34.9116,34.6942,34.7535,222391.0
2024-07-03 10:00:00,35.16,35.39,35.16,35.31,287127.0,34.7535,34.9808,34.7535,34.9017,287127.0
2024-07-03 10:10:00,35.31,35.31,35.24,35.25,94134.0,34.9017,34.9017,34.8326,34.8424,94134.0
2024-07-03 10:20:00,35.25,35.36,35.23,35.28,108960.0,34.8424,34.9512,34.8227,34.8721,108960.0
2024-07-03 10:30:00,35.28,35.36,35.28,35.34,115958.0,34.8721,34.9512,34.8721,34.9314,115958.0
2024-07-03 10:40:00,35.33,35.38,35.3,35.38,67422.0,34.9215,34.9709,34.8919,34.9709,67422.0
2024-07-03 10:50:00,35.4,35.45,35.35,35.36,108366.0,34.9907,35.0401,34.9413,34.9512,108366.0
2024-07-03 11:00:00,35.36,35.45,35.31,35.44,86326.0,34.9512,35.0401,34.9017,35.0302,86326.0
2024-07-03 11:10:00,35.43,35.45,35.38,35.43,106065.0,35.0204,35.0401,34.9709,35.0204,106065.0
2024-07-03 11:20:00,35.43,35.49,35.4,35.47,79175.0,35.0204,35.0797,34.9907,35.0599,79175.0
2024-07-03 11:30:00,35.47,35.49,35.4,35.49,92593.0,35.0599,35.0797,34.9907,35.0797,92593.0
2024-07-03 11:40:00,35.5,35.52,35.41,35.48,96891.0,35.0896,35.1093,35.0006,35.0698,96891.0
2024-07-03 11:50:00,35.48,35.53,35.48,35.53,62448.0,35.0698,35.1192,35.0698,35.1192,62448.0
2024-07-03 12:00:00,35.53,35.55,35.47,35.48,77845.0,35.1192,35.139,35.0599,35.0698,77845.0
2024-07-03 12:10:00,35.47,35.47,35.42,35.45,106868.0,35.0599,35.0599,35.0105,35.0401,106868.0
2024-07-03 12:20:00,35.45,35.49,35.42,35.43,55390.0,35.0401,35.0797,35.0105,35.0204,55390.0
2024-07-03 12:30:00,35.43,35.43,35.38,35.41,90967.0,35.0204,35.0204,34.9709,35.0006,90967.0
2024-07-03 12:40:00,35.41,35.45,35.33,35.34,130058.0,35.0006,35.0401,34.9215,34.9314,130058.0
2024-07-03 12:50:00,35.33,35.34,35.2,35.27,619506.0,34.9215,34.9314,34.793,34.8622,619506.0
2024-07-05 09:30:00,35.89,36.21,35.87,36.11,509778.0,35.475,35.7913,35.4553,35.6925,509778.0
2024-07-05 09:40:00,36.12,36.25,36.02,36.05,310028.0,35.7024,35.8309,35.6035,35.6332,310028.0
2024-07-05 09:50:00,36.04,36.12,35.98,36.11,125627.0,35.6233,35.7024,35.564,35.6925,125627.0
2024-07-05 10:00:00,36.11,36.13,35.86,35.97,121724.0,35.6925,35.7123,35.4454,35.5541,121724.0
2024-07-05 10:10:00,35.97,35.97,35.87,35.94,112255.0,35.5541,35.5541,35.4553,35.5245,112255.0
2024-07-05 10:20:00,35.94,36.09,35.94,36.05,73864.0,35.5245,35.6727,35.5245,35.6332,73864.0
2024-07-05 10:30:00,36.05,36.23,36.05,36.17,96375.0,35.6332,35.8111,35.6332,35.7518,96375.0
2024-07-05 10:40:00,36.16,36.28,36.14,36.23,87107.0,35.7419,35.8605,35.7222,35.8111,87107.0
2024-07-05 10:50:00,36.23,36.27,36.16,36.16,136779.0,35.8111,35.8506,35.7419,35.7419,136779.0
2024-07-05 11:00:00,36.16,36.26,36.12,36.25,148619.0,35.7419,35.8408,35.7024,35.8309,148619.0
2024-07-05 11:10:00,36.27,36.42,36.26,36.39,122907.0,35.8506,35.9989,35.8408,35.9693,122907.0
2024-07-05 11:20:00,36.39,36.4,36.33,36.38,96401.0,35.9693,35.9791,35.91,35.9594,96401.0
2024-07-05 11:30:00,36.39,36.48,36.38,36.4,140745.0,35.9693,36.0582,35.9594,35.9791,140745.0
2024-07-05 11:40:00,36.41,36.43,36.37,36.38,60120.0,35.989,36.0088,35.9495,35.9594,60120.0
2024-07-05 11:50:00,36.37,36.4,36.3,36.33,50481.0,35.9495,35.9791,35.8803,35.91,50481.0
2024-07-05 12:00:00,36.33,36.4,36.33,36.4,49958.0,35.91,35.9791,35.91,35.9791,49958.0
2024-07-05 12:10:00,36.4,36.41,36.37,36.39,58949.0,35.9791,35.989,35.9495,35.9693,58949.0
2024-07-05 12:20:00,36.39,36.43,36.38,36.41,41710.0,35.9693,36.0088,35.9594,35.989,41710.0
2024-07-05 12:30:00,36.4,36.44,36.39,36.41,39860.0,35.9791,36.0187,35.9693,35.989,39860.0
2024-07-05 12:40:00,36.41,36.42,36.38,36.42,41164.0,35.989,35.9989,35.9594,35.9989,41164.0
2024-07-05 12:50:00,36.42,36.47,36.4,36.44,52271.0,35.9989,36.0483,35.9791,36.0187,52271.0
2024-07-05 13:00:00,36.44,36.47,36.42,36.47,41753.0,36.0187,36.0483,35.9989,36.0483,41753.0
2024-07-05 13:10:00,36.47,36.48,36.39,36.39,41639.0,36.0483,36.0582,35.9693,35.9693,41639.0
2024-07-05 13:20:00,36.38,36.44,36.37,36.41,45095.0,35.9594,36.0187,35.9495,35.989,45095.0
2024-07-05 13:30:00,36.42,36.42,36.36,36.38,52926.0,35.9989,35.9989,35.9396,35.9594,52926.0
2024-07-05 13:40:00,36.38,36.41,36.35,36.41,38430.0,35.9594,35.989,35.9297,35.989,38430.0
2024-07-05 13:50:00,36.41,36.41,36.37,36.39,32143.0,35.989,35.989,35.9495,35.9693,32143.0
2024-07-05 14:00:00,36.39,36.39,36.3,36.31,45186.0,35.9693,35.9693,35.8803,35.8902,45186.0
2024-07-05 14:10:00,36.31,36.4,36.31,36.39,44046.0,35.8902,35.9791,35.8902,35.9693,44046.0
2024-07-05 14:20:00,36.38,36.42,36.38,36.41,63299.0,35.9594,35.9989,35.9594,35.989,63299.0
2024-07-05 14:30:00,36.41,36.46,36.39,36.42,57419.0,35.989,36.0385,35.9693,35.9989,57419.0
2024-07-05 14:40:00,36.43,36.5,36.43,36.5,34881.0,36.0088,36.078,36.0088,36.078,34881.0
2024-07-05 14:50:00,36.5,36.51,36.48,36.51,36268.0,36.078,36.0879,36.0582,36.0879,36268.0
2024-07-05 15:00:00,36.51,36.53,36.42,36.44,84513.0,36.0879,36.1076,35.9989,36.0187,84513.0
2024-07-05 15:10:00,36.44,36.47,36.43,36.46,66307.0,36.0187,36.0483,36.0088,36.0385,66307.0
2024-07-05 15:20:00,36.45,36.46,36.41,36.42,44546.0,36.0286,36.0385,35.989,35.9989,44546.0
2024-07-05 15:30:00,36.42,36.44,36.4,36.41,89297.0,35.9989,36.0187,35.9791,35.989,89297.0
2024-07-05 15:40:00,36.41,36.44,36.39,36.39,104823.0,35.989,36.0187,35.9693,35.9693,104823.0
2024-07-05 15:50:00,36.39,36.39,36.25,36.25,480231.0,35.9693,35.9693,35.8309,35.8309,480231.0
2024-07-08 09:30:00,35.86,36.05,35.81,36.01,257215.0,35.4454,35.6332,35.396,35.5937,257215.0
2024-07-08 09:40:00,36.0,36.01,35.91,35.92,101709.0,35.5838,35.5937,35.4948,35.5047,101709.0
2024-07-08 09:50:00,35.93,36.05,35.9,36.05,124428.0,35.5146,35.6332,35.4849,35.6332,124428.0
2024-07-08 10:00:00,36.04,36.16,35.99,36.15,58162.0,35.6233,35.7419,35.5739,35.732,58162.0
2024-07-08 10:10:00,36.14,36.14,36.01,36.01,29632.0,35.7222,35.7222,35.5937,35.5937,29632.0
2024-07-08 10:20:00,36.0,36.05,35.96,35.99,43132.0,35.5838,35.6332,35.5442,35.5739,43132.0
2024-07-08 10:30:00,35.99,36.11,35.99,36.09,31736.0,35.5739,35.6925,35.5739,35.6727,31736.0
2024-07-08 10:40:00,36.09,36.12,35.99,36.0,30294.0,35.6727,35.7024,35.5739,35.5838,30294.0
2024-07-08 10:50:00,36.0,36.02,35.91,35.93,46619.0,35.5838,35.6035,35.4948,35.5146,46619.0
2024-07-08 11:00:00,35.92,35.95,35.87,35.95,56964.0,35.5047,35.5343,35.4553,35.5343,56964.0
2024-07-08 11:10:00,35.95,35.95,35.86,35.91,36983.0,35.5343,35.5343,35.4454,35.4948,36983.0
2024-07-08 11:20:00,35.91,35.94,35.85,35.85,30675.0,35.4948,35.5245,35.4355,35.4355,30675.0
2024-07-08 11:30:00,35.85,35.86,35.78,35.79,56128.0,35.4355,35.4454,35.3663,35.3762,56128.0
2024-07-08 11:40:00,35.79,35.79,35.51,35.54,354810.0,35.3762,35.3762,35.0994,35.1291,354810.0
2024-07-08 11:50:00,35.57,35.64,35.53,35.64,150417.0,35.1587,35.2279,35.1192,35.2279,150417.0
2024-07-08 12:00:00,35.63,35.66,35.56,35.61,70162.0,35.218,35.2477,35.1489,35.1983,70162.0
2024-07-08 12:10:00,35.63,35.65,35.58,35.64,140884.0,35.218,35.2378,35.1686,35.2279,140884.0
2024-07-08 12:20:00,35.65,35.7,35.63,35.7,50868.0,35.2378,35.2872,35.218,35.2872,50868.0
2024-07-08 12:30:00,35.71,35.78,35.7,35.75,36093.0,35.2971,35.3663,35.2872,35.3367,36093.0
2024-07-08 12:40:00,35.75,35.85,35.75,35.85,76869.0,35.3367,35.4355,35.3367,35.4355,76869.0
2024-07-08 12:50:00,35.86,35.87,35.83,35.86,86293.0,35.4454,35.4553,35.4157,35.4454,86293.0
2024-07-08 13:00:00,35.86,35.9,35.84,35.84,26848.0,35.4454,35.4849,35.4256,35.4256,26848.0
2024-07-08 13:10:00,35.85,35.85,35.8,35.83,199946.0,35.4355,35.4355,35.3861,35.4157,199946.0
2024-07-08 13:20:00,35.83,35.84,35.8,35.81,29594.0,35.4157,35.4256,35.3861,35.396,29594.0
2024-07-08 13:30:00,35.8,35.87,35.8,35.87,28113.0,35.3861,35.4553,35.3861,35.4553,28113.0
2024-07-08 13:40:00,35.88,35.88,35.83,35.83,17243.0,35.4652,35.4652,35.4157,35.4157,17243.0
2024-07-08 13:50:00,35.82,35.84,35.81,35.84,29241.0,35.4059,35.4256,35.396,35.4256,29241.0
2024-07-08 14:00:00,35.84,35.85,35.83,35.83,12237.0,35.4256,35.4355,35.4157,35.4157,12237.0
2024-07-08 14:10:00,35.82,35.84,35.8,35.81,38678.0,35.4059,35.4256,35.3861,35.396,38678.0
2024-07-08 14:20:00,35.81,35.84,35.79,35.84,38931.0,35.396,35.4256,35.3762,35.4256,38931.0
2024-07-08 14:30:00,35.84,35.88,35.84,35.86,64735.0,35.4256,35.4652,35.4256,35.4454,64735.0
2024-07-08 14:40:00,35.86,35.87,35.76,35.77,67909.0,35.4454,35.4553,35.3465,35.3564,67909.0
2024-07-08 14:50:00,35.76,35.81,35.76,35.8,47442.0,35.3465,35.396,35.3465,35.3861,47442.0
2024-07-08 15:00:00,35.8,35.87,35.8,35.85,46523.0,35.3861,35.4553,35.3861,35.4355,46523.0
2024-07-08 15:10:00,35.84,35.87,35.84,35.87,28653.0,35.4256,35.4553,35.4256,35.4553,28653.0
2024-07-08 15:20:00,35.87,35.88,35.85,35.88,64303.0,35.4553,35.4652,35.4355,35.4652,64303.0
2024-07-08 15:30:00,35.9,35.95,35.87,35.94,43206.0,35.4849,35.5343,35.4553,35.5245,43206.0
2024-07-08 15:40:00,35.94,35.99,35.94,35.98,75838.0,35.5245,35.5739,35.5245,35.564,75838.0
2024-07-08 15:50:00,35.98,36.1,35.98,36.09,174413.0,35.564,35.6826,35.564,35.6727,174413.0
2024-07-09 09:30:00,36.13,36.25,36.01,36.2,256280.0,35.7123,35.8309,35.5937,35.7815,256280.0
2024-07-09 09:40:00,36.21,36.29,36.21,36.27,72248.0,35.7913,35.8704,35.7913,35.8506,72248.0
2024-07-09 09:50:00,36.29,36.29,36.24,36.25,44784.0,35.8704,35.8704,35.821,35.8309,44784.0
2024-07-09 10:00:00,36.25,36.36,36.01,36.09,126241.0,35.8309,35.9396,35.5937,35.6727,126241.0
2024-07-09 10:10:00,36.08,36.14,36.03,36.09,27070.0,35.6628,35.7222,35.6134,35.6727,27070.0
2024-07-09 10:20:00,36.07,36.16,36.07,36.16,23977.0,35.653,35.7419,35.653,35.7419,23977.0
2024-07-09 10:30:00,36.15,36.21,36.1,36.16,75343.0,35.732,35.7913,35.6826,35.7419,75343.0
2024-07-09 10:40:00,36.13,36.16,36.03,36.04,28489.0,35.7123,35.7419,35.6134,35.6233,28489.0
2024-07-09 10:50:00,36.03,36.03,35.91,35.94,79016.0,35.6134,35.6134,35.4948,35.5245,79016.0
2024-07-09 11:00:00,35.94,36.04,35.91,36.01,34111.0,35.5245,35.6233,35.4948,35.5937,34111.0
2024-07-09 11:10:00,36.01,36.01,35.87,35.88,49113.0,35.5937,35.5937,35.4553,35.4652,49113.0
2024-07-09 11:20:00,35.88,35.92,35.83,35.9,32526.0,35.4652,35.5047,35.4157,35.4849,32526.0
2024-07-09 11:30:00,35.91,36.0,35.9,36.0,23708.0,35.4948,35.5838,35.4849,35.5838,23708.0
2024-07-09 11:40:00,35.98,36.06,35.97,36.06,28170.0,35.564,35.6431,35.5541,35.6431,28170.0
2024-07-09 11:50:00,36.06,36.11,36.05,36.11,18748.0,35.6431,35.6925,35.6332,35.6925,18748.0
2024-07-09 12:00:00,36.13,36.16,36.1,36.13,42664.0,35.7123,35.7419,35.6826,35.7123,42664.0
2024-07-09 12:10:00,36.13,36.13,36.05,36.05,35689.0,35.7123,35.7123,35.6332,35.6332,35689.0
2024-07-09 12:20:00,36.05,36.11,36.05,36.1,39010.0,35.6332,35.6925,35.6332,35.6826,39010.0
2024-07-09 12:30:00,36.11,36.11,36.03,36.04,36042.0,35.6925,35.6925,35.6134,35.6233,36042.0
2024-07-09 12:40:00,36.05,36.07,36.03,36.05,13917.0,35.6332,35.653,35.6134,35.6332,13917.0
2024-07-09 12:50:00,36.04,36.09,36.03,36.09,14110.0,35.6233,35.6727,35.6134,35.6727,14110.0
2024-07-09 13:00:00,36.11,36.17,36.1,36.16,22011.0,35.6925,35.7518,35.6826,35.7419,22011.0
2024-07-09 13:10:00,36.17,36.17,36.09,36.09,24666.0,35.7518,35.7518,35.6727,35.6727,24666.0
2024-07-09 13:20:00,36.08,36.11,36.05,36.11,23717.0,35.6628,35.6925,35.6332,35.6925,23717.0
2024-07-09 13:30:00,36.11,36.13,36.1,36.11,9687.0,35.6925,35.7123,35.6826,35.6925,9687.0
2024-07-09 13:40:00,36.12,36.13,36.1,36.12,24127.0,35.7024,35.7123,35.6826,35.7024,24127.0
2024-07-09 13:50:00,36.12,36.12,36.08,36.09,20382.0,35.7024,35.7024,35.6628,35.6727,20382.0
2024-07-09 14:00:00,36.08,36.1,36.08,36.09,9652.0,35.6628,35.6826,35.6628,35.6727,9652.0
2024-07-09 14:10:00,36.09,36.11,36.09,36.11,19594.0,35.6727,35.6925,35.6727,35.6925,19594.0
2024-07-09 14:20:00,36.11,36.12,36.09,36.09,23856.0,35.6925,35.7024,35.6727,35.6727,23856.0
2024-07-09 14:30:00,36.09,36.14,36.09,36.14,27282.0,35.6727,35.7222,35.6727,35.7222,27282.0
2024-07-09 14:40:00,36.13,36.15,36.13,36.15,20602.0,35.7123,35.732,35.7123,35.732,20602.0
2024-07-09 14:50:00,36.15,36.15,36.1,36.13,45692.0,35.732,35.732,35.6826,35.7123,45692.0
2024-07-09 15:00:00,36.13,36.13,36.07,36.09,57918.0,35.7123,35.7123,35.653,35.6727,57918.0
2024-07-09 15:10:00,36.1,36.12,36.08,36.09,24603.0,35.6826,35.7024,35.6628,35.6727,24603.0
2024-07-09 15:20:00,36.09,36.1,36.07,36.09,20134.0,35.6727,35.6826,35.653,35.6727,20134.0
2024-07-09 15:30:00,36.08,36.09,36.06,36.08,36047.0,35.6628,35.6727,35.6431,35.6628,36047.0
2024-07-09 15:40:00,36.08,36.12,36.08,36.12,49191.0,35.6628,35.7024,35.6628,35.7024,49191.0
2024-07-09 15:50:00,36.11,36.19,36.09,36.1,181534.0,35.6925,35.7716,35.6727,35.6826,181534.0
2024-07-10 09:30:00,36.57,36.84,36.53,36.69,427295.0,36.1472,36.4141,36.1076,36.2658,427295.0
2024-07-10 09:40:00,36.68,36.78,36.67,36.78,67759.0,36.2559,36.3548,36.246,36.3548,67759.0
2024-07-10 09:50:00,36.78,37.13,36.78,37.0,184505.0,36.3548,36.7007,36.3548,36.5722,184505.0
2024-07-10 10:00:00,37.0,37.1,36.97,37.04,141538.0,36.5722,36.6711,36.5426,36.6117,141538.0
2024-07-10 10:10:00,37.05,37.05,36.91,36.92,101285.0,36.6216,36.6216,36.4832,36.4931,101285.0
2024-07-10 10:20:00,36.92,36.98,36.88,36.97,92714.0,36.4931,36.5524,36.4536,36.5426,92714.0
2024-07-10 10:30:00,36.98,37.02,36.94,36.97,80102.0,36.5524,36.592,36.5129,36.5426,80102.0
2024-07-10 10:40:00,36.97,36.99,36.91,36.99,71618.0,36.5426,36.5623,36.4832,36.5623,71618.0
2024-07-10 10:50:00,36.98,37.0,36.76,36.76,239322.0,36.5524,36.5722,36.335,36.335,239322.0
2024-07-10 11:00:00,36.76,36.88,36.72,36.85,217249.0,36.335,36.4536,36.2954,36.4239,217249.0
2024-07-10 11:10:00,36.84,36.94,36.81,36.93,134340.0,36.4141,36.5129,36.3844,36.503,134340.0
2024-07-10 11:20:00,36.92,37.03,36.92,37.03,57399.0,36.4931,36.6019,36.4931,36.6019,57399.0
2024-07-10 11:30:00,37.04,37.14,37.03,37.09,176143.0,36.6117,36.7106,36.6019,36.6612,176143.0
2024-07-10 11:40:00,37.09,37.15,37.09,37.12,122293.0,36.6612,36.7205,36.6612,36.6908,122293.0
2024-07-10 11:50:00,37.13,37.16,37.09,37.09,84120.0,36.7007,36.7304,36.6612,36.6612,84120.0
2024-07-10 12:00:00,37.09,37.1,37.05,37.09,54069.0,36.6612,36.6711,36.6216,36.6612,54069.0
2024-07-10 12:10:00,37.08,37.15,37.08,37.13,41008.0,36.6513,36.7205,36.6513,36.7007,41008.0
2024-07-10 12:20:00,37.13,37.14,37.03,37.06,58521.0,36.7007,36.7106,36.6019,36.6315,58521.0
2024-07-10 12:30:00,37.06,37.09,37.02,37.03,55906.0,36.6315,36.6612,36.592,36.6019,55906.0
2024-07-10 12:40:00,37.02,37.02,36.93,36.99,91375.0,36.592,36.592,36.503,36.5623,91375.0
2024-07-10 12:50:00,37.0,37.02,36.97,36.97,31900.0,36.5722,36.592,36.5426,36.5426,31900.0
2024-07-10 13:00:00,36.97,37.03,36.96,36.99,55529.0,36.5426,36.6019,36.5327,36.5623,55529.0
2024-07-10 13:10:00,36.99,36.99,36.92,36.94,66319.0,36.5623,36.5623,36.4931,36.5129,66319.0
2024-07-10 13:20:00,36.93,36.93,36.81,36.87,64235.0,36.503,36.503,36.3844,36.4437,64235.0
2024-07-10 13:30:00,36.87,36.91,36.86,36.9,40754.0,36.4437,36.4832,36.4338,36.4734,40754.0
2024-07-10 13:40:00,36.9,36.95,36.85,36.92,54643.0,36.4734,36.5228,36.4239,36.4931,54643.0
2024-07-10 13:50:00,36.92,36.97,36.92,36.96,33898.0,36.4931,36.5426,36.4931,36.5327,33898.0
2024-07-10 14:00:00,36.97,36.97,36.9,36.91,74220.0,36.5426,36.5426,36.4734,36.4832,74220.0
2024-07-10 14:10:00,36.9,36.94,36.88,36.94,30936.0,36.4734,36.5129,36.4536,36.5129,30936.0
2024-07-10 14:20:00,36.94,36.95,36.9,36.91,37271.0,36.5129,36.5228,36.4734,36.4832,37271.0
2024-07-10 14:30:00,36.91,36.94,36.88,36.91,43805.0,36.4832,36.5129,36.4536,36.4832,43805.0
2024-07-10 14:40:00,36.91,36.98,36.91,36.98,31981.0,36.4832,36.5524,36.4832,36.5524,31981.0
2024-07-10 14:50:00,36.98,37.02,36.98,36.99,66162.0,36.5524,36.592,36.5524,36.5623,66162.0
2024-07-10 15:00:00,36.99,37.0,36.95,37.0,63663.0,36.5623,36.5722,36.5228,36.5722,63663.0
2024-07-10 15:10:00,37.0,37.02,36.98,37.02,36506.0,36.5722,36.592,36.5524,36.592,36506.0
2024-07-10 15:20:00,37.02,37.03,36.95,37.01,65752.0,36.592,36.6019,36.5228,36.5821,65752.0
2024-07-10 15:30:00,37.01,37.03,36.95,36.98,112799.0,36.5821,36.6019,36.5228,36.5524,112799.0
2024-07-10 15:40:00,36.98,36.98,36.97,36.97,71053.0,36.5524,36.5524,36.5426,36.5426,71053.0
2024-07-10 15:50:00,36.98,37.06,36.98,37.06,406975.0,36.5524,36.6315,36.5524,36.6315,406975.0
2024-07-11 09:30:00,37.9,37.99,37.55,37.57,741127.0,37.4618,37.5508,37.1158,37.1356,741127.0
2024-07-11 09:40:00,37.58,37.58,37.04,37.21,527177.0,37.1455,37.1455,36.6117,36.7798,527177.0
2024-07-11 09:50:00,37.2,37.37,37.2,37.33,374500.0,36.7699,36.9379,36.7699,36.8984,374500.0
2024-07-11 10:00:00,37.34,37.49,37.34,37.49,167882.0,36.9083,37.0565,36.9083,37.0565,167882.0
2024-07-11 10:10:00,37.49,37.56,37.43,37.47,306178.0,37.0565,37.1257,36.9972,37.0368,306178.0
2024-07-11 10:20:00,37.47,37.55,37.42,37.49,162867.0,37.0368,37.1158,36.9874,37.0565,162867.0
2024-07-11 10:30:00,37.48,37.59,37.44,37.59,86475.0,37.0467,37.1554,37.0071,37.1554,86475.0
2024-07-11 10:40:00,37.59,37.79,37.59,37.75,112781.0,37.1554,37.3531,37.1554,37.3135,112781.0
2024-07-11 10:50:00,37.77,37.88,37.77,37.88,66448.0,37.3333,37.442,37.3333,37.442,66448.0
2024-07-11 11:00:00,37.87,37.94,37.67,37.93,191407.0,37.4321,37.5013,37.2345,37.4915,191407.0
2024-07-11 11:10:00,37.93,37.97,37.84,37.91,184670.0,37.4915,37.531,37.4025,37.4717,184670.0
2024-07-11 11:20:00,37.9,37.92,37.84,37.84,67266.0,37.4618,37.4816,37.4025,37.4025,67266.0
2024-07-11 11:30:00,37.85,37.92,37.85,37.88,71823.0,37.4124,37.4816,37.4124,37.442,71823.0
2024-07-11 11:40:00,37.88,37.88,37.71,37.74,78794.0,37.442,37.442,37.274,37.3037,78794.0
2024-07-11 11:50:00,37.74,37.8,37.72,37.75,42735.0,37.3037,37.363,37.2839,37.3135,42735.0
2024-07-11 12:00:00,37.75,37.82,37.71,37.82,72798.0,37.3135,37.3827,37.274,37.3827,72798.0
2024-07-11 12:10:00,37.81,37.84,37.79,37.82,49382.0,37.3728,37.4025,37.3531,37.3827,49382.0
2024-07-11 12:20:00,37.82,37.84,37.8,37.83,63938.0,37.3827,37.4025,37.363,37.3926,63938.0
2024-07-11 12:30:00,37.82,37.85,37.75,37.8,63126.0,37.3827,37.4124,37.3135,37.363,63126.0
2024-07-11 12:40:00,37.8,37.91,37.8,37.89,52743.0,37.363,37.4717,37.363,37.4519,52743.0
2024-07-11 12:50:00,37.89,37.95,37.88,37.88,126294.0,37.4519,37.5112,37.442,37.442,126294.0
2024-07-11 13:00:00,37.89,37.93,37.84,37.9,99342.0,37.4519,37.4915,37.4025,37.4618,99342.0
2024-07-11 13:10:00,37.9,38.0,37.89,37.98,112154.0,37.4618,37.5606,37.4519,37.5409,112154.0
2024-07-11 13:20:00,37.98,38.11,37.98,38.09,173692.0,37.5409,37.6694,37.5409,37.6496,173692.0
2024-07-11 13:30:00,38.08,38.08,37.97,37.97,110723.0,37.6397,37.6397,37.531,37.531,110723.0
2024-07-11 13:40:00,37.97,38.03,37.96,37.98,73251.0,37.531,37.5903,37.5211,37.5409,73251.0
2024-07-11 13:50:00,37.98,38.01,37.93,37.98,61348.0,37.5409,37.5705,37.4915,37.5409,61348.0
2024-07-11 14:00:00,37.98,38.07,37.96,38.05,57843.0,37.5409,37.6298,37.5211,37.6101,57843.0
2024-07-11 14:10:00,38.05,38.05,38.0,38.02,39465.0,37.6101,37.6101,37.5606,37.5804,39465.0
2024-07-11 14:20:00,38.02,38.03,37.98,38.02,47723.0,37.5804,37.5903,37.5409,37.5804,47723.0
2024-07-11 14:30:00,38.02,38.11,38.02,38.09,58716.0,37.5804,37.6694,37.5804,37.6496,58716.0
2024-07-11 14:40:00,38.09,38.13,38.08,38.12,45243.0,37.6496,37.6891,37.6397,37.6793,45243.0
2024-07-11 14:50:00,38.12,38.13,38.06,38.13,48767.0,37.6793,37.6891,37.62,37.6891,48767.0
2024-07-11 15:00:00,38.13,38.13,38.06,38.07,31670.0,37.6891,37.6891,37.62,37.6298,31670.0
2024-07-11 15:10:00,38.09,38.13,38.09,38.13,59941.0,37.6496,37.6891,37.6496,37.6891,59941.0
2024-07-11 15:20:00,38.13,38.14,38.1,38.1,94935.0,37.6891,37.699,37.6595,37.6595,94935.0
2024-07-11 15:30:00,38.09,38.14,38.07,38.13,74694.0,37.6496,37.699,37.6298,37.6891,74694.0
2024-07-11 15:40:00,38.13,38.15,38.1,38.12,152749.0,37.6891,37.7089,37.6595,37.6793,152749.0
2024-07-11 15:50:00,38.11,38.13,38.04,38.08,327985.0,37.6694,37.6891,37.6002,37.6397,327985.0
2024-07-12 09:30:00,37.65,37.96,37.65,37.86,320791.0,37.2147,37.5211,37.2147,37.4223,320791.0
2024-07-12 09:40:00,37.85,38.01,37.73,37.94,120200.0,37.4124,37.5705,37.2938,37.5013,120200.0
2024-07-12 09:50:00,37.94,38.02,37.89,37.94,142089.0,37.5013,37.5804,37.4519,37.5013,142089.0
2024-07-12 10:00:00,37.95,38.16,37.95,38.14,182704.0,37.5112,37.7188,37.5112,37.699,182704.0
2024-07-12 10:10:00,38.14,38.24,38.13,38.22,139473.0,37.699,37.7979,37.6891,37.7781,139473.0
2024-07-12 10:20:00,38.22,38.23,38.13,38.15,107670.0,37.7781,37.788,37.6891,37.7089,107670.0
2024-07-12 10:30:00,38.15,38.2,38.09,38.13,110164.0,37.7089,37.7583,37.6496,37.6891,110164.0
2024-07-12 10:40:00,38.14,38.15,38.06,38.11,88765.0,37.699,37.7089,37.62,37.6694,88765.0
2024-07-12 10:50:00,38.1,38.15,38.09,38.13,69951.0,37.6595,37.7089,37.6496,37.6891,69951.0
2024-07-12 11:00:00,38.13,38.23,38.11,38.17,112704.0,37.6891,37.788,37.6694,37.7287,112704.0
2024-07-12 11:10:00,38.17,38.19,38.14,38.15,71334.0,37.7287,37.7484,37.699,37.7089,71334.0
2024-07-12 11:20:00,38.16,38.17,37.99,38.02,160316.0,37.7188,37.7287,37.5508,37.5804,160316.0
2024-07-12 11:30:00,38.03,38.07,38.02,38.06,97331.0,37.5903,37.6298,37.5804,37.62,97331.0
2024-07-12 11:40:00,38.07,38.12,38.03,38.12,61785.0,37.6298,37.6793,37.5903,37.6793,61785.0
2024-07-12 11:50:00,38.13,38.13,38.08,38.09,36140.0,37.6891,37.6891,37.6397,37.6496,36140.0
2024-07-12 12:00:00,38.09,38.12,38.03,38.04,68365.0,37.6496,37.6793,37.5903,37.6002,68365.0
2024-07-12 12:10:00,38.05,38.14,38.05,38.12,14137.0,37.6101,37.699,37.6101,37.6793,14137.0
2024-07-12 12:20:00,38.13,38.22,38.12,38.22,32264.0,37.6891,37.7781,37.6793,37.7781,32264.0
2024-07-12 12:30:00,38.21,38.25,38.2,38.25,23267.0,37.7682,37.8078,37.7583,37.8078,23267.0
2024-07-12 12:40:00,38.24,38.26,38.2,38.23,29096.0,37.7979,37.8176,37.7583,37.788,29096.0
2024-07-12 12:50:00,38.23,38.26,38.22,38.23,19674.0,37.788,37.8176,37.7781,37.788,19674.0
2024-07-12 13:00:00,38.23,38.23,38.17,38.17,28910.0,37.788,37.788,37.7287,37.7287,28910.0
2024-07-12 13:10:00,38.18,38.24,38.17,38.24,35241.0,37.7386,37.7979,37.7287,37.7979,35241.0
2024-07-12 13:20:00,38.24,38.26,38.23,38.25,11500.0,37.7979,37.8176,37.788,37.8078,11500.0
2024-07-12 13:30:00,38.25,38.29,38.25,38.26,38524.0,37.8078,37.8473,37.8078,37.8176,38524.0
2024-07-12 13:40:00,38.26,38.31,38.26,38.3,56952.0,37.8176,37.8671,37.8176,37.8572,56952.0
2024-07-12 13:50:00,38.29,38.29,38.27,38.28,40793.0,37.8473,37.8473,37.8275,37.8374,40793.0
2024-07-12 14:00:00,38.28,38.29,38.27,38.27,62253.0,37.8374,37.8473,37.8275,37.8275,62253.0
2024-07-12 14:10:00,38.27,38.29,38.25,38.28,44656.0,37.8275,37.8473,37.8078,37.8374,44656.0
2024-07-12 14:20:00,38.28,38.3,38.27,38.29,15507.0,37.8374,37.8572,37.8275,37.8473,15507.0
2024-07-12 14:30:00,38.29,38.3,38.24,38.3,17610.0,37.8473,37.8572,37.7979,37.8572,17610.0
2024-07-12 14:40:00,38.29,38.3,38.27,38.3,20865.0,37.8473,37.8572,37.8275,37.8572,20865.0
2024-07-12 14:50:00,38.3,38.3,38.29,38.3,27777.0,37.8572,37.8572,37.8473,37.8572,27777.0
2024-07-12 15:00:00,38.3,38.31,38.23,38.24,40671.0,37.8572,37.8671,37.788,37.7979,40671.0
2024-07-12 15:10:00,38.24,38.28,38.22,38.24,59036.0,37.7979,37.8374,37.7781,37.7979,59036.0
2024-07-12 15:20:00,38.23,38.26,38.22,38.26,83155.0,37.788,37.8176,37.7781,37.8176,83155.0
2024-07-12 15:30:00,38.25,38.27,38.21,38.27,64885.0,37.8078,37.8275,37.7682,37.8275,64885.0
2024-07-12 15:40:00,38.27,38.27,38.2,38.22,54308.0,37.8275,37.8275,37.7583,37.7781,54308.0
2024-07-12 15:50:00,38.22,38.23,38.15,38.17,128131.0,37.7781,37.788,37.7089,37.7287,128131.0
2024-07-15 09:30:00,38.1,38.17,37.75,37.85,643406.0,37.6595,37.7287,37.3135,37.4124,643406.0
2024-07-15 09:40:00,37.83,38.01,37.7,37.97,287733.0,37.3926,37.5705,37.2641,37.531,287733.0
2024-07-15 09:50:00,37.97,38.09,37.93,38.07,178214.0,37.531,37.6496,37.4915,37.6298,178214.0
2024-07-15 10:00:00,38.07,38.17,38.02,38.14,219902.0,37.6298,37.7287,37.5804,37.699,219902.0
2024-07-15 10:10:00,38.14,38.15,38.0,38.09,150937.0,37.699,37.7089,37.5606,37.6496,150937.0
2024-07-15 10:20:00,38.09,38.2,38.07,38.15,162399.0,37.6496,37.7583,37.6298,37.7089,162399.0
2024-07-15 10:30:00,38.15,38.17,38.06,38.1,136977.0,37.7089,37.7287,37.62,37.6595,136977.0
2024-07-15 10:40:00,38.1,38.13,38.03,38.11,141913.0,37.6595,37.6891,37.5903,37.6694,141913.0
2024-07-15 10:50:00,38.11,38.34,38.1,38.34,145329.0,37.6694,37.8967,37.6595,37.8967,145329.0
2024-07-15 11:00:00,38.35,38.58,38.35,38.46,217723.0,37.9066,38.1339,37.9066,38.0153,217723.0
2024-07-15 11:10:00,38.45,38.45,38.25,38.27,50550.0,38.0054,38.0054,37.8078,37.8275,50550.0
2024-07-15 11:20:00,38.28,38.39,38.27,38.32,89987.0,37.8374,37.9461,37.8275,37.8769,89987.0
2024-07-15 11:30:00,38.31,38.39,38.26,38.37,65084.0,37.8671,37.9461,37.8176,37.9264,65084.0
2024-07-15 11:40:00,38.38,38.4,38.31,38.31,49332.0,37.9363,37.956,37.8671,37.8671,49332.0
2024-07-15 11:50:00,38.31,38.34,38.29,38.3,36700.0,37.8671,37.8967,37.8473,37.8572,36700.0
2024-07-15 12:00:00,38.3,38.41,38.29,38.41,45940.0,37.8572,37.9659,37.8473,37.9659,45940.0
2024-07-15 12:10:00,38.41,38.41,38.31,38.31,42355.0,37.9659,37.9659,37.8671,37.8671,42355.0
2024-07-15 12:20:00,38.3,38.3,38.22,38.29,42328.0,37.8572,37.8572,37.7781,37.8473,42328.0
2024-07-15 12:30:00,38.3,38.39,38.3,38.35,31498.0,37.8572,37.9461,37.8572,37.9066,31498.0
2024-07-15 12:40:00,38.35,38.55,38.31,38.32,106175.0,37.9066,38.1043,37.8671,37.8769,106175.0
2024-07-15 12:50:00,38.31,38.32,38.26,38.26,73311.0,37.8671,37.8769,37.8176,37.8176,73311.0
2024-07-15 13:00:00,38.26,38.26,38.08,38.17,132730.0,37.8176,37.8176,37.6397,37.7287,132730.0
2024-07-15 13:10:00,38.17,38.18,38.09,38.13,70635.0,37.7287,37.7386,37.6496,37.6891,70635.0
2024-07-15 13:20:00,38.13,38.18,38.12,38.14,80344.0,37.6891,37.7386,37.6793,37.699,80344.0
2024-07-15 13:30:00,38.12,38.12,38.05,38.09,58752.0,37.6793,37.6793,37.6101,37.6496,58752.0
2024-07-15 13:40:00,38.09,38.11,38.08,38.1,27647.0,37.6496,37.6694,37.6397,37.6595,27647.0
2024-07-15 13:50:00,38.11,38.17,38.11,38.13,81766.0,37.6694,37.7287,37.6694,37.6891,81766.0
2024-07-15 14:00:00,38.14,38.15,38.1,38.15,54029.0,37.699,37.7089,37.6595,37.7089,54029.0
2024-07-15 14:10:00,38.15,38.17,38.12,38.16,40334.0,37.7089,37.7287,37.6793,37.7188,40334.0
2024-07-15 14:20:00,38.16,38.18,38.14,38.17,58542.0,37.7188,37.7386,37.699,37.7287,58542.0
2024-07-15 14:30:00,38.17,38.22,38.17,38.2,56264.0,37.7287,37.7781,37.7287,37.7583,56264.0
2024-07-15 14:40:00,38.2,38.26,38.2,38.25,96188.0,37.7583,37.8176,37.7583,37.8078,96188.0
2024-07-15 14:50:00,38.24,38.24,38.16,38.16,78424.0,37.7979,37.7979,37.7188,37.7188,78424.0
2024-07-15 15:00:00,38.15,38.18,38.14,38.15,55664.0,37.7089,37.7386,37.699,37.7089,55664.0
2024-07-15 15:10:00,38.15,38.23,38.15,38.23,57888.0,37.7089,37.788,37.7089,37.788,57888.0
2024-07-15 15:20:00,38.23,38.23,38.18,38.18,66324.0,37.788,37.788,37.7386,37.7386,66324.0
2024-07-15 15:30:00,38.17,38.17,38.11,38.11,57613.0,37.7287,37.7287,37.6694,37.6694,57613.0
2024-07-15 15:40:00,38.12,38.13,38.02,38.02,69628.0,37.6793,37.6891,37.5804,37.5804,69628.0
2024-07-15 15:50:00,38.03,38.04,37.91,37.94,312637.0,37.5903,37.6002,37.4717,37.5013,312637.0
2024-07-16 09:30:00,38.27,38.4,38.1,38.4,396985.0,37.8275,37.956,37.6595,37.956,396985.0
2024-07-16 09:40:00,38.4,38.62,38.38,38.52,229563.0,37.956,38.1735,37.9363,38.0746,229563.0
2024-07-16 09:50:00,38.52,38.63,38.43,38.46,97724.0,38.0746,38.1834,37.9857,38.0153,97724.0
2024-07-16 10:00:00,38.47,38.54,38.35,38.35,83182.0,38.0252,38.0944,37.9066,37.9066,83182.0
2024-07-16 10:10:00,38.36,38.57,38.34,38.56,85273.0,37.9165,38.1241,37.8967,38.1142,85273.0
2024-07-16 10:20:00,38.56,38.76,38.56,38.76,120820.0,38.1142,38.3119,38.1142,38.3119,120820.0
2024-07-16 10:30:00,38.75,38.91,38.73,38.81,166574.0,38.302,38.4601,38.2822,38.3613,166574.0
2024-07-16 10:40:00,38.83,38.83,38.68,38.77,81181.0,38.381,38.381,38.2328,38.3217,81181.0
2024-07-16 10:50:00,38.77,38.9,38.74,38.88,155384.0,38.3217,38.4502,38.2921,38.4305,155384.0
2024-07-16 11:00:00,38.88,39.12,38.87,39.04,173595.0,38.4305,38.6677,38.4206,38.5886,173595.0
2024-07-16 11:10:00,39.03,39.14,39.0,39.14,84736.0,38.5787,38.6875,38.5491,38.6875,84736.0
2024-07-16 11:20:00,39.13,39.16,39.09,39.16,113218.0,38.6776,38.7072,38.638,38.7072,113218.0
2024-07-16 11:30:00,39.17,39.27,39.16,39.26,154889.0,38.7171,38.816,38.7072,38.8061,154889.0
2024-07-16 11:40:00,39.25,39.32,39.22,39.28,119746.0,38.7962,38.8654,38.7665,38.8258,119746.0
2024-07-16 11:50:00,39.27,39.28,39.15,39.22,166524.0,38.816,38.8258,38.6974,38.7665,166524.0
2024-07-16 12:00:00,39.23,39.23,39.09,39.13,100501.0,38.7764,38.7764,38.638,38.6776,100501.0
2024-07-16 12:10:00,39.12,39.16,39.1,39.13,108298.0,38.6677,38.7072,38.6479,38.6776,108298.0
2024-07-16 12:20:00,39.14,39.23,39.14,39.22,119063.0,38.6875,38.7764,38.6875,38.7665,119063.0
2024-07-16 12:30:00,39.22,39.24,39.17,39.2,84026.0,38.7665,38.7863,38.7171,38.7468,84026.0
2024-07-16 12:40:00,39.2,39.2,39.05,39.17,161789.0,38.7468,38.7468,38.5985,38.7171,161789.0
2024-07-16 12:50:00,39.17,39.22,39.16,39.22,96158.0,38.7171,38.7665,38.7072,38.7665,96158.0
2024-07-16 13:00:00,39.21,39.23,39.15,39.18,107197.0,38.7567,38.7764,38.6974,38.727,107197.0
2024-07-16 13:10:00,39.18,39.18,39.09,39.1,47040.0,38.727,38.727,38.638,38.6479,47040.0
2024-07-16 13:20:00,39.11,39.19,39.1,39.19,86629.0,38.6578,38.7369,38.6479,38.7369,86629.0
2024-07-16 13:30:00,39.18,39.22,39.16,39.2,53326.0,38.727,38.7665,38.7072,38.7468,53326.0
2024-07-16 13:40:00,39.2,39.22,39.16,39.2,61626.0,38.7468,38.7665,38.7072,38.7468,61626.0
2024-07-16 13:50:00,39.21,39.22,39.13,39.14,80243.0,38.7567,38.7665,38.6776,38.6875,80243.0
2024-07-16 14:00:00,39.14,39.2,39.12,39.17,51687.0,38.6875,38.7468,38.6677,38.7171,51687.0
2024-07-16 14:10:00,39.19,39.22,39.12,39.12,70660.0,38.7369,38.7665,38.6677,38.6677,70660.0
2024-07-16 14:20:00,39.11,39.22,39.11,39.18,51142.0,38.6578,38.7665,38.6578,38.727,51142.0
2024-07-16 14:30:00,39.17,39.2,39.11,39.2,31818.0,38.7171,38.7468,38.6578,38.7468,31818.0
2024-07-16 14:40:00,39.2,39.23,39.19,39.23,45211.0,38.7468,38.7764,38.7369,38.7764,45211.0
2024-07-16 14:50:00,39.23,39.23,39.19,39.22,73187.0,38.7764,38.7764,38.7369,38.7665,73187.0
2024-07-16 15:00:00,39.22,39.22,39.16,39.19,52770.0,38.7665,38.7665,38.7072,38.7369,52770.0
2024-07-16 15:10:00,39.19,39.2,39.15,39.16,62738.0,38.7369,38.7468,38.6974,38.7072,62738.0
2024-07-16 15:20:00,39.16,39.19,39.13,39.18,93362.0,38.7072,38.7369,38.6776,38.727,93362.0
2024-07-16 15:30:00,39.19,39.24,39.19,39.22,48200.0,38.7369,38.7863,38.7369,38.7665,48200.0
2024-07-16 15:40:00,39.21,39.24,39.2,39.23,99860.0,38.7567,38.7863,38.7468,38.7764,99860.0
2024-07-16 15:50:00,39.23,39.3,39.23,39.29,285702.0,38.7764,38.8456,38.7764,38.8357,285702.0
2024-07-17 09:30:00,39.16,39.41,38.97,39.32,604726.0,38.7072,38.9543,38.5194,38.8654,604726.0
2024-07-17 09:40:00,39.33,39.35,39.1,39.24,143561.0,38.8753,38.895,38.6479,38.7863,143561.0
2024-07-17 09:50:00,39.24,39.32,39.21,39.32,92887.0,38.7863,38.8654,38.7567,38.8654,92887.0
2024-07-17 10:00:00,39.31,39.32,38.95,38.95,119262.0,38.8555,38.8654,38.4997,38.4997,119262.0
2024-07-17 10:10:00,38.95,38.95,38.73,38.88,204434.0,38.4997,38.4997,38.2822,38.4305,204434.0
2024-07-17 10:20:00,38.87,38.9,38.76,38.77,80008.0,38.4206,38.4502,38.3119,38.3217,80008.0
2024-07-17 10:30:00,38.78,38.92,38.73,38.83,93743.0,38.3316,38.47,38.2822,38.381,93743.0
2024-07-17 10:40:00,38.83,38.97,38.82,38.92,80990.0,38.381,38.5194,38.3712,38.47,80990.0
2024-07-17 10:50:00,38.9,38.9,38.67,38.76,267102.0,38.4502,38.4502,38.2229,38.3119,267102.0
2024-07-17 11:00:00,38.75,38.79,38.66,38.7,106579.0,38.302,38.3415,38.213,38.2526,106579.0
2024-07-17 11:10:00,38.7,38.73,38.58,38.67,124256.0,38.2526,38.2822,38.1339,38.2229,124256.0
2024-07-17 11:20:00,38.67,38.85,38.67,38.81,114082.0,38.2229,38.4008,38.2229,38.3613,114082.0
2024-07-17 11:30:00,38.81,38.84,38.75,38.79,54678.0,38.3613,38.3909,38.302,38.3415,54678.0
2024-07-17 11:40:00,38.8,38.8,38.69,38.69,55141.0,38.3514,38.3514,38.2427,38.2427,55141.0
2024-07-17 11:50:00,38.69,38.72,38.66,38.7,59130.0,38.2427,38.2723,38.213,38.2526,59130.0
2024-07-17 12:00:00,38.72,38.74,38.6,38.62,65896.0,38.2723,38.2921,38.1537,38.1735,65896.0
2024-07-17 12:10:00,38.62,38.63,38.55,38.61,37029.0,38.1735,38.1834,38.1043,38.1636,37029.0
2024-07-17 12:20:00,38.62,38.63,38.38,38.43,286663.0,38.1735,38.1834,37.9363,37.9857,286663.0
2024-07-17 12:30:00,38.44,38.55,38.44,38.51,64818.0,37.9956,38.1043,37.9956,38.0647,64818.0
2024-07-17 12:40:00,38.51,38.56,38.5,38.55,88621.0,38.0647,38.1142,38.0549,38.1043,88621.0
2024-07-17 12:50:00,38.55,38.64,38.54,38.62,74244.0,38.1043,38.1932,38.0944,38.1735,74244.0
2024-07-17 13:00:00,38.61,38.63,38.55,38.59,69923.0,38.1636,38.1834,38.1043,38.1438,69923.0
2024-07-17 13:10:00,38.58,38.6,38.51,38.51,25479.0,38.1339,38.1537,38.0647,38.0647,25479.0
2024-07-17 13:20:00,38.5,38.56,38.47,38.53,38578.0,38.0549,38.1142,38.0252,38.0845,38578.0
2024-07-17 13:30:00,38.52,38.58,38.52,38.58,65116.0,38.0746,38.1339,38.0746,38.1339,65116.0
2024-07-17 13:40:00,38.58,38.6,38.52,38.55,114353.0,38.1339,38.1537,38.0746,38.1043,114353.0
2024-07-17 13:50:00,38.56,38.56,38.48,38.48,29741.0,38.1142,38.1142,38.0351,38.0351,29741.0
2024-07-17 14:00:00,38.47,38.51,38.42,38.51,44690.0,38.0252,38.0647,37.9758,38.0647,44690.0
2024-07-17 14:10:00,38.51,38.53,38.48,38.51,31642.0,38.0647,38.0845,38.0351,38.0647,31642.0
2024-07-17 14:20:00,38.51,38.56,38.49,38.52,31436.0,38.0647,38.1142,38.045,38.0746,31436.0
2024-07-17 14:30:00,38.52,38.59,38.51,38.56,42503.0,38.0746,38.1438,38.0647,38.1142,42503.0
2024-07-17 14:40:00,38.56,38.57,38.52,38.56,37819.0,38.1142,38.1241,38.0746,38.1142,37819.0
2024-07-17 14:50:00,38.57,38.57,38.52,38.54,36928.0,38.1241,38.1241,38.0746,38.0944,36928.0
2024-07-17 15:00:00,38.54,38.63,38.54,38.6,45742.0,38.0944,38.1834,38.0944,38.1537,45742.0
2024-07-17 15:10:00,38.59,38.61,38.53,38.54,41617.0,38.1438,38.1636,38.0845,38.0944,41617.0
2024-07-17 15:20:00,38.55,38.55,38.51,38.55,59138.0,38.1043,38.1043,38.0647,38.1043,59138.0
2024-07-17 15:30:00,38.55,38.57,38.52,38.56,75619.0,38.1043,38.1241,38.0746,38.1142,75619.0
2024-07-17 15:40:00,38.57,38.58,38.53,38.55,113778.0,38.1241,38.1339,38.0845,38.1043,113778.0
2024-07-17 15:50:00,38.55,38.63,38.39,38.45,750693.0,38.1043,38.1834,37.9461,38.0054,750693.0
2024-07-18 09:30:00,38.69,38.69,38.15,38.28,336502.0,38.2427,38.2427,37.7089,37.8374,336502.0
2024-07-18 09:40:00,38.3,38.42,38.25,38.39,104376.0,37.8572,37.9758,37.8078,37.9461,104376.0
2024-07-18 09:50:00,38.38,38.44,38.26,38.44,52063.0,37.9363,37.9956,37.8176,37.9956,52063.0
2024-07-18 10:00:00,38.43,38.47,38.36,38.38,79361.0,37.9857,38.0252,37.9165,37.9363,79361.0
2024-07-18 10:10:00,38.39,38.54,38.35,38.42,66175.0,37.9461,38.0944,37.9066,37.9758,66175.0
2024-07-18 10:20:00,38.44,38.48,38.4,38.44,74447.0,37.9956,38.0351,37.956,37.9956,74447.0
2024-07-18 10:30:00,38.43,38.45,38.31,38.41,81031.0,37.9857,38.0054,37.8671,37.9659,81031.0
2024-07-18 10:40:00,38.4,38.41,38.31,38.35,80861.0,37.956,37.9659,37.8671,37.9066,80861.0
2024-07-18 10:50:00,38.35,38.57,38.34,38.55,113106.0,37.9066,38.1241,37.8967,38.1043,113106.0
2024-07-18 11:00:00,38.55,38.56,38.44,38.46,57764.0,38.1043,38.1142,37.9956,38.0153,57764.0
2024-07-18 11:10:00,38.45,38.46,38.24,38.25,65246.0,38.0054,38.0153,37.7979,37.8078,65246.0
2024-07-18 11:20:00,38.26,38.27,38.2,38.22,77504.0,37.8176,37.8275,37.7583,37.7781,77504.0
2024-07-18 11:30:00,38.22,38.29,38.17,38.28,70053.0,37.7781,37.8473,37.7287,37.8374,70053.0
2024-07-18 11:40:00,38.27,38.3,38.13,38.13,47506.0,37.8275,37.8572,37.6891,37.6891,47506.0
2024-07-18 11:50:00,38.13,38.2,38.1,38.15,64829.0,37.6891,37.7583,37.6595,37.7089,64829.0
2024-07-18 12:00:00,38.14,38.15,37.93,38.07,180901.0,37.699,37.7089,37.4915,37.6298,180901.0
2024-07-18 12:10:00,38.06,38.1,38.05,38.1,52983.0,37.62,37.6595,37.6101,37.6595,52983.0
2024-07-18 12:20:00,38.11,38.14,38.08,38.12,51720.0,37.6694,37.699,37.6397,37.6793,51720.0
2024-07-18 12:30:00,38.11,38.12,38.07,38.08,65677.0,37.6694,37.6793,37.6298,37.6397,65677.0
2024-07-18 12:40:00,38.07,38.13,38.03,38.12,31299.0,37.6298,37.6891,37.5903,37.6793,31299.0
2024-07-18 12:50:00,38.12,38.18,38.09,38.18,30921.0,37.6793,37.7386,37.6496,37.7386,30921.0
2024-07-18 13:00:00,38.17,38.17,38.07,38.07,44159.0,37.7287,37.7287,37.6298,37.6298,44159.0
2024-07-18 13:10:00,38.08,38.15,38.08,38.15,36062.0,37.6397,37.7089,37.6397,37.7089,36062.0
2024-07-18 13:20:00,38.15,38.19,38.09,38.12,53583.0,37.7089,37.7484,37.6496,37.6793,53583.0
2024-07-18 13:30:00,38.13,38.13,38.1,38.12,23616.0,37.6891,37.6891,37.6595,37.6793,23616.0
2024-07-18 13:40:00,38.13,38.19,38.13,38.14,38185.0,37.6891,37.7484,37.6891,37.699,38185.0
2024-07-18 13:50:00,38.11,38.12,38.08,38.09,33418.0,37.6694,37.6793,37.6397,37.6496,33418.0
2024-07-18 14:00:00,38.08,38.08,37.98,38.03,62672.0,37.6397,37.6397,37.5409,37.5903,62672.0
2024-07-18 14:10:00,38.02,38.02,37.92,37.99,42437.0,37.5804,37.5804,37.4816,37.5508,42437.0
2024-07-18 14:20:00,37.99,38.02,37.96,37.97,34038.0,37.5508,37.5804,37.5211,37.531,34038.0
2024-07-18 14:30:00,37.97,37.97,37.9,37.9,66238.0,37.531,37.531,37.4618,37.4618,66238.0
2024-07-18 14:40:00,37.9,37.9,37.84,37.84,61765.0,37.4618,37.4618,37.4025,37.4025,61765.0
2024-07-18 14:50:00,37.83,37.91,37.8,37.89,42577.0,37.3926,37.4717,37.363,37.4519,42577.0
2024-07-18 15:00:00,37.89,37.91,37.73,37.75,87795.0,37.4519,37.4717,37.2938,37.3135,87795.0
2024-07-18 15:10:00,37.75,37.76,37.65,37.7,184831.0,37.3135,37.3234,37.2147,37.2641,184831.0
2024-07-18 15:20:00,37.69,37.77,37.68,37.76,102740.0,37.2542,37.3333,37.2443,37.3234,102740.0
2024-07-18 15:30:00,37.75,37.77,37.66,37.75,120034.0,37.3135,37.3333,37.2246,37.3135,120034.0
2024-07-18 15:40:00,37.76,37.79,37.75,37.79,134848.0,37.3234,37.3531,37.3135,37.3531,134848.0
2024-07-18 15:50:00,37.8,37.88,37.8,37.87,532304.0,37.363,37.442,37.363,37.4321,532304.0
2024-07-19 09:30:00,36.85,37.28,36.79,37.22,807836.0,36.4239,36.849,36.3646,36.7897,807836.0
2024-07-19 09:40:00,37.23,37.46,37.23,37.42,333602.0,36.7995,37.0269,36.7995,36.9874,333602.0
2024-07-19 09:50:00,37.41,37.5,37.37,37.48,193217.0,36.9775,37.0664,36.9379,37.0467,193217.0
2024-07-19 10:00:00,37.48,37.52,37.39,37.51,218729.0,37.0467,37.0862,36.9577,37.0763,218729.0
2024-07-19 10:10:00,37.51,37.68,37.51,37.59,162992.0,37.0763,37.2443,37.0763,37.1554,162992.0
2024-07-19 10:20:00,37.59,37.61,37.48,37.49,136131.0,37.1554,37.1752,37.0467,37.0565,136131.0
2024-07-19 10:30:00,37.49,37.62,37.49,37.54,102305.0,37.0565,37.185,37.0565,37.106,102305.0
2024-07-19 10:40:00,37.54,37.58,37.5,37.56,52959.0,37.106,37.1455,37.0664,37.1257,52959.0
2024-07-19 10:50:00,37.55,37.55,37.41,37.5,99282.0,37.1158,37.1158,36.9775,37.0664,99282.0
2024-07-19 11:00:00,37.51,37.62,37.51,37.62,171793.0,37.0763,37.185,37.0763,37.185,171793.0
2024-07-19 11:10:00,37.62,37.66,37.57,37.6,111067.0,37.185,37.2246,37.1356,37.1653,111067.0
2024-07-19 11:20:00,37.6,37.61,37.41,37.46,88595.0,37.1653,37.1752,36.9775,37.0269,88595.0
2024-07-19 11:30:00,37.46,37.53,37.41,37.51,76277.0,37.0269,37.0961,36.9775,37.0763,76277.0
2024-07-19 11:40:00,37.51,37.6,37.49,37.58,62326.0,37.0763,37.1653,37.0565,37.1455,62326.0
2024-07-19 11:50:00,37.59,37.7,37.58,37.7,85044.0,37.1554,37.2641,37.1455,37.2641,85044.0
2024-07-19 12:00:00,37.7,37.71,37.6,37.65,68147.0,37.2641,37.274,37.1653,37.2147,68147.0
2024-07-19 12:10:00,37.66,37.69,37.64,37.64,17370.0,37.2246,37.2542,37.2048,37.2048,17370.0
2024-07-19 12:20:00,37.64,37.64,37.55,37.6,51027.0,37.2048,37.2048,37.1158,37.1653,51027.0
2024-07-19 12:30:00,37.59,37.65,37.56,37.59,71075.0,37.1554,37.2147,37.1257,37.1554,71075.0
2024-07-19 12:40:00,37.59,37.6,37.56,37.58,36791.0,37.1554,37.1653,37.1257,37.1455,36791.0
2024-07-19 12:50:00,37.57,37.58,37.51,37.52,49296.0,37.1356,37.1455,37.0763,37.0862,49296.0
2024-07-19 13:00:00,37.51,37.57,37.5,37.57,50491.0,37.0763,37.1356,37.0664,37.1356,50491.0
2024-07-19 13:10:00,37.57,37.61,37.54,37.58,30889.0,37.1356,37.1752,37.106,37.1455,30889.0
2024-07-19 13:20:00,37.57,37.57,37.43,37.43,38927.0,37.1356,37.1356,36.9972,36.9972,38927.0
2024-07-19 13:30:00,37.43,37.5,37.39,37.5,147264.0,36.9972,37.0664,36.9577,37.0664,147264.0
2024-07-19 13:40:00,37.5,37.5,37.43,37.49,52598.0,37.0664,37.0664,36.9972,37.0565,52598.0
2024-07-19 13:50:00,37.49,37.5,37.46,37.49,48282.0,37.0565,37.0664,37.0269,37.0565,48282.0
2024-07-19 14:00:00,37.49,37.53,37.49,37.52,58133.0,37.0565,37.0961,37.0565,37.0862,58133.0
2024-07-19 14:10:00,37.51,37.51,37.42,37.44,56019.0,37.0763,37.0763,36.9874,37.0071,56019.0
2024-07-19 14:20:00,37.44,37.45,37.42,37.43,82708.0,37.0071,37.017,36.9874,36.9972,82708.0
2024-07-19 14:30:00,37.42,37.44,37.38,37.41,71802.0,36.9874,37.0071,36.9478,36.9775,71802.0
2024-07-19 14:40:00,37.41,37.42,37.34,37.41,129547.0,36.9775,36.9874,36.9083,36.9775,129547.0
2024-07-19 14:50:00,37.42,37.44,37.41,37.42,95707.0,36.9874,37.0071,36.9775,36.9874,95707.0
2024-07-19 15:00:00,37.42,37.51,37.42,37.48,58279.0,36.9874,37.0763,36.9874,37.0467,58279.0
2024-07-19 15:10:00,37.49,37.53,37.49,37.52,49147.0,37.0565,37.0961,37.0565,37.0862,49147.0
2024-07-19 15:20:00,37.53,37.55,37.47,37.47,78308.0,37.0961,37.1158,37.0368,37.0368,78308.0
2024-07-19 15:30:00,37.48,37.48,37.43,37.46,71635.0,37.0467,37.0467,36.9972,37.0269,71635.0
2024-07-19 15:40:00,37.47,37.5,37.47,37.48,65220.0,37.0368,37.0664,37.0368,37.0467,65220.0
2024-07-19 15:50:00,37.48,37.52,37.37,37.38,427952.0,37.0467,37.0862,36.9379,36.9478,427952.0
2024-07-22 09:30:00,37.31,37.44,37.2,37.4,276869.0,36.8786,37.0071,36.7699,36.9676,276869.0
2024-07-22 09:40:00,37.41,37.49,37.3,37.31,142404.0,36.9775,37.0565,36.8687,36.8786,142404.0
2024-07-22 09:50:00,37.32,37.33,37.07,37.11,186767.0,36.8885,36.8984,36.6414,36.6809,186767.0
2024-07-22 10:00:00,37.12,37.25,37.09,37.23,152031.0,36.6908,36.8193,36.6612,36.7995,152031.0
2024-07-22 10:10:00,37.22,37.4,37.22,37.31,88655.0,36.7897,36.9676,36.7897,36.8786,88655.0
2024-07-22 10:20:00,37.31,37.34,37.13,37.13,73830.0,36.8786,36.9083,36.7007,36.7007,73830.0
2024-07-22 10:30:00,37.13,37.13,36.98,37.12,131368.0,36.7007,36.7007,36.5524,36.6908,131368.0
2024-07-22 10:40:00,37.13,37.17,37.09,37.1,48504.0,36.7007,36.7402,36.6612,36.6711,48504.0
2024-07-22 10:50:00,37.11,37.21,37.1,37.15,83435.0,36.6809,36.7798,36.6711,36.7205,83435.0
2024-07-22 11:00:00,37.14,37.29,37.13,37.22,46030.0,36.7106,36.8589,36.7007,36.7897,46030.0
2024-07-22 11:10:00,37.24,37.35,37.24,37.33,61537.0,36.8094,36.9182,36.8094,36.8984,61537.0
2024-07-22 11:20:00,37.33,37.33,37.19,37.19,59143.0,36.8984,36.8984,36.76,36.76,59143.0
2024-07-22 11:30:00,37.18,37.3,37.18,37.3,61375.0,36.7501,36.8687,36.7501,36.8687,61375.0
2024-07-22 11:40:00,37.3,37.42,37.26,37.41,77409.0,36.8687,36.9874,36.8292,36.9775,77409.0
2024-07-22 11:50:00,37.41,37.44,37.35,37.35,42992.0,36.9775,37.0071,36.9182,36.9182,42992.0
2024-07-22 12:00:00,37.35,37.42,37.35,37.41,35231.0,36.9182,36.9874,36.9182,36.9775,35231.0
2024-07-22 12:10:00,37.41,37.44,37.37,37.44,40501.0,36.9775,37.0071,36.9379,37.0071,40501.0
2024-07-22 12:20:00,37.44,37.44,37.36,37.36,18690.0,37.0071,37.0071,36.928,36.928,18690.0
2024-07-22 12:30:00,37.35,37.44,37.33,37.44,41222.0,36.9182,37.0071,36.8984,37.0071,41222.0
2024-07-22 12:40:00,37.45,37.46,37.4,37.41,14177.0,37.017,37.0269,36.9676,36.9775,14177.0
2024-07-22 12:50:00,37.42,37.45,37.42,37.43,29613.0,36.9874,37.017,36.9874,36.9972,29613.0
2024-07-22 13:00:00,37.45,37.5,37.44,37.49,28752.0,37.017,37.0664,37.0071,37.0565,28752.0
2024-07-22 13:10:00,37.48,37.52,37.45,37.52,24937.0,37.0467,37.0862,37.017,37.0862,24937.0
2024-07-22 13:20:00,37.52,37.54,37.45,37.45,53957.0,37.0862,37.106,37.017,37.017,53957.0
2024-07-22 13:30:00,37.44,37.5,37.41,37.43,71830.0,37.0071,37.0664,36.9775,36.9972,71830.0
2024-07-22 13:40:00,37.44,37.46,37.43,37.46,7759.0,37.0071,37.0269,36.9972,37.0269,7759.0
2024-07-22 13:50:00,37.45,37.45,37.44,37.44,9325.0,37.017,37.017,37.0071,37.0071,9325.0
2024-07-22 14:00:00,37.43,37.43,37.35,37.38,31006.0,36.9972,36.9972,36.9182,36.9478,31006.0
2024-07-22 14:10:00,37.38,37.4,37.34,37.4,16437.0,36.9478,36.9676,36.9083,36.9676,16437.0
2024-07-22 14:20:00,37.41,37.43,37.4,37.42,18764.0,36.9775,36.9972,36.9676,36.9874,18764.0
2024-07-22 14:30:00,37.42,37.45,37.42,37.44,7549.0,36.9874,37.017,36.9874,37.0071,7549.0
2024-07-22 14:40:00,37.44,37.46,37.43,37.46,14964.0,37.0071,37.0269,36.9972,37.0269,14964.0
2024-07-22 14:50:00,37.47,37.51,37.47,37.48,11237.0,37.0368,37.0763,37.0368,37.0467,11237.0
2024-07-22 15:00:00,37.47,37.48,37.42,37.48,28056.0,37.0368,37.0467,36.9874,37.0467,28056.0
2024-07-22 15:10:00,37.48,37.54,37.48,37.52,46407.0,37.0467,37.106,37.0467,37.0862,46407.0
2024-07-22 15:20:00,37.51,37.53,37.5,37.53,24049.0,37.0763,37.0961,37.0664,37.0961,24049.0
2024-07-22 15:30:00,37.52,37.54,37.51,37.54,14637.0,37.0862,37.106,37.0763,37.106,14637.0
2024-07-22 15:40:00,37.55,37.57,37.49,37.49,154074.0,37.1158,37.1356,37.0565,37.0565,154074.0
2024-07-22 15:50:00,37.49,37.55,37.45,37.46,280031.0,37.0565,37.1158,37.017,37.0269,280031.0
2024-07-23 09:30:00,37.42,37.43,37.26,37.35,225301.0,36.9874,36.9972,36.8292,36.9182,225301.0
2024-07-23 09:40:00,37.32,37.41,37.22,37.25,68096.0,36.8885,36.9775,36.7897,36.8193,68096.0
2024-07-23 09:50:00,37.24,37.25,37.16,37.22,132115.0,36.8094,36.8193,36.7304,36.7897,132115.0
2024-07-23 10:00:00,37.21,37.33,37.2,37.28,78944.0,36.7798,36.8984,36.7699,36.849,78944.0
2024-07-23 10:10:00,37.28,37.3,37.19,37.19,97587.0,36.849,36.8687,36.76,36.76,97587.0
2024-07-23 10:20:00,37.2,37.34,37.19,37.33,58693.0,36.7699,36.9083,36.76,36.8984,58693.0
2024-07-23 10:30:00,37.33,37.51,37.33,37.44,125556.0,36.8984,37.0763,36.8984,37.0071,125556.0
2024-07-23 10:40:00,37.43,37.45,37.34,37.39,63107.0,36.9972,37.017,36.9083,36.9577,63107.0
2024-07-23 10:50:00,37.39,37.39,37.31,37.35,33934.0,36.9577,36.9577,36.8786,36.9182,33934.0
2024-07-23 11:00:00,37.34,37.38,37.29,37.37,69883.0,36.9083,36.9478,36.8589,36.9379,69883.0
2024-07-23 11:10:00,37.37,37.42,37.36,37.38,51896.0,36.9379,36.9874,36.928,36.9478,51896.0
2024-07-23 11:20:00,37.39,37.43,37.38,37.39,43343.0,36.9577,36.9972,36.9478,36.9577,43343.0
2024-07-23 11:30:00,37.39,37.43,37.36,37.43,25229.0,36.9577,36.9972,36.928,36.9972,25229.0
2024-07-23 11:40:00,37.44,37.44,37.38,37.39,33963.0,37.0071,37.0071,36.9478,36.9577,33963.0
2024-07-23 11:50:00,37.4,37.41,37.36,37.37,14107.0,36.9676,36.9775,36.928,36.9379,14107.0
2024-07-23 12:00:00,37.36,37.4,37.34,37.4,14088.0,36.928,36.9676,36.9083,36.9676,14088.0
2024-07-23 12:10:00,37.41,37.46,37.41,37.41,46065.0,36.9775,37.0269,36.9775,36.9775,46065.0
2024-07-23 12:20:00,37.42,37.45,37.4,37.42,46064.0,36.9874,37.017,36.9676,36.9874,46064.0
2024-07-23 12:30:00,37.42,37.43,37.4,37.42,52801.0,36.9874,36.9972,36.9676,36.9874,52801.0
2024-07-23 12:40:00,37.43,37.52,37.43,37.49,55660.0,36.9972,37.0862,36.9972,37.0565,55660.0
2024-07-23 12:50:00,37.49,37.49,37.46,37.48,19841.0,37.0565,37.0565,37.0269,37.0467,19841.0
2024-07-23 13:00:00,37.48,37.52,37.46,37.49,50957.0,37.0467,37.0862,37.0269,37.0565,50957.0
2024-07-23 13:10:00,37.49,37.5,37.45,37.47,22605.0,37.0565,37.0664,37.017,37.0368,22605.0
2024-07-23 13:20:00,37.48,37.55,37.48,37.52,36103.0,37.0467,37.1158,37.0467,37.0862,36103.0
2024-07-23 13:30:00,37.52,37.52,37.48,37.5,31356.0,37.0862,37.0862,37.0467,37.0664,31356.0
2024-07-23 13:40:00,37.49,37.49,37.43,37.48,25040.0,37.0565,37.0565,36.9972,37.0467,25040.0
2024-07-23 13:50:00,37.48,37.52,37.48,37.51,25853.0,37.0467,37.0862,37.0467,37.0763,25853.0
2024-07-23 14:00:00,37.51,37.53,37.5,37.53,37116.0,37.0763,37.0961,37.0664,37.0961,37116.0
2024-07-23 14:10:00,37.54,37.55,37.49,37.49,37437.0,37.106,37.1158,37.0565,37.0565,37437.0
2024-07-23 14:20:00,37.48,37.49,37.41,37.42,30030.0,37.0467,37.0565,36.9775,36.9874,30030.0
2024-07-23 14:30:00,37.43,37.45,37.4,37.43,17821.0,36.9972,37.017,36.9676,36.9972,17821.0
2024-07-23 14:40:00,37.43,37.48,37.43,37.46,22588.0,36.9972,37.0467,36.9972,37.0269,22588.0
2024-07-23 14:50:00,37.46,37.49,37.45,37.47,21184.0,37.0269,37.0565,37.017,37.0368,21184.0
2024-07-23 15:00:00,37.46,37.48,37.45,37.48,18200.0,37.0269,37.0467,37.017,37.0467,18200.0
2024-07-23 15:10:00,37.48,37.48,37.42,37.45,26768.0,37.0467,37.0467,36.9874,37.017,26768.0
2024-07-23 15:20:00,37.45,37.49,37.44,37.47,33475.0,37.017,37.0565,37.0071,37.0368,33475.0
2024-07-23 15:30:00,37.46,37.46,37.41,37.41,26947.0,37.0269,37.0269,36.9775,36.9775,26947.0
2024-07-23 15:40:00,37.41,37.46,37.4,37.46,47663.0,36.9775,37.0269,36.9676,37.0269,47663.0
2024-07-23 15:50:00,37.46,37.49,37.4,37.47,218105.0,37.0269,37.0565,36.9676,37.0368,218105.0
2024-07-24 09:30:00,37.82,38.12,37.79,38.12,394612.0,37.3827,37.6793,37.3531,37.6793,394612.0
2024-07-24 09:40:00,38.12,38.15,37.9,37.98,200876.0,37.6793,37.7089,37.4618,37.5409,200876.0
2024-07-24 09:50:00,37.97,38.02,37.83,37.88,141734.0,37.531,37.5804,37.3926,37.442,141734.0
2024-07-24 10:00:00,37.86,38.13,37.86,37.99,165784.0,37.4223,37.6891,37.4223,37.5508,165784.0
2024-07-24 10:10:00,38.0,38.13,37.89,38.09,75144.0,37.5606,37.6891,37.4519,37.6496,75144.0
2024-07-24 10:20:00,38.09,38.19,38.02,38.19,61747.0,37.6496,37.7484,37.5804,37.7484,61747.0
2024-07-24 10:30:00,38.19,38.21,38.1,38.12,85781.0,37.7484,37.7682,37.6595,37.6793,85781.0
2024-07-24 10:40:00,38.1,38.25,38.06,38.25,52404.0,37.6595,37.8078,37.62,37.8078,52404.0
2024-07-24 10:50:00,38.25,38.38,38.25,38.31,95873.0,37.8078,37.9363,37.8078,37.8671,95873.0
2024-07-24 11:00:00,38.31,38.37,38.21,38.22,57735.0,37.8671,37.9264,37.7682,37.7781,57735.0
2024-07-24 11:10:00,38.22,38.23,38.15,38.2,55297.0,37.7781,37.788,37.7089,37.7583,55297.0
2024-07-24 11:20:00,38.2,38.28,38.17,38.27,48585.0,37.7583,37.8374,37.7287,37.8275,48585.0
2024-07-24 11:30:00,38.28,38.38,38.26,38.26,77451.0,37.8374,37.9363,37.8176,37.8176,77451.0
2024-07-24 11:40:00,38.26,38.26,38.1,38.16,41336.0,37.8176,37.8176,37.6595,37.7188,41336.0
2024-07-24 11:50:00,38.16,38.21,38.16,38.16,76267.0,37.7188,37.7682,37.7188,37.7188,76267.0
2024-07-24 12:00:00,38.16,38.17,38.08,38.1,72421.0,37.7188,37.7287,37.6397,37.6595,72421.0
2024-07-24 12:10:00,38.1,38.1,37.95,38.04,90827.0,37.6595,37.6595,37.5112,37.6002,90827.0
2024-07-24 12:20:00,38.07,38.12,38.06,38.07,61447.0,37.6298,37.6793,37.62,37.6298,61447.0
2024-07-24 12:30:00,38.07,38.11,38.06,38.06,37210.0,37.6298,37.6694,37.62,37.62,37210.0
2024-07-24 12:40:00,38.06,38.06,37.96,38.03,47004.0,37.62,37.62,37.5211,37.5903,47004.0
2024-07-24 12:50:00,38.02,38.06,37.98,37.99,40525.0,37.5804,37.62,37.5409,37.5508,40525.0
2024-07-24 13:00:00,37.98,37.99,37.84,37.91,58535.0,37.5409,37.5508,37.4025,37.4717,58535.0
2024-07-24 13:10:00,37.92,37.94,37.87,37.87,26717.0,37.4816,37.5013,37.4321,37.4321,26717.0
2024-07-24 13:20:00,37.86,37.9,37.82,37.83,43711.0,37.4223,37.4618,37.3827,37.3926,43711.0
2024-07-24 13:30:00,37.82,37.85,37.77,37.78,58317.0,37.3827,37.4124,37.3333,37.3432,58317.0
2024-07-24 13:40:00,37.77,37.78,37.59,37.66,87254.0,37.3333,37.3432,37.1554,37.2246,87254.0
2024-07-24 13:50:00,37.66,37.66,37.5,37.52,96587.0,37.2246,37.2246,37.0664,37.0862,96587.0
2024-07-24 14:00:00,37.52,37.53,37.41,37.45,102430.0,37.0862,37.0961,36.9775,37.017,102430.0
2024-07-24 14:10:00,37.44,37.51,37.42,37.48,73295.0,37.0071,37.0763,36.9874,37.0467,73295.0
2024-07-24 14:20:00,37.48,37.49,37.37,37.47,89663.0,37.0467,37.0565,36.9379,37.0368,89663.0
2024-07-24 14:30:00,37.46,37.51,37.46,37.5,45308.0,37.0269,37.0763,37.0269,37.0664,45308.0
2024-07-24 14:40:00,37.49,37.5,37.41,37.41,44088.0,37.0565,37.0664,36.9775,36.9775,44088.0
2024-07-24 14:50:00,37.41,37.46,37.39,37.45,46753.0,36.9775,37.0269,36.9577,37.017,46753.0
2024-07-24 15:00:00,37.46,37.48,37.43,37.45,64204.0,37.0269,37.0467,36.9972,37.017,64204.0
2024-07-24 15:10:00,37.45,37.49,37.43,37.44,95426.0,37.017,37.0565,36.9972,37.0071,95426.0
2024-07-24 15:20:00,37.45,37.47,37.41,37.41,114688.0,37.017,37.0368,36.9775,36.9775,114688.0
2024-07-24 15:30:00,37.4,37.47,37.36,37.38,170741.0,36.9676,37.0368,36.928,36.9478,170741.0
2024-07-24 15:40:00,37.38,37.44,37.28,37.28,253540.0,36.9478,37.0071,36.849,36.849,253540.0
2024-07-24 15:50:00,37.29,37.3,37.2,37.21,367928.0,36.8589,36.8687,36.7699,36.7798,367928.0
2024-07-25 09:30:00,36.26,36.36,35.92,35.94,975916.0,35.8408,35.9396,35.5047,35.5245,975916.0
2024-07-25 09:40:00,35.94,36.34,35.9,36.21,334343.0,35.5245,35.9198,35.4849,35.7913,334343.0
2024-07-25 09:50:00,36.21,36.36,36.18,36.25,264667.0,35.7913,35.9396,35.7617,35.8309,264667.0
2024-07-25 10:00:00,36.23,36.28,35.97,36.02,137011.0,35.8111,35.8605,35.5541,35.6035,137011.0
2024-07-25 10:10:00,36.02,36.1,35.98,36.1,125879.0,35.6035,35.6826,35.564,35.6826,125879.0
2024-07-25 10:20:00,36.1,36.22,36.06,36.22,118374.0,35.6826,35.8012,35.6431,35.8012,118374.0
2024-07-25 10:30:00,36.19,36.27,36.13,36.17,82732.0,35.7716,35.8506,35.7123,35.7518,82732.0
2024-07-25 10:40:00,36.16,36.2,36.03,36.12,105272.0,35.7419,35.7815,35.6134,35.7024,105272.0
2024-07-25 10:50:00,36.13,36.35,36.13,36.32,110914.0,35.7123,35.9297,35.7123,35.9001,110914.0
2024-07-25 11:00:00,36.33,36.34,36.19,36.29,97249.0,35.91,35.9198,35.7716,35.8704,97249.0
2024-07-25 11:10:00,36.29,36.37,36.29,36.3,70006.0,35.8704,35.9495,35.8704,35.8803,70006.0
2024-07-25 11:20:00,36.29,36.29,36.16,36.29,86187.0,35.8704,35.8704,35.7419,35.8704,86187.0
2024-07-25 11:30:00,36.3,36.37,36.28,36.37,74691.0,35.8803,35.9495,35.8605,35.9495,74691.0
2024-07-25 11:40:00,36.36,36.37,36.27,36.27,40650.0,35.9396,35.9495,35.8506,35.8506,40650.0
2024-07-25 11:50:00,36.27,36.42,36.27,36.42,73326.0,35.8506,35.9989,35.8506,35.9989,73326.0
2024-07-25 12:00:00,36.41,36.42,36.26,36.34,92790.0,35.989,35.9989,35.8408,35.9198,92790.0
2024-07-25 12:10:00,36.34,36.39,36.3,36.38,53329.0,35.9198,35.9693,35.8803,35.9594,53329.0
2024-07-25 12:20:00,36.38,36.51,36.34,36.46,68512.0,35.9594,36.0879,35.9198,36.0385,68512.0
2024-07-25 12:30:00,36.45,36.51,36.44,36.48,45771.0,36.0286,36.0879,36.0187,36.0582,45771.0
2024-07-25 12:40:00,36.47,36.5,36.35,36.35,54880.0,36.0483,36.078,35.9297,35.9297,54880.0
2024-07-25 12:50:00,36.34,36.4,36.31,36.35,54601.0,35.9198,35.9791,35.8902,35.9297,54601.0
2024-07-25 13:00:00,36.36,36.53,36.35,36.53,89844.0,35.9396,36.1076,35.9297,36.1076,89844.0
2024-07-25 13:10:00,36.52,36.55,36.4,36.4,58338.0,36.0978,36.1274,35.9791,35.9791,58338.0
2024-07-25 13:20:00,36.4,36.41,36.27,36.29,101220.0,35.9791,35.989,35.8506,35.8704,101220.0
2024-07-25 13:30:00,36.27,36.33,36.26,36.32,45915.0,35.8506,35.91,35.8408,35.9001,45915.0
2024-07-25 13:40:00,36.32,36.38,36.29,36.36,67909.0,35.9001,35.9594,35.8704,35.9396,67909.0
2024-07-25 13:50:00,36.35,36.41,36.33,36.41,48987.0,35.9297,35.989,35.91,35.989,48987.0
2024-07-25 14:00:00,36.4,36.48,36.36,36.36,65128.0,35.9791,36.0582,35.9396,35.9396,65128.0
2024-07-25 14:10:00,36.35,36.4,36.33,36.39,47529.0,35.9297,35.9791,35.91,35.9693,47529.0
2024-07-25 14:20:00,36.39,36.4,36.33,36.34,67400.0,35.9693,35.9791,35.91,35.9198,67400.0
2024-07-25 14:30:00,36.34,36.41,36.34,36.35,51563.0,35.9198,35.989,35.9198,35.9297,51563.0
2024-07-25 14:40:00,36.35,36.35,36.2,36.21,70640.0,35.9297,35.9297,35.7815,35.7913,70640.0
2024-07-25 14:50:00,36.21,36.22,36.17,36.17,76099.0,35.7913,35.8012,35.7518,35.7518,76099.0
2024-07-25 15:00:00,36.17,36.21,36.13,36.19,69706.0,35.7518,35.7913,35.7123,35.7716,69706.0
2024-07-25 15:10:00,36.21,36.26,36.19,36.25,47459.0,35.7913,35.8408,35.7716,35.8309,47459.0
2024-07-25 15:20:00,36.24,36.39,36.24,36.39,101738.0,35.821,35.9693,35.821,35.9693,101738.0
2024-07-25 15:30:00,36.39,36.42,36.33,36.34,60521.0,35.9693,35.9989,35.91,35.9198,60521.0
2024-07-25 15:40:00,36.34,36.34,36.24,36.3,79046.0,35.9198,35.9198,35.821,35.8803,79046.0
2024-07-25 15:50:00,36.29,36.29,36.16,36.17,447459.0,35.8704,35.8704,35.7419,35.7518,447459.0
2024-07-26 09:30:00,36.58,36.72,36.46,36.57,251644.0,36.1571,36.2954,36.0385,36.1472,251644.0
2024-07-26 09:40:00,36.56,36.62,36.43,36.46,151062.0,36.1373,36.1966,36.0088,36.0385,151062.0
2024-07-26 09:50:00,36.48,36.59,36.41,36.55,137524.0,36.0582,36.1669,35.989,36.1274,137524.0
2024-07-26 10:00:00,36.55,36.69,36.5,36.59,211997.0,36.1274,36.2658,36.078,36.1669,211997.0
2024-07-26 10:10:00,36.6,36.76,36.6,36.65,81856.0,36.1768,36.335,36.1768,36.2263,81856.0
2024-07-26 10:20:00,36.65,36.67,36.42,36.42,49387.0,36.2263,36.246,35.9989,35.9989,49387.0
2024-07-26 10:30:00,36.43,36.47,36.31,36.35,58508.0,36.0088,36.0483,35.8902,35.9297,58508.0
2024-07-26 10:40:00,36.35,36.58,36.35,36.52,50613.0,35.9297,36.1571,35.9297,36.0978,50613.0
2024-07-26 10:50:00,36.51,36.54,36.47,36.51,52255.0,36.0879,36.1175,36.0483,36.0879,52255.0
2024-07-26 11:00:00,36.49,36.56,36.45,36.48,26085.0,36.0681,36.1373,36.0286,36.0582,26085.0
2024-07-26 11:10:00,36.48,36.58,36.48,36.58,53284.0,36.0582,36.1571,36.0582,36.1571,53284.0
2024-07-26 11:20:00,36.6,36.67,36.58,36.62,33370.0,36.1768,36.246,36.1571,36.1966,33370.0
2024-07-26 11:30:00,36.63,36.66,36.59,36.66,29670.0,36.2065,36.2361,36.1669,36.2361,29670.0
2024-07-26 11:40:00,36.66,36.73,36.66,36.71,77545.0,36.2361,36.3053,36.2361,36.2856,77545.0
2024-07-26 11:50:00,36.72,36.74,36.59,36.6,32338.0,36.2954,36.3152,36.1669,36.1768,32338.0
2024-07-26 12:00:00,36.6,36.65,36.58,36.58,20413.0,36.1768,36.2263,36.1571,36.1571,20413.0
2024-07-26 12:10:00,36.58,36.61,36.53,36.59,39941.0,36.1571,36.1867,36.1076,36.1669,39941.0
2024-07-26 12:20:00,36.58,36.66,36.58,36.6,55265.0,36.1571,36.2361,36.1571,36.1768,55265.0
2024-07-26 12:30:00,36.61,36.62,36.53,36.54,31444.0,36.1867,36.1966,36.1076,36.1175,31444.0
2024-07-26 12:40:00,36.54,36.59,36.52,36.57,29905.0,36.1175,36.1669,36.0978,36.1472,29905.0
2024-07-26 12:50:00,36.58,36.59,36.55,36.58,24808.0,36.1571,36.1669,36.1274,36.1571,24808.0
2024-07-26 13:00:00,36.58,36.59,36.5,36.53,33184.0,36.1571,36.1669,36.078,36.1076,33184.0
2024-07-26 13:10:00,36.53,36.59,36.53,36.57,35244.0,36.1076,36.1669,36.1076,36.1472,35244.0
2024-07-26 13:20:00,36.56,36.63,36.54,36.54,62521.0,36.1373,36.2065,36.1175,36.1175,62521.0
2024-07-26 13:30:00,36.55,36.58,36.49,36.5,61142.0,36.1274,36.1571,36.0681,36.078,61142.0
2024-07-26 13:40:00,36.49,36.58,36.46,36.55,59373.0,36.0681,36.1571,36.0385,36.1274,59373.0
2024-07-26 13:50:00,36.56,36.56,36.55,36.55,17945.0,36.1373,36.1373,36.1274,36.1274,17945.0
2024-07-26 14:00:00,36.54,36.59,36.53,36.57,46942.0,36.1175,36.1669,36.1076,36.1472,46942.0
2024-07-26 14:10:00,36.58,36.71,36.58,36.66,174757.0,36.1571,36.2856,36.1571,36.2361,174757.0
2024-07-26 14:20:00,36.66,36.66,36.59,36.6,90653.0,36.2361,36.2361,36.1669,36.1768,90653.0
2024-07-26 14:30:00,36.6,36.6,36.55,36.58,40048.0,36.1768,36.1768,36.1274,36.1571,40048.0
2024-07-26 14:40:00,36.58,36.58,36.5,36.51,94504.0,36.1571,36.1571,36.078,36.0879,94504.0
2024-07-26 14:50:00,36.52,36.56,36.51,36.51,56219.0,36.0978,36.1373,36.0879,36.0879,56219.0
2024-07-26 15:00:00,36.5,36.5,36.44,36.47,32822.0,36.078,36.078,36.0187,36.0483,32822.0
2024-07-26 15:10:00,36.47,36.5,36.45,36.48,74239.0,36.0483,36.078,36.0286,36.0582,74239.0
2024-07-26 15:20:00,36.49,36.54,36.49,36.51,53443.0,36.0681,36.1175,36.0681,36.0879,53443.0
2024-07-26 15:30:00,36.5,36.52,36.47,36.47,76489.0,36.078,36.0978,36.0483,36.0483,76489.0
2024-07-26 15:40:00,36.47,36.53,36.47,36.53,113566.0,36.0483,36.1076,36.0483,36.1076,113566.0
2024-07-26 15:50:00,36.53,36.53,36.45,36.48,258710.0,36.1076,36.1076,36.0286,36.0582,258710.0
2024-07-29 09:30:00,36.6,36.64,36.38,36.62,288987.0,36.1768,36.2164,35.9594,36.1966,288987.0
2024-07-29 09:40:00,36.61,36.62,36.5,36.52,62928.0,36.1867,36.1966,36.078,36.0978,62928.0
2024-07-29 09:50:00,36.51,36.67,36.49,36.66,72256.0,36.0879,36.246,36.0681,36.2361,72256.0
2024-07-29 10:00:00,36.68,36.69,36.52,36.56,72334.0,36.2559,36.2658,36.0978,36.1373,72334.0
2024-07-29 10:10:00,36.56,36.58,36.39,36.39,57056.0,36.1373,36.1571,35.9693,35.9693,57056.0
2024-07-29 10:20:00,36.38,36.49,36.35,36.44,98343.0,35.9594,36.0681,35.9297,36.0187,98343.0
2024-07-29 10:30:00,36.43,36.45,36.33,36.36,71676.0,36.0088,36.0286,35.91,35.9396,71676.0
2024-07-29 10:40:00,36.35,36.38,36.22,36.23,96705.0,35.9297,35.9594,35.8012,35.8111,96705.0
2024-07-29 10:50:00,36.23,36.29,36.19,36.25,84542.0,35.8111,35.8704,35.7716,35.8309,84542.0
2024-07-29 11:00:00,36.24,36.27,36.19,36.24,20072.0,35.821,35.8506,35.7716,35.821,20072.0
2024-07-29 11:10:00,36.23,36.23,36.06,36.06,89764.0,35.8111,35.8111,35.6431,35.6431,89764.0
2024-07-29 11:20:00,36.08,36.28,36.08,36.28,57952.0,35.6628,35.8605,35.6628,35.8605,57952.0
2024-07-29 11:30:00,36.27,36.3,36.21,36.3,40546.0,35.8506,35.8803,35.7913,35.8803,40546.0
2024-07-29 11:40:00,36.29,36.35,36.26,36.35,39731.0,35.8704,35.9297,35.8408,35.9297,39731.0
2024-07-29 11:50:00,36.35,36.37,36.3,36.34,49280.0,35.9297,35.9495,35.8803,35.9198,49280.0
2024-07-29 12:00:00,36.35,36.38,36.33,36.36,48356.0,35.9297,35.9594,35.91,35.9396,48356.0
2024-07-29 12:10:00,36.35,36.38,36.31,36.37,30167.0,35.9297,35.9594,35.8902,35.9495,30167.0
2024-07-29 12:20:00,36.37,36.38,36.3,36.3,11715.0,35.9495,35.9594,35.8803,35.8803,11715.0
2024-07-29 12:30:00,36.3,36.34,36.3,36.34,14430.0,35.8803,35.9198,35.8803,35.9198,14430.0
2024-07-29 12:40:00,36.34,36.4,36.33,36.38,29954.0,35.9198,35.9791,35.91,35.9594,29954.0
2024-07-29 12:50:00,36.38,36.38,36.33,36.34,9474.0,35.9594,35.9594,35.91,35.9198,9474.0
2024-07-29 13:00:00,36.34,36.34,36.27,36.33,24280.0,35.9198,35.9198,35.8506,35.91,24280.0
2024-07-29 13:10:00,36.32,36.38,36.32,36.38,13335.0,35.9001,35.9594,35.9001,35.9594,13335.0
2024-07-29 13:20:00,36.37,36.38,36.32,36.33,9864.0,35.9495,35.9594,35.9001,35.91,9864.0
2024-07-29 13:30:00,36.32,36.37,36.31,36.37,5761.0,35.9001,35.9495,35.8902,35.9495,5761.0
2024-07-29 13:40:00,36.38,36.43,36.38,36.4,27020.0,35.9594,36.0088,35.9594,35.9791,27020.0
2024-07-29 13:50:00,36.39,36.39,36.35,36.35,6789.0,35.9693,35.9693,35.9297,35.9297,6789.0
2024-07-29 14:00:00,36.34,36.35,36.28,36.34,29833.0,35.9198,35.9297,35.8605,35.9198,29833.0
2024-07-29 14:10:00,36.34,36.38,36.34,36.38,17170.0,35.9198,35.9594,35.9198,35.9594,17170.0
2024-07-29 14:20:00,36.4,36.42,36.37,36.39,29179.0,35.9791,35.9989,35.9495,35.9693,29179.0
2024-07-29 14:30:00,36.4,36.41,36.38,36.4,19553.0,35.9791,35.989,35.9594,35.9791,19553.0
2024-07-29 14:40:00,36.4,36.41,36.35,36.37,14043.0,35.9791,35.989,35.9297,35.9495,14043.0
2024-07-29 14:50:00,36.36,36.42,36.35,36.41,23818.0,35.9396,35.9989,35.9297,35.989,23818.0
2024-07-29 15:00:00,36.4,36.45,36.4,36.44,26342.0,35.9791,36.0286,35.9791,36.0187,26342.0
2024-07-29 15:10:00,36.45,36.48,36.43,36.47,35028.0,36.0286,36.0582,36.0088,36.0483,35028.0
2024-07-29 15:20:00,36.48,36.6,36.48,36.58,45741.0,36.0582,36.1768,36.0582,36.1571,45741.0
2024-07-29 15:30:00,36.58,36.61,36.55,36.61,40205.0,36.1571,36.1867,36.1274,36.1867,40205.0
2024-07-29 15:40:00,36.6,36.63,36.58,36.6,41699.0,36.1768,36.2065,36.1571,36.1768,41699.0
2024-07-29 15:50:00,36.61,36.66,36.6,36.66,224012.0,36.1867,36.2361,36.1768,36.2361,224012.0
2024-07-30 09:30:00,36.91,36.93,36.66,36.89,307176.0,36.4832,36.503,36.2361,36.4635,307176.0
2024-07-30 09:40:00,36.89,36.98,36.73,36.78,67510.0,36.4635,36.5524,36.3053,36.3548,67510.0
2024-07-30 09:50:00,36.78,36.91,36.76,36.88,45112.0,36.3548,36.4832,36.335,36.4536,45112.0
2024-07-30 10:00:00,36.88,36.88,36.64,36.65,123428.0,36.4536,36.4536,36.2164,36.2263,123428.0
2024-07-30 10:10:00,36.68,36.71,36.64,36.71,46573.0,36.2559,36.2856,36.2164,36.2856,46573.0
2024-07-30 10:20:00,36.71,36.79,36.71,36.77,30503.0,36.2856,36.3646,36.2856,36.3449,30503.0
2024-07-30 10:30:00,36.75,36.82,36.7,36.74,50427.0,36.3251,36.3943,36.2757,36.3152,50427.0
2024-07-30 10:40:00,36.74,36.86,36.73,36.83,43784.0,36.3152,36.4338,36.3053,36.4042,43784.0
2024-07-30 10:50:00,36.83,36.83,36.63,36.63,74553.0,36.4042,36.4042,36.2065,36.2065,74553.0
2024-07-30 11:00:00,36.64,36.66,36.4,36.46,83006.0,36.2164,36.2361,35.9791,36.0385,83006.0
2024-07-30 11:10:00,36.47,36.54,36.46,36.52,68026.0,36.0483,36.1175,36.0385,36.0978,68026.0
2024-07-30 11:20:00,36.52,36.54,36.42,36.47,54649.0,36.0978,36.1175,35.9989,36.0483,54649.0
2024-07-30 11:30:00,36.46,36.49,36.41,36.44,52500.0,36.0385,36.0681,35.989,36.0187,52500.0
2024-07-30 11:40:00,36.45,36.45,36.39,36.44,32490.0,36.0286,36.0286,35.9693,36.0187,32490.0
2024-07-30 11:50:00,36.41,36.5,36.4,36.5,44322.0,35.989,36.078,35.9791,36.078,44322.0
2024-07-30 12:00:00,36.5,36.59,36.5,36.59,33793.0,36.078,36.1669,36.078,36.1669,33793.0
2024-07-30 12:10:00,36.6,36.63,36.56,36.6,63864.0,36.1768,36.2065,36.1373,36.1768,63864.0
2024-07-30 12:20:00,36.61,36.63,36.59,36.61,36639.0,36.1867,36.2065,36.1669,36.1867,36639.0
2024-07-30 12:30:00,36.6,36.67,36.56,36.66,27413.0,36.1768,36.246,36.1373,36.2361,27413.0
2024-07-30 12:40:00,36.66,36.76,36.63,36.74,55056.0,36.2361,36.335,36.2065,36.3152,55056.0
2024-07-30 12:50:00,36.74,36.75,36.64,36.74,66834.0,36.3152,36.3251,36.2164,36.3152,66834.0
2024-07-30 13:00:00,36.73,36.9,36.73,36.78,252877.0,36.3053,36.4734,36.3053,36.3548,252877.0
2024-07-30 13:10:00,36.76,36.78,36.7,36.76,71298.0,36.335,36.3548,36.2757,36.335,71298.0
2024-07-30 13:20:00,36.76,36.89,36.75,36.87,39110.0,36.335,36.4635,36.3251,36.4437,39110.0
2024-07-30 13:30:00,36.88,36.97,36.84,36.97,60189.0,36.4536,36.5426,36.4141,36.5426,60189.0
2024-07-30 13:40:00,36.97,36.97,36.85,36.9,59324.0,36.5426,36.5426,36.4239,36.4734,59324.0
2024-07-30 13:50:00,36.9,36.92,36.86,36.92,49681.0,36.4734,36.4931,36.4338,36.4931,49681.0
2024-07-30 14:00:00,36.91,36.91,36.84,36.87,28208.0,36.4832,36.4832,36.4141,36.4437,28208.0
2024-07-30 14:10:00,36.88,36.93,36.87,36.91,34131.0,36.4536,36.503,36.4437,36.4832,34131.0
2024-07-30 14:20:00,36.91,36.95,36.85,36.86,31082.0,36.4832,36.5228,36.4239,36.4338,31082.0
2024-07-30 14:30:00,36.86,36.89,36.84,36.88,23442.0,36.4338,36.4635,36.4141,36.4536,23442.0
2024-07-30 14:40:00,36.88,36.9,36.84,36.84,22133.0,36.4536,36.4734,36.4141,36.4141,22133.0
2024-07-30 14:50:00,36.85,36.9,36.85,36.89,16235.0,36.4239,36.4734,36.4239,36.4635,16235.0
2024-07-30 15:00:00,36.89,36.91,36.88,36.91,28728.0,36.4635,36.4832,36.4536,36.4832,28728.0
2024-07-30 15:10:00,36.91,36.93,36.9,36.93,18533.0,36.4832,36.503,36.4734,36.503,18533.0
2024-07-30 15:20:00,36.94,37.02,36.94,37.02,62623.0,36.5129,36.592,36.5129,36.592,62623.0
2024-07-30 15:30:00,37.01,37.01,36.91,36.91,79070.0,36.5821,36.5821,36.4832,36.4832,79070.0
2024-07-30 15:40:00,36.92,37.02,36.92,37.02,77344.0,36.4931,36.592,36.4931,36.592,77344.0
2024-07-30 15:50:00,37.02,37.02,36.9,36.92,262940.0,36.592,36.592,36.4734,36.4931,262940.0
2024-07-31 09:30:00,37.64,37.84,37.58,37.82,307462.0,37.2048,37.4025,37.1455,37.3827,307462.0
2024-07-31 09:40:00,37.82,37.9,37.56,37.59,112099.0,37.3827,37.4618,37.1257,37.1554,112099.0
2024-07-31 09:50:00,37.58,37.79,37.56,37.74,224078.0,37.1455,37.3531,37.1257,37.3037,224078.0
2024-07-31 10:00:00,37.73,37.79,37.68,37.79,92337.0,37.2938,37.3531,37.2443,37.3531,92337.0
2024-07-31 10:10:00,37.79,37.85,37.74,37.76,72939.0,37.3531,37.4124,37.3037,37.3234,72939.0
2024-07-31 10:20:00,37.76,37.8,37.64,37.8,47988.0,37.3234,37.363,37.2048,37.363,47988.0
2024-07-31 10:30:00,37.79,37.88,37.76,37.82,56139.0,37.3531,37.442,37.3234,37.3827,56139.0
2024-07-31 10:40:00,37.81,37.84,37.75,37.81,64837.0,37.3728,37.4025,37.3135,37.3728,64837.0
2024-07-31 10:50:00,37.8,37.84,37.66,37.81,69259.0,37.363,37.4025,37.2246,37.3728,69259.0
2024-07-31 11:00:00,37.81,37.84,37.69,37.73,56206.0,37.3728,37.4025,37.2542,37.2938,56206.0
2024-07-31 11:10:00,37.73,37.76,37.69,37.71,48204.0,37.2938,37.3234,37.2542,37.274,48204.0
2024-07-31 11:20:00,37.72,37.74,37.64,37.66,64775.0,37.2839,37.3037,37.2048,37.2246,64775.0
2024-07-31 11:30:00,37.67,37.84,37.67,37.82,42701.0,37.2345,37.4025,37.2345,37.3827,42701.0
2024-07-31 11:40:00,37.83,37.84,37.75,37.8,52781.0,37.3926,37.4025,37.3135,37.363,52781.0
2024-07-31 11:50:00,37.8,37.8,37.74,37.74,25880.0,37.363,37.363,37.3037,37.3037,25880.0
2024-07-31 12:00:00,37.74,37.82,37.73,37.82,40871.0,37.3037,37.3827,37.2938,37.3827,40871.0
2024-07-31 12:10:00,37.81,37.84,37.73,37.73,39119.0,37.3728,37.4025,37.2938,37.2938,39119.0
2024-07-31 12:20:00,37.74,37.78,37.74,37.77,14583.0,37.3037,37.3432,37.3037,37.3333,14583.0
2024-07-31 12:30:00,37.78,37.78,37.69,37.72,40931.0,37.3432,37.3432,37.2542,37.2839,40931.0
2024-07-31 12:40:00,37.73,37.74,37.69,37.73,27573.0,37.2938,37.3037,37.2542,37.2938,27573.0
2024-07-31 12:50:00,37.72,37.73,37.69,37.73,32581.0,37.2839,37.2938,37.2542,37.2938,32581.0
2024-07-31 13:00:00,37.71,37.72,37.65,37.65,44950.0,37.274,37.2839,37.2147,37.2147,44950.0
2024-07-31 13:10:00,37.65,37.68,37.63,37.63,32696.0,37.2147,37.2443,37.1949,37.1949,32696.0
2024-07-31 13:20:00,37.63,37.66,37.6,37.66,46263.0,37.1949,37.2246,37.1653,37.2246,46263.0
2024-07-31 13:30:00,37.65,37.65,37.58,37.61,63458.0,37.2147,37.2147,37.1455,37.1752,63458.0
2024-07-31 13:40:00,37.62,37.67,37.62,37.67,37770.0,37.185,37.2345,37.185,37.2345,37770.0
2024-07-31 13:50:00,37.68,37.7,37.63,37.65,50966.0,37.2443,37.2641,37.1949,37.2147,50966.0
2024-07-31 14:00:00,37.65,37.65,37.45,37.48,182736.0,37.2147,37.2147,37.017,37.0467,182736.0
2024-07-31 14:10:00,37.48,37.51,37.4,37.44,88815.0,37.0467,37.0763,36.9676,37.0071,88815.0
2024-07-31 14:20:00,37.43,37.49,37.42,37.47,133153.0,36.9972,37.0565,36.9874,37.0368,133153.0
2024-07-31 14:30:00,37.48,37.65,37.47,37.63,216239.0,37.0467,37.2147,37.0368,37.1949,216239.0
2024-07-31 14:40:00,37.63,37.96,37.62,37.96,201994.0,37.1949,37.5211,37.185,37.5211,201994.0
2024-07-31 14:50:00,37.96,37.99,37.88,37.94,194312.0,37.5211,37.5508,37.442,37.5013,194312.0
2024-07-31 15:00:00,37.94,37.95,37.78,37.78,307082.0,37.5013,37.5112,37.3432,37.3432,307082.0
2024-07-31 15:10:00,37.78,37.81,37.65,37.76,279572.0,37.3432,37.3728,37.2147,37.3234,279572.0
2024-07-31 15:20:00,37.75,37.8,37.7,37.74,241711.0,37.3135,37.363,37.2641,37.3037,241711.0
2024-07-31 15:30:00,37.74,37.94,37.67,37.93,338029.0,37.3037,37.5013,37.2345,37.4915,338029.0
2024-07-31 15:40:00,37.92,37.99,37.89,37.91,479927.0,37.4816,37.5508,37.4519,37.4717,479927.0
2024-07-31 15:50:00,37.91,37.96,37.81,37.91,670927.0,37.4717,37.5211,37.3728,37.4717,670927.0
2024-08-01 09:30:00,37.95,38.21,37.71,38.12,410657.0,37.5112,37.7682,37.274,37.6793,410657.0
2024-08-01 09:40:00,38.12,38.17,37.83,37.86,206967.0,37.6793,37.7287,37.3926,37.4223,206967.0
2024-08-01 09:50:00,37.86,37.96,37.83,37.87,134291.0,37.4223,37.5211,37.3926,37.4321,134291.0
2024-08-01 10:00:00,37.88,38.02,37.59,37.61,173526.0,37.442,37.5804,37.1554,37.1752,173526.0
2024-08-01 10:10:00,37.6,37.65,37.52,37.54,117096.0,37.1653,37.2147,37.0862,37.106,117096.0
2024-08-01 10:20:00,37.54,37.6,37.45,37.51,126721.0,37.106,37.1653,37.017,37.0763,126721.0
2024-08-01 10:30:00,37.5,37.57,37.4,37.55,112018.0,37.0664,37.1356,36.9676,37.1158,112018.0
2024-08-01 10:40:00,37.56,37.56,37.27,37.29,97567.0,37.1257,37.1257,36.8391,36.8589,97567.0
2024-08-01 10:50:00,37.3,37.4,37.27,37.35,93363.0,36.8687,36.9676,36.8391,36.9182,93363.0
2024-08-01 11:00:00,37.35,37.44,37.26,37.28,88371.0,36.9182,37.0071,36.8292,36.849,88371.0
2024-08-01 11:10:00,37.28,37.36,37.23,37.28,62798.0,36.849,36.928,36.7995,36.849,62798.0
2024-08-01 11:20:00,37.28,37.32,37.22,37.24,68864.0,36.849,36.8885,36.7897,36.8094,68864.0
2024-08-01 11:30:00,37.24,37.35,37.21,37.31,43600.0,36.8094,36.9182,36.7798,36.8786,43600.0
2024-08-01 11:40:00,37.31,37.31,37.09,37.14,85281.0,36.8786,36.8786,36.6612,36.7106,85281.0
2024-08-01 11:50:00,37.16,37.23,37.14,37.15,47937.0,36.7304,36.7995,36.7106,36.7205,47937.0
2024-08-01 12:00:00,37.13,37.23,37.09,37.19,51952.0,36.7007,36.7995,36.6612,36.76,51952.0
2024-08-01 12:10:00,37.2,37.23,37.16,37.18,51243.0,36.7699,36.7995,36.7304,36.7501,51243.0
2024-08-01 12:20:00,37.19,37.28,37.15,37.28,55746.0,36.76,36.849,36.7205,36.849,55746.0
2024-08-01 12:30:00,37.28,37.3,37.22,37.23,50484.0,36.849,36.8687,36.7897,36.7995,50484.0
2024-08-01 12:40:00,37.22,37.22,37.13,37.19,100864.0,36.7897,36.7897,36.7007,36.76,100864.0
2024-08-01 12:50:00,37.19,37.21,37.14,37.2,65163.0,36.76,36.7798,36.7106,36.7699,65163.0
2024-08-01 13:00:00,37.2,37.2,37.02,37.07,84890.0,36.7699,36.7699,36.592,36.6414,84890.0
2024-08-01 13:10:00,37.08,37.15,37.06,37.1,55589.0,36.6513,36.7205,36.6315,36.6711,55589.0
2024-08-01 13:20:00,37.1,37.11,37.04,37.06,57549.0,36.6711,36.6809,36.6117,36.6315,57549.0
2024-08-01 13:30:00,37.03,37.09,37.0,37.03,55213.0,36.6019,36.6612,36.5722,36.6019,55213.0
2024-08-01 13:40:00,37.02,37.03,36.95,36.99,54991.0,36.592,36.6019,36.5228,36.5623,54991.0
2024-08-01 13:50:00,36.99,37.07,36.98,37.07,47369.0,36.5623,36.6414,36.5524,36.6414,47369.0
2024-08-01 14:00:00,37.07,37.09,37.01,37.07,33677.0,36.6414,36.6612,36.5821,36.6414,33677.0
2024-08-01 14:10:00,37.05,37.05,36.84,36.85,66582.0,36.6216,36.6216,36.4141,36.4239,66582.0
2024-08-01 14:20:00,36.85,36.97,36.84,36.86,65000.0,36.4239,36.5426,36.4141,36.4338,65000.0
2024-08-01 14:30:00,36.87,36.88,36.81,36.87,97828.0,36.4437,36.4536,36.3844,36.4437,97828.0
2024-08-01 14:40:00,36.86,36.86,36.8,36.82,59482.0,36.4338,36.4338,36.3745,36.3943,59482.0
2024-08-01 14:50:00,36.83,36.94,36.83,36.9,148642.0,36.4042,36.5129,36.4042,36.4734,148642.0
2024-08-01 15:00:00,36.9,36.98,36.88,36.97,68010.0,36.4734,36.5524,36.4536,36.5426,68010.0
2024-08-01 15:10:00,36.96,37.04,36.94,37.03,51297.0,36.5327,36.6117,36.5129,36.6019,51297.0
2024-08-01 15:20:00,37.04,37.19,37.01,37.19,96408.0,36.6117,36.76,36.5821,36.76,96408.0
2024-08-01 15:30:00,37.2,37.23,37.16,37.19,89969.0,36.7699,36.7995,36.7304,36.76,89969.0
2024-08-01 15:40:00,37.2,37.3,37.18,37.29,86811.0,36.7699,36.8687,36.7501,36.8589,86811.0
2024-08-01 15:50:00,37.3,37.34,37.24,37.25,356334.0,36.8687,36.9083,36.8094,36.8193,356334.0
2024-08-02 09:30:00,37.76,38.06,37.71,37.75,406553.0,37.3234,37.62,37.274,37.3135,406553.0
2024-08-02 09:40:00,37.73,37.81,37.57,37.69,123210.0,37.2938,37.3728,37.1356,37.2542,123210.0
2024-08-02 09:50:00,37.69,37.77,37.57,37.65,100971.0,37.2542,37.3333,37.1356,37.2147,100971.0
2024-08-02 10:00:00,37.65,37.86,37.51,37.52,154228.0,37.2147,37.4223,37.0763,37.0862,154228.0
2024-08-02 10:10:00,37.51,37.51,37.2,37.2,127421.0,37.0763,37.0763,36.7699,36.7699,127421.0
2024-08-02 10:20:00,37.21,37.28,37.04,37.04,159146.0,36.7798,36.849,36.6117,36.6117,159146.0
2024-08-02 10:30:00,37.03,37.09,36.62,36.69,273191.0,36.6019,36.6612,36.1966,36.2658,273191.0
2024-08-02 10:40:00,36.68,36.76,36.56,36.62,121626.0,36.2559,36.335,36.1373,36.1966,121626.0
2024-08-02 10:50:00,36.61,36.66,36.39,36.47,133108.0,36.1867,36.2361,35.9693,36.0483,133108.0
2024-08-02 11:00:00,36.47,36.54,36.29,36.32,145589.0,36.0483,36.1175,35.8704,35.9001,145589.0
2024-08-02 11:10:00,36.31,36.41,36.11,36.19,174106.0,35.8902,35.989,35.6925,35.7716,174106.0
2024-08-02 11:20:00,36.19,36.27,36.15,36.25,116871.0,35.7716,35.8506,35.732,35.8309,116871.0
2024-08-02 11:30:00,36.26,36.32,36.14,36.14,180121.0,35.8408,35.9001,35.7222,35.7222,180121.0
2024-08-02 11:40:00,36.13,36.37,36.12,36.35,176453.0,35.7123,35.9495,35.7024,35.9297,176453.0
2024-08-02 11:50:00,36.35,36.45,36.32,36.33,200919.0,35.9297,36.0286,35.9001,35.91,200919.0
2024-08-02 12:00:00,36.33,36.4,36.2,36.33,130536.0,35.91,35.9791,35.7815,35.91,130536.0
2024-08-02 12:10:00,36.34,36.37,36.26,36.32,136937.0,35.9198,35.9495,35.8408,35.9001,136937.0
2024-08-02 12:20:00,36.32,36.46,36.31,36.39,80779.0,35.9001,36.0385,35.8902,35.9693,80779.0
2024-08-02 12:30:00,36.38,36.38,36.28,36.33,77308.0,35.9594,35.9594,35.8605,35.91,77308.0
2024-08-02 12:40:00,36.33,36.41,36.2,36.4,83107.0,35.91,35.989,35.7815,35.9791,83107.0
2024-08-02 12:50:00,36.4,36.45,36.28,36.29,74180.0,35.9791,36.0286,35.8605,35.8704,74180.0
2024-08-02 13:00:00,36.29,36.34,36.21,36.31,76648.0,35.8704,35.9198,35.7913,35.8902,76648.0
2024-08-02 13:10:00,36.32,36.38,36.31,36.32,79347.0,35.9001,35.9594,35.8902,35.9001,79347.0
2024-08-02 13:20:00,36.32,36.33,36.19,36.22,53049.0,35.9001,35.91,35.7716,35.8012,53049.0
2024-08-02 13:30:00,36.23,36.24,36.18,36.2,46495.0,35.8111,35.821,35.7617,35.7815,46495.0
2024-08-02 13:40:00,36.2,36.25,36.19,36.19,40196.0,35.7815,35.8309,35.7716,35.7716,40196.0
2024-08-02 13:50:00,36.18,36.22,36.12,36.16,72560.0,35.7617,35.8012,35.7024,35.7419,72560.0
2024-08-02 14:00:00,36.15,36.21,36.12,36.17,65334.0,35.732,35.7913,35.7024,35.7518,65334.0
2024-08-02 14:10:00,36.16,36.28,36.16,36.27,133237.0,35.7419,35.8605,35.7419,35.8506,133237.0
2024-08-02 14:20:00,36.27,36.4,36.27,36.37,110844.0,35.8506,35.9791,35.8506,35.9495,110844.0
2024-08-02 14:30:00,36.37,36.4,36.23,36.23,46107.0,35.9495,35.9791,35.8111,35.8111,46107.0
2024-08-02 14:40:00,36.23,36.25,36.2,36.21,73174.0,35.8111,35.8309,35.7815,35.7913,73174.0
2024-08-02 14:50:00,36.2,36.21,36.17,36.2,76090.0,35.7815,35.7913,35.7518,35.7815,76090.0
2024-08-02 15:00:00,36.2,36.2,36.09,36.18,135466.0,35.7815,35.7815,35.6727,35.7617,135466.0
2024-08-02 15:10:00,36.18,36.23,36.15,36.22,82143.0,35.7617,35.8111,35.732,35.8012,82143.0
2024-08-02 15:20:00,36.21,36.28,36.2,36.27,96603.0,35.7913,35.8605,35.7815,35.8506,96603.0
2024-08-02 15:30:00,36.28,36.35,36.27,36.27,109732.0,35.8605,35.9297,35.8506,35.8506,109732.0
2024-08-02 15:40:00,36.28,36.42,36.26,36.42,221102.0,35.8605,35.9989,35.8408,35.9989,221102.0
2024-08-02 15:50:00,36.42,36.51,36.38,36.51,474259.0,35.9989,36.0879,35.9594,36.0879,474259.0
2024-08-05 09:30:00,34.23,34.53,33.87,34.44,806666.0,33.8342,34.1308,33.4784,34.0418,806666.0
2024-08-05 09:40:00,34.43,34.6,34.1,34.56,366424.0,34.0319,34.2,33.7057,34.1604,366424.0
2024-08-05 09:50:00,34.54,34.54,34.33,34.43,197613.0,34.1407,34.1407,33.9331,34.0319,197613.0
2024-08-05 10:00:00,34.4,34.83,34.4,34.81,351840.0,34.0023,34.4273,34.0023,34.4075,351840.0
2024-08-05 10:10:00,34.82,34.92,34.68,34.9,201541.0,34.4174,34.5163,34.279,34.4965,201541.0
2024-08-05 10:20:00,34.9,35.04,34.72,34.72,183422.0,34.4965,34.6349,34.3186,34.3186,183422.0
2024-08-05 10:30:00,34.73,34.99,34.73,34.98,156789.0,34.3285,34.5854,34.3285,34.5756,156789.0
2024-08-05 10:40:00,34.98,35.1,34.91,34.98,123762.0,34.5756,34.6942,34.5064,34.5756,123762.0
2024-08-05 10:50:00,34.97,35.13,34.92,35.12,83871.0,34.5657,34.7238,34.5163,34.7139,83871.0
2024-08-05 11:00:00,35.14,35.39,35.14,35.34,160868.0,34.7337,34.9808,34.7337,34.9314,160868.0
2024-08-05 11:10:00,35.34,35.5,35.3,35.43,132571.0,34.9314,35.0896,34.8919,35.0204,132571.0
2024-08-05 11:20:00,35.42,35.52,35.32,35.32,114406.0,35.0105,35.1093,34.9116,34.9116,114406.0
2024-08-05 11:30:00,35.32,35.46,35.27,35.45,80526.0,34.9116,35.05,34.8622,35.0401,80526.0
2024-08-05 11:40:00,35.45,35.48,35.38,35.39,82276.0,35.0401,35.0698,34.9709,34.9808,82276.0
2024-08-05 11:50:00,35.38,35.45,35.34,35.39,65646.0,34.9709,35.0401,34.9314,34.9808,65646.0
2024-08-05 12:00:00,35.39,35.54,35.34,35.34,94750.0,34.9808,35.1291,34.9314,34.9314,94750.0
2024-08-05 12:10:00,35.34,35.46,35.34,35.45,104178.0,34.9314,35.05,34.9314,35.0401,104178.0
2024-08-05 12:20:00,35.45,35.59,35.44,35.57,53428.0,35.0401,35.1785,35.0302,35.1587,53428.0
2024-08-05 12:30:00,35.56,35.58,35.39,35.41,40662.0,35.1489,35.1686,34.9808,35.0006,40662.0
2024-08-05 12:40:00,35.41,35.45,35.29,35.29,177902.0,35.0006,35.0401,34.882,34.882,177902.0
2024-08-05 12:50:00,35.29,35.32,35.22,35.3,102460.0,34.882,34.9116,34.8128,34.8919,102460.0
2024-08-05 13:00:00,35.28,35.35,35.2,35.31,130618.0,34.8721,34.9413,34.793,34.9017,130618.0
2024-08-05 13:10:00,35.33,35.45,35.33,35.38,58118.0,34.9215,35.0401,34.9215,34.9709,58118.0
2024-08-05 13:20:00,35.37,35.4,35.27,35.27,60633.0,34.9611,34.9907,34.8622,34.8622,60633.0
2024-08-05 13:30:00,35.28,35.31,35.25,35.27,60808.0,34.8721,34.9017,34.8424,34.8622,60808.0
2024-08-05 13:40:00,35.27,35.31,35.23,35.31,66586.0,34.8622,34.9017,34.8227,34.9017,66586.0
2024-08-05 13:50:00,35.31,35.32,35.2,35.22,58863.0,34.9017,34.9116,34.793,34.8128,58863.0
2024-08-05 14:00:00,35.22,35.28,35.17,35.28,76845.0,34.8128,34.8721,34.7634,34.8721,76845.0
2024-08-05 14:10:00,35.27,35.38,35.24,35.36,67187.0,34.8622,34.9709,34.8326,34.9512,67187.0
2024-08-05 14:20:00,35.35,35.39,35.34,35.34,56706.0,34.9413,34.9808,34.9314,34.9314,56706.0
2024-08-05 14:30:00,35.33,35.39,35.32,35.35,76697.0,34.9215,34.9808,34.9116,34.9413,76697.0
2024-08-05 14:40:00,35.34,35.34,35.22,35.24,87302.0,34.9314,34.9314,34.8128,34.8326,87302.0
2024-08-05 14:50:00,35.25,35.27,35.2,35.22,54921.0,34.8424,34.8622,34.793,34.8128,54921.0
2024-08-05 15:00:00,35.23,35.32,35.23,35.29,71029.0,34.8227,34.9116,34.8227,34.882,71029.0
2024-08-05 15:10:00,35.3,35.32,35.24,35.24,83035.0,34.8919,34.9116,34.8326,34.8326,83035.0
2024-08-05 15:20:00,35.23,35.27,35.18,35.23,103342.0,34.8227,34.8622,34.7733,34.8227,103342.0
2024-08-05 15:30:00,35.23,35.29,35.2,35.23,143749.0,34.8227,34.882,34.793,34.8227,143749.0
2024-08-05 15:40:00,35.22,35.31,35.2,35.3,164683.0,34.8128,34.9017,34.793,34.8919,164683.0
2024-08-05 15:50:00,35.3,35.41,35.3,35.37,409032.0,34.8919,35.0006,34.8919,34.9611,409032.0
2024-08-06 09:30:00,35.15,35.3,34.93,35.21,280031.0,34.7436,34.8919,34.5261,34.8029,280031.0
2024-08-06 09:40:00,35.2,35.49,35.17,35.45,75674.0,34.793,35.0797,34.7634,35.0401,75674.0
2024-08-06 09:50:00,35.44,35.58,35.4,35.52,131895.0,35.0302,35.1686,34.9907,35.1093,131895.0
2024-08-06 10:00:00,35.51,35.74,35.39,35.73,166772.0,35.0994,35.3268,34.9808,35.3169,166772.0
2024-08-06 10:10:00,35.75,35.81,35.67,35.77,120713.0,35.3367,35.396,35.2576,35.3564,120713.0
2024-08-06 10:20:00,35.78,35.8,35.61,35.61,62479.0,35.3663,35.3861,35.1983,35.1983,62479.0
2024-08-06 10:30:00,35.62,35.76,35.49,35.67,92056.0,35.2082,35.3465,35.0797,35.2576,92056.0
2024-08-06 10:40:00,35.66,35.89,35.6,35.81,62285.0,35.2477,35.475,35.1884,35.396,62285.0
2024-08-06 10:50:00,35.8,35.8,35.65,35.72,82618.0,35.3861,35.3861,35.2378,35.307,82618.0
2024-08-06 11:00:00,35.72,35.73,35.59,35.6,98985.0,35.307,35.3169,35.1785,35.1884,98985.0
2024-08-06 11:10:00,35.6,35.65,35.46,35.53,91423.0,35.1884,35.2378,35.05,35.1192,91423.0
2024-08-06 11:20:00,35.53,35.57,35.44,35.44,79478.0,35.1192,35.1587,35.0302,35.0302,79478.0
2024-08-06 11:30:00,35.46,35.56,35.38,35.42,65771.0,35.05,35.1489,34.9709,35.0105,65771.0
2024-08-06 11:40:00,35.44,35.52,35.4,35.44,51410.0,35.0302,35.1093,34.9907,35.0302,51410.0
2024-08-06 11:50:00,35.46,35.46,35.37,35.45,124939.0,35.05,35.05,34.9611,35.0401,124939.0
2024-08-06 12:00:00,35.45,35.48,35.42,35.44,52459.0,35.0401,35.0698,35.0105,35.0302,52459.0
2024-08-06 12:10:00,35.43,35.53,35.42,35.5,30156.0,35.0204,35.1192,35.0105,35.0896,30156.0
2024-08-06 12:20:00,35.51,35.51,35.41,35.42,57983.0,35.0994,35.0994,35.0006,35.0105,57983.0
2024-08-06 12:30:00,35.43,35.43,35.38,35.43,41899.0,35.0204,35.0204,34.9709,35.0204,41899.0
2024-08-06 12:40:00,35.44,35.5,35.44,35.49,14707.0,35.0302,35.0896,35.0302,35.0797,14707.0
2024-08-06 12:50:00,35.49,35.57,35.44,35.53,38535.0,35.0797,35.1587,35.0302,35.1192,38535.0
2024-08-06 13:00:00,35.55,35.56,35.52,35.54,25254.0,35.139,35.1489,35.1093,35.1291,25254.0
2024-08-06 13:10:00,35.54,35.63,35.51,35.63,28399.0,35.1291,35.218,35.0994,35.218,28399.0
2024-08-06 13:20:00,35.63,35.67,35.58,35.67,16773.0,35.218,35.2576,35.1686,35.2576,16773.0
2024-08-06 13:30:00,35.7,35.78,35.68,35.77,61170.0,35.2872,35.3663,35.2675,35.3564,61170.0
2024-08-06 13:40:00,35.78,35.84,35.73,35.81,51768.0,35.3663,35.4256,35.3169,35.396,51768.0
2024-08-06 13:50:00,35.81,35.92,35.8,35.85,37003.0,35.396,35.5047,35.3861,35.4355,37003.0
2024-08-06 14:00:00,35.85,35.91,35.84,35.87,30134.0,35.4355,35.4948,35.4256,35.4553,30134.0
2024-08-06 14:10:00,35.87,35.92,35.87,35.91,38342.0,35.4553,35.5047,35.4553,35.4948,38342.0
2024-08-06 14:20:00,35.91,36.03,35.91,36.03,109566.0,35.4948,35.6134,35.4948,35.6134,109566.0
2024-08-06 14:30:00,36.03,36.03,35.98,36.02,39791.0,35.6134,35.6134,35.564,35.6035,39791.0
2024-08-06 14:40:00,36.01,36.03,35.98,36.0,53155.0,35.5937,35.6134,35.564,35.5838,53155.0
2024-08-06 14:50:00,35.99,35.99,35.76,35.76,73017.0,35.5739,35.5739,35.3465,35.3465,73017.0
2024-08-06 15:00:00,35.73,35.76,35.62,35.65,63500.0,35.3169,35.3465,35.2082,35.2378,63500.0
2024-08-06 15:10:00,35.65,35.73,35.61,35.63,84426.0,35.2378,35.3169,35.1983,35.218,84426.0
2024-08-06 15:20:00,35.64,35.77,35.64,35.71,52761.0,35.2279,35.3564,35.2279,35.2971,52761.0
2024-08-06 15:30:00,35.73,35.81,35.68,35.78,78294.0,35.3169,35.396,35.2675,35.3663,78294.0
2024-08-06 15:40:00,35.78,35.81,35.67,35.67,106402.0,35.3663,35.396,35.2576,35.2576,106402.0
2024-08-06 15:50:00,35.66,35.67,35.59,35.62,285867.0,35.2477,35.2576,35.1785,35.2082,285867.0
2024-08-07 09:30:00,36.01,36.24,35.92,35.92,267890.0,35.5937,35.821,35.5047,35.5047,267890.0
2024-08-07 09:40:00,35.91,35.96,35.76,35.83,59390.0,35.4948,35.5442,35.3465,35.4157,59390.0
2024-08-07 09:50:00,35.83,35.89,35.74,35.83,27353.0,35.4157,35.475,35.3268,35.4157,27353.0
2024-08-07 10:00:00,35.8,35.84,35.66,35.71,45345.0,35.3861,35.4256,35.2477,35.2971,45345.0
2024-08-07 10:10:00,35.72,35.77,35.67,35.71,44948.0,35.307,35.3564,35.2576,35.2971,44948.0
2024-08-07 10:20:00,35.71,35.95,35.71,35.84,66416.0,35.2971,35.5343,35.2971,35.4256,66416.0
2024-08-07 10:30:00,35.8,35.89,35.76,35.88,28936.0,35.3861,35.475,35.3465,35.4652,28936.0
2024-08-07 10:40:00,35.88,35.95,35.86,35.87,48152.0,35.4652,35.5343,35.4454,35.4553,48152.0
2024-08-07 10:50:00,35.88,35.89,35.7,35.73,43537.0,35.4652,35.475,35.2872,35.3169,43537.0
2024-08-07 11:00:00,35.75,35.85,35.7,35.82,24429.0,35.3367,35.4355,35.2872,35.4059,24429.0
2024-08-07 11:10:00,35.83,35.85,35.77,35.82,23101.0,35.4157,35.4355,35.3564,35.4059,23101.0
2024-08-07 11:20:00,35.82,35.9,35.74,35.78,27617.0,35.4059,35.4849,35.3268,35.3663,27617.0
2024-08-07 11:30:00,35.76,35.78,35.71,35.74,31843.0,35.3465,35.3663,35.2971,35.3268,31843.0
2024-08-07 11:40:00,35.73,35.74,35.6,35.64,46002.0,35.3169,35.3268,35.1884,35.2279,46002.0
2024-08-07 11:50:00,35.63,35.67,35.6,35.6,23592.0,35.218,35.2576,35.1884,35.1884,23592.0
2024-08-07 12:00:00,35.59,35.59,35.44,35.47,32692.0,35.1785,35.1785,35.0302,35.0599,32692.0
2024-08-07 12:10:00,35.48,35.59,35.48,35.54,15477.0,35.0698,35.1785,35.0698,35.1291,15477.0
2024-08-07 12:20:00,35.54,35.62,35.54,35.59,24803.0,35.1291,35.2082,35.1291,35.1785,24803.0
2024-08-07 12:30:00,35.58,35.58,35.52,35.58,17986.0,35.1686,35.1686,35.1093,35.1686,17986.0
2024-08-07 12:40:00,35.57,35.6,35.49,35.49,19086.0,35.1587,35.1884,35.0797,35.0797,19086.0
2024-08-07 12:50:00,35.49,35.52,35.45,35.48,24886.0,35.0797,35.1093,35.0401,35.0698,24886.0
2024-08-07 13:00:00,35.48,35.48,35.27,35.27,40470.0,35.0698,35.0698,34.8622,34.8622,40470.0
2024-08-07 13:10:00,35.28,35.32,35.18,35.2,41698.0,34.8721,34.9116,34.7733,34.793,41698.0
2024-08-07 13:20:00,35.19,35.26,35.14,35.17,47897.0,34.7831,34.8523,34.7337,34.7634,47897.0
2024-08-07 13:30:00,35.16,35.28,35.16,35.26,27009.0,34.7535,34.8721,34.7535,34.8523,27009.0
2024-08-07 13:40:00,35.25,35.26,35.12,35.13,31349.0,34.8424,34.8523,34.7139,34.7238,31349.0
2024-08-07 13:50:00,35.14,35.14,34.93,34.97,61068.0,34.7337,34.7337,34.5261,34.5657,61068.0
2024-08-07 14:00:00,34.97,34.98,34.84,34.85,49393.0,34.5657,34.5756,34.4372,34.4471,49393.0
2024-08-07 14:10:00,34.85,34.86,34.63,34.64,52070.0,34.4471,34.457,34.2296,34.2395,52070.0
2024-08-07 14:20:00,34.64,34.85,34.64,34.78,102022.0,34.2395,34.4471,34.2395,34.3779,102022.0
2024-08-07 14:30:00,34.77,34.77,34.61,34.68,141466.0,34.368,34.368,34.2098,34.279,141466.0
2024-08-07 14:40:00,34.68,34.74,34.59,34.63,101637.0,34.279,34.3383,34.1901,34.2296,101637.0
2024-08-07 14:50:00,34.63,34.7,34.59,34.69,75367.0,34.2296,34.2988,34.1901,34.2889,75367.0
2024-08-07 15:00:00,34.7,34.87,34.7,34.85,61241.0,34.2988,34.4668,34.2988,34.4471,61241.0
2024-08-07 15:10:00,34.86,34.94,34.83,34.9,102351.0,34.457,34.536,34.4273,34.4965,102351.0
2024-08-07 15:20:00,34.9,34.92,34.82,34.87,79086.0,34.4965,34.5163,34.4174,34.4668,79086.0
2024-08-07 15:30:00,34.86,34.93,34.8,34.93,110950.0,34.457,34.5261,34.3976,34.5261,110950.0
2024-08-07 15:40:00,34.92,34.94,34.83,34.91,129734.0,34.5163,34.536,34.4273,34.5064,129734.0
2024-08-07 15:50:00,34.9,34.91,34.67,34.71,850128.0,34.4965,34.5064,34.2691,34.3087,850128.0
2024-08-08 09:30:00,35.19,35.19,34.74,35.01,309013.0,34.7831,34.7831,34.3383,34.6052,309013.0
2024-08-08 09:40:00,35.03,35.16,34.92,35.04,65487.0,34.625,34.7535,34.5163,34.6349,65487.0
2024-08-08 09:50:00,35.03,35.24,34.97,35.24,90876.0,34.625,34.8326,34.5657,34.8326,90876.0
2024-08-08 10:00:00,35.26,35.34,35.13,35.34,78993.0,34.8523,34.9314,34.7238,34.9314,78993.0
2024-08-08 10:10:00,35.34,35.45,35.22,35.27,88895.0,34.9314,35.0401,34.8128,34.8622,88895.0
2024-08-08 10:20:00,35.26,35.42,35.2,35.42,85688.0,34.8523,35.0105,34.793,35.0105,85688.0
2024-08-08 10:30:00,35.43,35.47,35.34,35.41,62570.0,35.0204,35.0599,34.9314,35.0006,62570.0
2024-08-08 10:40:00,35.41,35.42,35.31,35.32,55344.0,35.0006,35.0105,34.9017,34.9116,55344.0
2024-08-08 10:50:00,35.31,35.38,35.28,35.38,94370.0,34.9017,34.9709,34.8721,34.9709,94370.0
2024-08-08 11:00:00,35.38,35.42,35.3,35.41,37138.0,34.9709,35.0105,34.8919,35.0006,37138.0
2024-08-08 11:10:00,35.44,35.44,35.32,35.36,47945.0,35.0302,35.0302,34.9116,34.9512,47945.0
2024-08-08 11:20:00,35.38,35.47,35.37,35.41,31049.0,34.9709,35.0599,34.9611,35.0006,31049.0
2024-08-08 11:30:00,35.4,35.52,35.4,35.46,44988.0,34.9907,35.1093,34.9907,35.05,44988.0
2024-08-08 11:40:00,35.46,35.56,35.42,35.44,52244.0,35.05,35.1489,35.0105,35.0302,52244.0
2024-08-08 11:50:00,35.44,35.6,35.44,35.56,73405.0,35.0302,35.1884,35.0302,35.1489,73405.0
2024-08-08 12:00:00,35.56,35.56,35.48,35.48,40795.0,35.1489,35.1489,35.0698,35.0698,40795.0
2024-08-08 12:10:00,35.48,35.52,35.45,35.47,28196.0,35.0698,35.1093,35.0401,35.0599,28196.0
2024-08-08 12:20:00,35.49,35.57,35.48,35.52,35308.0,35.0797,35.1587,35.0698,35.1093,35308.0
2024-08-08 12:30:00,35.52,35.52,35.38,35.38,84896.0,35.1093,35.1093,34.9709,34.9709,84896.0
2024-08-08 12:40:00,35.38,35.45,35.33,35.41,36723.0,34.9709,35.0401,34.9215,35.0006,36723.0
2024-08-08 12:50:00,35.44,35.47,35.37,35.37,32319.0,35.0302,35.0599,34.9611,34.9611,32319.0
2024-08-08 13:00:00,35.37,35.41,35.3,35.36,33682.0,34.9611,35.0006,34.8919,34.9512,33682.0
2024-08-08 13:10:00,35.37,35.48,35.37,35.48,27021.0,34.9611,35.0698,34.9611,35.0698,27021.0
2024-08-08 13:20:00,35.48,35.56,35.48,35.53,30094.0,35.0698,35.1489,35.0698,35.1192,30094.0
2024-08-08 13:30:00,35.53,35.55,35.47,35.52,28114.0,35.1192,35.139,35.0599,35.1093,28114.0
2024-08-08 13:40:00,35.53,35.59,35.53,35.59,39069.0,35.1192,35.1785,35.1192,35.1785,39069.0
2024-08-08 13:50:00,35.59,35.6,35.55,35.58,41306.0,35.1785,35.1884,35.139,35.1686,41306.0
2024-08-08 14:00:00,35.58,35.69,35.57,35.69,45274.0,35.1686,35.2774,35.1587,35.2774,45274.0
2024-08-08 14:10:00,35.7,35.73,35.67,35.69,63751.0,35.2872,35.3169,35.2576,35.2774,63751.0
2024-08-08 14:20:00,35.69,35.74,35.66,35.74,93078.0,35.2774,35.3268,35.2477,35.3268,93078.0
2024-08-08 14:30:00,35.75,35.75,35.69,35.7,42936.0,35.3367,35.3367,35.2774,35.2872,42936.0
2024-08-08 14:40:00,35.7,35.7,35.65,35.66,41316.0,35.2872,35.2872,35.2378,35.2477,41316.0
2024-08-08 14:50:00,35.66,35.69,35.63,35.68,37182.0,35.2477,35.2774,35.218,35.2675,37182.0
2024-08-08 15:00:00,35.67,35.68,35.56,35.68,38773.0,35.2576,35.2675,35.1489,35.2675,38773.0
2024-08-08 15:10:00,35.67,35.73,35.67,35.71,69110.0,35.2576,35.3169,35.2576,35.2971,69110.0
2024-08-08 15:20:00,35.72,35.74,35.63,35.63,57755.0,35.307,35.3268,35.218,35.218,57755.0
2024-08-08 15:30:00,35.63,35.63,35.56,35.56,60216.0,35.218,35.218,35.1489,35.1489,60216.0
2024-08-08 15:40:00,35.56,35.63,35.55,35.55,96263.0,35.1489,35.218,35.139,35.139,96263.0
2024-08-08 15:50:00,35.54,35.57,35.5,35.55,390098.0,35.1291,35.1587,35.0896,35.139,390098.0
2024-08-09 09:30:00,35.82,35.89,35.39,35.41,356439.0,35.4059,35.475,34.9808,35.0006,356439.0
2024-08-09 09:40:00,35.41,35.47,35.21,35.22,67969.0,35.0006,35.0599,34.8029,34.8128,67969.0
2024-08-09 09:50:00,35.22,35.39,35.21,35.38,31645.0,34.8128,34.9808,34.8029,34.9709,31645.0
2024-08-09 10:00:00,35.37,35.52,35.33,35.45,31986.0,34.9611,35.1093,34.9215,35.0401,31986.0
2024-08-09 10:10:00,35.45,35.64,35.45,35.63,61761.0,35.0401,35.2279,35.0401,35.218,61761.0
2024-08-09 10:20:00,35.63,35.7,35.59,35.67,60379.0,35.218,35.2872,35.1785,35.2576,60379.0
2024-08-09 10:30:00,35.69,35.76,35.67,35.69,46698.0,35.2774,35.3465,35.2576,35.2774,46698.0
2024-08-09 10:40:00,35.68,35.77,35.65,35.69,32403.0,35.2675,35.3564,35.2378,35.2774,32403.0
2024-08-09 10:50:00,35.68,35.72,35.6,35.65,39935.0,35.2675,35.307,35.1884,35.2378,39935.0
2024-08-09 11:00:00,35.64,35.66,35.58,35.62,20792.0,35.2279,35.2477,35.1686,35.2082,20792.0
2024-08-09 11:10:00,35.64,35.71,35.58,35.7,28870.0,35.2279,35.2971,35.1686,35.2872,28870.0
2024-08-09 11:20:00,35.7,35.73,35.62,35.63,17187.0,35.2872,35.3169,35.2082,35.218,17187.0
2024-08-09 11:30:00,35.62,35.7,35.59,35.7,30863.0,35.2082,35.2872,35.1785,35.2872,30863.0
2024-08-09 11:40:00,35.71,35.83,35.7,35.83,27858.0,35.2971,35.4157,35.2872,35.4157,27858.0
2024-08-09 11:50:00,35.81,35.81,35.67,35.68,24982.0,35.396,35.396,35.2576,35.2675,24982.0
2024-08-09 12:00:00,35.68,35.72,35.63,35.65,14372.0,35.2675,35.307,35.218,35.2378,14372.0
2024-08-09 12:10:00,35.64,35.65,35.51,35.64,29024.0,35.2279,35.2378,35.0994,35.2279,29024.0
2024-08-09 12:20:00,35.65,35.65,35.56,35.65,19639.0,35.2378,35.2378,35.1489,35.2378,19639.0
2024-08-09 12:30:00,35.63,35.71,35.63,35.71,18037.0,35.218,35.2971,35.218,35.2971,18037.0
2024-08-09 12:40:00,35.71,35.81,35.71,35.79,23865.0,35.2971,35.396,35.2971,35.3762,23865.0
2024-08-09 12:50:00,35.79,35.79,35.75,35.78,15630.0,35.3762,35.3762,35.3367,35.3663,15630.0
2024-08-09 13:00:00,35.78,35.82,35.75,35.77,24976.0,35.3663,35.4059,35.3367,35.3564,24976.0
2024-08-09 13:10:00,35.76,35.82,35.73,35.79,22099.0,35.3465,35.4059,35.3169,35.3762,22099.0
2024-08-09 13:20:00,35.8,35.8,35.75,35.8,21426.0,35.3861,35.3861,35.3367,35.3861,21426.0
2024-08-09 13:30:00,35.81,35.86,35.8,35.84,23119.0,35.396,35.4454,35.3861,35.4256,23119.0
2024-08-09 13:40:00,35.84,35.84,35.73,35.76,28463.0,35.4256,35.4256,35.3169,35.3465,28463.0
2024-08-09 13:50:00,35.75,35.75,35.68,35.7,21805.0,35.3367,35.3367,35.2675,35.2872,21805.0
2024-08-09 14:00:00,35.69,35.71,35.65,35.69,23673.0,35.2774,35.2971,35.2378,35.2774,23673.0
2024-08-09 14:10:00,35.69,35.69,35.6,35.62,24636.0,35.2774,35.2774,35.1884,35.2082,24636.0
2024-08-09 14:20:00,35.62,35.66,35.6,35.62,19580.0,35.2082,35.2477,35.1884,35.2082,19580.0
2024-08-09 14:30:00,35.61,35.67,35.55,35.67,45074.0,35.1983,35.2576,35.139,35.2576,45074.0
2024-08-09 14:40:00,35.68,35.71,35.66,35.7,16496.0,35.2675,35.2971,35.2477,35.2872,16496.0
2024-08-09 14:50:00,35.69,35.72,35.66,35.72,8707.0,35.2774,35.307,35.2477,35.307,8707.0
2024-08-09 15:00:00,35.73,35.74,35.67,35.71,37479.0,35.3169,35.3268,35.2576,35.2971,37479.0
2024-08-09 15:10:00,35.71,35.76,35.69,35.76,19640.0,35.2971,35.3465,35.2774,35.3465,19640.0
2024-08-09 15:20:00,35.76,35.76,35.7,35.7,22656.0,35.3465,35.3465,35.2872,35.2872,22656.0
2024-08-09 15:30:00,35.7,35.75,35.68,35.74,65560.0,35.2872,35.3367,35.2675,35.3268,65560.0
2024-08-09 15:40:00,35.77,35.79,35.73,35.73,62931.0,35.3564,35.3762,35.3169,35.3169,62931.0
2024-08-09 15:50:00,35.74,35.87,35.72,35.85,154535.0,35.3268,35.4553,35.307,35.4355,154535.0
2024-08-12 09:30:00,36.16,36.59,36.06,36.51,328029.0,35.7419,36.1669,35.6431,36.0879,328029.0
2024-08-12 09:40:00,36.53,36.69,36.45,36.51,87525.0,36.1076,36.2658,36.0286,36.0879,87525.0
2024-08-12 09:50:00,36.51,36.66,36.47,36.47,136317.0,36.0879,36.2361,36.0483,36.0483,136317.0
2024-08-12 10:00:00,36.49,36.5,36.35,36.35,97387.0,36.0681,36.078,35.9297,35.9297,97387.0
2024-08-12 10:10:00,36.38,36.4,36.21,36.21,137923.0,35.9594,35.9791,35.7913,35.7913,137923.0
2024-08-12 10:20:00,36.21,36.22,36.07,36.19,135069.0,35.7913,35.8012,35.653,35.7716,135069.0
2024-08-12 10:30:00,36.19,36.29,36.15,36.18,156754.0,35.7716,35.8704,35.732,35.7617,156754.0
2024-08-12 10:40:00,36.19,36.4,36.13,36.4,150500.0,35.7716,35.9791,35.7123,35.9791,150500.0
2024-08-12 10:50:00,36.39,36.47,36.35,36.42,84395.0,35.9693,36.0483,35.9297,35.9989,84395.0
2024-08-12 11:00:00,36.42,36.45,36.34,36.4,84154.0,35.9989,36.0286,35.9198,35.9791,84154.0
2024-08-12 11:10:00,36.41,36.5,36.39,36.47,116526.0,35.989,36.078,35.9693,36.0483,116526.0
2024-08-12 11:20:00,36.46,36.46,36.28,36.43,136698.0,36.0385,36.0385,35.8605,36.0088,136698.0
2024-08-12 11:30:00,36.42,36.49,36.38,36.48,111065.0,35.9989,36.0681,35.9594,36.0582,111065.0
2024-08-12 11:40:00,36.47,36.66,36.43,36.64,144953.0,36.0483,36.2361,36.0088,36.2164,144953.0
2024-08-12 11:50:00,36.65,36.85,36.65,36.84,91189.0,36.2263,36.4239,36.2263,36.4141,91189.0
2024-08-12 12:00:00,36.84,36.92,36.77,36.9,119717.0,36.4141,36.4931,36.3449,36.4734,119717.0
2024-08-12 12:10:00,36.89,37.02,36.88,36.9,300142.0,36.4635,36.592,36.4536,36.4734,300142.0
2024-08-12 12:20:00,36.88,36.89,36.77,36.82,100378.0,36.4536,36.4635,36.3449,36.3943,100378.0
2024-08-12 12:30:00,36.81,36.9,36.81,36.83,103343.0,36.3844,36.4734,36.3844,36.4042,103343.0
2024-08-12 12:40:00,36.83,36.87,36.81,36.84,79196.0,36.4042,36.4437,36.3844,36.4141,79196.0
2024-08-12 12:50:00,36.83,36.89,36.74,36.76,109581.0,36.4042,36.4635,36.3152,36.335,109581.0
2024-08-12 13:00:00,36.74,36.83,36.69,36.79,54202.0,36.3152,36.4042,36.2658,36.3646,54202.0
2024-08-12 13:10:00,36.79,36.87,36.79,36.86,47578.0,36.3646,36.4437,36.3646,36.4338,47578.0
2024-08-12 13:20:00,36.85,36.9,36.83,36.9,85178.0,36.4239,36.4734,36.4042,36.4734,85178.0
2024-08-12 13:30:00,36.91,36.98,36.9,36.96,56566.0,36.4832,36.5524,36.4734,36.5327,56566.0
2024-08-12 13:40:00,36.96,37.01,36.95,36.99,77640.0,36.5327,36.5821,36.5228,36.5623,77640.0
2024-08-12 13:50:00,36.97,36.98,36.88,36.95,100679.0,36.5426,36.5524,36.4536,36.5228,100679.0
2024-08-12 14:00:00,36.95,37.01,36.9,36.94,100491.0,36.5228,36.5821,36.4734,36.5129,100491.0
2024-08-12 14:10:00,36.94,36.97,36.92,36.93,80602.0,36.5129,36.5426,36.4931,36.503,80602.0
2024-08-12 14:20:00,36.93,37.01,36.93,36.94,91306.0,36.503,36.5821,36.503,36.5129,91306.0
2024-08-12 14:30:00,36.93,37.07,36.91,37.06,106918.0,36.503,36.6414,36.4832,36.6315,106918.0
2024-08-12 14:40:00,37.05,37.07,37.0,37.07,97912.0,36.6216,36.6414,36.5722,36.6414,97912.0
2024-08-12 14:50:00,37.07,37.1,37.01,37.01,102218.0,36.6414,36.6711,36.5821,36.5821,102218.0
2024-08-12 15:00:00,37.01,37.05,36.98,37.0,81828.0,36.5821,36.6216,36.5524,36.5722,81828.0
2024-08-12 15:10:00,37.0,37.04,36.94,37.03,98888.0,36.5722,36.6117,36.5129,36.6019,98888.0
2024-08-12 15:20:00,37.04,37.04,36.98,37.0,102733.0,36.6117,36.6117,36.5524,36.5722,102733.0
2024-08-12 15:30:00,37.0,37.02,36.94,36.95,118892.0,36.5722,36.592,36.5129,36.5228,118892.0
2024-08-12 15:40:00,36.94,36.94,36.83,36.85,188685.0,36.5129,36.5129,36.4042,36.4239,188685.0
2024-08-12 15:50:00,36.84,36.91,36.82,36.9,429292.0,36.4141,36.4832,36.3943,36.4734,429292.0
2024-08-13 09:30:00,36.8,37.11,36.75,36.94,366916.0,36.3745,36.6809,36.3251,36.5129,366916.0
2024-08-13 09:40:00,36.95,37.11,36.93,37.11,86873.0,36.5228,36.6809,36.503,36.6809,86873.0
2024-08-13 09:50:00,37.11,37.27,37.08,37.16,94369.0,36.6809,36.8391,36.6513,36.7304,94369.0
2024-08-13 10:00:00,37.15,37.18,37.11,37.18,41832.0,36.7205,36.7501,36.6809,36.7501,41832.0
2024-08-13 10:10:00,37.19,37.19,37.08,37.09,51136.0,36.76,36.76,36.6513,36.6612,51136.0
2024-08-13 10:20:00,37.1,37.17,37.04,37.13,53980.0,36.6711,36.7402,36.6117,36.7007,53980.0
2024-08-13 10:30:00,37.13,37.18,37.06,37.18,39015.0,36.7007,36.7501,36.6315,36.7501,39015.0
2024-08-13 10:40:00,37.19,37.27,37.19,37.25,48557.0,36.76,36.8391,36.76,36.8193,48557.0
2024-08-13 10:50:00,37.24,37.34,37.2,37.34,41893.0,36.8094,36.9083,36.7699,36.9083,41893.0
2024-08-13 11:00:00,37.34,37.38,37.3,37.3,75593.0,36.9083,36.9478,36.8687,36.8687,75593.0
2024-08-13 11:10:00,37.29,37.31,37.24,37.31,71885.0,36.8589,36.8786,36.8094,36.8786,71885.0
2024-08-13 11:20:00,37.3,37.35,37.23,37.23,67096.0,36.8687,36.9182,36.7995,36.7995,67096.0
2024-08-13 11:30:00,37.21,37.27,37.2,37.23,37223.0,36.7798,36.8391,36.7699,36.7995,37223.0
2024-08-13 11:40:00,37.23,37.28,37.23,37.27,20554.0,36.7995,36.849,36.7995,36.8391,20554.0
2024-08-13 11:50:00,37.27,37.31,37.23,37.25,36467.0,36.8391,36.8786,36.7995,36.8193,36467.0
2024-08-13 12:00:00,37.25,37.3,37.24,37.3,40091.0,36.8193,36.8687,36.8094,36.8687,40091.0
2024-08-13 12:10:00,37.31,37.39,37.3,37.37,44847.0,36.8786,36.9577,36.8687,36.9379,44847.0
2024-08-13 12:20:00,37.38,37.38,37.27,37.27,42828.0,36.9478,36.9478,36.8391,36.8391,42828.0
2024-08-13 12:30:00,37.27,37.33,37.27,37.32,32168.0,36.8391,36.8984,36.8391,36.8885,32168.0
2024-08-13 12:40:00,37.32,37.36,37.31,37.34,70108.0,36.8885,36.928,36.8786,36.9083,70108.0
2024-08-13 12:50:00,37.34,37.47,37.32,37.47,52641.0,36.9083,37.0368,36.8885,37.0368,52641.0
2024-08-13 13:00:00,37.47,37.48,37.39,37.43,30561.0,37.0368,37.0467,36.9577,36.9972,30561.0
2024-08-13 13:10:00,37.43,37.46,37.38,37.38,22716.0,36.9972,37.0269,36.9478,36.9478,22716.0
2024-08-13 13:20:00,37.38,37.4,37.35,37.36,53030.0,36.9478,36.9676,36.9182,36.928,53030.0
2024-08-13 13:30:00,37.36,37.38,37.33,37.36,31123.0,36.928,36.9478,36.8984,36.928,31123.0
2024-08-13 13:40:00,37.36,37.36,37.23,37.29,65815.0,36.928,36.928,36.7995,36.8589,65815.0
2024-08-13 13:50:00,37.29,37.41,37.28,37.38,32602.0,36.8589,36.9775,36.849,36.9478,32602.0
2024-08-13 14:00:00,37.37,37.44,37.36,37.44,20758.0,36.9379,37.0071,36.928,37.0071,20758.0
2024-08-13 14:10:00,37.44,37.45,37.39,37.42,23809.0,37.0071,37.017,36.9577,36.9874,23809.0
2024-08-13 14:20:00,37.44,37.47,37.4,37.47,18322.0,37.0071,37.0368,36.9676,37.0368,18322.0
2024-08-13 14:30:00,37.47,37.47,37.44,37.46,21890.0,37.0368,37.0368,37.0071,37.0269,21890.0
2024-08-13 14:40:00,37.46,37.48,37.42,37.42,48228.0,37.0269,37.0467,36.9874,36.9874,48228.0
2024-08-13 14:50:00,37.42,37.49,37.41,37.48,19722.0,36.9874,37.0565,36.9775,37.0467,19722.0
2024-08-13 15:00:00,37.48,37.49,37.45,37.46,21430.0,37.0467,37.0565,37.017,37.0269,21430.0
2024-08-13 15:10:00,37.45,37.47,37.39,37.4,25788.0,37.017,37.0368,36.9577,36.9676,25788.0
2024-08-13 15:20:00,37.4,37.41,37.35,37.39,29250.0,36.9676,36.9775,36.9182,36.9577,29250.0
2024-08-13 15:30:00,37.38,37.38,37.26,37.27,91235.0,36.9478,36.9478,36.8292,36.8391,91235.0
2024-08-13 15:40:00,37.27,37.39,37.27,37.39,52874.0,36.8391,36.9577,36.8391,36.9577,52874.0
2024-08-13 15:50:00,37.39,37.41,37.33,37.36,175767.0,36.9577,36.9775,36.8984,36.928,175767.0
2024-08-14 09:30:00,37.1,37.1,36.84,37.09,246437.0,36.6711,36.6711,36.4141,36.6612,246437.0
2024-08-14 09:40:00,37.09,37.16,36.96,37.06,56051.0,36.6612,36.7304,36.5327,36.6315,56051.0
2024-08-14 09:50:00,37.06,37.09,36.89,36.92,58155.0,36.6315,36.6612,36.4635,36.4931,58155.0
2024-08-14 10:00:00,36.91,36.92,36.73,36.77,69121.0,36.4832,36.4931,36.3053,36.3449,69121.0
2024-08-14 10:10:00,36.77,36.85,36.71,36.85,40291.0,36.3449,36.4239,36.2856,36.4239,40291.0
2024-08-14 10:20:00,36.86,36.96,36.82,36.95,47170.0,36.4338,36.5327,36.3943,36.5228,47170.0
2024-08-14 10:30:00,36.94,36.96,36.66,36.82,57011.0,36.5129,36.5327,36.2361,36.3943,57011.0
2024-08-14 10:40:00,36.82,36.88,36.76,36.87,81636.0,36.3943,36.4536,36.335,36.4437,81636.0
2024-08-14 10:50:00,36.86,36.92,36.81,36.88,46423.0,36.4338,36.4931,36.3844,36.4536,46423.0
2024-08-14 11:00:00,36.87,36.95,36.83,36.87,46293.0,36.4437,36.5228,36.4042,36.4437,46293.0
2024-08-14 11:10:00,36.87,36.89,36.78,36.82,33577.0,36.4437,36.4635,36.3548,36.3943,33577.0
2024-08-14 11:20:00,36.83,36.87,36.82,36.86,53533.0,36.4042,36.4437,36.3943,36.4338,53533.0
2024-08-14 11:30:00,36.85,36.86,36.78,36.84,46333.0,36.4239,36.4338,36.3548,36.4141,46333.0
2024-08-14 11:40:00,36.84,36.85,36.77,36.78,34463.0,36.4141,36.4239,36.3449,36.3548,34463.0
2024-08-14 11:50:00,36.79,36.83,36.76,36.82,52193.0,36.3646,36.4042,36.335,36.3943,52193.0
2024-08-14 12:00:00,36.81,36.84,36.8,36.83,19235.0,36.3844,36.4141,36.3745,36.4042,19235.0
2024-08-14 12:10:00,36.84,36.87,36.75,36.76,34159.0,36.4141,36.4437,36.3251,36.335,34159.0
2024-08-14 12:20:00,36.75,36.77,36.58,36.61,48338.0,36.3251,36.3449,36.1571,36.1867,48338.0
2024-08-14 12:30:00,36.61,36.72,36.57,36.71,56420.0,36.1867,36.2954,36.1472,36.2856,56420.0
2024-08-14 12:40:00,36.73,36.81,36.7,36.8,55339.0,36.3053,36.3844,36.2757,36.3745,55339.0
2024-08-14 12:50:00,36.79,36.88,36.79,36.86,16650.0,36.3646,36.4536,36.3646,36.4338,16650.0
2024-08-14 13:00:00,36.85,36.92,36.83,36.87,23988.0,36.4239,36.4931,36.4042,36.4437,23988.0
2024-08-14 13:10:00,36.87,36.87,36.83,36.85,13002.0,36.4437,36.4437,36.4042,36.4239,13002.0
2024-08-14 13:20:00,36.84,36.86,36.8,36.84,25813.0,36.4141,36.4338,36.3745,36.4141,25813.0
2024-08-14 13:30:00,36.84,36.86,36.82,36.84,16316.0,36.4141,36.4338,36.3943,36.4141,16316.0
2024-08-14 13:40:00,36.83,36.83,36.78,36.83,18070.0,36.4042,36.4042,36.3548,36.4042,18070.0
2024-08-14 13:50:00,36.83,36.94,36.83,36.91,45670.0,36.4042,36.5129,36.4042,36.4832,45670.0
2024-08-14 14:00:00,36.91,36.92,36.85,36.86,10672.0,36.4832,36.4931,36.4239,36.4338,10672.0
2024-08-14 14:10:00,36.86,36.89,36.85,36.85,20777.0,36.4338,36.4635,36.4239,36.4239,20777.0
2024-08-14 14:20:00,36.86,36.98,36.86,36.98,54225.0,36.4338,36.5524,36.4338,36.5524,54225.0
2024-08-14 14:30:00,36.98,37.04,36.98,37.04,16039.0,36.5524,36.6117,36.5524,36.6117,16039.0
2024-08-14 14:40:00,37.04,37.11,37.02,37.1,45120.0,36.6117,36.6809,36.592,36.6711,45120.0
2024-08-14 14:50:00,37.1,37.16,37.09,37.16,33151.0,36.6711,36.7304,36.6612,36.7304,33151.0
2024-08-14 15:00:00,37.15,37.19,37.13,37.15,38586.0,36.7205,36.76,36.7007,36.7205,38586.0
2024-08-14 15:10:00,37.15,37.16,37.08,37.08,25648.0,36.7205,36.7304,36.6513,36.6513,25648.0
2024-08-14 15:20:00,37.07,37.07,37.01,37.01,52012.0,36.6414,36.6414,36.5821,36.5821,52012.0
2024-08-14 15:30:00,37.01,37.07,37.01,37.07,48817.0,36.5821,36.6414,36.5821,36.6414,48817.0
2024-08-14 15:40:00,37.07,37.09,37.04,37.08,46761.0,36.6414,36.6612,36.6117,36.6513,46761.0
2024-08-14 15:50:00,37.08,37.12,37.08,37.12,166866.0,36.6513,36.6908,36.6513,36.6908,166866.0
2024-08-15 09:30:00,37.15,37.43,37.13,37.34,291746.0,36.7205,36.9972,36.7007,36.9083,291746.0
2024-08-15 09:40:00,37.34,37.37,36.92,36.94,221133.0,36.9083,36.9379,36.4931,36.5129,221133.0
2024-08-15 09:50:00,36.92,36.98,36.65,36.84,303874.0,36.4931,36.5524,36.2263,36.4141,303874.0
2024-08-15 10:00:00,36.84,36.95,36.81,36.85,132502.0,36.4141,36.5228,36.3844,36.4239,132502.0
2024-08-15 10:10:00,36.85,36.93,36.81,36.93,58484.0,36.4239,36.503,36.3844,36.503,58484.0
2024-08-15 10:20:00,36.92,37.08,36.88,37.03,76297.0,36.4931,36.6513,36.4536,36.6019,76297.0
2024-08-15 10:30:00,37.04,37.19,37.02,37.19,82343.0,36.6117,36.76,36.592,36.76,82343.0
2024-08-15 10:40:00,37.2,37.37,37.2,37.3,67642.0,36.7699,36.9379,36.7699,36.8687,67642.0
2024-08-15 10:50:00,37.3,37.3,37.21,37.27,45922.0,36.8687,36.8687,36.7798,36.8391,45922.0
2024-08-15 11:00:00,37.27,37.32,37.25,37.32,54771.0,36.8391,36.8885,36.8193,36.8885,54771.0
2024-08-15 11:10:00,37.34,37.36,37.21,37.24,42767.0,36.9083,36.928,36.7798,36.8094,42767.0
2024-08-15 11:20:00,37.24,37.25,37.18,37.23,57464.0,36.8094,36.8193,36.7501,36.7995,57464.0
2024-08-15 11:30:00,37.24,37.33,37.22,37.28,37149.0,36.8094,36.8984,36.7897,36.849,37149.0
2024-08-15 11:40:00,37.28,37.35,37.26,37.32,21263.0,36.849,36.9182,36.8292,36.8885,21263.0
2024-08-15 11:50:00,37.31,37.37,37.29,37.35,39712.0,36.8786,36.9379,36.8589,36.9182,39712.0
2024-08-15 12:00:00,37.36,37.4,37.32,37.36,31020.0,36.928,36.9676,36.8885,36.928,31020.0
2024-08-15 12:10:00,37.37,37.43,37.34,37.34,38661.0,36.9379,36.9972,36.9083,36.9083,38661.0
2024-08-15 12:20:00,37.33,37.41,37.31,37.38,45255.0,36.8984,36.9775,36.8786,36.9478,45255.0
2024-08-15 12:30:00,37.39,37.39,37.29,37.29,28869.0,36.9577,36.9577,36.8589,36.8589,28869.0
2024-08-15 12:40:00,37.29,37.32,37.25,37.31,34195.0,36.8589,36.8885,36.8193,36.8786,34195.0
2024-08-15 12:50:00,37.31,37.34,37.28,37.32,24344.0,36.8786,36.9083,36.849,36.8885,24344.0
2024-08-15 13:00:00,37.32,37.35,37.28,37.35,29126.0,36.8885,36.9182,36.849,36.9182,29126.0
2024-08-15 13:10:00,37.34,37.34,37.3,37.32,19065.0,36.9083,36.9083,36.8687,36.8885,19065.0
2024-08-15 13:20:00,37.33,37.35,37.32,37.34,14456.0,36.8984,36.9182,36.8885,36.9083,14456.0
2024-08-15 13:30:00,37.35,37.37,37.32,37.37,31373.0,36.9182,36.9379,36.8885,36.9379,31373.0
2024-08-15 13:40:00,37.36,37.36,37.32,37.33,21881.0,36.928,36.928,36.8885,36.8984,21881.0
2024-08-15 13:50:00,37.33,37.33,37.28,37.31,15241.0,36.8984,36.8984,36.849,36.8786,15241.0
2024-08-15 14:00:00,37.31,37.32,37.27,37.31,10282.0,36.8786,36.8885,36.8391,36.8786,10282.0
2024-08-15 14:10:00,37.3,37.32,37.3,37.32,11123.0,36.8687,36.8885,36.8687,36.8885,11123.0
2024-08-15 14:20:00,37.31,37.36,37.29,37.36,7412.0,36.8786,36.928,36.8589,36.928,7412.0
2024-08-15 14:30:00,37.37,37.42,37.36,37.36,19133.0,36.9379,36.9874,36.928,36.928,19133.0
2024-08-15 14:40:00,37.37,37.38,37.34,37.36,25223.0,36.9379,36.9478,36.9083,36.928,25223.0
2024-08-15 14:50:00,37.35,37.38,37.35,37.38,20605.0,36.9182,36.9478,36.9182,36.9478,20605.0
2024-08-15 15:00:00,37.38,37.49,37.36,37.47,59251.0,36.9478,37.0565,36.928,37.0368,59251.0
2024-08-15 15:10:00,37.46,37.46,37.38,37.39,29980.0,37.0269,37.0269,36.9478,36.9577,29980.0
2024-08-15 15:20:00,37.4,37.41,37.32,37.32,44513.0,36.9676,36.9775,36.8885,36.8885,44513.0
2024-08-15 15:30:00,37.3,37.3,37.24,37.27,60778.0,36.8687,36.8687,36.8094,36.8391,60778.0
2024-08-15 15:40:00,37.28,37.31,37.28,37.29,46294.0,36.849,36.8786,36.849,36.8589,46294.0
2024-08-15 15:50:00,37.28,37.31,37.24,37.3,191367.0,36.849,36.8786,36.8094,36.8687,191367.0
2024-08-16 09:30:00,37.87,38.13,37.66,38.0,406073.0,37.4321,37.6891,37.2246,37.5606,406073.0
2024-08-16 09:40:00,38.0,38.09,37.93,38.09,89612.0,37.5606,37.6496,37.4915,37.6496,89612.0
2024-08-16 09:50:00,38.08,38.16,38.03,38.06,120753.0,37.6397,37.7188,37.5903,37.62,120753.0
2024-08-16 10:00:00,38.05,38.06,37.77,37.83,138592.0,37.6101,37.62,37.3333,37.3926,138592.0
2024-08-16 10:10:00,37.84,37.99,37.84,37.93,124554.0,37.4025,37.5508,37.4025,37.4915,124554.0
2024-08-16 10:20:00,37.95,37.95,37.73,37.76,56312.0,37.5112,37.5112,37.2938,37.3234,56312.0
2024-08-16 10:30:00,37.75,37.79,37.67,37.77,41158.0,37.3135,37.3531,37.2345,37.3333,41158.0
2024-08-16 10:40:00,37.77,37.8,37.67,37.7,53559.0,37.3333,37.363,37.2345,37.2641,53559.0
2024-08-16 10:50:00,37.71,37.86,37.71,37.79,52135.0,37.274,37.4223,37.274,37.3531,52135.0
2024-08-16 11:00:00,37.8,37.9,37.75,37.9,56705.0,37.363,37.4618,37.3135,37.4618,56705.0
2024-08-16 11:10:00,37.91,37.91,37.87,37.91,61464.0,37.4717,37.4717,37.4321,37.4717,61464.0
2024-08-16 11:20:00,37.91,37.92,37.84,37.89,50220.0,37.4717,37.4816,37.4025,37.4519,50220.0
2024-08-16 11:30:00,37.89,37.92,37.82,37.91,52994.0,37.4519,37.4816,37.3827,37.4717,52994.0
2024-08-16 11:40:00,37.92,38.03,37.91,38.02,49827.0,37.4816,37.5903,37.4717,37.5804,49827.0
2024-08-16 11:50:00,38.03,38.05,38.01,38.05,71570.0,37.5903,37.6101,37.5705,37.6101,71570.0
2024-08-16 12:00:00,38.05,38.09,38.05,38.09,42205.0,37.6101,37.6496,37.6101,37.6496,42205.0
2024-08-16 12:10:00,38.09,38.11,38.05,38.09,71731.0,37.6496,37.6694,37.6101,37.6496,71731.0
2024-08-16 12:20:00,38.09,38.16,38.09,38.11,61604.0,37.6496,37.7188,37.6496,37.6694,61604.0
2024-08-16 12:30:00,38.1,38.17,38.09,38.17,80123.0,37.6595,37.7287,37.6496,37.7287,80123.0
2024-08-16 12:40:00,38.16,38.16,38.09,38.11,58856.0,37.7188,37.7188,37.6496,37.6694,58856.0
2024-08-16 12:50:00,38.13,38.22,38.12,38.2,41288.0,37.6891,37.7781,37.6793,37.7583,41288.0
2024-08-16 13:00:00,38.2,38.21,38.09,38.13,71223.0,37.7583,37.7682,37.6496,37.6891,71223.0
2024-08-16 13:10:00,38.15,38.15,38.11,38.14,34727.0,37.7089,37.7089,37.6694,37.699,34727.0
2024-08-16 13:20:00,38.14,38.2,38.13,38.2,45010.0,37.699,37.7583,37.6891,37.7583,45010.0
2024-08-16 13:30:00,38.2,38.2,38.17,38.2,55421.0,37.7583,37.7583,37.7287,37.7583,55421.0
2024-08-16 13:40:00,38.2,38.2,38.15,38.18,67165.0,37.7583,37.7583,37.7089,37.7386,67165.0
2024-08-16 13:50:00,38.19,38.25,38.16,38.25,41236.0,37.7484,37.8078,37.7188,37.8078,41236.0
2024-08-16 14:00:00,38.24,38.25,38.22,38.22,84899.0,37.7979,37.8078,37.7781,37.7781,84899.0
2024-08-16 14:10:00,38.21,38.28,38.21,38.27,96133.0,37.7682,37.8374,37.7682,37.8275,96133.0
2024-08-16 14:20:00,38.27,38.29,38.24,38.26,140623.0,37.8275,37.8473,37.7979,37.8176,140623.0
2024-08-16 14:30:00,38.26,38.31,38.23,38.31,52800.0,37.8176,37.8671,37.788,37.8671,52800.0
2024-08-16 14:40:00,38.32,38.4,38.31,38.38,101021.0,37.8769,37.956,37.8671,37.9363,101021.0
2024-08-16 14:50:00,38.38,38.38,38.33,38.36,91293.0,37.9363,37.9363,37.8868,37.9165,91293.0
2024-08-16 15:00:00,38.36,38.48,38.34,38.47,158968.0,37.9165,38.0351,37.8967,38.0252,158968.0
2024-08-16 15:10:00,38.47,38.47,38.41,38.43,153917.0,38.0252,38.0252,37.9659,37.9857,153917.0
2024-08-16 15:20:00,38.42,38.48,38.4,38.45,130676.0,37.9758,38.0351,37.956,38.0054,130676.0
2024-08-16 15:30:00,38.45,38.47,38.39,38.4,108325.0,38.0054,38.0252,37.9461,37.956,108325.0
2024-08-16 15:40:00,38.41,38.45,38.38,38.44,128486.0,37.9659,38.0054,37.9363,37.9956,128486.0
2024-08-16 15:50:00,38.43,38.48,38.41,38.44,792162.0,37.9857,38.0351,37.9659,37.9956,792162.0
2024-08-19 09:30:00,38.16,38.49,38.16,38.34,424496.0,37.7188,38.045,37.7188,37.8967,424496.0
2024-08-19 09:40:00,38.34,38.45,38.31,38.44,92268.0,37.8967,38.0054,37.8671,37.9956,92268.0
2024-08-19 09:50:00,38.45,38.68,38.39,38.64,92637.0,38.0054,38.2328,37.9461,38.1932,92637.0
2024-08-19 10:00:00,38.65,38.91,38.65,38.89,150966.0,38.2031,38.4601,38.2031,38.4404,150966.0
2024-08-19 10:10:00,38.9,38.9,38.74,38.76,146361.0,38.4502,38.4502,38.2921,38.3119,146361.0
2024-08-19 10:20:00,38.75,38.85,38.68,38.84,109095.0,38.302,38.4008,38.2328,38.3909,109095.0
2024-08-19 10:30:00,38.84,38.98,38.83,38.94,156927.0,38.3909,38.5293,38.381,38.4898,156927.0
2024-08-19 10:40:00,38.94,38.98,38.88,38.98,82730.0,38.4898,38.5293,38.4305,38.5293,82730.0
2024-08-19 10:50:00,38.99,39.02,38.93,38.93,114400.0,38.5392,38.5689,38.4799,38.4799,114400.0
2024-08-19 11:00:00,38.93,39.07,38.91,39.07,60286.0,38.4799,38.6183,38.4601,38.6183,60286.0
2024-08-19 11:10:00,39.08,39.14,39.04,39.1,101115.0,38.6282,38.6875,38.5886,38.6479,101115.0
2024-08-19 11:20:00,39.09,39.17,39.07,39.11,126714.0,38.638,38.7171,38.6183,38.6578,126714.0
2024-08-19 11:30:00,39.11,39.12,39.05,39.09,134699.0,38.6578,38.6677,38.5985,38.638,134699.0
2024-08-19 11:40:00,39.09,39.13,39.0,39.13,140972.0,38.638,38.6776,38.5491,38.6776,140972.0
2024-08-19 11:50:00,39.14,39.15,39.03,39.06,119314.0,38.6875,38.6974,38.5787,38.6084,119314.0
2024-08-19 12:00:00,39.06,39.13,39.04,39.09,83046.0,38.6084,38.6776,38.5886,38.638,83046.0
2024-08-19 12:10:00,39.1,39.16,39.06,39.07,89050.0,38.6479,38.7072,38.6084,38.6183,89050.0
2024-08-19 12:20:00,39.07,39.13,39.04,39.11,53558.0,38.6183,38.6776,38.5886,38.6578,53558.0
2024-08-19 12:30:00,39.11,39.13,39.09,39.12,54349.0,38.6578,38.6776,38.638,38.6677,54349.0
2024-08-19 12:40:00,39.12,39.14,39.1,39.12,76516.0,38.6677,38.6875,38.6479,38.6677,76516.0
2024-08-19 12:50:00,39.13,39.13,39.09,39.12,51235.0,38.6776,38.6776,38.638,38.6677,51235.0
2024-08-19 13:00:00,39.11,39.13,39.07,39.11,49928.0,38.6578,38.6776,38.6183,38.6578,49928.0
2024-08-19 13:10:00,39.11,39.14,39.08,39.13,43758.0,38.6578,38.6875,38.6282,38.6776,43758.0
2024-08-19 13:20:00,39.12,39.14,39.09,39.11,69138.0,38.6677,38.6875,38.638,38.6578,69138.0
2024-08-19 13:30:00,39.11,39.15,39.08,39.14,28146.0,38.6578,38.6974,38.6282,38.6875,28146.0
2024-08-19 13:40:00,39.14,39.19,39.13,39.17,35771.0,38.6875,38.7369,38.6776,38.7171,35771.0
2024-08-19 13:50:00,39.16,39.23,39.16,39.16,149544.0,38.7072,38.7764,38.7072,38.7072,149544.0
2024-08-19 14:00:00,39.16,39.17,39.13,39.14,38421.0,38.7072,38.7171,38.6776,38.6875,38421.0
2024-08-19 14:10:00,39.15,39.16,39.13,39.16,35990.0,38.6974,38.7072,38.6776,38.7072,35990.0
2024-08-19 14:20:00,39.16,39.19,39.13,39.13,43707.0,38.7072,38.7369,38.6776,38.6776,43707.0
2024-08-19 14:30:00,39.13,39.13,39.08,39.12,79643.0,38.6776,38.6776,38.6282,38.6677,79643.0
2024-08-19 14:40:00,39.12,39.16,39.12,39.13,39445.0,38.6677,38.7072,38.6677,38.6776,39445.0
2024-08-19 14:50:00,39.13,39.17,39.12,39.17,47148.0,38.6776,38.7171,38.6677,38.7171,47148.0
2024-08-19 15:00:00,39.16,39.2,39.14,39.15,73685.0,38.7072,38.7468,38.6875,38.6974,73685.0
2024-08-19 15:10:00,39.15,39.15,39.12,39.13,57672.0,38.6974,38.6974,38.6677,38.6776,57672.0
2024-08-19 15:20:00,39.13,39.15,39.13,39.13,54980.0,38.6776,38.6974,38.6776,38.6776,54980.0
2024-08-19 15:30:00,39.13,39.16,39.12,39.13,88288.0,38.6776,38.7072,38.6677,38.6776,88288.0
2024-08-19 15:40:00,39.13,39.22,39.13,39.22,243892.0,38.6776,38.7665,38.6776,38.7665,243892.0
2024-08-19 15:50:00,39.23,39.24,39.2,39.21,611706.0,38.7764,38.7863,38.7468,38.7567,611706.0
2024-08-20 09:30:00,39.6,39.86,39.6,39.79,578844.0,39.1421,39.3991,39.1421,39.33,578844.0
2024-08-20 09:40:00,39.79,39.97,39.77,39.85,215576.0,39.33,39.5079,39.3102,39.3893,215576.0
2024-08-20 09:50:00,39.84,39.89,39.79,39.79,76094.0,39.3794,39.4288,39.33,39.33,76094.0
2024-08-20 10:00:00,39.78,39.8,39.74,39.77,129097.0,39.3201,39.3398,39.2805,39.3102,129097.0
2024-08-20 10:10:00,39.76,39.76,39.48,39.53,142969.0,39.3003,39.3003,39.0235,39.073,142969.0
2024-08-20 10:20:00,39.52,39.53,39.38,39.52,147089.0,39.0631,39.073,38.9247,39.0631,147089.0
2024-08-20 10:30:00,39.52,39.61,39.45,39.45,71985.0,39.0631,39.152,38.9939,38.9939,71985.0
2024-08-20 10:40:00,39.45,39.54,39.4,39.5,81417.0,38.9939,39.0828,38.9445,39.0433,81417.0
2024-08-20 10:50:00,39.51,39.56,39.42,39.46,106949.0,39.0532,39.1026,38.9642,39.0038,106949.0
2024-08-20 11:00:00,39.45,39.45,39.27,39.38,112219.0,38.9939,38.9939,38.816,38.9247,112219.0
2024-08-20 11:10:00,39.39,39.4,39.22,39.3,98493.0,38.9346,38.9445,38.7665,38.8456,98493.0
2024-08-20 11:20:00,39.33,39.34,39.2,39.3,98111.0,38.8753,38.8852,38.7468,38.8456,98111.0
2024-08-20 11:30:00,39.3,39.45,39.24,39.44,59169.0,38.8456,38.9939,38.7863,38.984,59169.0
2024-08-20 11:40:00,39.44,39.44,39.26,39.27,72291.0,38.984,38.984,38.8061,38.816,72291.0
2024-08-20 11:50:00,39.28,39.33,39.27,39.31,21409.0,38.8258,38.8753,38.816,38.8555,21409.0
2024-08-20 12:00:00,39.31,39.34,39.18,39.34,114346.0,38.8555,38.8852,38.727,38.8852,114346.0
2024-08-20 12:10:00,39.36,39.45,39.33,39.36,56943.0,38.9049,38.9939,38.8753,38.9049,56943.0
2024-08-20 12:20:00,39.36,39.4,39.33,39.36,17290.0,38.9049,38.9445,38.8753,38.9049,17290.0
2024-08-20 12:30:00,39.36,39.41,39.31,39.41,19334.0,38.9049,38.9543,38.8555,38.9543,19334.0
2024-08-20 12:40:00,39.41,39.46,39.36,39.46,73937.0,38.9543,39.0038,38.9049,39.0038,73937.0
2024-08-20 12:50:00,39.47,39.48,39.42,39.45,51709.0,39.0137,39.0235,38.9642,38.9939,51709.0
2024-08-20 13:00:00,39.44,39.48,39.37,39.48,33335.0,38.984,39.0235,38.9148,39.0235,33335.0
2024-08-20 13:10:00,39.48,39.49,39.34,39.41,124119.0,39.0235,39.0334,38.8852,38.9543,124119.0
2024-08-20 13:20:00,39.41,39.45,39.41,39.45,25144.0,38.9543,38.9939,38.9543,38.9939,25144.0
2024-08-20 13:30:00,39.44,39.44,39.37,39.4,21485.0,38.984,38.984,38.9148,38.9445,21485.0
2024-08-20 13:40:00,39.4,39.4,39.36,39.37,16499.0,38.9445,38.9445,38.9049,38.9148,16499.0
2024-08-20 13:50:00,39.36,39.39,39.35,39.38,16846.0,38.9049,38.9346,38.895,38.9247,16846.0
2024-08-20 14:00:00,39.38,39.41,39.35,39.39,13459.0,38.9247,38.9543,38.895,38.9346,13459.0
2024-08-20 14:10:00,39.4,39.46,39.4,39.44,42889.0,38.9445,39.0038,38.9445,38.984,42889.0
2024-08-20 14:20:00,39.44,39.49,39.44,39.47,38095.0,38.984,39.0334,38.984,39.0137,38095.0
2024-08-20 14:30:00,39.47,39.53,39.47,39.53,33677.0,39.0137,39.073,39.0137,39.073,33677.0
2024-08-20 14:40:00,39.52,39.56,39.5,39.56,20912.0,39.0631,39.1026,39.0433,39.1026,20912.0
2024-08-20 14:50:00,39.56,39.56,39.47,39.48,55695.0,39.1026,39.1026,39.0137,39.0235,55695.0
2024-08-20 15:00:00,39.47,39.51,39.46,39.5,47696.0,39.0137,39.0532,39.0038,39.0433,47696.0
2024-08-20 15:10:00,39.51,39.52,39.45,39.46,53279.0,39.0532,39.0631,38.9939,39.0038,53279.0
2024-08-20 15:20:00,39.47,39.52,39.47,39.48,71286.0,39.0137,39.0631,39.0137,39.0235,71286.0
2024-08-20 15:30:00,39.49,39.55,39.49,39.5,56684.0,39.0334,39.0927,39.0334,39.0433,56684.0
2024-08-20 15:40:00,39.49,39.52,39.46,39.47,85415.0,39.0334,39.0631,39.0038,39.0137,85415.0
2024-08-20 15:50:00,39.48,39.5,39.45,39.48,252954.0,39.0235,39.0433,38.9939,39.0235,252954.0
2024-08-21 09:30:00,39.4,39.47,39.26,39.38,314925.0,38.9445,39.0137,38.8061,38.9247,314925.0
2024-08-21 09:40:00,39.38,39.38,39.2,39.26,83111.0,38.9247,38.9247,38.7468,38.8061,83111.0
2024-08-21 09:50:00,39.25,39.28,39.13,39.25,85918.0,38.7962,38.8258,38.6776,38.7962,85918.0
2024-08-21 10:00:00,39.24,39.29,39.1,39.17,205486.0,38.7863,38.8357,38.6479,38.7171,205486.0
2024-08-21 10:10:00,39.17,39.31,39.15,39.27,99495.0,38.7171,38.8555,38.6974,38.816,99495.0
2024-08-21 10:20:00,39.26,39.31,39.2,39.22,36905.0,38.8061,38.8555,38.7468,38.7665,36905.0
2024-08-21 10:30:00,39.23,39.28,39.18,39.27,102960.0,38.7764,38.8258,38.727,38.816,102960.0
2024-08-21 10:40:00,39.28,39.41,39.22,39.4,36931.0,38.8258,38.9543,38.7665,38.9445,36931.0
2024-08-21 10:50:00,39.4,39.42,39.3,39.33,48179.0,38.9445,38.9642,38.8456,38.8753,48179.0
2024-08-21 11:00:00,39.32,39.46,39.32,39.39,38341.0,38.8654,39.0038,38.8654,38.9346,38341.0
2024-08-21 11:10:00,39.38,39.53,39.37,39.5,53016.0,38.9247,39.073,38.9148,39.0433,53016.0
2024-08-21 11:20:00,39.51,39.58,39.5,39.54,37427.0,39.0532,39.1224,39.0433,39.0828,37427.0
2024-08-21 11:30:00,39.54,39.62,39.54,39.59,26999.0,39.0828,39.1619,39.0828,39.1323,26999.0
2024-08-21 11:40:00,39.59,39.64,39.57,39.63,35819.0,39.1323,39.1817,39.1125,39.1718,35819.0
2024-08-21 11:50:00,39.62,39.62,39.56,39.58,28792.0,39.1619,39.1619,39.1026,39.1224,28792.0
2024-08-21 12:00:00,39.58,39.58,39.5,39.5,35124.0,39.1224,39.1224,39.0433,39.0433,35124.0
2024-08-21 12:10:00,39.49,39.55,39.47,39.54,30633.0,39.0334,39.0927,39.0137,39.0828,30633.0
2024-08-21 12:20:00,39.54,39.58,39.53,39.53,46843.0,39.0828,39.1224,39.073,39.073,46843.0
2024-08-21 12:30:00,39.53,39.55,39.48,39.55,51338.0,39.073,39.0927,39.0235,39.0927,51338.0
2024-08-21 12:40:00,39.56,39.57,39.5,39.53,33053.0,39.1026,39.1125,39.0433,39.073,33053.0
2024-08-21 12:50:00,39.54,39.55,39.5,39.52,11037.0,39.0828,39.0927,39.0433,39.0631,11037.0
2024-08-21 13:00:00,39.51,39.59,39.51,39.57,28138.0,39.0532,39.1323,39.0532,39.1125,28138.0
2024-08-21 13:10:00,39.59,39.62,39.59,39.61,25835.0,39.1323,39.1619,39.1323,39.152,25835.0
2024-08-21 13:20:00,39.62,39.67,39.62,39.64,19480.0,39.1619,39.2113,39.1619,39.1817,19480.0
2024-08-21 13:30:00,39.66,39.7,39.65,39.66,73375.0,39.2015,39.241,39.1916,39.2015,73375.0
2024-08-21 13:40:00,39.66,39.66,39.61,39.65,37120.0,39.2015,39.2015,39.152,39.1916,37120.0
2024-08-21 13:50:00,39.65,39.65,39.62,39.63,7442.0,39.1916,39.1916,39.1619,39.1718,7442.0
2024-08-21 14:00:00,39.63,39.79,39.63,39.79,59641.0,39.1718,39.33,39.1718,39.33,59641.0
2024-08-21 14:10:00,39.8,39.9,39.75,39.88,78102.0,39.3398,39.4387,39.2904,39.4189,78102.0
2024-08-21 14:20:00,39.89,39.92,39.85,39.9,100864.0,39.4288,39.4584,39.3893,39.4387,100864.0
2024-08-21 14:30:00,39.91,39.91,39.8,39.83,33772.0,39.4486,39.4486,39.3398,39.3695,33772.0
2024-08-21 14:40:00,39.84,39.84,39.78,39.83,25647.0,39.3794,39.3794,39.3201,39.3695,25647.0
2024-08-21 14:50:00,39.82,39.84,39.8,39.81,30041.0,39.3596,39.3794,39.3398,39.3497,30041.0
2024-08-21 15:00:00,39.82,39.82,39.71,39.73,33241.0,39.3596,39.3596,39.2509,39.2706,33241.0
2024-08-21 15:10:00,39.73,39.77,39.72,39.73,28327.0,39.2706,39.3102,39.2608,39.2706,28327.0
2024-08-21 15:20:00,39.72,39.78,39.69,39.78,74433.0,39.2608,39.3201,39.2311,39.3201,74433.0
2024-08-21 15:30:00,39.78,39.78,39.74,39.76,47615.0,39.3201,39.3201,39.2805,39.3003,47615.0
2024-08-21 15:40:00,39.77,39.82,39.77,39.78,261313.0,39.3102,39.3596,39.3102,39.3201,261313.0
2024-08-21 15:50:00,39.78,39.8,39.71,39.74,212883.0,39.3201,39.3398,39.2509,39.2805,212883.0
2024-08-22 09:30:00,39.19,39.2,38.93,39.0,450902.0,38.7369,38.7468,38.4799,38.5491,450902.0
2024-08-22 09:40:00,39.03,39.11,38.92,38.95,180456.0,38.5787,38.6578,38.47,38.4997,180456.0
2024-08-22 09:50:00,38.96,39.0,38.88,38.94,80628.0,38.5095,38.5491,38.4305,38.4898,80628.0
2024-08-22 10:00:00,38.92,38.92,38.65,38.65,120719.0,38.47,38.47,38.2031,38.2031,120719.0
2024-08-22 10:10:00,38.65,38.68,38.57,38.63,163361.0,38.2031,38.2328,38.1241,38.1834,163361.0
2024-08-22 10:20:00,38.62,38.77,38.55,38.75,107658.0,38.1735,38.3217,38.1043,38.302,107658.0
2024-08-22 10:30:00,38.75,38.8,38.67,38.8,76811.0,38.302,38.3514,38.2229,38.3514,76811.0
2024-08-22 10:40:00,38.8,38.95,38.8,38.92,42222.0,38.3514,38.4997,38.3514,38.47,42222.0
2024-08-22 10:50:00,38.93,39.01,38.93,38.95,63373.0,38.4799,38.559,38.4799,38.4997,63373.0
2024-08-22 11:00:00,38.96,39.02,38.84,38.89,56669.0,38.5095,38.5689,38.3909,38.4404,56669.0
2024-08-22 11:10:00,38.9,38.93,38.86,38.93,59208.0,38.4502,38.4799,38.4107,38.4799,59208.0
2024-08-22 11:20:00,38.92,38.95,38.87,38.91,112292.0,38.47,38.4997,38.4206,38.4601,112292.0
2024-08-22 11:30:00,38.9,38.94,38.84,38.91,108719.0,38.4502,38.4898,38.3909,38.4601,108719.0
2024-08-22 11:40:00,38.92,38.97,38.88,38.9,76724.0,38.47,38.5194,38.4305,38.4502,76724.0
2024-08-22 11:50:00,38.9,38.95,38.87,38.91,48656.0,38.4502,38.4997,38.4206,38.4601,48656.0
2024-08-22 12:00:00,38.9,39.01,38.9,39.0,98238.0,38.4502,38.559,38.4502,38.5491,98238.0
2024-08-22 12:10:00,39.01,39.02,38.95,38.98,43127.0,38.559,38.5689,38.4997,38.5293,43127.0
2024-08-22 12:20:00,38.98,39.03,38.95,38.96,53847.0,38.5293,38.5787,38.4997,38.5095,53847.0
2024-08-22 12:30:00,38.96,38.98,38.92,38.97,41186.0,38.5095,38.5293,38.47,38.5194,41186.0
2024-08-22 12:40:00,38.97,38.98,38.94,38.96,46002.0,38.5194,38.5293,38.4898,38.5095,46002.0
2024-08-22 12:50:00,38.96,38.96,38.88,38.94,33276.0,38.5095,38.5095,38.4305,38.4898,33276.0
2024-08-22 13:00:00,38.94,38.95,38.88,38.95,36682.0,38.4898,38.4997,38.4305,38.4997,36682.0
2024-08-22 13:10:00,38.95,38.99,38.94,38.95,59312.0,38.4997,38.5392,38.4898,38.4997,59312.0
2024-08-22 13:20:00,38.94,38.94,38.87,38.89,47490.0,38.4898,38.4898,38.4206,38.4404,47490.0
2024-08-22 13:30:00,38.89,38.91,38.83,38.9,35951.0,38.4404,38.4601,38.381,38.4502,35951.0
2024-08-22 13:40:00,38.9,38.92,38.83,38.83,33778.0,38.4502,38.47,38.381,38.381,33778.0
2024-08-22 13:50:00,38.83,38.86,38.81,38.82,37730.0,38.381,38.4107,38.3613,38.3712,37730.0
2024-08-22 14:00:00,38.82,38.82,38.75,38.81,99243.0,38.3712,38.3712,38.302,38.3613,99243.0
2024-08-22 14:10:00,38.82,38.88,38.78,38.88,42423.0,38.3712,38.4305,38.3316,38.4305,42423.0
2024-08-22 14:20:00,38.88,38.89,38.83,38.85,23527.0,38.4305,38.4404,38.381,38.4008,23527.0
2024-08-22 14:30:00,38.84,38.87,38.83,38.84,33680.0,38.3909,38.4206,38.381,38.3909,33680.0
2024-08-22 14:40:00,38.82,38.91,38.8,38.88,68186.0,38.3712,38.4601,38.3514,38.4305,68186.0
2024-08-22 14:50:00,38.87,38.88,38.8,38.8,48059.0,38.4206,38.4305,38.3514,38.3514,48059.0
2024-08-22 15:00:00,38.8,38.85,38.79,38.82,58372.0,38.3514,38.4008,38.3415,38.3712,58372.0
2024-08-22 15:10:00,38.81,38.83,38.79,38.79,38654.0,38.3613,38.381,38.3415,38.3415,38654.0
2024-08-22 15:20:00,38.79,38.8,38.75,38.76,85201.0,38.3415,38.3514,38.302,38.3119,85201.0
2024-08-22 15:30:00,38.76,38.81,38.72,38.8,76215.0,38.3119,38.3613,38.2723,38.3514,76215.0
2024-08-22 15:40:00,38.8,38.9,38.8,38.88,96036.0,38.3514,38.4502,38.3514,38.4305,96036.0
2024-08-22 15:50:00,38.89,38.89,38.77,38.8,379316.0,38.4404,38.4404,38.3217,38.3514,379316.0
2024-08-23 09:30:00,39.25,39.25,38.9,39.03,263605.0,38.7962,38.7962,38.4502,38.5787,263605.0
2024-08-23 09:40:00,39.02,39.07,38.88,38.9,53759.0,38.5689,38.6183,38.4305,38.4502,53759.0
2024-08-23 09:50:00,38.89,38.9,38.81,38.9,38968.0,38.4404,38.4502,38.3613,38.4502,38968.0
2024-08-23 10:00:00,38.9,39.49,38.88,39.47,296540.0,38.4502,39.0334,38.4305,39.0137,296540.0
2024-08-23 10:10:00,39.48,39.55,39.24,39.26,226782.0,39.0235,39.0927,38.7863,38.8061,226782.0
2024-08-23 10:20:00,39.24,39.44,39.2,39.42,66229.0,38.7863,38.984,38.7468,38.9642,66229.0
2024-08-23 10:30:00,39.44,39.53,39.4,39.48,252957.0,38.984,39.073,38.9445,39.0235,252957.0
2024-08-23 10:40:00,39.47,39.47,39.19,39.19,181556.0,39.0137,39.0137,38.7369,38.7369,181556.0
2024-08-23 10:50:00,39.2,39.33,39.11,39.3,82177.0,38.7468,38.8753,38.6578,38.8456,82177.0
2024-08-23 11:00:00,39.29,39.39,39.26,39.39,56345.0,38.8357,38.9346,38.8061,38.9346,56345.0
2024-08-23 11:10:00,39.39,39.48,39.31,39.48,94638.0,38.9346,39.0235,38.8555,39.0235,94638.0
2024-08-23 11:20:00,39.47,39.52,39.45,39.49,44760.0,39.0137,39.0631,38.9939,39.0334,44760.0
2024-08-23 11:30:00,39.48,39.51,39.43,39.43,34467.0,39.0235,39.0532,38.9741,38.9741,34467.0
2024-08-23 11:40:00,39.43,39.45,39.23,39.27,58625.0,38.9741,38.9939,38.7764,38.816,58625.0
2024-08-23 11:50:00,39.27,39.3,39.22,39.22,153205.0,38.816,38.8456,38.7665,38.7665,153205.0
2024-08-23 12:00:00,39.23,39.29,39.17,39.29,109118.0,38.7764,38.8357,38.7171,38.8357,109118.0
2024-08-23 12:10:00,39.3,39.32,39.2,39.29,68065.0,38.8456,38.8654,38.7468,38.8357,68065.0
2024-08-23 12:20:00,39.3,39.3,39.22,39.23,49990.0,38.8456,38.8456,38.7665,38.7764,49990.0
2024-08-23 12:30:00,39.23,39.32,39.23,39.25,33624.0,38.7764,38.8654,38.7764,38.7962,33624.0
2024-08-23 12:40:00,39.25,39.25,39.12,39.2,60230.0,38.7962,38.7962,38.6677,38.7468,60230.0
2024-08-23 12:50:00,39.23,39.33,39.23,39.29,45962.0,38.7764,38.8753,38.7764,38.8357,45962.0
2024-08-23 13:00:00,39.28,39.32,39.25,39.3,30350.0,38.8258,38.8654,38.7962,38.8456,30350.0
2024-08-23 13:10:00,39.29,39.3,39.25,39.26,12067.0,38.8357,38.8456,38.7962,38.8061,12067.0
2024-08-23 13:20:00,39.27,39.31,39.26,39.27,26368.0,38.816,38.8555,38.8061,38.816,26368.0
2024-08-23 13:30:00,39.26,39.31,39.25,39.28,24120.0,38.8061,38.8555,38.7962,38.8258,24120.0
2024-08-23 13:40:00,39.27,39.32,39.25,39.25,12607.0,38.816,38.8654,38.7962,38.7962,12607.0
2024-08-23 13:50:00,39.26,39.27,39.22,39.26,15958.0,38.8061,38.816,38.7665,38.8061,15958.0
2024-08-23 14:00:00,39.26,39.26,39.21,39.21,17496.0,38.8061,38.8061,38.7567,38.7567,17496.0
2024-08-23 14:10:00,39.21,39.28,39.21,39.27,9772.0,38.7567,38.8258,38.7567,38.816,9772.0
2024-08-23 14:20:00,39.26,39.28,39.21,39.26,15502.0,38.8061,38.8258,38.7567,38.8061,15502.0
2024-08-23 14:30:00,39.26,39.26,39.22,39.25,14239.0,38.8061,38.8061,38.7665,38.7962,14239.0
2024-08-23 14:40:00,39.25,39.27,39.23,39.26,22899.0,38.7962,38.816,38.7764,38.8061,22899.0
2024-08-23 14:50:00,39.25,39.27,39.2,39.21,8762.0,38.7962,38.816,38.7468,38.7567,8762.0
2024-08-23 15:00:00,39.2,39.25,39.17,39.25,23419.0,38.7468,38.7962,38.7171,38.7962,23419.0
2024-08-23 15:10:00,39.26,39.31,39.26,39.31,15663.0,38.8061,38.8555,38.8061,38.8555,15663.0
2024-08-23 15:20:00,39.31,39.35,39.29,39.35,32374.0,38.8555,38.895,38.8357,38.895,32374.0
2024-08-23 15:30:00,39.34,39.34,39.28,39.29,30313.0,38.8852,38.8852,38.8258,38.8357,30313.0
2024-08-23 15:40:00,39.29,39.33,39.24,39.33,55536.0,38.8357,38.8753,38.7863,38.8753,55536.0
2024-08-23 15:50:00,39.33,39.34,39.3,39.33,159490.0,38.8753,38.8852,38.8456,38.8753,159490.0
2024-08-26 09:30:00,39.6,39.67,39.4,39.46,256755.0,39.1421,39.2113,38.9445,39.0038,256755.0
2024-08-26 09:40:00,39.44,39.49,39.33,39.33,49602.0,38.984,39.0334,38.8753,38.8753,49602.0
2024-08-26 09:50:00,39.33,39.35,39.23,39.31,53920.0,38.8753,38.895,38.7764,38.8555,53920.0
2024-08-26 10:00:00,39.31,39.31,39.18,39.22,105494.0,38.8555,38.8555,38.727,38.7665,105494.0
2024-08-26 10:10:00,39.23,39.24,39.15,39.15,46338.0,38.7764,38.7863,38.6974,38.6974,46338.0
2024-08-26 10:20:00,39.16,39.31,39.15,39.29,44593.0,38.7072,38.8555,38.6974,38.8357,44593.0
2024-08-26 10:30:00,39.29,39.3,39.11,39.13,42557.0,38.8357,38.8456,38.6578,38.6776,42557.0
2024-08-26 10:40:00,39.11,39.23,39.11,39.22,37561.0,38.6578,38.7764,38.6578,38.7665,37561.0
2024-08-26 10:50:00,39.21,39.23,39.16,39.2,39339.0,38.7567,38.7764,38.7072,38.7468,39339.0
2024-08-26 11:00:00,39.2,39.2,39.11,39.16,42312.0,38.7468,38.7468,38.6578,38.7072,42312.0
2024-08-26 11:10:00,39.16,39.18,39.09,39.13,27380.0,38.7072,38.727,38.638,38.6776,27380.0
2024-08-26 11:20:00,39.12,39.14,39.07,39.14,46381.0,38.6677,38.6875,38.6183,38.6875,46381.0
2024-08-26 11:30:00,39.14,39.15,39.09,39.1,102006.0,38.6875,38.6974,38.638,38.6479,102006.0
2024-08-26 11:40:00,39.1,39.15,39.08,39.12,50533.0,38.6479,38.6974,38.6282,38.6677,50533.0
2024-08-26 11:50:00,39.13,39.18,39.1,39.1,21121.0,38.6776,38.727,38.6479,38.6479,21121.0
2024-08-26 12:00:00,39.1,39.14,39.09,39.11,58526.0,38.6479,38.6875,38.638,38.6578,58526.0
2024-08-26 12:10:00,39.11,39.17,39.11,39.16,20100.0,38.6578,38.7171,38.6578,38.7072,20100.0
2024-08-26 12:20:00,39.16,39.21,39.16,39.17,33820.0,38.7072,38.7567,38.7072,38.7171,33820.0
2024-08-26 12:30:00,39.18,39.21,39.18,39.2,17777.0,38.727,38.7567,38.727,38.7468,17777.0
2024-08-26 12:40:00,39.2,39.27,39.2,39.27,24104.0,38.7468,38.816,38.7468,38.816,24104.0
2024-08-26 12:50:00,39.27,39.29,39.24,39.28,37120.0,38.816,38.8357,38.7863,38.8258,37120.0
2024-08-26 13:00:00,39.29,39.38,39.29,39.34,32339.0,38.8357,38.9247,38.8357,38.8852,32339.0
2024-08-26 13:10:00,39.34,39.36,39.32,39.33,17486.0,38.8852,38.9049,38.8654,38.8753,17486.0
2024-08-26 13:20:00,39.33,39.38,39.31,39.31,11011.0,38.8753,38.9247,38.8555,38.8555,11011.0
2024-08-26 13:30:00,39.31,39.31,39.24,39.24,20973.0,38.8555,38.8555,38.7863,38.7863,20973.0
2024-08-26 13:40:00,39.25,39.29,39.23,39.26,16586.0,38.7962,38.8357,38.7764,38.8061,16586.0
2024-08-26 13:50:00,39.26,39.31,39.24,39.31,13059.0,38.8061,38.8555,38.7863,38.8555,13059.0
2024-08-26 14:00:00,39.3,39.34,39.29,39.3,16576.0,38.8456,38.8852,38.8357,38.8456,16576.0
2024-08-26 14:10:00,39.3,39.32,39.28,39.29,7376.0,38.8456,38.8654,38.8258,38.8357,7376.0
2024-08-26 14:20:00,39.29,39.31,39.27,39.27,11865.0,38.8357,38.8555,38.816,38.816,11865.0
2024-08-26 14:30:00,39.27,39.27,39.2,39.22,56522.0,38.816,38.816,38.7468,38.7665,56522.0
2024-08-26 14:40:00,39.22,39.26,39.22,39.23,17955.0,38.7665,38.8061,38.7665,38.7764,17955.0
2024-08-26 14:50:00,39.22,39.27,39.22,39.27,27821.0,38.7665,38.816,38.7665,38.816,27821.0
2024-08-26 15:00:00,39.27,39.34,39.27,39.33,13966.0,38.816,38.8852,38.816,38.8753,13966.0
2024-08-26 15:10:00,39.34,39.37,39.3,39.31,22966.0,38.8852,38.9148,38.8456,38.8555,22966.0
2024-08-26 15:20:00,39.31,39.34,39.3,39.3,23818.0,38.8555,38.8852,38.8456,38.8456,23818.0
2024-08-26 15:30:00,39.29,39.32,39.28,39.28,28041.0,38.8357,38.8654,38.8258,38.8258,28041.0
2024-08-26 15:40:00,39.27,39.27,39.19,39.2,67572.0,38.816,38.816,38.7369,38.7468,67572.0
2024-08-26 15:50:00,39.21,39.25,39.21,39.24,140026.0,38.7567,38.7962,38.7567,38.7863,140026.0
2024-08-27 09:30:00,38.92,39.0,38.67,38.82,307383.0,38.47,38.5491,38.2229,38.3712,307383.0
2024-08-27 09:40:00,38.83,38.87,38.72,38.72,49466.0,38.381,38.4206,38.2723,38.2723,49466.0
2024-08-27 09:50:00,38.73,38.87,38.73,38.85,110683.0,38.2822,38.4206,38.2822,38.4008,110683.0
2024-08-27 10:00:00,38.86,38.96,38.8,38.95,132240.0,38.4107,38.5095,38.3514,38.4997,132240.0
2024-08-27 10:10:00,38.95,39.1,38.95,39.07,56874.0,38.4997,38.6479,38.4997,38.6183,56874.0
2024-08-27 10:20:00,39.03,39.15,39.01,39.15,31071.0,38.5787,38.6974,38.559,38.6974,31071.0
2024-08-27 10:30:00,39.14,39.18,39.06,39.12,34359.0,38.6875,38.727,38.6084,38.6677,34359.0
2024-08-27 10:40:00,39.1,39.16,39.09,39.15,38942.0,38.6479,38.7072,38.638,38.6974,38942.0
2024-08-27 10:50:00,39.15,39.17,39.1,39.11,61355.0,38.6974,38.7171,38.6479,38.6578,61355.0
2024-08-27 11:00:00,39.11,39.12,39.07,39.1,53004.0,38.6578,38.6677,38.6183,38.6479,53004.0
2024-08-27 11:10:00,39.1,39.14,39.01,39.03,41534.0,38.6479,38.6875,38.559,38.5787,41534.0
2024-08-27 11:20:00,39.02,39.16,39.02,39.03,64747.0,38.5689,38.7072,38.5689,38.5787,64747.0
2024-08-27 11:30:00,39.02,39.02,38.92,38.92,43063.0,38.5689,38.5689,38.47,38.47,43063.0
2024-08-27 11:40:00,38.93,38.98,38.92,38.98,27671.0,38.4799,38.5293,38.47,38.5293,27671.0
2024-08-27 11:50:00,38.98,38.98,38.94,38.96,15361.0,38.5293,38.5293,38.4898,38.5095,15361.0
2024-08-27 12:00:00,38.95,38.95,38.91,38.91,22660.0,38.4997,38.4997,38.4601,38.4601,22660.0
2024-08-27 12:10:00,38.91,38.98,38.91,38.95,20792.0,38.4601,38.5293,38.4601,38.4997,20792.0
2024-08-27 12:20:00,38.96,38.98,38.94,38.96,14908.0,38.5095,38.5293,38.4898,38.5095,14908.0
2024-08-27 12:30:00,38.96,38.98,38.91,38.92,9137.0,38.5095,38.5293,38.4601,38.47,9137.0
2024-08-27 12:40:00,38.92,38.93,38.9,38.93,13221.0,38.47,38.4799,38.4502,38.4799,13221.0
2024-08-27 12:50:00,38.93,38.95,38.91,38.94,32373.0,38.4799,38.4997,38.4601,38.4898,32373.0
2024-08-27 13:00:00,38.94,39.01,38.93,38.95,31402.0,38.4898,38.559,38.4799,38.4997,31402.0
2024-08-27 13:10:00,38.96,39.03,38.95,39.03,14019.0,38.5095,38.5787,38.4997,38.5787,14019.0
2024-08-27 13:20:00,39.03,39.04,39.0,39.02,12513.0,38.5787,38.5886,38.5491,38.5689,12513.0
2024-08-27 13:30:00,39.02,39.06,39.02,39.06,15624.0,38.5689,38.6084,38.5689,38.6084,15624.0
2024-08-27 13:40:00,39.07,39.11,39.07,39.09,62359.0,38.6183,38.6578,38.6183,38.638,62359.0
2024-08-27 13:50:00,39.1,39.13,39.07,39.12,13695.0,38.6479,38.6776,38.6183,38.6677,13695.0
2024-08-27 14:00:00,39.11,39.16,39.11,39.16,18248.0,38.6578,38.7072,38.6578,38.7072,18248.0
2024-08-27 14:10:00,39.16,39.17,39.14,39.17,26261.0,38.7072,38.7171,38.6875,38.7171,26261.0
2024-08-27 14:20:00,39.17,39.19,39.16,39.16,32747.0,38.7171,38.7369,38.7072,38.7072,32747.0
2024-08-27 14:30:00,39.16,39.2,39.15,39.16,42536.0,38.7072,38.7468,38.6974,38.7072,42536.0
2024-08-27 14:40:00,39.17,39.24,39.17,39.22,20372.0,38.7171,38.7863,38.7171,38.7665,20372.0
2024-08-27 14:50:00,39.23,39.23,39.2,39.2,24581.0,38.7764,38.7764,38.7468,38.7468,24581.0
2024-08-27 15:00:00,39.2,39.23,39.16,39.23,29211.0,38.7468,38.7764,38.7072,38.7764,29211.0
2024-08-27 15:10:00,39.24,39.26,39.22,39.23,32623.0,38.7863,38.8061,38.7665,38.7764,32623.0
2024-08-27 15:20:00,39.22,39.23,39.21,39.21,30318.0,38.7665,38.7764,38.7567,38.7567,30318.0
2024-08-27 15:30:00,39.21,39.21,39.18,39.19,22687.0,38.7567,38.7567,38.727,38.7369,22687.0
2024-08-27 15:40:00,39.2,39.23,39.19,39.23,46310.0,38.7468,38.7764,38.7369,38.7764,46310.0
2024-08-27 15:50:00,39.22,39.23,39.17,39.23,112585.0,38.7665,38.7764,38.7171,38.7764,112585.0
2024-08-28 09:30:00,38.67,38.69,38.45,38.45,456599.0,38.2229,38.2427,38.0054,38.0054,456599.0
2024-08-28 09:40:00,38.45,38.5,38.34,38.41,135724.0,38.0054,38.0549,37.8967,37.9659,135724.0
2024-08-28 09:50:00,38.46,38.49,38.41,38.42,77350.0,38.0153,38.045,37.9659,37.9758,77350.0
2024-08-28 10:00:00,38.42,38.46,38.37,38.41,54949.0,37.9758,38.0153,37.9264,37.9659,54949.0
2024-08-28 10:10:00,38.42,38.49,38.38,38.49,42190.0,37.9758,38.045,37.9363,38.045,42190.0
2024-08-28 10:20:00,38.5,38.5,38.31,38.34,65008.0,38.0549,38.0549,37.8671,37.8967,65008.0
2024-08-28 10:30:00,38.35,38.44,38.27,38.39,65189.0,37.9066,37.9956,37.8275,37.9461,65189.0
2024-08-28 10:40:00,38.39,38.4,38.27,38.29,75860.0,37.9461,37.956,37.8275,37.8473,75860.0
2024-08-28 10:50:00,38.3,38.33,38.27,38.27,49675.0,37.8572,37.8868,37.8275,37.8275,49675.0
2024-08-28 11:00:00,38.27,38.29,38.19,38.24,107886.0,37.8275,37.8473,37.7484,37.7979,107886.0
2024-08-28 11:10:00,38.25,38.3,38.2,38.24,77824.0,37.8078,37.8572,37.7583,37.7979,77824.0
2024-08-28 11:20:00,38.24,38.24,38.16,38.23,55203.0,37.7979,37.7979,37.7188,37.788,55203.0
2024-08-28 11:30:00,38.22,38.27,38.2,38.26,70790.0,37.7781,37.8275,37.7583,37.8176,70790.0
2024-08-28 11:40:00,38.25,38.3,38.22,38.27,48393.0,37.8078,37.8572,37.7781,37.8275,48393.0
2024-08-28 11:50:00,38.27,38.3,38.2,38.2,39007.0,37.8275,37.8572,37.7583,37.7583,39007.0
2024-08-28 12:00:00,38.2,38.2,38.16,38.2,38329.0,37.7583,37.7583,37.7188,37.7583,38329.0
2024-08-28 12:10:00,38.2,38.22,38.15,38.17,38097.0,37.7583,37.7781,37.7089,37.7287,38097.0
2024-08-28 12:20:00,38.16,38.17,38.05,38.11,82267.0,37.7188,37.7287,37.6101,37.6694,82267.0
2024-08-28 12:30:00,38.1,38.2,38.1,38.19,50400.0,37.6595,37.7583,37.6595,37.7484,50400.0
2024-08-28 12:40:00,38.2,38.22,38.16,38.16,41020.0,37.7583,37.7781,37.7188,37.7188,41020.0
2024-08-28 12:50:00,38.16,38.21,38.16,38.2,36652.0,37.7188,37.7682,37.7188,37.7583,36652.0
2024-08-28 13:00:00,38.2,38.25,38.17,38.23,31399.0,37.7583,37.8078,37.7287,37.788,31399.0
2024-08-28 13:10:00,38.22,38.24,38.16,38.22,66063.0,37.7781,37.7979,37.7188,37.7781,66063.0
2024-08-28 13:20:00,38.22,38.27,38.19,38.27,41530.0,37.7781,37.8275,37.7484,37.8275,41530.0
2024-08-28 13:30:00,38.27,38.29,38.27,38.29,43464.0,37.8275,37.8473,37.8275,37.8473,43464.0
2024-08-28 13:40:00,38.26,38.27,38.22,38.22,34562.0,37.8176,37.8275,37.7781,37.7781,34562.0
2024-08-28 13:50:00,38.23,38.23,38.16,38.16,62229.0,37.788,37.788,37.7188,37.7188,62229.0
2024-08-28 14:00:00,38.16,38.24,38.15,38.24,36765.0,37.7188,37.7979,37.7089,37.7979,36765.0
2024-08-28 14:10:00,38.24,38.25,38.22,38.22,37370.0,37.7979,37.8078,37.7781,37.7781,37370.0
2024-08-28 14:20:00,38.22,38.26,38.22,38.26,69826.0,37.7781,37.8176,37.7781,37.8176,69826.0
2024-08-28 14:30:00,38.26,38.27,38.23,38.26,40804.0,37.8176,37.8275,37.788,37.8176,40804.0
2024-08-28 14:40:00,38.26,38.3,38.24,38.25,68903.0,37.8176,37.8572,37.7979,37.8078,68903.0
2024-08-28 14:50:00,38.24,38.37,38.24,38.36,80973.0,37.7979,37.9264,37.7979,37.9165,80973.0
2024-08-28 15:00:00,38.37,38.4,38.34,38.34,63798.0,37.9264,37.956,37.8967,37.8967,63798.0
2024-08-28 15:10:00,38.35,38.35,38.3,38.35,47505.0,37.9066,37.9066,37.8572,37.9066,47505.0
2024-08-28 15:20:00,38.36,38.39,38.35,38.38,35613.0,37.9165,37.9461,37.9066,37.9363,35613.0
2024-08-28 15:30:00,38.38,38.38,38.31,38.34,69322.0,37.9363,37.9363,37.8671,37.8967,69322.0
2024-08-28 15:40:00,38.34,38.44,38.33,38.42,113275.0,37.8967,37.9956,37.8868,37.9758,113275.0
2024-08-28 15:50:00,38.42,38.44,38.37,38.38,227172.0,37.9758,37.9956,37.9264,37.9363,227172.0
2024-08-29 09:30:00,38.49,38.87,38.49,38.73,413506.0,38.045,38.4206,38.045,38.2822,413506.0
2024-08-29 09:40:00,38.74,38.87,38.66,38.87,122827.0,38.2921,38.4206,38.213,38.4206,122827.0
2024-08-29 09:50:00,38.86,39.01,38.81,38.99,171186.0,38.4107,38.559,38.3613,38.5392,171186.0
2024-08-29 10:00:00,39.0,39.14,38.98,38.98,84180.0,38.5491,38.6875,38.5293,38.5293,84180.0
2024-08-29 10:10:00,38.99,39.03,38.93,38.93,105804.0,38.5392,38.5787,38.4799,38.4799,105804.0
2024-08-29 10:20:00,38.96,39.04,38.9,39.0,62824.0,38.5095,38.5886,38.4502,38.5491,62824.0
2024-08-29 10:30:00,39.01,39.06,38.96,39.06,85261.0,38.559,38.6084,38.5095,38.6084,85261.0
2024-08-29 10:40:00,39.06,39.09,38.98,39.06,56851.0,38.6084,38.638,38.5293,38.6084,56851.0
2024-08-29 10:50:00,39.06,39.08,38.97,38.99,45630.0,38.6084,38.6282,38.5194,38.5392,45630.0
2024-08-29 11:00:00,39.01,39.05,38.92,39.02,68082.0,38.559,38.5985,38.47,38.5689,68082.0
2024-08-29 11:10:00,39.02,39.08,38.96,38.98,44530.0,38.5689,38.6282,38.5095,38.5293,44530.0
2024-08-29 11:20:00,38.98,39.01,38.95,38.96,73192.0,38.5293,38.559,38.4997,38.5095,73192.0
2024-08-29 11:30:00,38.95,38.99,38.91,38.92,58880.0,38.4997,38.5392,38.4601,38.47,58880.0
2024-08-29 11:40:00,38.93,38.99,38.93,38.99,27634.0,38.4799,38.5392,38.4799,38.5392,27634.0
2024-08-29 11:50:00,39.0,39.0,38.96,38.97,31967.0,38.5491,38.5491,38.5095,38.5194,31967.0
2024-08-29 12:00:00,38.96,38.98,38.91,38.91,32430.0,38.5095,38.5293,38.4601,38.4601,32430.0
2024-08-29 12:10:00,38.9,38.98,38.87,38.98,51974.0,38.4502,38.5293,38.4206,38.5293,51974.0
2024-08-29 12:20:00,38.99,39.01,38.97,39.01,21070.0,38.5392,38.559,38.5194,38.559,21070.0
2024-08-29 12:30:00,39.0,39.0,38.93,38.93,47278.0,38.5491,38.5491,38.4799,38.4799,47278.0
2024-08-29 12:40:00,38.94,38.99,38.94,38.97,28824.0,38.4898,38.5392,38.4898,38.5194,28824.0
2024-08-29 12:50:00,38.97,39.02,38.95,38.99,36320.0,38.5194,38.5689,38.4997,38.5392,36320.0
2024-08-29 13:00:00,38.99,39.05,38.98,39.04,38594.0,38.5392,38.5985,38.5293,38.5886,38594.0
2024-08-29 13:10:00,39.03,39.07,39.01,39.07,31020.0,38.5787,38.6183,38.559,38.6183,31020.0
2024-08-29 13:20:00,39.09,39.1,39.05,39.05,49920.0,38.638,38.6479,38.5985,38.5985,49920.0
2024-08-29 13:30:00,39.06,39.12,39.06,39.09,38615.0,38.6084,38.6677,38.6084,38.638,38615.0
2024-08-29 13:40:00,39.08,39.1,39.0,39.01,41794.0,38.6282,38.6479,38.5491,38.559,41794.0
2024-08-29 13:50:00,39.02,39.1,39.02,39.1,36694.0,38.5689,38.6479,38.5689,38.6479,36694.0
2024-08-29 14:00:00,39.09,39.1,39.05,39.1,42352.0,38.638,38.6479,38.5985,38.6479,42352.0
2024-08-29 14:10:00,39.09,39.09,39.05,39.07,26376.0,38.638,38.638,38.5985,38.6183,26376.0
2024-08-29 14:20:00,39.06,39.07,38.99,39.01,54262.0,38.6084,38.6183,38.5392,38.559,54262.0
2024-08-29 14:30:00,39.0,39.02,38.89,38.9,102747.0,38.5491,38.5689,38.4404,38.4502,102747.0
2024-08-29 14:40:00,38.9,38.93,38.88,38.91,62073.0,38.4502,38.4799,38.4305,38.4601,62073.0
2024-08-29 14:50:00,38.9,38.94,38.85,38.92,60918.0,38.4502,38.4898,38.4008,38.47,60918.0
2024-08-29 15:00:00,38.91,38.94,38.87,38.92,49972.0,38.4601,38.4898,38.4206,38.47,49972.0
2024-08-29 15:10:00,38.92,38.96,38.9,38.92,48251.0,38.47,38.5095,38.4502,38.47,48251.0
2024-08-29 15:20:00,38.93,38.98,38.92,38.95,45663.0,38.4799,38.5293,38.47,38.4997,45663.0
2024-08-29 15:30:00,38.95,38.96,38.91,38.92,48680.0,38.4997,38.5095,38.4601,38.47,48680.0
2024-08-29 15:40:00,38.93,38.94,38.85,38.86,95759.0,38.4799,38.4898,38.4008,38.4107,95759.0
2024-08-29 15:50:00,38.86,38.9,38.86,38.88,216111.0,38.4107,38.4502,38.4107,38.4305,216111.0
2024-08-30 09:30:00,38.91,38.91,38.64,38.9,184898.0,38.4601,38.4601,38.1932,38.4502,184898.0
2024-08-30 09:40:00,38.9,38.93,38.8,38.84,74102.0,38.4502,38.4799,38.3514,38.3909,74102.0
2024-08-30 09:50:00,38.85,38.93,38.82,38.93,53196.0,38.4008,38.4799,38.3712,38.4799,53196.0
2024-08-30 10:00:00,38.93,38.97,38.8,38.94,104957.0,38.4799,38.5194,38.3514,38.4898,104957.0
2024-08-30 10:10:00,38.95,38.98,38.83,38.85,49910.0,38.4997,38.5293,38.381,38.4008,49910.0
2024-08-30 10:20:00,38.84,38.88,38.69,38.72,95875.0,38.3909,38.4305,38.2427,38.2723,95875.0
2024-08-30 10:30:00,38.71,38.76,38.66,38.7,77998.0,38.2624,38.3119,38.213,38.2526,77998.0
2024-08-30 10:40:00,38.7,38.81,38.7,38.81,97566.0,38.2526,38.3613,38.2526,38.3613,97566.0
2024-08-30 10:50:00,38.84,38.84,38.72,38.74,76816.0,38.3909,38.3909,38.2723,38.2921,76816.0
2024-08-30 11:00:00,38.73,38.77,38.64,38.66,82180.0,38.2822,38.3217,38.1932,38.213,82180.0
2024-08-30 11:10:00,38.66,38.66,38.59,38.6,38868.0,38.213,38.213,38.1438,38.1537,38868.0
2024-08-30 11:20:00,38.59,38.63,38.54,38.55,35136.0,38.1438,38.1834,38.0944,38.1043,35136.0
2024-08-30 11:30:00,38.55,38.55,38.44,38.5,49222.0,38.1043,38.1043,37.9956,38.0549,49222.0
2024-08-30 11:40:00,38.5,38.52,38.44,38.48,23013.0,38.0549,38.0746,37.9956,38.0351,23013.0
2024-08-30 11:50:00,38.47,38.54,38.45,38.51,59339.0,38.0252,38.0944,38.0054,38.0647,59339.0
2024-08-30 12:00:00,38.5,38.53,38.46,38.51,53876.0,38.0549,38.0845,38.0153,38.0647,53876.0
2024-08-30 12:10:00,38.51,38.55,38.48,38.48,72718.0,38.0647,38.1043,38.0351,38.0351,72718.0
2024-08-30 12:20:00,38.48,38.49,38.42,38.43,54827.0,38.0351,38.045,37.9758,37.9857,54827.0
2024-08-30 12:30:00,38.43,38.46,38.37,38.4,56216.0,37.9857,38.0153,37.9264,37.956,56216.0
2024-08-30 12:40:00,38.4,38.42,38.34,38.38,40551.0,37.956,37.9758,37.8967,37.9363,40551.0
2024-08-30 12:50:00,38.38,38.42,38.36,38.38,57024.0,37.9363,37.9758,37.9165,37.9363,57024.0
2024-08-30 13:00:00,38.37,38.42,38.35,38.39,71334.0,37.9264,37.9758,37.9066,37.9461,71334.0
2024-08-30 13:10:00,38.39,38.44,38.38,38.38,21205.0,37.9461,37.9956,37.9363,37.9363,21205.0
2024-08-30 13:20:00,38.39,38.41,38.36,38.38,42466.0,37.9461,37.9659,37.9165,37.9363,42466.0
2024-08-30 13:30:00,38.38,38.42,38.38,38.4,43356.0,37.9363,37.9758,37.9363,37.956,43356.0
2024-08-30 13:40:00,38.4,38.41,38.37,38.4,48837.0,37.956,37.9659,37.9264,37.956,48837.0
2024-08-30 13:50:00,38.41,38.42,38.4,38.41,31715.0,37.9659,37.9758,37.956,37.9659,31715.0
2024-08-30 14:00:00,38.41,38.48,38.41,38.46,42653.0,37.9659,38.0351,37.9659,38.0153,42653.0
2024-08-30 14:10:00,38.46,38.47,38.42,38.43,32139.0,38.0153,38.0252,37.9758,37.9857,32139.0
2024-08-30 14:20:00,38.42,38.46,38.41,38.43,45529.0,37.9758,38.0153,37.9659,37.9857,45529.0
2024-08-30 14:30:00,38.42,38.52,38.4,38.51,67747.0,37.9758,38.0746,37.956,38.0647,67747.0
2024-08-30 14:40:00,38.5,38.5,38.46,38.47,78047.0,38.0549,38.0549,38.0153,38.0252,78047.0
2024-08-30 14:50:00,38.47,38.49,38.46,38.49,62527.0,38.0252,38.045,38.0153,38.045,62527.0
2024-08-30 15:00:00,38.49,38.49,38.42,38.42,83093.0,38.045,38.045,37.9758,37.9758,83093.0
2024-08-30 15:10:00,38.42,38.45,38.41,38.44,26661.0,37.9758,38.0054,37.9659,37.9956,26661.0
2024-08-30 15:20:00,38.44,38.52,38.43,38.51,66555.0,37.9956,38.0746,37.9857,38.0647,66555.0
2024-08-30 15:30:00,38.51,38.56,38.44,38.55,91727.0,38.0647,38.1142,37.9956,38.1043,91727.0
2024-08-30 15:40:00,38.54,38.54,38.51,38.51,48032.0,38.0944,38.0944,38.0647,38.0647,48032.0
2024-08-30 15:50:00,38.52,38.63,38.51,38.61,815946.0,38.0746,38.1834,38.0647,38.1636,815946.0
2024-09-03 09:30:00,38.1,38.1,37.53,37.53,470612.0,37.6595,37.6595,37.0961,37.0961,470612.0
2024-09-03 09:40:00,37.53,37.55,37.3,37.31,176744.0,37.0961,37.1158,36.8687,36.8786,176744.0
2024-09-03 09:50:00,37.32,37.33,37.05,37.12,206274.0,36.8885,36.8984,36.6216,36.6908,206274.0
2024-09-03 10:00:00,37.1,37.21,36.9,37.09,370307.0,36.6711,36.7798,36.4734,36.6612,370307.0
2024-09-03 10:10:00,37.09,37.21,37.07,37.09,152186.0,36.6612,36.7798,36.6414,36.6612,152186.0
2024-09-03 10:20:00,37.07,37.17,37.06,37.12,111392.0,36.6414,36.7402,36.6315,36.6908,111392.0
2024-09-03 10:30:00,37.12,37.19,37.05,37.15,157856.0,36.6908,36.76,36.6216,36.7205,157856.0
2024-09-03 10:40:00,37.15,37.16,36.98,36.98,109457.0,36.7205,36.7304,36.5524,36.5524,109457.0
2024-09-03 10:50:00,36.98,37.03,36.95,36.97,71836.0,36.5524,36.6019,36.5228,36.5426,71836.0
2024-09-03 11:00:00,36.97,37.15,36.95,37.13,132053.0,36.5426,36.7205,36.5228,36.7007,132053.0
2024-09-03 11:10:00,37.13,37.19,37.05,37.06,95231.0,36.7007,36.76,36.6216,36.6315,95231.0
2024-09-03 11:20:00,37.07,37.15,37.07,37.13,76176.0,36.6414,36.7205,36.6414,36.7007,76176.0
2024-09-03 11:30:00,37.13,37.23,37.13,37.22,93085.0,36.7007,36.7995,36.7007,36.7897,93085.0
2024-09-03 11:40:00,37.21,37.23,37.15,37.2,66872.0,36.7798,36.7995,36.7205,36.7699,66872.0
2024-09-03 11:50:00,37.2,37.3,37.19,37.27,63964.0,36.7699,36.8687,36.76,36.8391,63964.0
2024-09-03 12:00:00,37.27,37.29,37.22,37.22,54802.0,36.8391,36.8589,36.7897,36.7897,54802.0
2024-09-03 12:10:00,37.22,37.26,37.2,37.22,48832.0,36.7897,36.8292,36.7699,36.7897,48832.0
2024-09-03 12:20:00,37.22,37.24,37.19,37.2,33432.0,36.7897,36.8094,36.76,36.7699,33432.0
2024-09-03 12:30:00,37.2,37.22,37.17,37.21,41786.0,36.7699,36.7897,36.7402,36.7798,41786.0
2024-09-03 12:40:00,37.22,37.26,37.13,37.13,71918.0,36.7897,36.8292,36.7007,36.7007,71918.0
2024-09-03 12:50:00,37.13,37.23,37.13,37.21,53014.0,36.7007,36.7995,36.7007,36.7798,53014.0
2024-09-03 13:00:00,37.2,37.27,37.16,37.25,52551.0,36.7699,36.8391,36.7304,36.8193,52551.0
2024-09-03 13:10:00,37.25,37.25,37.2,37.25,72782.0,36.8193,36.8193,36.7699,36.8193,72782.0
2024-09-03 13:20:00,37.26,37.34,37.26,37.31,51472.0,36.8292,36.9083,36.8292,36.8786,51472.0
2024-09-03 13:30:00,37.3,37.34,37.24,37.34,89367.0,36.8687,36.9083,36.8094,36.9083,89367.0
2024-09-03 13:40:00,37.34,37.36,37.29,37.29,55360.0,36.9083,36.928,36.8589,36.8589,55360.0
2024-09-03 13:50:00,37.28,37.28,37.19,37.19,41184.0,36.849,36.849,36.76,36.76,41184.0
2024-09-03 14:00:00,37.18,37.2,37.16,37.19,56793.0,36.7501,36.7699,36.7304,36.76,56793.0
2024-09-03 14:10:00,37.19,37.22,37.17,37.19,46821.0,36.76,36.7897,36.7402,36.76,46821.0
2024-09-03 14:20:00,37.2,37.23,37.2,37.23,60039.0,36.7699,36.7995,36.7699,36.7995,60039.0
2024-09-03 14:30:00,37.22,37.24,37.19,37.22,98198.0,36.7897,36.8094,36.76,36.7897,98198.0
2024-09-03 14:40:00,37.22,37.24,37.2,37.2,58645.0,36.7897,36.8094,36.7699,36.7699,58645.0
2024-09-03 14:50:00,37.2,37.27,37.2,37.26,63486.0,36.7699,36.8391,36.7699,36.8292,63486.0
2024-09-03 15:00:00,37.26,37.33,37.25,37.3,133588.0,36.8292,36.8984,36.8193,36.8687,133588.0
2024-09-03 15:10:00,37.29,37.3,37.24,37.24,76622.0,36.8589,36.8687,36.8094,36.8094,76622.0
2024-09-03 15:20:00,37.24,37.29,37.24,37.29,84292.0,36.8094,36.8589,36.8094,36.8589,84292.0
2024-09-03 15:30:00,37.3,37.31,37.19,37.19,138448.0,36.8687,36.8786,36.76,36.76,138448.0
2024-09-03 15:40:00,37.18,37.25,37.15,37.25,281367.0,36.7501,36.8193,36.7205,36.8193,281367.0
2024-09-03 15:50:00,37.25,37.3,37.24,37.29,487242.0,36.8193,36.8687,36.8094,36.8589,487242.0
2024-09-04 09:30:00,36.89,37.14,36.82,36.91,291896.0,36.4635,36.7106,36.3943,36.4832,291896.0
2024-09-04 09:40:00,36.91,36.92,36.72,36.83,192073.0,36.4832,36.4931,36.2954,36.4042,192073.0
2024-09-04 09:50:00,36.82,36.86,36.73,36.83,96308.0,36.3943,36.4338,36.3053,36.4042,96308.0
2024-09-04 10:00:00,36.83,37.23,36.83,37.12,419114.0,36.4042,36.7995,36.4042,36.6908,419114.0
2024-09-04 10:10:00,37.13,37.15,36.95,36.99,76112.0,36.7007,36.7205,36.5228,36.5623,76112.0
2024-09-04 10:20:00,36.98,37.07,36.96,37.05,87917.0,36.5524,36.6414,36.5327,36.6216,87917.0
2024-09-04 10:30:00,37.06,37.26,37.05,37.26,92212.0,36.6315,36.8292,36.6216,36.8292,92212.0
2024-09-04 10:40:00,37.26,37.36,37.23,37.28,127042.0,36.8292,36.928,36.7995,36.849,127042.0
2024-09-04 10:50:00,37.29,37.3,37.16,37.18,46090.0,36.8589,36.8687,36.7304,36.7501,46090.0
2024-09-04 11:00:00,37.17,37.2,37.14,37.15,40159.0,36.7402,36.7699,36.7106,36.7205,40159.0
2024-09-04 11:10:00,37.16,37.18,37.09,37.11,78848.0,36.7304,36.7501,36.6612,36.6809,78848.0
2024-09-04 11:20:00,37.12,37.12,37.04,37.1,59226.0,36.6908,36.6908,36.6117,36.6711,59226.0
2024-09-04 11:30:00,37.1,37.12,37.03,37.05,49593.0,36.6711,36.6908,36.6019,36.6216,49593.0
2024-09-04 11:40:00,37.05,37.07,37.02,37.04,47001.0,36.6216,36.6414,36.592,36.6117,47001.0
2024-09-04 11:50:00,37.04,37.08,37.02,37.08,32246.0,36.6117,36.6513,36.592,36.6513,32246.0
2024-09-04 12:00:00,37.07,37.1,37.05,37.09,29327.0,36.6414,36.6711,36.6216,36.6612,29327.0
2024-09-04 12:10:00,37.1,37.13,37.07,37.13,17229.0,36.6711,36.7007,36.6414,36.7007,17229.0
2024-09-04 12:20:00,37.13,37.18,37.13,37.13,14063.0,36.7007,36.7501,36.7007,36.7007,14063.0
2024-09-04 12:30:00,37.12,37.16,37.1,37.16,29878.0,36.6908,36.7304,36.6711,36.7304,29878.0
2024-09-04 12:40:00,37.15,37.15,37.03,37.06,68135.0,36.7205,36.7205,36.6019,36.6315,68135.0
2024-09-04 12:50:00,37.06,37.12,37.05,37.12,34801.0,36.6315,36.6908,36.6216,36.6908,34801.0
2024-09-04 13:00:00,37.12,37.12,37.07,37.11,38438.0,36.6908,36.6908,36.6414,36.6809,38438.0
2024-09-04 13:10:00,37.11,37.12,37.05,37.09,70965.0,36.6809,36.6908,36.6216,36.6612,70965.0
2024-09-04 13:20:00,37.09,37.09,37.03,37.03,15278.0,36.6612,36.6612,36.6019,36.6019,15278.0
2024-09-04 13:30:00,37.03,37.03,37.01,37.02,25404.0,36.6019,36.6019,36.5821,36.592,25404.0
2024-09-04 13:40:00,37.02,37.03,36.98,36.98,25555.0,36.592,36.6019,36.5524,36.5524,25555.0
2024-09-04 13:50:00,36.98,37.0,36.95,37.0,89718.0,36.5524,36.5722,36.5228,36.5722,89718.0
2024-09-04 14:00:00,37.0,37.0,36.92,36.92,20572.0,36.5722,36.5722,36.4931,36.4931,20572.0
2024-09-04 14:10:00,36.92,36.96,36.92,36.93,13610.0,36.4931,36.5327,36.4931,36.503,13610.0
2024-09-04 14:20:00,36.93,36.97,36.88,36.94,57976.0,36.503,36.5426,36.4536,36.5129,57976.0
2024-09-04 14:30:00,36.94,36.98,36.94,36.97,21928.0,36.5129,36.5524,36.5129,36.5426,21928.0
2024-09-04 14:40:00,36.96,37.02,36.96,37.0,56624.0,36.5327,36.592,36.5327,36.5722,56624.0
2024-09-04 14:50:00,36.98,37.02,36.97,36.98,10760.0,36.5524,36.592,36.5426,36.5524,10760.0
2024-09-04 15:00:00,36.95,36.96,36.91,36.92,19496.0,36.5228,36.5327,36.4832,36.4931,19496.0
2024-09-04 15:10:00,36.91,36.95,36.91,36.95,31133.0,36.4832,36.5228,36.4832,36.5228,31133.0
2024-09-04 15:20:00,36.95,36.98,36.95,36.97,49051.0,36.5228,36.5524,36.5228,36.5426,49051.0
2024-09-04 15:30:00,36.97,36.97,36.91,36.92,22563.0,36.5426,36.5426,36.4832,36.4931,22563.0
2024-09-04 15:40:00,36.91,36.94,36.88,36.92,85230.0,36.4832,36.5129,36.4536,36.4931,85230.0
2024-09-04 15:50:00,36.92,36.94,36.9,36.92,242215.0,36.4931,36.5129,36.4734,36.4931,242215.0
2024-09-05 09:30:00,37.66,37.76,37.54,37.75,380651.0,37.2246,37.3234,37.106,37.3135,380651.0
2024-09-05 09:40:00,37.76,37.76,37.52,37.52,185006.0,37.3234,37.3234,37.0862,37.0862,185006.0
2024-09-05 09:50:00,37.51,37.7,37.51,37.68,147192.0,37.0763,37.2641,37.0763,37.2443,147192.0
2024-09-05 10:00:00,37.68,37.69,37.49,37.53,132910.0,37.2443,37.2542,37.0565,37.0961,132910.0
2024-09-05 10:10:00,37.55,37.77,37.45,37.76,110296.0,37.1158,37.3333,37.017,37.3234,110296.0
2024-09-05 10:20:00,37.75,37.81,37.7,37.71,52494.0,37.3135,37.3728,37.2641,37.274,52494.0
2024-09-05 10:30:00,37.73,37.82,37.67,37.75,80827.0,37.2938,37.3827,37.2345,37.3135,80827.0
2024-09-05 10:40:00,37.72,37.72,37.61,37.64,47666.0,37.2839,37.2839,37.1752,37.2048,47666.0
2024-09-05 10:50:00,37.63,37.63,37.57,37.58,20873.0,37.1949,37.1949,37.1356,37.1455,20873.0
2024-09-05 11:00:00,37.57,37.59,37.45,37.45,73129.0,37.1356,37.1554,37.017,37.017,73129.0
2024-09-05 11:10:00,37.45,37.45,37.41,37.42,37483.0,37.017,37.017,36.9775,36.9874,37483.0
2024-09-05 11:20:00,37.43,37.47,37.36,37.36,25998.0,36.9972,37.0368,36.928,36.928,25998.0
2024-09-05 11:30:00,37.37,37.45,37.35,37.44,49337.0,36.9379,37.017,36.9182,37.0071,49337.0
2024-09-05 11:40:00,37.44,37.44,37.31,37.32,28825.0,37.0071,37.0071,36.8786,36.8885,28825.0
2024-09-05 11:50:00,37.32,37.32,37.29,37.3,30832.0,36.8885,36.8885,36.8589,36.8687,30832.0
2024-09-05 12:00:00,37.3,37.4,37.3,37.37,46392.0,36.8687,36.9676,36.8687,36.9379,46392.0
2024-09-05 12:10:00,37.37,37.39,37.32,37.39,34739.0,36.9379,36.9577,36.8885,36.9577,34739.0
2024-09-05 12:20:00,37.39,37.48,37.38,37.45,18306.0,36.9577,37.0467,36.9478,37.017,18306.0
2024-09-05 12:30:00,37.44,37.45,37.43,37.44,21468.0,37.0071,37.017,36.9972,37.0071,21468.0
2024-09-05 12:40:00,37.44,37.47,37.37,37.37,63733.0,37.0071,37.0368,36.9379,36.9379,63733.0
2024-09-05 12:50:00,37.37,37.4,37.35,37.39,29468.0,36.9379,36.9676,36.9182,36.9577,29468.0
2024-09-05 13:00:00,37.38,37.41,37.35,37.38,34171.0,36.9478,36.9775,36.9182,36.9478,34171.0
2024-09-05 13:10:00,37.37,37.43,37.35,37.43,17088.0,36.9379,36.9972,36.9182,36.9972,17088.0
2024-09-05 13:20:00,37.42,37.45,37.38,37.38,36259.0,36.9874,37.017,36.9478,36.9478,36259.0
2024-09-05 13:30:00,37.39,37.41,37.38,37.41,22236.0,36.9577,36.9775,36.9478,36.9775,22236.0
2024-09-05 13:40:00,37.42,37.49,37.41,37.49,19681.0,36.9874,37.0565,36.9775,37.0565,19681.0
2024-09-05 13:50:00,37.48,37.52,37.46,37.52,28633.0,37.0467,37.0862,37.0269,37.0862,28633.0
2024-09-05 14:00:00,37.54,37.55,37.45,37.48,38646.0,37.106,37.1158,37.017,37.0467,38646.0
2024-09-05 14:10:00,37.48,37.51,37.47,37.47,18575.0,37.0467,37.0763,37.0368,37.0368,18575.0
2024-09-05 14:20:00,37.46,37.52,37.46,37.51,30495.0,37.0269,37.0862,37.0269,37.0763,30495.0
2024-09-05 14:30:00,37.5,37.55,37.5,37.55,31332.0,37.0664,37.1158,37.0664,37.1158,31332.0
2024-09-05 14:40:00,37.55,37.56,37.53,37.55,17077.0,37.1158,37.1257,37.0961,37.1158,17077.0
2024-09-05 14:50:00,37.55,37.59,37.54,37.54,46159.0,37.1158,37.1554,37.106,37.106,46159.0
2024-09-05 15:00:00,37.55,37.57,37.52,37.52,66648.0,37.1158,37.1356,37.0862,37.0862,66648.0
2024-09-05 15:10:00,37.52,37.55,37.41,37.41,36740.0,37.0862,37.1158,36.9775,36.9775,36740.0
2024-09-05 15:20:00,37.42,37.45,37.4,37.45,40899.0,36.9874,37.017,36.9676,37.017,40899.0
2024-09-05 15:30:00,37.45,37.48,37.41,37.41,76641.0,37.017,37.0467,36.9775,36.9775,76641.0
2024-09-05 15:40:00,37.41,37.41,37.36,37.39,95278.0,36.9775,36.9775,36.928,36.9577,95278.0
2024-09-05 15:50:00,37.38,37.39,37.28,37.33,340931.0,36.9478,36.9577,36.849,36.8984,340931.0
2024-09-06 09:30:00,37.17,37.41,37.13,37.2,208868.0,36.7402,36.9775,36.7007,36.7699,208868.0
2024-09-06 09:40:00,37.22,37.43,37.16,37.34,61017.0,36.7897,36.9972,36.7304,36.9083,61017.0
2024-09-06 09:50:00,37.34,37.38,37.22,37.22,30314.0,36.9083,36.9478,36.7897,36.7897,30314.0
2024-09-06 10:00:00,37.21,37.21,36.94,36.96,122101.0,36.7798,36.7798,36.5129,36.5327,122101.0
2024-09-06 10:10:00,36.95,37.0,36.88,36.98,83608.0,36.5228,36.5722,36.4536,36.5524,83608.0
2024-09-06 10:20:00,36.99,36.99,36.76,36.76,100234.0,36.5623,36.5623,36.335,36.335,100234.0
2024-09-06 10:30:00,36.75,36.82,36.63,36.82,90518.0,36.3251,36.3943,36.2065,36.3943,90518.0
2024-09-06 10:40:00,36.83,36.9,36.71,36.75,63969.0,36.4042,36.4734,36.2856,36.3251,63969.0
2024-09-06 10:50:00,36.74,36.76,36.55,36.57,76366.0,36.3152,36.335,36.1274,36.1472,76366.0
2024-09-06 11:00:00,36.56,37.0,36.56,36.68,270069.0,36.1373,36.5722,36.1373,36.2559,270069.0
2024-09-06 11:10:00,36.69,36.84,36.68,36.74,107073.0,36.2658,36.4141,36.2559,36.3152,107073.0
2024-09-06 11:20:00,36.75,36.84,36.72,36.77,87055.0,36.3251,36.4141,36.2954,36.3449,87055.0
2024-09-06 11:30:00,36.77,36.78,36.68,36.71,45721.0,36.3449,36.3548,36.2559,36.2856,45721.0
2024-09-06 11:40:00,36.7,36.73,36.59,36.62,40429.0,36.2757,36.3053,36.1669,36.1966,40429.0
2024-09-06 11:50:00,36.6,36.61,36.53,36.54,82044.0,36.1768,36.1867,36.1076,36.1175,82044.0
2024-09-06 12:00:00,36.53,36.53,36.38,36.46,135960.0,36.1076,36.1076,35.9594,36.0385,135960.0
2024-09-06 12:10:00,36.47,36.47,36.34,36.34,33273.0,36.0483,36.0483,35.9198,35.9198,33273.0
2024-09-06 12:20:00,36.34,36.36,36.26,36.33,63185.0,35.9198,35.9396,35.8408,35.91,63185.0
2024-09-06 12:30:00,36.33,36.4,36.29,36.32,130226.0,35.91,35.9791,35.8704,35.9001,130226.0
2024-09-06 12:40:00,36.31,36.31,36.22,36.25,124351.0,35.8902,35.8902,35.8012,35.8309,124351.0
2024-09-06 12:50:00,36.26,36.34,36.26,36.34,61203.0,35.8408,35.9198,35.8408,35.9198,61203.0
2024-09-06 13:00:00,36.34,36.38,36.27,36.37,35766.0,35.9198,35.9594,35.8506,35.9495,35766.0
2024-09-06 13:10:00,36.37,36.45,36.37,36.43,77789.0,35.9495,36.0286,35.9495,36.0088,77789.0
2024-09-06 13:20:00,36.42,36.53,36.41,36.51,51674.0,35.9989,36.1076,35.989,36.0879,51674.0
2024-09-06 13:30:00,36.51,36.52,36.42,36.43,34875.0,36.0879,36.0978,35.9989,36.0088,34875.0
2024-09-06 13:40:00,36.44,36.45,36.39,36.44,60359.0,36.0187,36.0286,35.9693,36.0187,60359.0
2024-09-06 13:50:00,36.44,36.53,36.42,36.46,37099.0,36.0187,36.1076,35.9989,36.0385,37099.0
2024-09-06 14:00:00,36.46,36.47,36.37,36.4,55718.0,36.0385,36.0483,35.9495,35.9791,55718.0
2024-09-06 14:10:00,36.39,36.45,36.38,36.43,115935.0,35.9693,36.0286,35.9594,36.0088,115935.0
2024-09-06 14:20:00,36.44,36.45,36.41,36.43,188332.0,36.0187,36.0286,35.989,36.0088,188332.0
2024-09-06 14:30:00,36.44,36.44,36.34,36.35,137413.0,36.0187,36.0187,35.9198,35.9297,137413.0
2024-09-06 14:40:00,36.35,36.4,36.34,36.38,74724.0,35.9297,35.9791,35.9198,35.9594,74724.0
2024-09-06 14:50:00,36.38,36.42,36.36,36.41,54676.0,35.9594,35.9989,35.9396,35.989,54676.0
2024-09-06 15:00:00,36.41,36.43,36.35,36.39,60934.0,35.989,36.0088,35.9297,35.9693,60934.0
2024-09-06 15:10:00,36.4,36.42,36.38,36.4,29971.0,35.9791,35.9989,35.9594,35.9791,29971.0
2024-09-06 15:20:00,36.4,36.44,36.4,36.41,88482.0,35.9791,36.0187,35.9791,35.989,88482.0
2024-09-06 15:30:00,36.4,36.42,36.34,36.36,68649.0,35.9791,35.9989,35.9198,35.9396,68649.0
2024-09-06 15:40:00,36.35,36.44,36.35,36.44,143756.0,35.9297,36.0187,35.9297,36.0187,143756.0
2024-09-06 15:50:00,36.44,36.44,36.31,36.32,308444.0,36.0187,36.0187,35.8902,35.9001,308444.0
2024-09-09 09:30:00,36.61,36.77,36.51,36.76,189644.0,36.1867,36.3449,36.0879,36.335,189644.0
2024-09-09 09:40:00,36.77,36.77,36.65,36.67,40122.0,36.3449,36.3449,36.2263,36.246,40122.0
2024-09-09 09:50:00,36.67,36.69,36.59,36.64,38964.0,36.246,36.2658,36.1669,36.2164,38964.0
2024-09-09 10:00:00,36.65,36.67,36.62,36.65,22797.0,36.2263,36.246,36.1966,36.2263,22797.0
2024-09-09 10:10:00,36.65,36.79,36.64,36.7,79297.0,36.2263,36.3646,36.2164,36.2757,79297.0
2024-09-09 10:20:00,36.7,36.72,36.62,36.66,39685.0,36.2757,36.2954,36.1966,36.2361,39685.0
2024-09-09 10:30:00,36.67,36.67,36.58,36.62,53073.0,36.246,36.246,36.1571,36.1966,53073.0
2024-09-09 10:40:00,36.62,36.64,36.53,36.64,36851.0,36.1966,36.2164,36.1076,36.2164,36851.0
2024-09-09 10:50:00,36.66,36.7,36.63,36.66,21052.0,36.2361,36.2757,36.2065,36.2361,21052.0
2024-09-09 11:00:00,36.64,36.71,36.63,36.68,28069.0,36.2164,36.2856,36.2065,36.2559,28069.0
2024-09-09 11:10:00,36.67,36.67,36.54,36.55,29735.0,36.246,36.246,36.1175,36.1274,29735.0
2024-09-09 11:20:00,36.55,36.64,36.55,36.61,22446.0,36.1274,36.2164,36.1274,36.1867,22446.0
2024-09-09 11:30:00,36.62,36.68,36.62,36.67,15285.0,36.1966,36.2559,36.1966,36.246,15285.0
2024-09-09 11:40:00,36.67,36.69,36.66,36.68,17618.0,36.246,36.2658,36.2361,36.2559,17618.0
2024-09-09 11:50:00,36.69,36.72,36.68,36.71,15068.0,36.2658,36.2954,36.2559,36.2856,15068.0
2024-09-09 12:00:00,36.72,36.75,36.71,36.75,60774.0,36.2954,36.3251,36.2856,36.3251,60774.0
2024-09-09 12:10:00,36.75,36.87,36.74,36.85,30983.0,36.3251,36.4437,36.3152,36.4239,30983.0
2024-09-09 12:20:00,36.84,36.84,36.77,36.8,18725.0,36.4141,36.4141,36.3449,36.3745,18725.0
2024-09-09 12:30:00,36.79,36.81,36.77,36.78,28445.0,36.3646,36.3844,36.3449,36.3548,28445.0
2024-09-09 12:40:00,36.78,36.83,36.78,36.8,15208.0,36.3548,36.4042,36.3548,36.3745,15208.0
2024-09-09 12:50:00,36.79,36.83,36.77,36.82,54545.0,36.3646,36.4042,36.3449,36.3943,54545.0
2024-09-09 13:00:00,36.82,36.82,36.8,36.8,22341.0,36.3943,36.3943,36.3745,36.3745,22341.0
2024-09-09 13:10:00,36.8,36.8,36.76,36.77,17624.0,36.3745,36.3745,36.335,36.3449,17624.0
2024-09-09 13:20:00,36.76,36.76,36.73,36.75,18020.0,36.335,36.335,36.3053,36.3251,18020.0
2024-09-09 13:30:00,36.75,36.77,36.71,36.75,21759.0,36.3251,36.3449,36.2856,36.3251,21759.0
2024-09-09 13:40:00,36.75,36.76,36.71,36.73,20754.0,36.3251,36.335,36.2856,36.3053,20754.0
2024-09-09 13:50:00,36.73,36.73,36.67,36.67,25812.0,36.3053,36.3053,36.246,36.246,25812.0
2024-09-09 14:00:00,36.67,36.7,36.66,36.67,46453.0,36.246,36.2757,36.2361,36.246,46453.0
2024-09-09 14:10:00,36.68,36.71,36.67,36.71,95628.0,36.2559,36.2856,36.246,36.2856,95628.0
2024-09-09 14:20:00,36.72,36.76,36.7,36.71,19582.0,36.2954,36.335,36.2757,36.2856,19582.0
2024-09-09 14:30:00,36.7,36.74,36.7,36.71,25967.0,36.2757,36.3152,36.2757,36.2856,25967.0
2024-09-09 14:40:00,36.72,36.81,36.72,36.81,24509.0,36.2954,36.3844,36.2954,36.3844,24509.0
2024-09-09 14:50:00,36.82,36.85,36.81,36.81,58572.0,36.3943,36.4239,36.3844,36.3844,58572.0
2024-09-09 15:00:00,36.8,36.82,36.78,36.8,31862.0,36.3745,36.3943,36.3548,36.3745,31862.0
2024-09-09 15:10:00,36.8,36.81,36.78,36.8,27264.0,36.3745,36.3844,36.3548,36.3745,27264.0
2024-09-09 15:20:00,36.8,36.8,36.77,36.8,17346.0,36.3745,36.3745,36.3449,36.3745,17346.0
2024-09-09 15:30:00,36.8,36.8,36.75,36.75,66009.0,36.3745,36.3745,36.3251,36.3251,66009.0
2024-09-09 15:40:00,36.76,36.78,36.73,36.73,46854.0,36.335,36.3548,36.3053,36.3053,46854.0
2024-09-09 15:50:00,36.72,36.77,36.65,36.77,335185.0,36.2954,36.3449,36.2263,36.3449,335185.0
2024-09-10 09:30:00,36.76,36.78,36.53,36.63,254282.0,36.335,36.3548,36.1076,36.2065,254282.0
2024-09-10 09:40:00,36.63,36.76,36.62,36.69,77326.0,36.2065,36.335,36.1966,36.2658,77326.0
2024-09-10 09:50:00,36.69,36.75,36.62,36.7,104176.0,36.2658,36.3251,36.1966,36.2757,104176.0
2024-09-10 10:00:00,36.7,36.7,36.58,36.64,64161.0,36.2757,36.2757,36.1571,36.2164,64161.0
2024-09-10 10:10:00,36.63,36.63,36.49,36.49,60571.0,36.2065,36.2065,36.0681,36.0681,60571.0
2024-09-10 10:20:00,36.48,36.53,36.45,36.49,58608.0,36.0582,36.1076,36.0286,36.0681,58608.0
2024-09-10 10:30:00,36.48,36.57,36.46,36.55,38668.0,36.0582,36.1472,36.0385,36.1274,38668.0
2024-09-10 10:40:00,36.55,36.55,36.49,36.55,21094.0,36.1274,36.1274,36.0681,36.1274,21094.0
2024-09-10 10:50:00,36.55,36.59,36.51,36.59,82534.0,36.1274,36.1669,36.0879,36.1669,82534.0
2024-09-10 11:00:00,36.6,36.6,36.53,36.59,51323.0,36.1768,36.1768,36.1076,36.1669,51323.0
2024-09-10 11:10:00,36.6,36.63,36.56,36.6,28231.0,36.1768,36.2065,36.1373,36.1768,28231.0
2024-09-10 11:20:00,36.59,36.67,36.56,36.64,77733.0,36.1669,36.246,36.1373,36.2164,77733.0
2024-09-10 11:30:00,36.66,36.77,36.66,36.72,59646.0,36.2361,36.3449,36.2361,36.2954,59646.0
2024-09-10 11:40:00,36.72,36.8,36.72,36.79,84551.0,36.2954,36.3745,36.2954,36.3646,84551.0
2024-09-10 11:50:00,36.78,36.78,36.63,36.63,49674.0,36.3548,36.3548,36.2065,36.2065,49674.0
2024-09-10 12:00:00,36.63,36.63,36.59,36.63,39386.0,36.2065,36.2065,36.1669,36.2065,39386.0
2024-09-10 12:10:00,36.63,36.7,36.63,36.7,32950.0,36.2065,36.2757,36.2065,36.2757,32950.0
2024-09-10 12:20:00,36.7,36.74,36.67,36.73,33675.0,36.2757,36.3152,36.246,36.3053,33675.0
2024-09-10 12:30:00,36.73,36.74,36.71,36.71,28458.0,36.3053,36.3152,36.2856,36.2856,28458.0
2024-09-10 12:40:00,36.72,36.73,36.71,36.73,45383.0,36.2954,36.3053,36.2856,36.3053,45383.0
2024-09-10 12:50:00,36.72,36.75,36.69,36.69,26363.0,36.2954,36.3251,36.2658,36.2658,26363.0
2024-09-10 13:00:00,36.68,36.7,36.67,36.68,29757.0,36.2559,36.2757,36.246,36.2559,29757.0
2024-09-10 13:10:00,36.69,36.72,36.68,36.7,32126.0,36.2658,36.2954,36.2559,36.2757,32126.0
2024-09-10 13:20:00,36.7,36.72,36.68,36.68,26461.0,36.2757,36.2954,36.2559,36.2559,26461.0
2024-09-10 13:30:00,36.68,36.72,36.67,36.71,17988.0,36.2559,36.2954,36.246,36.2856,17988.0
2024-09-10 13:40:00,36.73,36.73,36.7,36.72,40047.0,36.3053,36.3053,36.2757,36.2954,40047.0
2024-09-10 13:50:00,36.73,36.74,36.7,36.71,26998.0,36.3053,36.3152,36.2757,36.2856,26998.0
2024-09-10 14:00:00,36.72,36.77,36.71,36.77,18192.0,36.2954,36.3449,36.2856,36.3449,18192.0
2024-09-10 14:10:00,36.77,36.85,36.76,36.85,42645.0,36.3449,36.4239,36.335,36.4239,42645.0
2024-09-10 14:20:00,36.84,36.89,36.83,36.89,52394.0,36.4141,36.4635,36.4042,36.4635,52394.0
2024-09-10 14:30:00,36.9,36.97,36.9,36.97,49167.0,36.4734,36.5426,36.4734,36.5426,49167.0
2024-09-10 14:40:00,36.98,37.01,36.98,36.99,36941.0,36.5524,36.5821,36.5524,36.5623,36941.0
2024-09-10 14:50:00,36.98,37.03,36.98,37.02,54207.0,36.5524,36.6019,36.5524,36.592,54207.0
2024-09-10 15:00:00,37.01,37.03,36.99,37.03,47614.0,36.5821,36.6019,36.5623,36.6019,47614.0
2024-09-10 15:10:00,37.03,37.05,36.98,36.99,43802.0,36.6019,36.6216,36.5524,36.5623,43802.0
2024-09-10 15:20:00,36.99,37.04,36.98,37.02,27417.0,36.5623,36.6117,36.5524,36.592,27417.0
2024-09-10 15:30:00,37.02,37.09,37.02,37.02,99369.0,36.592,36.6612,36.592,36.592,99369.0
2024-09-10 15:40:00,37.03,37.05,37.02,37.05,95221.0,36.6019,36.6216,36.592,36.6216,95221.0
2024-09-10 15:50:00,37.06,37.23,37.03,37.21,482378.0,36.6315,36.7995,36.6019,36.7798,482378.0
2024-09-11 09:30:00,36.9,37.01,36.74,36.75,170357.0,36.4734,36.5821,36.3152,36.3251,170357.0
2024-09-11 09:40:00,36.75,36.89,36.74,36.88,80296.0,36.3251,36.4635,36.3152,36.4536,80296.0
2024-09-11 09:50:00,36.87,36.9,36.81,36.84,110832.0,36.4437,36.4734,36.3844,36.4141,110832.0
2024-09-11 10:00:00,36.83,36.91,36.71,36.73,98359.0,36.4042,36.4832,36.2856,36.3053,98359.0
2024-09-11 10:10:00,36.71,36.73,36.6,36.66,91718.0,36.2856,36.3053,36.1768,36.2361,91718.0
2024-09-11 10:20:00,36.66,36.72,36.62,36.66,88128.0,36.2361,36.2954,36.1966,36.2361,88128.0
2024-09-11 10:30:00,36.65,36.65,36.49,36.57,92753.0,36.2263,36.2263,36.0681,36.1472,92753.0
2024-09-11 10:40:00,36.55,36.57,36.51,36.53,73794.0,36.1274,36.1472,36.0879,36.1076,73794.0
2024-09-11 10:50:00,36.54,36.74,36.54,36.74,77295.0,36.1175,36.3152,36.1175,36.3152,77295.0
2024-09-11 11:00:00,36.74,36.9,36.72,36.85,136134.0,36.3152,36.4734,36.2954,36.4239,136134.0
2024-09-11 11:10:00,36.84,37.03,36.83,36.98,72810.0,36.4141,36.6019,36.4042,36.5524,72810.0
2024-09-11 11:20:00,36.97,36.98,36.91,36.93,45137.0,36.5426,36.5524,36.4832,36.503,45137.0
2024-09-11 11:30:00,36.94,37.01,36.92,37.0,24899.0,36.5129,36.5821,36.4931,36.5722,24899.0
2024-09-11 11:40:00,36.98,37.02,36.93,37.02,39757.0,36.5524,36.592,36.503,36.592,39757.0
2024-09-11 11:50:00,37.04,37.05,36.97,37.04,24976.0,36.6117,36.6216,36.5426,36.6117,24976.0
2024-09-11 12:00:00,37.03,37.1,37.01,37.06,39389.0,36.6019,36.6711,36.5821,36.6315,39389.0
2024-09-11 12:10:00,37.06,37.07,37.01,37.03,20679.0,36.6315,36.6414,36.5821,36.6019,20679.0
2024-09-11 12:20:00,37.04,37.04,36.98,37.01,18378.0,36.6117,36.6117,36.5524,36.5821,18378.0
2024-09-11 12:30:00,37.01,37.09,36.99,37.06,30961.0,36.5821,36.6612,36.5623,36.6315,30961.0
2024-09-11 12:40:00,37.07,37.09,37.03,37.05,25430.0,36.6414,36.6612,36.6019,36.6216,25430.0
2024-09-11 12:50:00,37.06,37.1,37.02,37.03,26054.0,36.6315,36.6711,36.592,36.6019,26054.0
2024-09-11 13:00:00,37.03,37.1,37.02,37.08,33143.0,36.6019,36.6711,36.592,36.6513,33143.0
2024-09-11 13:10:00,37.08,37.11,37.07,37.07,22567.0,36.6513,36.6809,36.6414,36.6414,22567.0
2024-09-11 13:20:00,37.06,37.06,37.02,37.06,22642.0,36.6315,36.6315,36.592,36.6315,22642.0
2024-09-11 13:30:00,37.06,37.13,37.05,37.12,92073.0,36.6315,36.7007,36.6216,36.6908,92073.0
2024-09-11 13:40:00,37.13,37.22,37.13,37.22,34132.0,36.7007,36.7897,36.7007,36.7897,34132.0
2024-09-11 13:50:00,37.22,37.26,37.16,37.18,57817.0,36.7897,36.8292,36.7304,36.7501,57817.0
2024-09-11 14:00:00,37.18,37.2,37.17,37.19,24444.0,36.7501,36.7699,36.7402,36.76,24444.0
2024-09-11 14:10:00,37.19,37.21,37.13,37.13,17917.0,36.76,36.7798,36.7007,36.7007,17917.0
2024-09-11 14:20:00,37.14,37.15,37.12,37.14,15255.0,36.7106,36.7205,36.6908,36.7106,15255.0
2024-09-11 14:30:00,37.14,37.19,37.13,37.19,22278.0,36.7106,36.76,36.7007,36.76,22278.0
2024-09-11 14:40:00,37.2,37.24,37.17,37.21,26725.0,36.7699,36.8094,36.7402,36.7798,26725.0
2024-09-11 14:50:00,37.2,37.2,37.16,37.17,13203.0,36.7699,36.7699,36.7304,36.7402,13203.0
2024-09-11 15:00:00,37.16,37.22,37.14,37.2,16878.0,36.7304,36.7897,36.7106,36.7699,16878.0
2024-09-11 15:10:00,37.21,37.27,37.21,37.26,34161.0,36.7798,36.8391,36.7798,36.8292,34161.0
2024-09-11 15:20:00,37.26,37.29,37.24,37.28,26559.0,36.8292,36.8589,36.8094,36.849,26559.0
2024-09-11 15:30:00,37.27,37.27,37.21,37.23,34356.0,36.8391,36.8391,36.7798,36.7995,34356.0
2024-09-11 15:40:00,37.23,37.31,37.21,37.31,49044.0,36.7995,36.8786,36.7798,36.8786,49044.0
2024-09-11 15:50:00,37.31,37.41,37.28,37.38,221378.0,36.8786,36.9775,36.849,36.9478,221378.0
2024-09-12 09:30:00,38.1,38.57,38.02,38.44,545611.0,37.6595,38.1241,37.5804,37.9956,545611.0
2024-09-12 09:40:00,38.44,38.78,38.44,38.53,223312.0,37.9956,38.3316,37.9956,38.0845,223312.0
2024-09-12 09:50:00,38.55,38.67,38.47,38.65,174566.0,38.1043,38.2229,38.0252,38.2031,174566.0
2024-09-12 10:00:00,38.65,38.77,38.56,38.72,286455.0,38.2031,38.3217,38.1142,38.2723,286455.0
2024-09-12 10:10:00,38.72,38.82,38.67,38.8,263701.0,38.2723,38.3712,38.2229,38.3514,263701.0
2024-09-12 10:20:00,38.8,38.92,38.77,38.89,222125.0,38.3514,38.47,38.3217,38.4404,222125.0
2024-09-12 10:30:00,38.89,39.01,38.88,38.96,224625.0,38.4404,38.559,38.4305,38.5095,224625.0
2024-09-12 10:40:00,38.95,39.06,38.95,39.02,156047.0,38.4997,38.6084,38.4997,38.5689,156047.0
2024-09-12 10:50:00,39.02,39.02,38.94,38.96,111124.0,38.5689,38.5689,38.4898,38.5095,111124.0
2024-09-12 11:00:00,38.96,39.03,38.93,39.0,70152.0,38.5095,38.5787,38.4799,38.5491,70152.0
2024-09-12 11:10:00,38.99,39.03,38.87,38.87,112734.0,38.5392,38.5787,38.4206,38.4206,112734.0
2024-09-12 11:20:00,38.87,38.98,38.87,38.97,72237.0,38.4206,38.5293,38.4206,38.5194,72237.0
2024-09-12 11:30:00,38.98,39.0,38.94,38.96,69891.0,38.5293,38.5491,38.4898,38.5095,69891.0
2024-09-12 11:40:00,38.97,38.97,38.9,38.93,49710.0,38.5194,38.5194,38.4502,38.4799,49710.0
2024-09-12 11:50:00,38.94,38.94,38.88,38.89,75796.0,38.4898,38.4898,38.4305,38.4404,75796.0
2024-09-12 12:00:00,38.89,38.99,38.88,38.98,81300.0,38.4404,38.5392,38.4305,38.5293,81300.0
2024-09-12 12:10:00,38.99,38.99,38.92,38.98,60952.0,38.5392,38.5392,38.47,38.5293,60952.0
2024-09-12 12:20:00,38.99,39.02,38.94,38.94,77065.0,38.5392,38.5689,38.4898,38.4898,77065.0
2024-09-12 12:30:00,38.94,39.02,38.91,39.0,51416.0,38.4898,38.5689,38.4601,38.5491,51416.0
2024-09-12 12:40:00,39.0,39.06,38.98,39.05,44376.0,38.5491,38.6084,38.5293,38.5985,44376.0
2024-09-12 12:50:00,39.04,39.12,39.04,39.11,59735.0,38.5886,38.6677,38.5886,38.6578,59735.0
2024-09-12 13:00:00,39.12,39.16,39.09,39.13,74311.0,38.6677,38.7072,38.638,38.6776,74311.0
2024-09-12 13:10:00,39.13,39.13,39.08,39.13,76901.0,38.6776,38.6776,38.6282,38.6776,76901.0
2024-09-12 13:20:00,39.12,39.2,39.1,39.2,85226.0,38.6677,38.7468,38.6479,38.7468,85226.0
2024-09-12 13:30:00,39.2,39.23,39.2,39.22,82892.0,38.7468,38.7764,38.7468,38.7665,82892.0
2024-09-12 13:40:00,39.22,39.27,39.22,39.26,146380.0,38.7665,38.816,38.7665,38.8061,146380.0
2024-09-12 13:50:00,39.26,39.37,39.25,39.37,145807.0,38.8061,38.9148,38.7962,38.9148,145807.0
2024-09-12 14:00:00,39.37,39.38,39.3,39.37,193494.0,38.9148,38.9247,38.8456,38.9148,193494.0
2024-09-12 14:10:00,39.38,39.42,39.36,39.38,152534.0,38.9247,38.9642,38.9049,38.9247,152534.0
2024-09-12 14:20:00,39.39,39.42,39.38,39.41,138215.0,38.9346,38.9642,38.9247,38.9543,138215.0
2024-09-12 14:30:00,39.4,39.41,39.35,39.37,128803.0,38.9445,38.9543,38.895,38.9148,128803.0
2024-09-12 14:40:00,39.37,39.37,39.26,39.26,113295.0,38.9148,38.9148,38.8061,38.8061,113295.0
2024-09-12 14:50:00,39.27,39.29,39.13,39.27,175584.0,38.816,38.8357,38.6776,38.816,175584.0
2024-09-12 15:00:00,39.27,39.3,39.23,39.3,102791.0,38.816,38.8456,38.7764,38.8456,102791.0
2024-09-12 15:10:00,39.29,39.31,39.27,39.28,114710.0,38.8357,38.8555,38.816,38.8258,114710.0
2024-09-12 15:20:00,39.28,39.29,39.26,39.29,120941.0,38.8258,38.8357,38.8061,38.8357,120941.0
2024-09-12 15:30:00,39.28,39.35,39.27,39.35,176322.0,38.8258,38.895,38.816,38.895,176322.0
2024-09-12 15:40:00,39.34,39.38,39.31,39.37,350983.0,38.8852,38.9247,38.8555,38.9148,350983.0
2024-09-12 15:50:00,39.37,39.38,39.16,39.2,636204.0,38.9148,38.9247,38.7072,38.7468,636204.0
2024-09-13 09:30:00,39.8,40.01,39.77,39.94,701271.0,39.3398,39.5474,39.3102,39.4782,701271.0
2024-09-13 09:40:00,39.94,40.21,39.94,40.2,229164.0,39.4782,39.7451,39.4782,39.7352,229164.0
2024-09-13 09:50:00,40.2,40.21,39.99,40.02,188320.0,39.7352,39.7451,39.5276,39.5573,188320.0
2024-09-13 10:00:00,40.02,40.06,39.83,39.93,195942.0,39.5573,39.5968,39.3695,39.4683,195942.0
2024-09-13 10:10:00,39.94,40.02,39.88,39.97,157673.0,39.4782,39.5573,39.4189,39.5079,157673.0
2024-09-13 10:20:00,39.98,40.08,39.94,39.96,134769.0,39.5178,39.6166,39.4782,39.498,134769.0
2024-09-13 10:30:00,39.96,40.03,39.93,40.0,128311.0,39.498,39.5672,39.4683,39.5375,128311.0
2024-09-13 10:40:00,40.01,40.07,40.0,40.02,67808.0,39.5474,39.6067,39.5375,39.5573,67808.0
2024-09-13 10:50:00,40.01,40.05,39.95,40.01,81179.0,39.5474,39.5869,39.4881,39.5474,81179.0
2024-09-13 11:00:00,40.01,40.01,39.83,39.88,76606.0,39.5474,39.5474,39.3695,39.4189,76606.0
2024-09-13 11:10:00,39.88,39.9,39.81,39.84,77807.0,39.4189,39.4387,39.3497,39.3794,77807.0
2024-09-13 11:20:00,39.83,40.01,39.78,39.99,159177.0,39.3695,39.5474,39.3201,39.5276,159177.0
2024-09-13 11:30:00,39.99,40.11,39.99,40.09,144652.0,39.5276,39.6463,39.5276,39.6265,144652.0
2024-09-13 11:40:00,40.09,40.11,40.06,40.06,55982.0,39.6265,39.6463,39.5968,39.5968,55982.0
2024-09-13 11:50:00,40.05,40.15,40.03,40.15,74232.0,39.5869,39.6858,39.5672,39.6858,74232.0
2024-09-13 12:00:00,40.15,40.17,40.13,40.13,82150.0,39.6858,39.7056,39.666,39.666,82150.0
2024-09-13 12:10:00,40.12,40.16,40.11,40.15,86230.0,39.6561,39.6957,39.6463,39.6858,86230.0
2024-09-13 12:20:00,40.15,40.15,40.09,40.13,75035.0,39.6858,39.6858,39.6265,39.666,75035.0
2024-09-13 12:30:00,40.12,40.12,40.05,40.05,135280.0,39.6561,39.6561,39.5869,39.5869,135280.0
2024-09-13 12:40:00,40.05,40.12,40.04,40.09,66490.0,39.5869,39.6561,39.5771,39.6265,66490.0
2024-09-13 12:50:00,40.08,40.12,40.07,40.11,73110.0,39.6166,39.6561,39.6067,39.6463,73110.0
2024-09-13 13:00:00,40.12,40.13,40.07,40.09,73088.0,39.6561,39.666,39.6067,39.6265,73088.0
2024-09-13 13:10:00,40.09,40.13,40.07,40.12,52967.0,39.6265,39.666,39.6067,39.6561,52967.0
2024-09-13 13:20:00,40.12,40.13,40.07,40.1,83867.0,39.6561,39.666,39.6067,39.6364,83867.0
2024-09-13 13:30:00,40.1,40.13,40.05,40.09,139580.0,39.6364,39.666,39.5869,39.6265,139580.0
2024-09-13 13:40:00,40.08,40.08,40.03,40.06,47177.0,39.6166,39.6166,39.5672,39.5968,47177.0
2024-09-13 13:50:00,40.06,40.1,40.05,40.05,74524.0,39.5968,39.6364,39.5869,39.5869,74524.0
2024-09-13 14:00:00,40.04,40.06,39.91,40.06,121070.0,39.5771,39.5968,39.4486,39.5968,121070.0
2024-09-13 14:10:00,40.05,40.1,40.02,40.1,58212.0,39.5869,39.6364,39.5573,39.6364,58212.0
2024-09-13 14:20:00,40.1,40.1,40.02,40.05,70251.0,39.6364,39.6364,39.5573,39.5869,70251.0
2024-09-13 14:30:00,40.05,40.05,40.02,40.03,66861.0,39.5869,39.5869,39.5573,39.5672,66861.0
2024-09-13 14:40:00,40.03,40.09,40.03,40.07,60367.0,39.5672,39.6265,39.5672,39.6067,60367.0
2024-09-13 14:50:00,40.06,40.06,40.01,40.01,51126.0,39.5968,39.5968,39.5474,39.5474,51126.0
2024-09-13 15:00:00,40.0,40.02,39.96,40.02,61848.0,39.5375,39.5573,39.498,39.5573,61848.0
2024-09-13 15:10:00,40.02,40.02,39.97,39.99,62231.0,39.5573,39.5573,39.5079,39.5276,62231.0
2024-09-13 15:20:00,39.99,40.05,39.99,40.04,61899.0,39.5276,39.5869,39.5276,39.5771,61899.0
2024-09-13 15:30:00,40.03,40.03,39.98,39.99,122836.0,39.5672,39.5672,39.5178,39.5276,122836.0
2024-09-13 15:40:00,39.99,40.02,39.98,39.98,111568.0,39.5276,39.5573,39.5178,39.5178,111568.0
2024-09-13 15:50:00,39.98,40.08,39.97,40.07,551247.0,39.5178,39.6166,39.5079,39.6067,551247.0
2024-09-16 09:30:00,40.0,40.23,39.95,40.11,342573.0,39.5375,39.7649,39.4881,39.6463,342573.0
2024-09-16 09:40:00,40.12,40.15,39.87,40.14,224009.0,39.6561,39.6858,39.409,39.6759,224009.0
2024-09-16 09:50:00,40.14,40.19,40.11,40.12,91489.0,39.6759,39.7253,39.6463,39.6561,91489.0
2024-09-16 10:00:00,40.11,40.11,39.91,39.92,191746.0,39.6463,39.6463,39.4486,39.4584,191746.0
2024-09-16 10:10:00,39.91,39.94,39.8,39.83,96795.0,39.4486,39.4782,39.3398,39.3695,96795.0
2024-09-16 10:20:00,39.83,39.83,39.7,39.76,142119.0,39.3695,39.3695,39.241,39.3003,142119.0
2024-09-16 10:30:00,39.77,39.77,39.6,39.75,87520.0,39.3102,39.3102,39.1421,39.2904,87520.0
2024-09-16 10:40:00,39.76,39.78,39.64,39.72,61667.0,39.3003,39.3201,39.1817,39.2608,61667.0
2024-09-16 10:50:00,39.73,39.74,39.66,39.69,46872.0,39.2706,39.2805,39.2015,39.2311,46872.0
2024-09-16 11:00:00,39.66,39.71,39.62,39.71,36346.0,39.2015,39.2509,39.1619,39.2509,36346.0
2024-09-16 11:10:00,39.71,39.73,39.61,39.62,32356.0,39.2509,39.2706,39.152,39.1619,32356.0
2024-09-16 11:20:00,39.62,39.68,39.59,39.65,52424.0,39.1619,39.2212,39.1323,39.1916,52424.0
2024-09-16 11:30:00,39.64,39.7,39.63,39.66,64987.0,39.1817,39.241,39.1718,39.2015,64987.0
2024-09-16 11:40:00,39.67,39.67,39.62,39.65,32119.0,39.2113,39.2113,39.1619,39.1916,32119.0
2024-09-16 11:50:00,39.66,39.72,39.62,39.67,28894.0,39.2015,39.2608,39.1619,39.2113,28894.0
2024-09-16 12:00:00,39.67,39.74,39.63,39.73,44872.0,39.2113,39.2805,39.1718,39.2706,44872.0
2024-09-16 12:10:00,39.74,39.74,39.7,39.74,39763.0,39.2805,39.2805,39.241,39.2805,39763.0
2024-09-16 12:20:00,39.75,39.8,39.74,39.79,19460.0,39.2904,39.3398,39.2805,39.33,19460.0
2024-09-16 12:30:00,39.79,39.8,39.76,39.78,28038.0,39.33,39.3398,39.3003,39.3201,28038.0
2024-09-16 12:40:00,39.79,39.8,39.77,39.78,32404.0,39.33,39.3398,39.3102,39.3201,32404.0
2024-09-16 12:50:00,39.77,39.82,39.77,39.82,44931.0,39.3102,39.3596,39.3102,39.3596,44931.0
2024-09-16 13:00:00,39.82,39.83,39.78,39.82,67030.0,39.3596,39.3695,39.3201,39.3596,67030.0
2024-09-16 13:10:00,39.83,39.83,39.78,39.78,36425.0,39.3695,39.3695,39.3201,39.3201,36425.0
2024-09-16 13:20:00,39.78,39.81,39.76,39.79,27777.0,39.3201,39.3497,39.3003,39.33,27777.0
2024-09-16 13:30:00,39.79,39.81,39.74,39.81,33303.0,39.33,39.3497,39.2805,39.3497,33303.0
2024-09-16 13:40:00,39.81,39.86,39.8,39.86,17513.0,39.3497,39.3991,39.3398,39.3991,17513.0
2024-09-16 13:50:00,39.85,39.88,39.85,39.88,26650.0,39.3893,39.4189,39.3893,39.4189,26650.0
2024-09-16 14:00:00,39.88,39.88,39.85,39.88,32470.0,39.4189,39.4189,39.3893,39.4189,32470.0
2024-09-16 14:10:00,39.87,39.87,39.82,39.82,27166.0,39.409,39.409,39.3596,39.3596,27166.0
2024-09-16 14:20:00,39.82,39.87,39.82,39.87,19564.0,39.3596,39.409,39.3596,39.409,19564.0
2024-09-16 14:30:00,39.86,39.87,39.85,39.86,21124.0,39.3991,39.409,39.3893,39.3991,21124.0
2024-09-16 14:40:00,39.86,39.86,39.82,39.85,20728.0,39.3991,39.3991,39.3596,39.3893,20728.0
2024-09-16 14:50:00,39.86,39.89,39.82,39.89,23378.0,39.3991,39.4288,39.3596,39.4288,23378.0
2024-09-16 15:00:00,39.9,39.92,39.87,39.87,36327.0,39.4387,39.4584,39.409,39.409,36327.0
2024-09-16 15:10:00,39.86,39.86,39.83,39.86,35197.0,39.3991,39.3991,39.3695,39.3991,35197.0
2024-09-16 15:20:00,39.87,39.92,39.85,39.92,26738.0,39.409,39.4584,39.3893,39.4584,26738.0
2024-09-16 15:30:00,39.91,39.95,39.91,39.95,35292.0,39.4486,39.4881,39.4486,39.4881,35292.0
2024-09-16 15:40:00,39.98,39.99,39.91,39.91,78517.0,39.5178,39.5276,39.4486,39.4486,78517.0
2024-09-16 15:50:00,39.91,39.95,39.87,39.88,182243.0,39.4486,39.4881,39.409,39.4189,182243.0
2024-09-17 09:30:00,39.69,39.69,39.32,39.55,320579.0,39.2311,39.2311,38.8654,39.0927,320579.0
2024-09-17 09:40:00,39.54,39.85,39.5,39.84,135350.0,39.0828,39.3893,39.0433,39.3794,135350.0
2024-09-17 09:50:00,39.85,39.89,39.7,39.71,95994.0,39.3893,39.4288,39.241,39.2509,95994.0
2024-09-17 10:00:00,39.71,39.91,39.71,39.89,113451.0,39.2509,39.4486,39.2509,39.4288,113451.0
2024-09-17 10:10:00,39.9,40.07,39.87,39.99,120669.0,39.4387,39.6067,39.409,39.5276,120669.0
2024-09-17 10:20:00,40.0,40.03,39.93,39.95,65645.0,39.5375,39.5672,39.4683,39.4881,65645.0
2024-09-17 10:30:00,39.95,39.96,39.85,39.88,77900.0,39.4881,39.498,39.3893,39.4189,77900.0
2024-09-17 10:40:00,39.88,39.88,39.78,39.84,74206.0,39.4189,39.4189,39.3201,39.3794,74206.0
2024-09-17 10:50:00,39.83,39.89,39.83,39.88,60375.0,39.3695,39.4288,39.3695,39.4189,60375.0
2024-09-17 11:00:00,39.88,39.92,39.82,39.84,36581.0,39.4189,39.4584,39.3596,39.3794,36581.0
2024-09-17 11:10:00,39.84,39.85,39.71,39.71,39733.0,39.3794,39.3893,39.2509,39.2509,39733.0
2024-09-17 11:20:00,39.7,39.76,39.63,39.63,63032.0,39.241,39.3003,39.1718,39.1718,63032.0
2024-09-17 11:30:00,39.63,39.66,39.53,39.54,72454.0,39.1718,39.2015,39.073,39.0828,72454.0
2024-09-17 11:40:00,39.53,39.6,39.51,39.6,37420.0,39.073,39.1421,39.0532,39.1421,37420.0
2024-09-17 11:50:00,39.6,39.66,39.6,39.62,22146.0,39.1421,39.2015,39.1421,39.1619,22146.0
2024-09-17 12:00:00,39.6,39.62,39.57,39.6,40748.0,39.1421,39.1619,39.1125,39.1421,40748.0
2024-09-17 12:10:00,39.6,39.67,39.6,39.63,36449.0,39.1421,39.2113,39.1421,39.1718,36449.0
2024-09-17 12:20:00,39.63,39.66,39.56,39.65,32802.0,39.1718,39.2015,39.1026,39.1916,32802.0
2024-09-17 12:30:00,39.64,39.68,39.63,39.65,22048.0,39.1817,39.2212,39.1718,39.1916,22048.0
2024-09-17 12:40:00,39.64,39.65,39.51,39.52,28558.0,39.1817,39.1916,39.0532,39.0631,28558.0
2024-09-17 12:50:00,39.51,39.6,39.51,39.56,27909.0,39.0532,39.1421,39.0532,39.1026,27909.0
2024-09-17 13:00:00,39.57,39.6,39.5,39.53,45099.0,39.1125,39.1421,39.0433,39.073,45099.0
2024-09-17 13:10:00,39.55,39.55,39.5,39.54,55308.0,39.0927,39.0927,39.0433,39.0828,55308.0
2024-09-17 13:20:00,39.55,39.56,39.51,39.54,131088.0,39.0927,39.1026,39.0532,39.0828,131088.0
2024-09-17 13:30:00,39.52,39.54,39.47,39.53,103502.0,39.0631,39.0828,39.0137,39.073,103502.0
2024-09-17 13:40:00,39.52,39.58,39.49,39.58,70178.0,39.0631,39.1224,39.0334,39.1224,70178.0
2024-09-17 13:50:00,39.58,39.62,39.56,39.57,73849.0,39.1224,39.1619,39.1026,39.1125,73849.0
2024-09-17 14:00:00,39.57,39.59,39.55,39.58,89556.0,39.1125,39.1323,39.0927,39.1224,89556.0
2024-09-17 14:10:00,39.57,39.61,39.56,39.59,66308.0,39.1125,39.152,39.1026,39.1323,66308.0
2024-09-17 14:20:00,39.59,39.61,39.55,39.57,68178.0,39.1323,39.152,39.0927,39.1125,68178.0
2024-09-17 14:30:00,39.56,39.6,39.54,39.58,95103.0,39.1026,39.1421,39.0828,39.1224,95103.0
2024-09-17 14:40:00,39.58,39.6,39.56,39.56,91088.0,39.1224,39.1421,39.1026,39.1026,91088.0
2024-09-17 14:50:00,39.55,39.57,39.52,39.55,128508.0,39.0927,39.1125,39.0631,39.0927,128508.0
2024-09-17 15:00:00,39.55,39.55,39.47,39.48,141150.0,39.0927,39.0927,39.0137,39.0235,141150.0
2024-09-17 15:10:00,39.48,39.52,39.47,39.49,92022.0,39.0235,39.0631,39.0137,39.0334,92022.0
2024-09-17 15:20:00,39.49,39.49,39.42,39.46,119870.0,39.0334,39.0334,38.9642,39.0038,119870.0
2024-09-17 15:30:00,39.45,39.48,39.43,39.48,99233.0,38.9939,39.0235,38.9741,39.0235,99233.0
2024-09-17 15:40:00,39.48,39.49,39.42,39.45,147326.0,39.0235,39.0334,38.9642,38.9939,147326.0
2024-09-17 15:50:00,39.45,39.52,39.45,39.51,269417.0,38.9939,39.0631,38.9939,39.0532,269417.0
2024-09-18 09:30:00,39.76,39.89,39.54,39.54,246049.0,39.3003,39.4288,39.0828,39.0828,246049.0
2024-09-18 09:40:00,39.53,39.54,39.39,39.49,71547.0,39.073,39.0828,38.9346,39.0334,71547.0
2024-09-18 09:50:00,39.47,39.51,39.41,39.51,50644.0,39.0137,39.0532,38.9543,39.0532,50644.0
2024-09-18 10:00:00,39.52,39.61,39.49,39.6,49495.0,39.0631,39.152,39.0334,39.1421,49495.0
2024-09-18 10:10:00,39.61,39.61,39.46,39.46,55526.0,39.152,39.152,39.0038,39.0038,55526.0
2024-09-18 10:20:00,39.47,39.5,39.4,39.46,34429.0,39.0137,39.0433,38.9445,39.0038,34429.0
2024-09-18 10:30:00,39.45,39.48,39.35,39.39,21248.0,38.9939,39.0235,38.895,38.9346,21248.0
2024-09-18 10:40:00,39.4,39.47,39.38,39.44,103568.0,38.9445,39.0137,38.9247,38.984,103568.0
2024-09-18 10:50:00,39.43,39.45,39.39,39.41,29345.0,38.9741,38.9939,38.9346,38.9543,29345.0
2024-09-18 11:00:00,39.41,39.44,39.35,39.36,39309.0,38.9543,38.984,38.895,38.9049,39309.0
2024-09-18 11:10:00,39.35,39.35,39.28,39.31,35476.0,38.895,38.895,38.8258,38.8555,35476.0
2024-09-18 11:20:00,39.31,39.39,39.3,39.39,25379.0,38.8555,38.9346,38.8456,38.9346,25379.0
2024-09-18 11:30:00,39.38,39.39,39.33,39.33,15734.0,38.9247,38.9346,38.8753,38.8753,15734.0
2024-09-18 11:40:00,39.33,39.33,39.19,39.25,47075.0,38.8753,38.8753,38.7369,38.7962,47075.0
2024-09-18 11:50:00,39.26,39.3,39.24,39.29,22840.0,38.8061,38.8456,38.7863,38.8357,22840.0
2024-09-18 12:00:00,39.29,39.35,39.27,39.35,22766.0,38.8357,38.895,38.816,38.895,22766.0
2024-09-18 12:10:00,39.35,39.38,39.35,39.38,20990.0,38.895,38.9247,38.895,38.9247,20990.0
2024-09-18 12:20:00,39.37,39.41,39.37,39.41,17081.0,38.9148,38.9543,38.9148,38.9543,17081.0
2024-09-18 12:30:00,39.4,39.4,39.31,39.31,27821.0,38.9445,38.9445,38.8555,38.8555,27821.0
2024-09-18 12:40:00,39.3,39.34,39.3,39.33,24133.0,38.8456,38.8852,38.8456,38.8753,24133.0
2024-09-18 12:50:00,39.34,39.37,39.33,39.36,28393.0,38.8852,38.9148,38.8753,38.9049,28393.0
2024-09-18 13:00:00,39.36,39.36,39.28,39.3,24503.0,38.9049,38.9049,38.8258,38.8456,24503.0
2024-09-18 13:10:00,39.3,39.3,39.24,39.24,23941.0,38.8456,38.8456,38.7863,38.7863,23941.0
2024-09-18 13:20:00,39.24,39.29,39.23,39.29,66305.0,38.7863,38.8357,38.7764,38.8357,66305.0
2024-09-18 13:30:00,39.3,39.34,39.27,39.29,61754.0,38.8456,38.8852,38.816,38.8357,61754.0
2024-09-18 13:40:00,39.28,39.31,39.28,39.3,38422.0,38.8258,38.8555,38.8258,38.8456,38422.0
2024-09-18 13:50:00,39.29,39.29,39.24,39.26,89466.0,38.8357,38.8357,38.7863,38.8061,89466.0
2024-09-18 14:00:00,39.25,40.22,39.2,40.22,851277.0,38.7962,39.755,38.7468,39.755,851277.0
2024-09-18 14:10:00,40.21,40.86,40.04,40.77,683983.0,39.7451,40.3876,39.5771,40.2986,683983.0
2024-09-18 14:20:00,40.77,40.95,40.73,40.84,412024.0,40.2986,40.4765,40.2591,40.3678,412024.0
2024-09-18 14:30:00,40.84,40.98,40.54,40.68,418706.0,40.3678,40.5062,40.0713,40.2097,418706.0
2024-09-18 14:40:00,40.67,40.71,40.09,40.26,514185.0,40.1998,40.2393,39.6265,39.7945,514185.0
2024-09-18 14:50:00,40.25,40.48,40.04,40.08,448485.0,39.7846,40.012,39.5771,39.6166,448485.0
2024-09-18 15:00:00,40.08,40.08,39.34,39.52,489313.0,39.6166,39.6166,38.8852,39.0631,489313.0
2024-09-18 15:10:00,39.5,39.85,39.41,39.69,301500.0,39.0433,39.3893,38.9543,39.2311,301500.0
2024-09-18 15:20:00,39.7,39.85,39.33,39.79,207658.0,39.241,39.3893,38.8753,39.33,207658.0
2024-09-18 15:30:00,39.8,39.82,39.44,39.55,243570.0,39.3398,39.3596,38.984,39.0927,243570.0
2024-09-18 15:40:00,39.54,39.58,39.19,39.19,443298.0,39.0828,39.1224,38.7369,38.7369,443298.0
2024-09-18 15:50:00,39.19,39.26,39.02,39.04,1112574.0,38.7369,38.8061,38.5689,38.5886,1112574.0
2024-09-19 09:30:00,40.11,40.25,39.56,39.64,618697.0,39.6463,39.7846,39.1026,39.1817,618697.0
2024-09-19 09:40:00,39.63,39.67,39.27,39.34,127655.0,39.1718,39.2113,38.816,38.8852,127655.0
2024-09-19 09:50:00,39.33,39.55,39.26,39.55,133500.0,38.8753,39.0927,38.8061,39.0927,133500.0
2024-09-19 10:00:00,39.55,39.64,39.43,39.43,80945.0,39.0927,39.1817,38.9741,38.9741,80945.0
2024-09-19 10:10:00,39.44,39.58,39.38,39.56,85537.0,38.984,39.1224,38.9247,39.1026,85537.0
2024-09-19 10:20:00,39.57,39.66,39.5,39.61,118013.0,39.1125,39.2015,39.0433,39.152,118013.0
2024-09-19 10:30:00,39.61,39.66,39.53,39.61,194774.0,39.152,39.2015,39.073,39.152,194774.0
2024-09-19 10:40:00,39.62,39.62,39.42,39.5,170368.0,39.1619,39.1619,38.9642,39.0433,170368.0
2024-09-19 10:50:00,39.49,39.57,39.48,39.55,133523.0,39.0334,39.1125,39.0235,39.0927,133523.0
2024-09-19 11:00:00,39.55,39.6,39.49,39.53,140140.0,39.0927,39.1421,39.0334,39.073,140140.0
2024-09-19 11:10:00,39.53,39.62,39.49,39.59,73938.0,39.073,39.1619,39.0334,39.1323,73938.0
2024-09-19 11:20:00,39.59,39.64,39.55,39.64,66623.0,39.1323,39.1817,39.0927,39.1817,66623.0
2024-09-19 11:30:00,39.64,39.78,39.62,39.75,195712.0,39.1817,39.3201,39.1619,39.2904,195712.0
2024-09-19 11:40:00,39.75,39.88,39.72,39.88,106527.0,39.2904,39.4189,39.2608,39.4189,106527.0
2024-09-19 11:50:00,39.88,39.88,39.79,39.86,146034.0,39.4189,39.4189,39.33,39.3991,146034.0
2024-09-19 12:00:00,39.86,39.91,39.84,39.91,99388.0,39.3991,39.4486,39.3794,39.4486,99388.0
2024-09-19 12:10:00,39.91,39.97,39.83,39.94,99448.0,39.4486,39.5079,39.3695,39.4782,99448.0
2024-09-19 12:20:00,39.94,39.94,39.8,39.84,90748.0,39.4782,39.4782,39.3398,39.3794,90748.0
2024-09-19 12:30:00,39.84,39.86,39.78,39.84,118233.0,39.3794,39.3991,39.3201,39.3794,118233.0
2024-09-19 12:40:00,39.84,39.86,39.79,39.84,63680.0,39.3794,39.3991,39.33,39.3794,63680.0
2024-09-19 12:50:00,39.85,39.86,39.79,39.82,44268.0,39.3893,39.3991,39.33,39.3596,44268.0
2024-09-19 13:00:00,39.82,39.84,39.69,39.69,46340.0,39.3596,39.3794,39.2311,39.2311,46340.0
2024-09-19 13:10:00,39.69,39.74,39.68,39.71,92486.0,39.2311,39.2805,39.2212,39.2509,92486.0
2024-09-19 13:20:00,39.7,39.71,39.67,39.69,35802.0,39.241,39.2509,39.2113,39.2311,35802.0
2024-09-19 13:30:00,39.7,39.76,39.68,39.76,41551.0,39.241,39.3003,39.2212,39.3003,41551.0
2024-09-19 13:40:00,39.76,39.78,39.73,39.77,33790.0,39.3003,39.3201,39.2706,39.3102,33790.0
2024-09-19 13:50:00,39.78,39.78,39.76,39.77,29478.0,39.3201,39.3201,39.3003,39.3102,29478.0
2024-09-19 14:00:00,39.77,39.77,39.66,39.67,74049.0,39.3102,39.3102,39.2015,39.2113,74049.0
2024-09-19 14:10:00,39.67,39.7,39.6,39.6,73848.0,39.2113,39.241,39.1421,39.1421,73848.0
2024-09-19 14:20:00,39.64,39.72,39.64,39.71,30607.0,39.1817,39.2608,39.1817,39.2509,30607.0
2024-09-19 14:30:00,39.71,39.76,39.7,39.74,25058.0,39.2509,39.3003,39.241,39.2805,25058.0
2024-09-19 14:40:00,39.74,39.75,39.66,39.66,45648.0,39.2805,39.2904,39.2015,39.2015,45648.0
2024-09-19 14:50:00,39.65,39.66,39.61,39.63,271169.0,39.1916,39.2015,39.152,39.1718,271169.0
2024-09-19 15:00:00,39.63,39.65,39.56,39.59,74280.0,39.1718,39.1916,39.1026,39.1323,74280.0
2024-09-19 15:10:00,39.6,39.61,39.48,39.49,58212.0,39.1421,39.152,39.0235,39.0334,58212.0
2024-09-19 15:20:00,39.49,39.59,39.47,39.58,63283.0,39.0334,39.1323,39.0137,39.1224,63283.0
2024-09-19 15:30:00,39.57,39.57,39.52,39.52,54091.0,39.1125,39.1125,39.0631,39.0631,54091.0
2024-09-19 15:40:00,39.53,39.56,39.49,39.56,129644.0,39.073,39.1026,39.0334,39.1026,129644.0
2024-09-19 15:50:00,39.56,39.73,39.56,39.73,450779.0,39.1026,39.2706,39.1026,39.2706,450779.0
2024-09-20 09:30:00,40.4,40.41,40.19,40.32,489084.0,39.9329,39.9428,39.7253,39.8538,489084.0
2024-09-20 09:40:00,40.34,40.34,40.12,40.17,123131.0,39.8736,39.8736,39.6561,39.7056,123131.0
2024-09-20 09:50:00,40.17,40.3,40.07,40.28,157750.0,39.7056,39.8341,39.6067,39.8143,157750.0
2024-09-20 10:00:00,40.27,40.28,40.08,40.17,119989.0,39.8044,39.8143,39.6166,39.7056,119989.0
2024-09-20 10:10:00,40.19,40.32,40.12,40.3,120589.0,39.7253,39.8538,39.6561,39.8341,120589.0
2024-09-20 10:20:00,40.29,40.31,40.2,40.3,124127.0,39.8242,39.8439,39.7352,39.8341,124127.0
2024-09-20 10:30:00,40.3,40.59,40.28,40.55,233316.0,39.8341,40.1207,39.8143,40.0812,233316.0
2024-09-20 10:40:00,40.55,40.65,40.49,40.63,302449.0,40.0812,40.18,40.0219,40.1602,302449.0
2024-09-20 10:50:00,40.63,40.67,40.6,40.61,291745.0,40.1602,40.1998,40.1306,40.1405,291745.0
2024-09-20 11:00:00,40.61,40.66,40.55,40.58,211974.0,40.1405,40.1899,40.0812,40.1108,211974.0
2024-09-20 11:10:00,40.59,40.61,40.26,40.32,148931.0,40.1207,40.1405,39.7945,39.8538,148931.0
2024-09-20 11:20:00,40.34,40.34,40.25,40.25,121031.0,39.8736,39.8736,39.7846,39.7846,121031.0
2024-09-20 11:30:00,40.24,40.39,40.19,40.37,110336.0,39.7747,39.923,39.7253,39.9032,110336.0
2024-09-20 11:40:00,40.37,40.57,40.34,40.51,233780.0,39.9032,40.1009,39.8736,40.0416,233780.0
2024-09-20 11:50:00,40.51,40.6,40.5,40.55,110250.0,40.0416,40.1306,40.0317,40.0812,110250.0
2024-09-20 12:00:00,40.55,40.59,40.49,40.55,124859.0,40.0812,40.1207,40.0219,40.0812,124859.0
2024-09-20 12:10:00,40.55,40.64,40.52,40.61,126237.0,40.0812,40.1701,40.0515,40.1405,126237.0
2024-09-20 12:20:00,40.61,40.66,40.59,40.63,72116.0,40.1405,40.1899,40.1207,40.1602,72116.0
2024-09-20 12:30:00,40.63,40.64,40.57,40.6,87902.0,40.1602,40.1701,40.1009,40.1306,87902.0
2024-09-20 12:40:00,40.61,40.61,40.57,40.59,38986.0,40.1405,40.1405,40.1009,40.1207,38986.0
2024-09-20 12:50:00,40.59,40.6,40.53,40.55,43831.0,40.1207,40.1306,40.0614,40.0812,43831.0
2024-09-20 13:00:00,40.55,40.56,40.39,40.41,118270.0,40.0812,40.091,39.923,39.9428,118270.0
2024-09-20 13:10:00,40.4,40.42,40.37,40.41,82459.0,39.9329,39.9527,39.9032,39.9428,82459.0
2024-09-20 13:20:00,40.41,40.42,40.3,40.32,57111.0,39.9428,39.9527,39.8341,39.8538,57111.0
2024-09-20 13:30:00,40.33,40.38,40.3,40.31,65670.0,39.8637,39.9131,39.8341,39.8439,65670.0
2024-09-20 13:40:00,40.3,40.33,40.27,40.28,48296.0,39.8341,39.8637,39.8044,39.8143,48296.0
2024-09-20 13:50:00,40.29,40.3,40.23,40.27,61412.0,39.8242,39.8341,39.7649,39.8044,61412.0
2024-09-20 14:00:00,40.27,40.27,40.19,40.2,72023.0,39.8044,39.8044,39.7253,39.7352,72023.0
2024-09-20 14:10:00,40.2,40.31,40.2,40.29,61342.0,39.7352,39.8439,39.7352,39.8242,61342.0
2024-09-20 14:20:00,40.28,40.28,40.22,40.22,38446.0,39.8143,39.8143,39.755,39.755,38446.0
2024-09-20 14:30:00,40.21,40.24,40.17,40.23,58537.0,39.7451,39.7747,39.7056,39.7649,58537.0
2024-09-20 14:40:00,40.23,40.31,40.22,40.29,37386.0,39.7649,39.8439,39.755,39.8242,37386.0
2024-09-20 14:50:00,40.3,40.35,40.29,40.33,68052.0,39.8341,39.8835,39.8242,39.8637,68052.0
2024-09-20 15:00:00,40.33,40.37,40.33,40.37,42139.0,39.8637,39.9032,39.8637,39.9032,42139.0
2024-09-20 15:10:00,40.37,40.43,40.36,40.43,58881.0,39.9032,39.9626,39.8934,39.9626,58881.0
2024-09-20 15:20:00,40.44,40.47,40.42,40.45,55704.0,39.9724,40.0021,39.9527,39.9823,55704.0
2024-09-20 15:30:00,40.45,40.47,40.42,40.44,73098.0,39.9823,40.0021,39.9527,39.9724,73098.0
2024-09-20 15:40:00,40.43,40.51,40.42,40.45,115351.0,39.9626,40.0416,39.9527,39.9823,115351.0
2024-09-20 15:50:00,40.46,40.53,40.44,40.51,735801.0,39.9922,40.0614,39.9724,40.0416,735801.0
2024-09-23 09:30:00,40.56,40.77,40.47,40.77,394536.0,40.091,40.2986,40.0021,40.2986,394536.0
2024-09-23 09:40:00,40.77,40.91,40.6,40.84,170579.0,40.2986,40.437,40.1306,40.3678,170579.0
2024-09-23 09:50:00,40.87,40.97,40.83,40.93,107119.0,40.3975,40.4963,40.3579,40.4568,107119.0
2024-09-23 10:00:00,40.93,41.05,40.91,41.02,162116.0,40.4568,40.5754,40.437,40.5457,162116.0
2024-09-23 10:10:00,41.03,41.07,40.95,41.05,106813.0,40.5556,40.5952,40.4765,40.5754,106813.0
2024-09-23 10:20:00,41.05,41.19,41.02,41.19,107293.0,40.5754,40.7138,40.5457,40.7138,107293.0
2024-09-23 10:30:00,41.19,41.19,41.06,41.06,77742.0,40.7138,40.7138,40.5853,40.5853,77742.0
2024-09-23 10:40:00,41.05,41.11,41.02,41.02,55042.0,40.5754,40.6347,40.5457,40.5457,55042.0
2024-09-23 10:50:00,41.01,41.06,41.01,41.01,61618.0,40.5358,40.5853,40.5358,40.5358,61618.0
2024-09-23 11:00:00,41.01,41.01,40.81,40.84,94952.0,40.5358,40.5358,40.3382,40.3678,94952.0
2024-09-23 11:10:00,40.84,40.97,40.84,40.95,50996.0,40.3678,40.4963,40.3678,40.4765,50996.0
2024-09-23 11:20:00,40.95,41.01,40.93,40.99,67073.0,40.4765,40.5358,40.4568,40.5161,67073.0
2024-09-23 11:30:00,40.99,40.99,40.95,40.99,59755.0,40.5161,40.5161,40.4765,40.5161,59755.0
2024-09-23 11:40:00,41.0,41.0,40.95,40.95,46154.0,40.526,40.526,40.4765,40.4765,46154.0
2024-09-23 11:50:00,40.95,40.98,40.82,40.83,71437.0,40.4765,40.5062,40.348,40.3579,71437.0
2024-09-23 12:00:00,40.83,40.83,40.73,40.74,60789.0,40.3579,40.3579,40.2591,40.269,60789.0
2024-09-23 12:10:00,40.74,40.74,40.59,40.65,49879.0,40.269,40.269,40.1207,40.18,49879.0
2024-09-23 12:20:00,40.65,40.67,40.62,40.66,38676.0,40.18,40.1998,40.1504,40.1899,38676.0
2024-09-23 12:30:00,40.65,40.65,40.56,40.59,54655.0,40.18,40.18,40.091,40.1207,54655.0
2024-09-23 12:40:00,40.57,40.65,40.57,40.65,53116.0,40.1009,40.18,40.1009,40.18,53116.0
2024-09-23 12:50:00,40.64,40.7,40.64,40.69,17339.0,40.1701,40.2294,40.1701,40.2195,17339.0
2024-09-23 13:00:00,40.68,40.71,40.63,40.65,38094.0,40.2097,40.2393,40.1602,40.18,38094.0
2024-09-23 13:10:00,40.66,40.7,40.66,40.69,25899.0,40.1899,40.2294,40.1899,40.2195,25899.0
2024-09-23 13:20:00,40.7,40.72,40.69,40.71,17899.0,40.2294,40.2492,40.2195,40.2393,17899.0
2024-09-23 13:30:00,40.71,40.73,40.67,40.68,25067.0,40.2393,40.2591,40.1998,40.2097,25067.0
2024-09-23 13:40:00,40.69,40.72,40.66,40.67,7083.0,40.2195,40.2492,40.1899,40.1998,7083.0
2024-09-23 13:50:00,40.66,40.69,40.66,40.66,22790.0,40.1899,40.2195,40.1899,40.1899,22790.0
2024-09-23 14:00:00,40.65,40.65,40.52,40.58,38063.0,40.18,40.18,40.0515,40.1108,38063.0
2024-09-23 14:10:00,40.59,40.59,40.53,40.56,38388.0,40.1207,40.1207,40.0614,40.091,38388.0
2024-09-23 14:20:00,40.57,40.62,40.57,40.58,35510.0,40.1009,40.1504,40.1009,40.1108,35510.0
2024-09-23 14:30:00,40.58,40.6,40.53,40.53,24553.0,40.1108,40.1306,40.0614,40.0614,24553.0
2024-09-23 14:40:00,40.53,40.57,40.53,40.53,23831.0,40.0614,40.1009,40.0614,40.0614,23831.0
2024-09-23 14:50:00,40.5,40.53,40.49,40.53,25901.0,40.0317,40.0614,40.0219,40.0614,25901.0
2024-09-23 15:00:00,40.52,40.52,40.45,40.45,16777.0,40.0515,40.0515,39.9823,39.9823,16777.0
2024-09-23 15:10:00,40.45,40.45,40.42,40.44,28007.0,39.9823,39.9823,39.9527,39.9724,28007.0
2024-09-23 15:20:00,40.42,40.45,40.4,40.42,84406.0,39.9527,39.9823,39.9329,39.9527,84406.0
2024-09-23 15:30:00,40.42,40.47,40.37,40.37,80466.0,39.9527,40.0021,39.9032,39.9032,80466.0
2024-09-23 15:40:00,40.38,40.41,40.38,40.41,97411.0,39.9131,39.9428,39.9131,39.9428,97411.0
2024-09-23 15:50:00,40.41,40.45,40.3,40.32,359190.0,39.9428,39.9823,39.8341,39.8538,359190.0
2024-09-24 09:30:00,40.69,40.74,40.34,40.57,364502.0,40.2195,40.269,39.8736,40.1009,364502.0
2024-09-24 09:40:00,40.57,40.63,40.51,40.55,96423.0,40.1009,40.1602,40.0416,40.0812,96423.0
2024-09-24 09:50:00,40.53,40.7,40.51,40.61,100161.0,40.0614,40.2294,40.0416,40.1405,100161.0
2024-09-24 10:00:00,40.63,40.77,40.52,40.76,110826.0,40.1602,40.2986,40.0515,40.2887,110826.0
2024-09-24 10:10:00,40.77,40.84,40.71,40.74,108271.0,40.2986,40.3678,40.2393,40.269,108271.0
2024-09-24 10:20:00,40.75,40.81,40.65,40.77,84200.0,40.2789,40.3382,40.18,40.2986,84200.0
2024-09-24 10:30:00,40.77,40.77,40.57,40.62,92195.0,40.2986,40.2986,40.1009,40.1504,92195.0
2024-09-24 10:40:00,40.63,40.88,40.61,40.88,66399.0,40.1602,40.4073,40.1405,40.4073,66399.0
2024-09-24 10:50:00,40.88,41.08,40.88,41.04,153192.0,40.4073,40.605,40.4073,40.5655,153192.0
2024-09-24 11:00:00,41.04,41.08,40.98,41.08,106328.0,40.5655,40.605,40.5062,40.605,106328.0
2024-09-24 11:10:00,41.07,41.13,41.06,41.09,115232.0,40.5952,40.6545,40.5853,40.6149,115232.0
2024-09-24 11:20:00,41.09,41.15,41.04,41.12,81843.0,40.6149,40.6742,40.5655,40.6446,81843.0
2024-09-24 11:30:00,41.12,41.12,40.96,41.0,74483.0,40.6446,40.6446,40.4864,40.526,74483.0
2024-09-24 11:40:00,41.01,41.06,40.93,40.96,55987.0,40.5358,40.5853,40.4568,40.4864,55987.0
2024-09-24 11:50:00,40.96,41.02,40.92,41.0,69599.0,40.4864,40.5457,40.4469,40.526,69599.0
2024-09-24 12:00:00,41.0,41.19,41.0,41.18,80783.0,40.526,40.7138,40.526,40.7039,80783.0
2024-09-24 12:10:00,41.17,41.27,41.17,41.17,61786.0,40.694,40.7928,40.694,40.694,61786.0
2024-09-24 12:20:00,41.16,41.22,41.13,41.18,52081.0,40.6841,40.7434,40.6545,40.7039,52081.0
2024-09-24 12:30:00,41.17,41.23,41.16,41.23,49496.0,40.694,40.7533,40.6841,40.7533,49496.0
2024-09-24 12:40:00,41.24,41.34,41.24,41.33,97715.0,40.7632,40.862,40.7632,40.8521,97715.0
2024-09-24 12:50:00,41.34,41.38,41.26,41.26,43430.0,40.862,40.9016,40.783,40.783,43430.0
2024-09-24 13:00:00,41.26,41.28,41.14,41.17,69592.0,40.783,40.8027,40.6643,40.694,69592.0
2024-09-24 13:10:00,41.19,41.25,41.18,41.24,64641.0,40.7138,40.7731,40.7039,40.7632,64641.0
2024-09-24 13:20:00,41.26,41.28,41.22,41.23,111337.0,40.783,40.8027,40.7434,40.7533,111337.0
2024-09-24 13:30:00,41.22,41.23,41.19,41.21,85335.0,40.7434,40.7533,40.7138,40.7335,85335.0
2024-09-24 13:40:00,41.2,41.26,41.16,41.26,37470.0,40.7236,40.783,40.6841,40.783,37470.0
2024-09-24 13:50:00,41.26,41.33,41.26,41.3,54419.0,40.783,40.8521,40.783,40.8225,54419.0
2024-09-24 14:00:00,41.3,41.4,41.3,41.38,70288.0,40.8225,40.9213,40.8225,40.9016,70288.0
2024-09-24 14:10:00,41.37,41.4,41.34,41.38,73993.0,40.8917,40.9213,40.862,40.9016,73993.0
2024-09-24 14:20:00,41.38,41.48,41.38,41.46,75069.0,40.9016,41.0004,40.9016,40.9806,75069.0
2024-09-24 14:30:00,41.46,41.46,41.4,41.46,56127.0,40.9806,40.9806,40.9213,40.9806,56127.0
2024-09-24 14:40:00,41.45,41.45,41.38,41.41,59121.0,40.9708,40.9708,40.9016,40.9312,59121.0
2024-09-24 14:50:00,41.41,41.42,41.38,41.41,51985.0,40.9312,40.9411,40.9016,40.9312,51985.0
2024-09-24 15:00:00,41.41,41.42,41.38,41.42,50796.0,40.9312,40.9411,40.9016,40.9411,50796.0
2024-09-24 15:10:00,41.42,41.43,41.39,41.43,83387.0,40.9411,40.951,40.9115,40.951,83387.0
2024-09-24 15:20:00,41.44,41.49,41.41,41.47,114453.0,40.9609,41.0103,40.9312,40.9905,114453.0
2024-09-24 15:30:00,41.47,41.47,41.39,41.47,100968.0,40.9905,40.9905,40.9115,40.9905,100968.0
2024-09-24 15:40:00,41.47,41.59,41.47,41.54,221428.0,40.9905,41.1091,40.9905,41.0597,221428.0
2024-09-24 15:50:00,41.53,41.53,41.35,41.37,890655.0,41.0498,41.0498,40.8719,40.8917,890655.0
2024-09-25 09:30:00,41.3,41.41,41.23,41.4,392100.0,40.8225,40.9312,40.7533,40.9213,392100.0
2024-09-25 09:40:00,41.39,41.51,41.25,41.43,131028.0,40.9115,41.0301,40.7731,40.951,131028.0
2024-09-25 09:50:00,41.44,41.59,41.42,41.57,66149.0,40.9609,41.1091,40.9411,41.0894,66149.0
2024-09-25 10:00:00,41.57,41.69,41.44,41.62,96649.0,41.0894,41.208,40.9609,41.1388,96649.0
2024-09-25 10:10:00,41.61,41.62,41.45,41.45,104048.0,41.1289,41.1388,40.9708,40.9708,104048.0
2024-09-25 10:20:00,41.45,41.55,41.41,41.53,107174.0,40.9708,41.0696,40.9312,41.0498,107174.0
2024-09-25 10:30:00,41.53,41.63,41.49,41.52,129234.0,41.0498,41.1487,41.0103,41.0399,129234.0
2024-09-25 10:40:00,41.52,41.59,41.33,41.38,145318.0,41.0399,41.1091,40.8521,40.9016,145318.0
2024-09-25 10:50:00,41.38,41.4,41.26,41.36,185584.0,40.9016,40.9213,40.783,40.8818,185584.0
2024-09-25 11:00:00,41.37,41.37,41.26,41.32,61290.0,40.8917,40.8917,40.783,40.8423,61290.0
2024-09-25 11:10:00,41.31,41.35,41.28,41.31,60025.0,40.8324,40.8719,40.8027,40.8324,60025.0
2024-09-25 11:20:00,41.31,41.37,41.28,41.31,63340.0,40.8324,40.8917,40.8027,40.8324,63340.0
2024-09-25 11:30:00,41.3,41.39,41.26,41.37,58062.0,40.8225,40.9115,40.783,40.8917,58062.0
2024-09-25 11:40:00,41.37,41.39,41.32,41.38,34046.0,40.8917,40.9115,40.8423,40.9016,34046.0
2024-09-25 11:50:00,41.38,41.4,41.33,41.36,51631.0,40.9016,40.9213,40.8521,40.8818,51631.0
2024-09-25 12:00:00,41.35,41.38,41.31,41.31,28259.0,40.8719,40.9016,40.8324,40.8324,28259.0
2024-09-25 12:10:00,41.31,41.34,41.27,41.28,62518.0,40.8324,40.862,40.7928,40.8027,62518.0
2024-09-25 12:20:00,41.29,41.33,41.24,41.32,54141.0,40.8126,40.8521,40.7632,40.8423,54141.0
2024-09-25 12:30:00,41.3,41.31,41.26,41.29,82962.0,40.8225,40.8324,40.783,40.8126,82962.0
2024-09-25 12:40:00,41.29,41.3,41.21,41.24,113409.0,40.8126,40.8225,40.7335,40.7632,113409.0
2024-09-25 12:50:00,41.25,41.32,41.25,41.28,81859.0,40.7731,40.8423,40.7731,40.8027,81859.0
2024-09-25 13:00:00,41.28,41.33,41.22,41.22,58205.0,40.8027,40.8521,40.7434,40.7434,58205.0
2024-09-25 13:10:00,41.22,41.31,41.22,41.29,53447.0,40.7434,40.8324,40.7434,40.8126,53447.0
2024-09-25 13:20:00,41.29,41.3,41.27,41.3,27330.0,40.8126,40.8225,40.7928,40.8225,27330.0
2024-09-25 13:30:00,41.3,41.36,41.29,41.36,41333.0,40.8225,40.8818,40.8126,40.8818,41333.0
2024-09-25 13:40:00,41.36,41.38,41.32,41.36,39282.0,40.8818,40.9016,40.8423,40.8818,39282.0
2024-09-25 13:50:00,41.37,41.41,41.36,41.36,29223.0,40.8917,40.9312,40.8818,40.8818,29223.0
2024-09-25 14:00:00,41.36,41.36,41.32,41.32,27662.0,40.8818,40.8818,40.8423,40.8423,27662.0
2024-09-25 14:10:00,41.32,41.35,41.31,41.34,34658.0,40.8423,40.8719,40.8324,40.862,34658.0
2024-09-25 14:20:00,41.33,41.39,41.33,41.39,30458.0,40.8521,40.9115,40.8521,40.9115,30458.0
2024-09-25 14:30:00,41.4,41.4,41.36,41.36,28363.0,40.9213,40.9213,40.8818,40.8818,28363.0
2024-09-25 14:40:00,41.36,41.36,41.33,41.33,19496.0,40.8818,40.8818,40.8521,40.8521,19496.0
2024-09-25 14:50:00,41.32,41.36,41.3,41.35,66909.0,40.8423,40.8818,40.8225,40.8719,66909.0
2024-09-25 15:00:00,41.35,41.38,41.35,41.38,24379.0,40.8719,40.9016,40.8719,40.9016,24379.0
2024-09-25 15:10:00,41.39,41.4,41.36,41.36,20717.0,40.9115,40.9213,40.8818,40.8818,20717.0
2024-09-25 15:20:00,41.36,41.38,41.34,41.35,79912.0,40.8818,40.9016,40.862,40.8719,79912.0
2024-09-25 15:30:00,41.35,41.36,41.31,41.31,83224.0,40.8719,40.8818,40.8324,40.8324,83224.0
2024-09-25 15:40:00,41.3,41.31,41.24,41.31,78435.0,40.8225,40.8324,40.7632,40.8324,78435.0
2024-09-25 15:50:00,41.31,41.34,41.19,41.3,373831.0,40.8324,40.862,40.7138,40.8225,373831.0
2024-09-26 09:30:00,41.62,41.77,41.34,41.35,414003.0,41.1388,41.2871,40.862,40.8719,414003.0
2024-09-26 09:40:00,41.34,41.58,41.32,41.37,232356.0,40.862,41.0993,40.8423,40.8917,232356.0
2024-09-26 09:50:00,41.37,41.47,41.22,41.45,169413.0,40.8917,40.9905,40.7434,40.9708,169413.0
2024-09-26 10:00:00,41.44,41.62,41.42,41.58,117765.0,40.9609,41.1388,40.9411,41.0993,117765.0
2024-09-26 10:10:00,41.57,41.68,41.57,41.63,59968.0,41.0894,41.1981,41.0894,41.1487,59968.0
2024-09-26 10:20:00,41.63,41.63,41.49,41.54,89799.0,41.1487,41.1487,41.0103,41.0597,89799.0
2024-09-26 10:30:00,41.56,41.77,41.52,41.77,50462.0,41.0795,41.2871,41.0399,41.2871,50462.0
2024-09-26 10:40:00,41.76,41.76,41.63,41.73,52070.0,41.2772,41.2772,41.1487,41.2475,52070.0
2024-09-26 10:50:00,41.74,41.74,41.6,41.63,42542.0,41.2574,41.2574,41.119,41.1487,42542.0
2024-09-26 11:00:00,41.63,41.67,41.48,41.67,61815.0,41.1487,41.1882,41.0004,41.1882,61815.0
2024-09-26 11:10:00,41.69,41.8,41.67,41.8,39261.0,41.208,41.3167,41.1882,41.3167,39261.0
2024-09-26 11:20:00,41.79,41.83,41.77,41.8,80417.0,41.3068,41.3464,41.2871,41.3167,80417.0
2024-09-26 11:30:00,41.79,41.88,41.79,41.88,99368.0,41.3068,41.3958,41.3068,41.3958,99368.0
2024-09-26 11:40:00,41.88,41.94,41.84,41.87,46121.0,41.3958,41.4551,41.3562,41.3859,46121.0
2024-09-26 11:50:00,41.88,41.93,41.85,41.9,31334.0,41.3958,41.4452,41.3661,41.4156,31334.0
2024-09-26 12:00:00,41.9,41.9,41.71,41.72,110272.0,41.4156,41.4156,41.2278,41.2376,110272.0
2024-09-26 12:10:00,41.73,41.82,41.68,41.82,33237.0,41.2475,41.3365,41.1981,41.3365,33237.0
2024-09-26 12:20:00,41.81,41.82,41.72,41.78,49121.0,41.3266,41.3365,41.2376,41.2969,49121.0
2024-09-26 12:30:00,41.77,41.81,41.77,41.8,24958.0,41.2871,41.3266,41.2871,41.3167,24958.0
2024-09-26 12:40:00,41.82,41.89,41.81,41.88,22678.0,41.3365,41.4057,41.3266,41.3958,22678.0
2024-09-26 12:50:00,41.87,41.89,41.83,41.84,16378.0,41.3859,41.4057,41.3464,41.3562,16378.0
2024-09-26 13:00:00,41.84,41.92,41.83,41.85,48012.0,41.3562,41.4353,41.3464,41.3661,48012.0
2024-09-26 13:10:00,41.85,41.89,41.79,41.79,24414.0,41.3661,41.4057,41.3068,41.3068,24414.0
2024-09-26 13:20:00,41.8,41.84,41.79,41.84,17529.0,41.3167,41.3562,41.3068,41.3562,17529.0
2024-09-26 13:30:00,41.84,41.84,41.79,41.82,57826.0,41.3562,41.3562,41.3068,41.3365,57826.0
2024-09-26 13:40:00,41.81,41.83,41.79,41.8,44569.0,41.3266,41.3464,41.3068,41.3167,44569.0
2024-09-26 13:50:00,41.81,41.83,41.77,41.77,87391.0,41.3266,41.3464,41.2871,41.2871,87391.0
2024-09-26 14:00:00,41.77,41.79,41.74,41.77,44231.0,41.2871,41.3068,41.2574,41.2871,44231.0
2024-09-26 14:10:00,41.77,41.88,41.77,41.87,117761.0,41.2871,41.3958,41.2871,41.3859,117761.0
2024-09-26 14:20:00,41.88,41.88,41.81,41.81,61319.0,41.3958,41.3958,41.3266,41.3266,61319.0
2024-09-26 14:30:00,41.8,41.83,41.76,41.82,55117.0,41.3167,41.3464,41.2772,41.3365,55117.0
2024-09-26 14:40:00,41.81,41.82,41.78,41.79,56678.0,41.3266,41.3365,41.2969,41.3068,56678.0
2024-09-26 14:50:00,41.79,41.8,41.73,41.73,74382.0,41.3068,41.3167,41.2475,41.2475,74382.0
2024-09-26 15:00:00,41.73,41.79,41.73,41.77,84057.0,41.2475,41.3068,41.2475,41.2871,84057.0
2024-09-26 15:10:00,41.77,41.78,41.73,41.77,140288.0,41.2871,41.2969,41.2475,41.2871,140288.0
2024-09-26 15:20:00,41.77,41.77,41.62,41.64,99371.0,41.2871,41.2871,41.1388,41.1586,99371.0
2024-09-26 15:30:00,41.64,41.64,41.59,41.64,88477.0,41.1586,41.1586,41.1091,41.1586,88477.0
2024-09-26 15:40:00,41.64,41.66,41.63,41.65,104987.0,41.1586,41.1783,41.1487,41.1684,104987.0
2024-09-26 15:50:00,41.65,41.69,41.63,41.63,253430.0,41.1684,41.208,41.1487,41.1487,253430.0
2024-09-27 09:30:00,41.44,41.58,41.3,41.42,297730.0,40.9609,41.0993,40.8225,40.9411,297730.0
2024-09-27 09:40:00,41.43,41.52,41.21,41.25,100529.0,40.951,41.0399,40.7335,40.7731,100529.0
2024-09-27 09:50:00,41.25,41.3,41.2,41.23,100701.0,40.7731,40.8225,40.7236,40.7533,100701.0
2024-09-27 10:00:00,41.23,41.33,41.17,41.27,124556.0,40.7533,40.8521,40.694,40.7928,124556.0
2024-09-27 10:10:00,41.28,41.3,41.12,41.13,169936.0,40.8027,40.8225,40.6446,40.6545,169936.0
2024-09-27 10:20:00,41.13,41.17,41.01,41.08,111511.0,40.6545,40.694,40.5358,40.605,111511.0
2024-09-27 10:30:00,41.08,41.12,40.99,41.0,73529.0,40.605,40.6446,40.5161,40.526,73529.0
2024-09-27 10:40:00,41.0,41.08,40.9,40.9,96967.0,40.526,40.605,40.4271,40.4271,96967.0
2024-09-27 10:50:00,40.9,40.97,40.76,40.77,130107.0,40.4271,40.4963,40.2887,40.2986,130107.0
2024-09-27 11:00:00,40.77,40.82,40.58,40.6,149711.0,40.2986,40.348,40.1108,40.1306,149711.0
2024-09-27 11:10:00,40.6,40.7,40.6,40.65,124053.0,40.1306,40.2294,40.1306,40.18,124053.0
2024-09-27 11:20:00,40.65,40.8,40.65,40.79,104612.0,40.18,40.3283,40.18,40.3184,104612.0
2024-09-27 11:30:00,40.79,40.8,40.68,40.68,92241.0,40.3184,40.3283,40.2097,40.2097,92241.0
2024-09-27 11:40:00,40.68,40.75,40.64,40.75,116135.0,40.2097,40.2789,40.1701,40.2789,116135.0
2024-09-27 11:50:00,40.75,40.75,40.68,40.69,72727.0,40.2789,40.2789,40.2097,40.2195,72727.0
2024-09-27 12:00:00,40.69,40.7,40.55,40.63,93961.0,40.2195,40.2294,40.0812,40.1602,93961.0
2024-09-27 12:10:00,40.63,40.71,40.62,40.69,51220.0,40.1602,40.2393,40.1504,40.2195,51220.0
2024-09-27 12:20:00,40.7,40.7,40.64,40.64,63129.0,40.2294,40.2294,40.1701,40.1701,63129.0
2024-09-27 12:30:00,40.64,40.74,40.63,40.7,58627.0,40.1701,40.269,40.1602,40.2294,58627.0
2024-09-27 12:40:00,40.7,40.7,40.65,40.65,60062.0,40.2294,40.2294,40.18,40.18,60062.0
2024-09-27 12:50:00,40.65,40.66,40.61,40.64,50476.0,40.18,40.1899,40.1405,40.1701,50476.0
2024-09-27 13:00:00,40.65,40.65,40.53,40.54,80058.0,40.18,40.18,40.0614,40.0713,80058.0
2024-09-27 13:10:00,40.54,40.54,40.49,40.54,67562.0,40.0713,40.0713,40.0219,40.0713,67562.0
2024-09-27 13:20:00,40.55,40.55,40.45,40.48,84609.0,40.0812,40.0812,39.9823,40.012,84609.0
2024-09-27 13:30:00,40.48,40.49,40.38,40.38,90025.0,40.012,40.0219,39.9131,39.9131,90025.0
2024-09-27 13:40:00,40.38,40.47,40.37,40.45,108217.0,39.9131,40.0021,39.9032,39.9823,108217.0
2024-09-27 13:50:00,40.45,40.48,40.43,40.43,55561.0,39.9823,40.012,39.9626,39.9626,55561.0
2024-09-27 14:00:00,40.43,40.45,40.41,40.44,52818.0,39.9626,39.9823,39.9428,39.9724,52818.0
2024-09-27 14:10:00,40.43,40.5,40.43,40.45,50861.0,39.9626,40.0317,39.9626,39.9823,50861.0
2024-09-27 14:20:00,40.45,40.45,40.38,40.38,74679.0,39.9823,39.9823,39.9131,39.9131,74679.0
2024-09-27 14:30:00,40.38,40.48,40.32,40.48,72599.0,39.9131,40.012,39.8538,40.012,72599.0
2024-09-27 14:40:00,40.47,40.51,40.45,40.51,33934.0,40.0021,40.0416,39.9823,40.0416,33934.0
2024-09-27 14:50:00,40.5,40.53,40.48,40.48,53396.0,40.0317,40.0614,40.012,40.012,53396.0
2024-09-27 15:00:00,40.47,40.47,40.42,40.42,37026.0,40.0021,40.0021,39.9527,39.9527,37026.0
2024-09-27 15:10:00,40.42,40.47,40.41,40.47,77574.0,39.9527,40.0021,39.9428,40.0021,77574.0
2024-09-27 15:20:00,40.46,40.48,40.45,40.48,83250.0,39.9922,40.012,39.9823,40.012,83250.0
2024-09-27 15:30:00,40.48,40.49,40.44,40.45,100218.0,40.012,40.0219,39.9724,39.9823,100218.0
2024-09-27 15:40:00,40.45,40.51,40.45,40.47,97832.0,39.9823,40.0416,39.9823,40.0021,97832.0
2024-09-27 15:50:00,40.47,40.48,40.34,40.37,474586.0,40.0021,40.012,39.8736,39.9032,474586.0
2024-09-30 09:30:00,40.18,40.18,39.86,39.93,356092.0,39.7154,39.7154,39.3991,39.4683,356092.0
2024-09-30 09:40:00,39.94,39.96,39.71,39.89,132171.0,39.4782,39.498,39.2509,39.4288,132171.0
2024-09-30 09:50:00,39.89,39.92,39.7,39.77,170649.0,39.4288,39.4584,39.241,39.3102,170649.0
2024-09-30 10:00:00,39.76,39.78,39.62,39.67,84527.0,39.3003,39.3201,39.1619,39.2113,84527.0
2024-09-30 10:10:00,39.67,39.67,39.59,39.63,46613.0,39.2113,39.2113,39.1323,39.1718,46613.0
2024-09-30 10:20:00,39.65,39.76,39.65,39.69,87837.0,39.1916,39.3003,39.1916,39.2311,87837.0
2024-09-30 10:30:00,39.69,39.72,39.63,39.71,98457.0,39.2311,39.2608,39.1718,39.2509,98457.0
2024-09-30 10:40:00,39.71,39.81,39.66,39.78,50603.0,39.2509,39.3497,39.2015,39.3201,50603.0
2024-09-30 10:50:00,39.77,39.78,39.65,39.66,73613.0,39.3102,39.3201,39.1916,39.2015,73613.0
2024-09-30 11:00:00,39.66,39.74,39.61,39.61,93870.0,39.2015,39.2805,39.152,39.152,93870.0
2024-09-30 11:10:00,39.62,39.73,39.61,39.67,61156.0,39.1619,39.2706,39.152,39.2113,61156.0
2024-09-30 11:20:00,39.67,39.76,39.66,39.66,94266.0,39.2113,39.3003,39.2015,39.2015,94266.0
2024-09-30 11:30:00,39.67,39.67,39.59,39.6,75811.0,39.2113,39.2113,39.1323,39.1421,75811.0
2024-09-30 11:40:00,39.58,39.62,39.56,39.61,54801.0,39.1224,39.1619,39.1026,39.152,54801.0
2024-09-30 11:50:00,39.61,39.63,39.59,39.62,35900.0,39.152,39.1718,39.1323,39.1619,35900.0
2024-09-30 12:00:00,39.63,39.7,39.63,39.69,42459.0,39.1718,39.241,39.1718,39.2311,42459.0
2024-09-30 12:10:00,39.68,39.71,39.65,39.67,29287.0,39.2212,39.2509,39.1916,39.2113,29287.0
2024-09-30 12:20:00,39.67,39.71,39.64,39.71,33150.0,39.2113,39.2509,39.1817,39.2509,33150.0
2024-09-30 12:30:00,39.7,39.7,39.66,39.69,28806.0,39.241,39.241,39.2015,39.2311,28806.0
2024-09-30 12:40:00,39.69,39.71,39.65,39.71,22611.0,39.2311,39.2509,39.1916,39.2509,22611.0
2024-09-30 12:50:00,39.71,39.76,39.71,39.76,41930.0,39.2509,39.3003,39.2509,39.3003,41930.0
2024-09-30 13:00:00,39.76,39.78,39.74,39.75,31023.0,39.3003,39.3201,39.2805,39.2904,31023.0
2024-09-30 13:10:00,39.75,39.75,39.68,39.69,33258.0,39.2904,39.2904,39.2212,39.2311,33258.0
2024-09-30 13:20:00,39.69,39.69,39.63,39.63,17720.0,39.2311,39.2311,39.1718,39.1718,17720.0
2024-09-30 13:30:00,39.63,39.66,39.63,39.65,36742.0,39.1718,39.2015,39.1718,39.1916,36742.0
2024-09-30 13:40:00,39.65,39.67,39.63,39.67,20565.0,39.1916,39.2113,39.1718,39.2113,20565.0
2024-09-30 13:50:00,39.68,39.71,39.65,39.67,49965.0,39.2212,39.2509,39.1916,39.2113,49965.0
2024-09-30 14:00:00,39.68,39.68,39.52,39.61,132318.0,39.2212,39.2212,39.0631,39.152,132318.0
2024-09-30 14:10:00,39.6,39.6,39.4,39.4,177808.0,39.1421,39.1421,38.9445,38.9445,177808.0
2024-09-30 14:20:00,39.39,39.47,39.36,39.47,104506.0,38.9346,39.0137,38.9049,39.0137,104506.0
2024-09-30 14:30:00,39.47,39.63,39.47,39.62,149101.0,39.0137,39.1718,39.0137,39.1619,149101.0
2024-09-30 14:40:00,39.62,39.66,39.61,39.66,105479.0,39.1619,39.2015,39.152,39.2015,105479.0
2024-09-30 14:50:00,39.66,39.7,39.65,39.65,58838.0,39.2015,39.241,39.1916,39.1916,58838.0
2024-09-30 15:00:00,39.64,39.64,39.55,39.56,56041.0,39.1817,39.1817,39.0927,39.1026,56041.0
2024-09-30 15:10:00,39.56,39.61,39.54,39.61,55002.0,39.1026,39.152,39.0828,39.152,55002.0
2024-09-30 15:20:00,39.6,39.62,39.56,39.56,61065.0,39.1421,39.1619,39.1026,39.1026,61065.0
2024-09-30 15:30:00,39.56,39.6,39.52,39.6,82806.0,39.1026,39.1421,39.0631,39.1421,82806.0
2024-09-30 15:40:00,39.61,39.7,39.6,39.68,96944.0,39.152,39.241,39.1421,39.2212,96944.0
2024-09-30 15:50:00,39.68,39.83,39.68,39.8,531428.0,39.2212,39.3695,39.2212,39.3398,531428.0
2024-10-01 09:30:00,40.31,40.41,40.18,40.38,491486.0,39.8439,39.9428,39.7154,39.9131,491486.0
2024-10-01 09:40:00,40.37,40.49,40.27,40.48,167435.0,39.9032,40.0219,39.8044,40.012,167435.0
2024-10-01 09:50:00,40.46,40.75,40.41,40.52,205039.0,39.9922,40.2789,39.9428,40.0515,205039.0
2024-10-01 10:00:00,40.52,40.64,40.29,40.32,255499.0,40.0515,40.1701,39.8242,39.8538,255499.0
2024-10-01 10:10:00,40.3,40.4,40.08,40.11,130001.0,39.8341,39.9329,39.6166,39.6463,130001.0
2024-10-01 10:20:00,40.11,40.34,40.11,40.28,135750.0,39.6463,39.8736,39.6463,39.8143,135750.0
2024-10-01 10:30:00,40.29,40.3,40.18,40.24,66671.0,39.8242,39.8341,39.7154,39.7747,66671.0
2024-10-01 10:40:00,40.23,40.36,40.17,40.18,75981.0,39.7649,39.8934,39.7056,39.7154,75981.0
2024-10-01 10:50:00,40.17,40.17,40.06,40.12,64453.0,39.7056,39.7056,39.5968,39.6561,64453.0
2024-10-01 11:00:00,40.12,40.14,39.97,39.98,96376.0,39.6561,39.6759,39.5079,39.5178,96376.0
2024-10-01 11:10:00,39.96,40.22,39.96,40.22,97232.0,39.498,39.755,39.498,39.755,97232.0
2024-10-01 11:20:00,40.22,40.32,40.19,40.3,64588.0,39.755,39.8538,39.7253,39.8341,64588.0
2024-10-01 11:30:00,40.3,40.34,40.24,40.34,56746.0,39.8341,39.8736,39.7747,39.8736,56746.0
2024-10-01 11:40:00,40.35,40.35,40.23,40.25,45359.0,39.8835,39.8835,39.7649,39.7846,45359.0
2024-10-01 11:50:00,40.25,40.25,40.2,40.23,26342.0,39.7846,39.7846,39.7352,39.7649,26342.0
2024-10-01 12:00:00,40.23,40.23,40.16,40.21,22266.0,39.7649,39.7649,39.6957,39.7451,22266.0
2024-10-01 12:10:00,40.23,40.24,40.17,40.19,62188.0,39.7649,39.7747,39.7056,39.7253,62188.0
2024-10-01 12:20:00,40.18,40.23,40.13,40.19,33732.0,39.7154,39.7649,39.666,39.7253,33732.0
2024-10-01 12:30:00,40.18,40.3,40.15,40.3,195902.0,39.7154,39.8341,39.6858,39.8341,195902.0
2024-10-01 12:40:00,40.3,40.32,40.23,40.31,78847.0,39.8341,39.8538,39.7649,39.8439,78847.0
2024-10-01 12:50:00,40.31,40.39,40.29,40.29,61456.0,39.8439,39.923,39.8242,39.8242,61456.0
2024-10-01 13:00:00,40.28,40.29,40.21,40.27,100144.0,39.8143,39.8242,39.7451,39.8044,100144.0
2024-10-01 13:10:00,40.29,40.34,40.24,40.25,62868.0,39.8242,39.8736,39.7747,39.7846,62868.0
2024-10-01 13:20:00,40.26,40.26,40.18,40.2,45730.0,39.7945,39.7945,39.7154,39.7352,45730.0
2024-10-01 13:30:00,40.2,40.25,40.11,40.12,74186.0,39.7352,39.7846,39.6463,39.6561,74186.0
2024-10-01 13:40:00,40.11,40.3,40.11,40.21,302226.0,39.6463,39.8341,39.6463,39.7451,302226.0
2024-10-01 13:50:00,40.21,40.24,40.2,40.23,44661.0,39.7451,39.7747,39.7352,39.7649,44661.0
2024-10-01 14:00:00,40.24,40.3,40.22,40.22,37566.0,39.7747,39.8341,39.755,39.755,37566.0
2024-10-01 14:10:00,40.22,40.28,40.21,40.27,49108.0,39.755,39.8143,39.7451,39.8044,49108.0
2024-10-01 14:20:00,40.28,40.34,40.28,40.34,36063.0,39.8143,39.8736,39.8143,39.8736,36063.0
2024-10-01 14:30:00,40.35,40.43,40.35,40.37,64737.0,39.8835,39.9626,39.8835,39.9032,64737.0
2024-10-01 14:40:00,40.37,40.4,40.36,40.37,44742.0,39.9032,39.9329,39.8934,39.9032,44742.0
2024-10-01 14:50:00,40.36,40.4,40.33,40.4,27493.0,39.8934,39.9329,39.8637,39.9329,27493.0
2024-10-01 15:00:00,40.39,40.44,40.38,40.44,36642.0,39.923,39.9724,39.9131,39.9724,36642.0
2024-10-01 15:10:00,40.44,40.52,40.42,40.52,54802.0,39.9724,40.0515,39.9527,40.0515,54802.0
2024-10-01 15:20:00,40.52,40.59,40.51,40.56,85615.0,40.0515,40.1207,40.0416,40.091,85615.0
2024-10-01 15:30:00,40.56,40.56,40.4,40.44,103396.0,40.091,40.091,39.9329,39.9724,103396.0
2024-10-01 15:40:00,40.45,40.45,40.37,40.38,96875.0,39.9823,39.9823,39.9032,39.9131,96875.0
2024-10-01 15:50:00,40.39,40.47,40.39,40.46,340352.0,39.923,40.0021,39.923,39.9922,340352.0
2024-10-02 09:30:00,40.5,40.63,40.34,40.37,278614.0,40.0317,40.1602,39.8736,39.9032,278614.0
2024-10-02 09:40:00,40.38,40.51,40.21,40.5,126163.0,39.9131,40.0416,39.7451,40.0317,126163.0
2024-10-02 09:50:00,40.51,40.67,40.51,40.61,112789.0,40.0416,40.1998,40.0416,40.1405,112789.0
2024-10-02 10:00:00,40.62,40.78,40.58,40.73,86443.0,40.1504,40.3085,40.1108,40.2591,86443.0
2024-10-02 10:10:00,40.72,40.76,40.6,40.65,94049.0,40.2492,40.2887,40.1306,40.18,94049.0
2024-10-02 10:20:00,40.66,40.67,40.47,40.49,111961.0,40.1899,40.1998,40.0021,40.0219,111961.0
2024-10-02 10:30:00,40.49,40.55,40.39,40.39,72235.0,40.0219,40.0812,39.923,39.923,72235.0
2024-10-02 10:40:00,40.38,40.49,40.31,40.38,186255.0,39.9131,40.0219,39.8439,39.9131,186255.0
2024-10-02 10:50:00,40.38,40.4,40.23,40.25,117268.0,39.9131,39.9329,39.7649,39.7846,117268.0
2024-10-02 11:00:00,40.25,40.25,40.07,40.1,107118.0,39.7846,39.7846,39.6067,39.6364,107118.0
2024-10-02 11:10:00,40.11,40.17,40.05,40.15,77878.0,39.6463,39.7056,39.5869,39.6858,77878.0
2024-10-02 11:20:00,40.14,40.26,40.13,40.24,104180.0,39.6759,39.7945,39.666,39.7747,104180.0
2024-10-02 11:30:00,40.24,40.43,40.23,40.38,71659.0,39.7747,39.9626,39.7649,39.9131,71659.0
2024-10-02 11:40:00,40.37,40.45,40.37,40.44,27959.0,39.9032,39.9823,39.9032,39.9724,27959.0
2024-10-02 11:50:00,40.44,40.45,40.35,40.37,29128.0,39.9724,39.9823,39.8835,39.9032,29128.0
2024-10-02 12:00:00,40.38,40.45,40.38,40.41,40591.0,39.9131,39.9823,39.9131,39.9428,40591.0
2024-10-02 12:10:00,40.41,40.41,40.37,40.39,24173.0,39.9428,39.9428,39.9032,39.923,24173.0
2024-10-02 12:20:00,40.38,40.41,40.35,40.37,24606.0,39.9131,39.9428,39.8835,39.9032,24606.0
2024-10-02 12:30:00,40.36,40.36,40.3,40.33,27514.0,39.8934,39.8934,39.8341,39.8637,27514.0
2024-10-02 12:40:00,40.33,40.38,40.33,40.35,20307.0,39.8637,39.9131,39.8637,39.8835,20307.0
2024-10-02 12:50:00,40.35,40.36,40.27,40.27,40011.0,39.8835,39.8934,39.8044,39.8044,40011.0
2024-10-02 13:00:00,40.27,40.28,40.25,40.26,25334.0,39.8044,39.8143,39.7846,39.7945,25334.0
2024-10-02 13:10:00,40.26,40.26,40.21,40.23,45558.0,39.7945,39.7945,39.7451,39.7649,45558.0
2024-10-02 13:20:00,40.22,40.29,40.22,40.26,27104.0,39.755,39.8242,39.755,39.7945,27104.0
2024-10-02 13:30:00,40.26,40.29,40.23,40.27,25240.0,39.7945,39.8242,39.7649,39.8044,25240.0
2024-10-02 13:40:00,40.29,40.3,40.27,40.3,18522.0,39.8242,39.8341,39.8044,39.8341,18522.0
2024-10-02 13:50:00,40.3,40.34,40.3,40.33,30279.0,39.8341,39.8736,39.8341,39.8637,30279.0
2024-10-02 14:00:00,40.32,40.34,40.28,40.28,25514.0,39.8538,39.8736,39.8143,39.8143,25514.0
2024-10-02 14:10:00,40.28,40.3,40.27,40.3,41909.0,39.8143,39.8341,39.8044,39.8341,41909.0
2024-10-02 14:20:00,40.29,40.3,40.25,40.29,22969.0,39.8242,39.8341,39.7846,39.8242,22969.0
2024-10-02 14:30:00,40.29,40.32,40.28,40.32,15504.0,39.8242,39.8538,39.8143,39.8538,15504.0
2024-10-02 14:40:00,40.33,40.41,40.33,40.41,23733.0,39.8637,39.9428,39.8637,39.9428,23733.0
2024-10-02 14:50:00,40.41,40.41,40.36,40.37,21835.0,39.9428,39.9428,39.8934,39.9032,21835.0
2024-10-02 15:00:00,40.36,40.36,40.31,40.32,34466.0,39.8934,39.8934,39.8439,39.8538,34466.0
2024-10-02 15:10:00,40.33,40.38,40.33,40.38,19493.0,39.8637,39.9131,39.8637,39.9131,19493.0
2024-10-02 15:20:00,40.39,40.4,40.34,40.35,25184.0,39.923,39.9329,39.8736,39.8835,25184.0
2024-10-02 15:30:00,40.37,40.37,40.33,40.36,34902.0,39.9032,39.9032,39.8637,39.8934,34902.0
2024-10-02 15:40:00,40.38,40.44,40.38,40.41,38872.0,39.9131,39.9724,39.9131,39.9428,38872.0
2024-10-02 15:50:00,40.41,40.42,40.36,40.38,173237.0,39.9428,39.9527,39.8934,39.9131,173237.0
2024-10-03 09:30:00,39.81,39.87,39.67,39.78,261071.0,39.3497,39.409,39.2113,39.3201,261071.0
2024-10-03 09:40:00,39.77,39.87,39.65,39.68,89110.0,39.3102,39.409,39.1916,39.2212,89110.0
2024-10-03 09:50:00,39.68,39.76,39.65,39.71,58095.0,39.2212,39.3003,39.1916,39.2509,58095.0
2024-10-03 10:00:00,39.71,39.81,39.52,39.71,151112.0,39.2509,39.3497,39.0631,39.2509,151112.0
2024-10-03 10:10:00,39.7,39.81,39.62,39.72,187521.0,39.241,39.3497,39.1619,39.2608,187521.0
2024-10-03 10:20:00,39.72,39.77,39.57,39.61,93630.0,39.2608,39.3102,39.1125,39.152,93630.0
2024-10-03 10:30:00,39.59,39.64,39.49,39.52,66841.0,39.1323,39.1817,39.0334,39.0631,66841.0
2024-10-03 10:40:00,39.52,39.52,39.34,39.44,78025.0,39.0631,39.0631,38.8852,38.984,78025.0
2024-10-03 10:50:00,39.44,39.53,39.44,39.46,42921.0,38.984,39.073,38.984,39.0038,42921.0
2024-10-03 11:00:00,39.45,39.54,39.41,39.48,63091.0,38.9939,39.0828,38.9543,39.0235,63091.0
2024-10-03 11:10:00,39.49,39.56,39.49,39.5,55332.0,39.0334,39.1026,39.0334,39.0433,55332.0
2024-10-03 11:20:00,39.48,39.54,39.48,39.49,33516.0,39.0235,39.0828,39.0235,39.0334,33516.0
2024-10-03 11:30:00,39.49,39.59,39.48,39.5,56354.0,39.0334,39.1323,39.0235,39.0433,56354.0
2024-10-03 11:40:00,39.51,39.55,39.48,39.52,43449.0,39.0532,39.0927,39.0235,39.0631,43449.0
2024-10-03 11:50:00,39.51,39.55,39.47,39.5,44753.0,39.0532,39.0927,39.0137,39.0433,44753.0
2024-10-03 12:00:00,39.52,39.55,39.49,39.53,50198.0,39.0631,39.0927,39.0334,39.073,50198.0
2024-10-03 12:10:00,39.53,39.62,39.53,39.61,33584.0,39.073,39.1619,39.073,39.152,33584.0
2024-10-03 12:20:00,39.61,39.63,39.6,39.61,19720.0,39.152,39.1718,39.1421,39.152,19720.0
2024-10-03 12:30:00,39.61,39.76,39.56,39.74,56780.0,39.152,39.3003,39.1026,39.2805,56780.0
2024-10-03 12:40:00,39.73,39.76,39.65,39.66,47574.0,39.2706,39.3003,39.1916,39.2015,47574.0
2024-10-03 12:50:00,39.66,39.68,39.6,39.67,49790.0,39.2015,39.2212,39.1421,39.2113,49790.0
2024-10-03 13:00:00,39.66,39.69,39.62,39.68,80860.0,39.2015,39.2311,39.1619,39.2212,80860.0
2024-10-03 13:10:00,39.67,39.69,39.64,39.67,29541.0,39.2113,39.2311,39.1817,39.2113,29541.0
2024-10-03 13:20:00,39.67,39.77,39.64,39.64,154932.0,39.2113,39.3102,39.1817,39.1817,154932.0
2024-10-03 13:30:00,39.64,39.67,39.57,39.58,52190.0,39.1817,39.2113,39.1125,39.1224,52190.0
2024-10-03 13:40:00,39.57,39.58,39.52,39.52,27849.0,39.1125,39.1224,39.0631,39.0631,27849.0
2024-10-03 13:50:00,39.51,39.57,39.51,39.56,14437.0,39.0532,39.1125,39.0532,39.1026,14437.0
2024-10-03 14:00:00,39.57,39.59,39.55,39.57,21272.0,39.1125,39.1323,39.0927,39.1125,21272.0
2024-10-03 14:10:00,39.58,39.62,39.58,39.61,28389.0,39.1224,39.1619,39.1224,39.152,28389.0
2024-10-03 14:20:00,39.62,39.63,39.58,39.62,27694.0,39.1619,39.1718,39.1224,39.1619,27694.0
2024-10-03 14:30:00,39.62,39.65,39.59,39.63,45036.0,39.1619,39.1916,39.1323,39.1718,45036.0
2024-10-03 14:40:00,39.64,39.66,39.62,39.62,25700.0,39.1817,39.2015,39.1619,39.1619,25700.0
2024-10-03 14:50:00,39.62,39.63,39.59,39.59,56993.0,39.1619,39.1718,39.1323,39.1323,56993.0
2024-10-03 15:00:00,39.59,39.62,39.55,39.56,67196.0,39.1323,39.1619,39.0927,39.1026,67196.0
2024-10-03 15:10:00,39.55,39.59,39.55,39.58,79214.0,39.0927,39.1323,39.0927,39.1224,79214.0
2024-10-03 15:20:00,39.59,39.61,39.56,39.58,83344.0,39.1323,39.152,39.1026,39.1224,83344.0
2024-10-03 15:30:00,39.58,39.58,39.53,39.53,91613.0,39.1224,39.1224,39.073,39.073,91613.0
2024-10-03 15:40:00,39.54,39.59,39.52,39.59,130365.0,39.0828,39.1323,39.0631,39.1323,130365.0
2024-10-03 15:50:00,39.59,39.62,39.53,39.61,730317.0,39.1323,39.1619,39.073,39.152,730317.0
2024-10-04 09:30:00,39.65,39.66,39.35,39.66,327287.0,39.1916,39.2015,38.895,39.2015,327287.0
2024-10-04 09:40:00,39.68,39.73,39.52,39.58,156543.0,39.2212,39.2706,39.0631,39.1224,156543.0
2024-10-04 09:50:00,39.57,39.74,39.54,39.64,68323.0,39.1125,39.2805,39.0828,39.1817,68323.0
2024-10-04 10:00:00,39.63,39.7,39.57,39.6,93741.0,39.1718,39.241,39.1125,39.1421,93741.0
2024-10-04 10:10:00,39.61,39.77,39.59,39.75,84148.0,39.152,39.3102,39.1323,39.2904,84148.0
2024-10-04 10:20:00,39.75,39.75,39.54,39.62,98896.0,39.2904,39.2904,39.0828,39.1619,98896.0
2024-10-04 10:30:00,39.62,39.62,39.44,39.45,113283.0,39.1619,39.1619,38.984,38.9939,113283.0
2024-10-04 10:40:00,39.46,39.68,39.45,39.65,70331.0,39.0038,39.2212,38.9939,39.1916,70331.0
2024-10-04 10:50:00,39.63,39.89,39.63,39.84,129613.0,39.1718,39.4288,39.1718,39.3794,129613.0
2024-10-04 11:00:00,39.85,40.02,39.85,40.02,159234.0,39.3893,39.5573,39.3893,39.5573,159234.0
2024-10-04 11:10:00,40.03,40.19,39.98,40.01,209265.0,39.5672,39.7253,39.5178,39.5474,209265.0
2024-10-04 11:20:00,40.02,40.02,39.76,39.79,135551.0,39.5573,39.5573,39.3003,39.33,135551.0
2024-10-04 11:30:00,39.79,39.83,39.72,39.8,78350.0,39.33,39.3695,39.2608,39.3398,78350.0
2024-10-04 11:40:00,39.8,39.81,39.71,39.74,71301.0,39.3398,39.3497,39.2509,39.2805,71301.0
2024-10-04 11:50:00,39.75,39.87,39.72,39.81,46150.0,39.2904,39.409,39.2608,39.3497,46150.0
2024-10-04 12:00:00,39.82,39.82,39.71,39.71,36944.0,39.3596,39.3596,39.2509,39.2509,36944.0
2024-10-04 12:10:00,39.7,39.79,39.68,39.79,88306.0,39.241,39.33,39.2212,39.33,88306.0
2024-10-04 12:20:00,39.78,39.78,39.64,39.7,40163.0,39.3201,39.3201,39.1817,39.241,40163.0
2024-10-04 12:30:00,39.7,39.7,39.59,39.66,54453.0,39.241,39.241,39.1323,39.2015,54453.0
2024-10-04 12:40:00,39.66,39.66,39.55,39.62,29147.0,39.2015,39.2015,39.0927,39.1619,29147.0
2024-10-04 12:50:00,39.63,39.65,39.6,39.61,23036.0,39.1718,39.1916,39.1421,39.152,23036.0
2024-10-04 13:00:00,39.61,39.65,39.57,39.6,25759.0,39.152,39.1916,39.1125,39.1421,25759.0
2024-10-04 13:10:00,39.61,39.65,39.61,39.62,30629.0,39.152,39.1916,39.152,39.1619,30629.0
2024-10-04 13:20:00,39.63,39.63,39.59,39.6,26788.0,39.1718,39.1718,39.1323,39.1421,26788.0
2024-10-04 13:30:00,39.6,39.63,39.54,39.57,32017.0,39.1421,39.1718,39.0828,39.1125,32017.0
2024-10-04 13:40:00,39.57,39.65,39.57,39.64,49196.0,39.1125,39.1916,39.1125,39.1817,49196.0
2024-10-04 13:50:00,39.64,39.64,39.6,39.63,22708.0,39.1817,39.1817,39.1421,39.1718,22708.0
2024-10-04 14:00:00,39.63,39.65,39.61,39.62,22315.0,39.1718,39.1916,39.152,39.1619,22315.0
2024-10-04 14:10:00,39.6,39.6,39.51,39.54,30292.0,39.1421,39.1421,39.0532,39.0828,30292.0
2024-10-04 14:20:00,39.55,39.58,39.52,39.57,11584.0,39.0927,39.1224,39.0631,39.1125,11584.0
2024-10-04 14:30:00,39.58,39.59,39.55,39.56,22204.0,39.1224,39.1323,39.0927,39.1026,22204.0
2024-10-04 14:40:00,39.56,39.56,39.55,39.56,15062.0,39.1026,39.1026,39.0927,39.1026,15062.0
2024-10-04 14:50:00,39.56,39.58,39.55,39.56,16399.0,39.1026,39.1224,39.0927,39.1026,16399.0
2024-10-04 15:00:00,39.55,39.55,39.47,39.53,54090.0,39.0927,39.0927,39.0137,39.073,54090.0
2024-10-04 15:10:00,39.54,39.54,39.47,39.54,50416.0,39.0828,39.0828,39.0137,39.0828,50416.0
2024-10-04 15:20:00,39.55,39.56,39.53,39.53,17107.0,39.0927,39.1026,39.073,39.073,17107.0
2024-10-04 15:30:00,39.52,39.59,39.52,39.54,42574.0,39.0631,39.1323,39.0631,39.0828,42574.0
2024-10-04 15:40:00,39.54,39.57,39.51,39.52,53004.0,39.0828,39.1125,39.0532,39.0631,53004.0
2024-10-04 15:50:00,39.52,39.59,39.52,39.58,169428.0,39.0631,39.1323,39.0631,39.1224,169428.0
2024-10-07 09:30:00,39.29,39.3,38.93,38.97,306416.0,38.8357,38.8456,38.4799,38.5194,306416.0
2024-10-07 09:40:00,38.96,39.18,38.91,39.15,92898.0,38.5095,38.727,38.4601,38.6974,92898.0
2024-10-07 09:50:00,39.14,39.16,38.96,38.97,54805.0,38.6875,38.7072,38.5095,38.5194,54805.0
2024-10-07 10:00:00,38.99,39.12,38.99,39.07,55215.0,38.5392,38.6677,38.5392,38.6183,55215.0
2024-10-07 10:10:00,39.12,39.15,39.0,39.04,88097.0,38.6677,38.6974,38.5491,38.5886,88097.0
2024-10-07 10:20:00,39.05,39.05,38.95,38.98,35897.0,38.5985,38.5985,38.4997,38.5293,35897.0
2024-10-07 10:30:00,38.97,38.99,38.85,38.98,43137.0,38.5194,38.5392,38.4008,38.5293,43137.0
2024-10-07 10:40:00,38.98,39.02,38.94,38.94,46394.0,38.5293,38.5689,38.4898,38.4898,46394.0
2024-10-07 10:50:00,38.94,38.99,38.87,38.87,47880.0,38.4898,38.5392,38.4206,38.4206,47880.0
2024-10-07 11:00:00,38.87,38.93,38.85,38.92,33537.0,38.4206,38.4799,38.4008,38.47,33537.0
2024-10-07 11:10:00,38.91,38.98,38.87,38.96,25704.0,38.4601,38.5293,38.4206,38.5095,25704.0
2024-10-07 11:20:00,38.97,39.04,38.97,39.0,50639.0,38.5194,38.5886,38.5194,38.5491,50639.0
2024-10-07 11:30:00,39.01,39.09,38.99,39.06,52587.0,38.559,38.638,38.5392,38.6084,52587.0
2024-10-07 11:40:00,39.06,39.09,39.05,39.05,28966.0,38.6084,38.638,38.5985,38.5985,28966.0
2024-10-07 11:50:00,39.04,39.05,38.99,39.01,24849.0,38.5886,38.5985,38.5392,38.559,24849.0
2024-10-07 12:00:00,39.01,39.01,38.97,38.99,29621.0,38.559,38.559,38.5194,38.5392,29621.0
2024-10-07 12:10:00,38.99,39.03,38.98,39.03,24661.0,38.5392,38.5787,38.5293,38.5787,24661.0
2024-10-07 12:20:00,39.02,39.02,38.99,39.0,21864.0,38.5689,38.5689,38.5392,38.5491,21864.0
2024-10-07 12:30:00,38.99,39.07,38.99,39.07,15204.0,38.5392,38.6183,38.5392,38.6183,15204.0
2024-10-07 12:40:00,39.07,39.09,39.06,39.09,17333.0,38.6183,38.638,38.6084,38.638,17333.0
2024-10-07 12:50:00,39.09,39.14,39.09,39.14,16048.0,38.638,38.6875,38.638,38.6875,16048.0
2024-10-07 13:00:00,39.13,39.14,39.12,39.12,25782.0,38.6776,38.6875,38.6677,38.6677,25782.0
2024-10-07 13:10:00,39.13,39.13,39.08,39.08,35820.0,38.6776,38.6776,38.6282,38.6282,35820.0
2024-10-07 13:20:00,39.09,39.1,39.06,39.09,29236.0,38.638,38.6479,38.6084,38.638,29236.0
2024-10-07 13:30:00,39.08,39.14,39.08,39.12,17999.0,38.6282,38.6875,38.6282,38.6677,17999.0
2024-10-07 13:40:00,39.12,39.12,39.08,39.08,21022.0,38.6677,38.6677,38.6282,38.6282,21022.0
2024-10-07 13:50:00,39.08,39.08,39.06,39.07,23675.0,38.6282,38.6282,38.6084,38.6183,23675.0
2024-10-07 14:00:00,39.08,39.1,39.04,39.04,23108.0,38.6282,38.6479,38.5886,38.5886,23108.0
2024-10-07 14:10:00,39.05,39.06,39.04,39.04,17948.0,38.5985,38.6084,38.5886,38.5886,17948.0
2024-10-07 14:20:00,39.04,39.06,39.04,39.06,15033.0,38.5886,38.6084,38.5886,38.6084,15033.0
2024-10-07 14:30:00,39.06,39.09,38.98,39.0,111550.0,38.6084,38.638,38.5293,38.5491,111550.0
2024-10-07 14:40:00,39.0,39.01,38.88,38.88,48518.0,38.5491,38.559,38.4305,38.4305,48518.0
2024-10-07 14:50:00,38.88,38.89,38.85,38.85,72346.0,38.4305,38.4404,38.4008,38.4008,72346.0
2024-10-07 15:00:00,38.84,38.9,38.83,38.9,75715.0,38.3909,38.4502,38.381,38.4502,75715.0
2024-10-07 15:10:00,38.91,38.93,38.89,38.91,52454.0,38.4601,38.4799,38.4404,38.4601,52454.0
2024-10-07 15:20:00,38.91,38.97,38.91,38.95,43083.0,38.4601,38.5194,38.4601,38.4997,43083.0
2024-10-07 15:30:00,38.95,38.97,38.93,38.96,63783.0,38.4997,38.5194,38.4799,38.5095,63783.0
2024-10-07 15:40:00,38.96,39.05,38.95,39.03,98594.0,38.5095,38.5985,38.4997,38.5787,98594.0
2024-10-07 15:50:00,39.04,39.12,39.01,39.06,348457.0,38.5886,38.6677,38.559,38.6084,348457.0
2024-10-08 09:30:00,38.68,38.96,38.64,38.87,294599.0,38.2328,38.5095,38.1932,38.4206,294599.0
2024-10-08 09:40:00,38.85,38.96,38.82,38.9,95562.0,38.4008,38.5095,38.3712,38.4502,95562.0
2024-10-08 09:50:00,38.9,38.9,38.77,38.86,69452.0,38.4502,38.4502,38.3217,38.4107,69452.0
2024-10-08 10:00:00,38.89,38.95,38.84,38.88,112710.0,38.4404,38.4997,38.3909,38.4305,112710.0
2024-10-08 10:10:00,38.87,38.89,38.75,38.81,85741.0,38.4206,38.4404,38.302,38.3613,85741.0
2024-10-08 10:20:00,38.8,38.85,38.6,38.61,154057.0,38.3514,38.4008,38.1537,38.1636,154057.0
2024-10-08 10:30:00,38.61,38.62,38.49,38.55,183326.0,38.1636,38.1735,38.045,38.1043,183326.0
2024-10-08 10:40:00,38.57,38.7,38.56,38.64,103723.0,38.1241,38.2526,38.1142,38.1932,103723.0
2024-10-08 10:50:00,38.64,38.66,38.59,38.63,47367.0,38.1932,38.213,38.1438,38.1834,47367.0
2024-10-08 11:00:00,38.63,38.65,38.52,38.61,98638.0,38.1834,38.2031,38.0746,38.1636,98638.0
2024-10-08 11:10:00,38.58,38.62,38.53,38.6,59462.0,38.1339,38.1735,38.0845,38.1537,59462.0
2024-10-08 11:20:00,38.59,38.59,38.45,38.45,59383.0,38.1438,38.1438,38.0054,38.0054,59383.0
2024-10-08 11:30:00,38.45,38.47,38.38,38.43,91697.0,38.0054,38.0252,37.9363,37.9857,91697.0
2024-10-08 11:40:00,38.42,38.49,38.38,38.49,108601.0,37.9758,38.045,37.9363,38.045,108601.0
2024-10-08 11:50:00,38.49,38.58,38.49,38.55,42935.0,38.045,38.1339,38.045,38.1043,42935.0
2024-10-08 12:00:00,38.55,38.58,38.52,38.58,32471.0,38.1043,38.1339,38.0746,38.1339,32471.0
2024-10-08 12:10:00,38.58,38.66,38.57,38.65,36756.0,38.1339,38.213,38.1241,38.2031,36756.0
2024-10-08 12:20:00,38.63,38.63,38.6,38.6,54398.0,38.1834,38.1834,38.1537,38.1537,54398.0
2024-10-08 12:30:00,38.59,38.62,38.58,38.62,36558.0,38.1438,38.1735,38.1339,38.1735,36558.0
2024-10-08 12:40:00,38.62,38.63,38.55,38.58,47484.0,38.1735,38.1834,38.1043,38.1339,47484.0
2024-10-08 12:50:00,38.58,38.64,38.57,38.63,136645.0,38.1339,38.1932,38.1241,38.1834,136645.0
2024-10-08 13:00:00,38.63,38.69,38.58,38.68,58863.0,38.1834,38.2427,38.1339,38.2328,58863.0
2024-10-08 13:10:00,38.68,38.73,38.64,38.68,52320.0,38.2328,38.2822,38.1932,38.2328,52320.0
2024-10-08 13:20:00,38.67,38.74,38.67,38.72,49755.0,38.2229,38.2921,38.2229,38.2723,49755.0
2024-10-08 13:30:00,38.71,38.75,38.69,38.7,33761.0,38.2624,38.302,38.2427,38.2526,33761.0
2024-10-08 13:40:00,38.7,38.75,38.7,38.71,30438.0,38.2526,38.302,38.2526,38.2624,30438.0
2024-10-08 13:50:00,38.7,38.7,38.67,38.69,37717.0,38.2526,38.2526,38.2229,38.2427,37717.0
2024-10-08 14:00:00,38.69,38.78,38.69,38.78,99087.0,38.2427,38.3316,38.2427,38.3316,99087.0
2024-10-08 14:10:00,38.78,38.81,38.75,38.77,126114.0,38.3316,38.3613,38.302,38.3217,126114.0
2024-10-08 14:20:00,38.77,38.78,38.76,38.78,63822.0,38.3217,38.3316,38.3119,38.3316,63822.0
2024-10-08 14:30:00,38.77,38.81,38.76,38.8,54757.0,38.3217,38.3613,38.3119,38.3514,54757.0
2024-10-08 14:40:00,38.81,38.83,38.79,38.79,61819.0,38.3613,38.381,38.3415,38.3415,61819.0
2024-10-08 14:50:00,38.79,38.82,38.78,38.8,72580.0,38.3415,38.3712,38.3316,38.3514,72580.0
2024-10-08 15:00:00,38.8,38.8,38.76,38.77,54743.0,38.3514,38.3514,38.3119,38.3217,54743.0
2024-10-08 15:10:00,38.78,38.83,38.78,38.81,44337.0,38.3316,38.381,38.3316,38.3613,44337.0
2024-10-08 15:20:00,38.81,38.81,38.76,38.78,57918.0,38.3613,38.3613,38.3119,38.3316,57918.0
2024-10-08 15:30:00,38.78,38.85,38.78,38.84,57600.0,38.3316,38.4008,38.3316,38.3909,57600.0
2024-10-08 15:40:00,38.84,38.9,38.84,38.89,92682.0,38.3909,38.4502,38.3909,38.4404,92682.0
2024-10-08 15:50:00,38.89,39.0,38.89,38.98,293890.0,38.4404,38.5491,38.4404,38.5293,293890.0
2024-10-09 09:30:00,38.44,38.49,38.18,38.28,274991.0,37.9956,38.045,37.7386,37.8374,274991.0
2024-10-09 09:40:00,38.27,38.53,38.25,38.52,108384.0,37.8275,38.0845,37.8078,38.0746,108384.0
2024-10-09 09:50:00,38.52,38.55,38.4,38.43,145630.0,38.0746,38.1043,37.956,37.9857,145630.0
2024-10-09 10:00:00,38.43,38.45,38.24,38.29,142054.0,37.9857,38.0054,37.7979,37.8473,142054.0
2024-10-09 10:10:00,38.3,38.34,38.21,38.29,140651.0,37.8572,37.8967,37.7682,37.8473,140651.0
2024-10-09 10:20:00,38.28,38.31,38.25,38.27,59773.0,37.8374,37.8671,37.8078,37.8275,59773.0
2024-10-09 10:30:00,38.28,38.32,38.18,38.23,168437.0,37.8374,37.8769,37.7386,37.788,168437.0
2024-10-09 10:40:00,38.23,38.29,38.17,38.28,107819.0,37.788,37.8473,37.7287,37.8374,107819.0
2024-10-09 10:50:00,38.28,38.41,38.26,38.37,76062.0,37.8374,37.9659,37.8176,37.9264,76062.0
2024-10-09 11:00:00,38.37,38.58,38.37,38.56,107850.0,37.9264,38.1339,37.9264,38.1142,107850.0
2024-10-09 11:10:00,38.56,38.58,38.52,38.53,64116.0,38.1142,38.1339,38.0746,38.0845,64116.0
2024-10-09 11:20:00,38.54,38.58,38.51,38.53,73412.0,38.0944,38.1339,38.0647,38.0845,73412.0
2024-10-09 11:30:00,38.54,38.57,38.52,38.57,65505.0,38.0944,38.1241,38.0746,38.1241,65505.0
2024-10-09 11:40:00,38.57,38.6,38.55,38.56,35614.0,38.1241,38.1537,38.1043,38.1142,35614.0
2024-10-09 11:50:00,38.56,38.57,38.47,38.52,50563.0,38.1142,38.1241,38.0252,38.0746,50563.0
2024-10-09 12:00:00,38.53,38.53,38.48,38.52,62708.0,38.0845,38.0845,38.0351,38.0746,62708.0
2024-10-09 12:10:00,38.52,38.53,38.48,38.48,59006.0,38.0746,38.0845,38.0351,38.0351,59006.0
2024-10-09 12:20:00,38.48,38.49,38.46,38.47,47096.0,38.0351,38.045,38.0153,38.0252,47096.0
2024-10-09 12:30:00,38.46,38.46,38.41,38.43,56884.0,38.0153,38.0153,37.9659,37.9857,56884.0
2024-10-09 12:40:00,38.43,38.48,38.42,38.46,79180.0,37.9857,38.0351,37.9758,38.0153,79180.0
2024-10-09 12:50:00,38.46,38.46,38.41,38.44,48005.0,38.0153,38.0153,37.9659,37.9956,48005.0
2024-10-09 13:00:00,38.44,38.44,38.38,38.41,46374.0,37.9956,37.9956,37.9363,37.9659,46374.0
2024-10-09 13:10:00,38.41,38.45,38.4,38.44,65188.0,37.9659,38.0054,37.956,37.9956,65188.0
2024-10-09 13:20:00,38.44,38.45,38.4,38.41,41688.0,37.9956,38.0054,37.956,37.9659,41688.0
2024-10-09 13:30:00,38.41,38.46,38.41,38.46,70046.0,37.9659,38.0153,37.9659,38.0153,70046.0
2024-10-09 13:40:00,38.45,38.48,38.45,38.47,48400.0,38.0054,38.0351,38.0054,38.0252,48400.0
2024-10-09 13:50:00,38.46,38.55,38.46,38.53,74613.0,38.0153,38.1043,38.0153,38.0845,74613.0
2024-10-09 14:00:00,38.53,38.59,38.53,38.58,34066.0,38.0845,38.1438,38.0845,38.1339,34066.0
2024-10-09 14:10:00,38.58,38.59,38.5,38.51,87986.0,38.1339,38.1438,38.0549,38.0647,87986.0
2024-10-09 14:20:00,38.51,38.59,38.47,38.59,75610.0,38.0647,38.1438,38.0252,38.1438,75610.0
2024-10-09 14:30:00,38.59,38.61,38.58,38.59,61367.0,38.1438,38.1636,38.1339,38.1438,61367.0
2024-10-09 14:40:00,38.59,38.62,38.56,38.62,59241.0,38.1438,38.1735,38.1142,38.1735,59241.0
2024-10-09 14:50:00,38.62,38.62,38.54,38.55,55596.0,38.1735,38.1735,38.0944,38.1043,55596.0
2024-10-09 15:00:00,38.55,38.65,38.55,38.64,115707.0,38.1043,38.2031,38.1043,38.1932,115707.0
2024-10-09 15:10:00,38.64,38.66,38.63,38.64,53160.0,38.1932,38.213,38.1834,38.1932,53160.0
2024-10-09 15:20:00,38.65,38.67,38.64,38.66,72919.0,38.2031,38.2229,38.1932,38.213,72919.0
2024-10-09 15:30:00,38.66,38.7,38.62,38.67,101921.0,38.213,38.2526,38.1735,38.2229,101921.0
2024-10-09 15:40:00,38.67,38.67,38.6,38.65,101005.0,38.2229,38.2229,38.1537,38.2031,101005.0
2024-10-09 15:50:00,38.66,38.78,38.66,38.77,291582.0,38.213,38.3316,38.213,38.3217,291582.0
2024-10-10 09:30:00,38.99,39.15,38.77,38.84,313917.0,38.5392,38.6974,38.3217,38.3909,313917.0
2024-10-10 09:40:00,38.84,39.09,38.84,39.05,109798.0,38.3909,38.638,38.3909,38.5985,109798.0
2024-10-10 09:50:00,39.05,39.35,39.01,39.35,177314.0,38.5985,38.895,38.559,38.895,177314.0
2024-10-10 10:00:00,39.35,39.51,39.19,39.22,219027.0,38.895,39.0532,38.7369,38.7665,219027.0
2024-10-10 10:10:00,39.21,39.41,39.21,39.32,141732.0,38.7567,38.9543,38.7567,38.8654,141732.0
2024-10-10 10:20:00,39.33,39.37,39.25,39.3,113083.0,38.8753,38.9148,38.7962,38.8456,113083.0
2024-10-10 10:30:00,39.28,39.32,39.2,39.25,61646.0,38.8258,38.8654,38.7468,38.7962,61646.0
2024-10-10 10:40:00,39.24,39.26,39.19,39.22,53605.0,38.7863,38.8061,38.7369,38.7665,53605.0
2024-10-10 10:50:00,39.21,39.3,39.17,39.26,56540.0,38.7567,38.8456,38.7171,38.8061,56540.0
2024-10-10 11:00:00,39.26,39.28,39.18,39.2,85667.0,38.8061,38.8258,38.727,38.7468,85667.0
2024-10-10 11:10:00,39.19,39.33,39.19,39.28,67430.0,38.7369,38.8753,38.7369,38.8258,67430.0
2024-10-10 11:20:00,39.27,39.27,39.21,39.23,65884.0,38.816,38.816,38.7567,38.7764,65884.0
2024-10-10 11:30:00,39.23,39.23,39.13,39.2,92284.0,38.7764,38.7764,38.6776,38.7468,92284.0
2024-10-10 11:40:00,39.2,39.3,39.18,39.28,55293.0,38.7468,38.8456,38.727,38.8258,55293.0
2024-10-10 11:50:00,39.29,39.35,39.28,39.34,45130.0,38.8357,38.895,38.8258,38.8852,45130.0
2024-10-10 12:00:00,39.34,39.48,39.34,39.45,80092.0,38.8852,39.0235,38.8852,38.9939,80092.0
2024-10-10 12:10:00,39.46,39.52,39.46,39.5,89389.0,39.0038,39.0631,39.0038,39.0433,89389.0
2024-10-10 12:20:00,39.5,39.55,39.47,39.54,100014.0,39.0433,39.0927,39.0137,39.0828,100014.0
2024-10-10 12:30:00,39.55,39.55,39.49,39.51,125866.0,39.0927,39.0927,39.0334,39.0532,125866.0
2024-10-10 12:40:00,39.52,39.52,39.36,39.41,196985.0,39.0631,39.0631,38.9049,38.9543,196985.0
2024-10-10 12:50:00,39.41,39.48,39.41,39.41,91201.0,38.9543,39.0235,38.9543,38.9543,91201.0
2024-10-10 13:00:00,39.41,39.45,39.36,39.4,90698.0,38.9543,38.9939,38.9049,38.9445,90698.0
2024-10-10 13:10:00,39.4,39.48,39.38,39.48,48518.0,38.9445,39.0235,38.9247,39.0235,48518.0
2024-10-10 13:20:00,39.48,39.57,39.48,39.56,82891.0,39.0235,39.1125,39.0235,39.1026,82891.0
2024-10-10 13:30:00,39.56,39.63,39.56,39.62,90724.0,39.1026,39.1718,39.1026,39.1619,90724.0
2024-10-10 13:40:00,39.62,39.7,39.61,39.66,105367.0,39.1619,39.241,39.152,39.2015,105367.0
2024-10-10 13:50:00,39.66,39.7,39.61,39.69,66526.0,39.2015,39.241,39.152,39.2311,66526.0
2024-10-10 14:00:00,39.7,39.76,39.7,39.74,90751.0,39.241,39.3003,39.241,39.2805,90751.0
2024-10-10 14:10:00,39.74,39.78,39.67,39.78,77900.0,39.2805,39.3201,39.2113,39.3201,77900.0
2024-10-10 14:20:00,39.79,39.84,39.79,39.8,114492.0,39.33,39.3794,39.33,39.3398,114492.0
2024-10-10 14:30:00,39.8,39.84,39.78,39.84,78567.0,39.3398,39.3794,39.3201,39.3794,78567.0
2024-10-10 14:40:00,39.83,39.84,39.79,39.82,87042.0,39.3695,39.3794,39.33,39.3596,87042.0
2024-10-10 14:50:00,39.81,39.81,39.74,39.76,79435.0,39.3497,39.3497,39.2805,39.3003,79435.0
2024-10-10 15:00:00,39.76,39.81,39.76,39.81,103633.0,39.3003,39.3497,39.3003,39.3497,103633.0
2024-10-10 15:10:00,39.81,39.88,39.81,39.84,128554.0,39.3497,39.4189,39.3497,39.3794,128554.0
2024-10-10 15:20:00,39.84,39.86,39.8,39.8,61386.0,39.3794,39.3991,39.3398,39.3398,61386.0
2024-10-10 15:30:00,39.8,39.84,39.8,39.8,126950.0,39.3398,39.3794,39.3398,39.3398,126950.0
2024-10-10 15:40:00,39.81,39.84,39.81,39.84,186460.0,39.3497,39.3794,39.3497,39.3794,186460.0
2024-10-10 15:50:00,39.84,39.89,39.83,39.87,408257.0,39.3794,39.4288,39.3695,39.409,408257.0
2024-10-11 09:30:00,40.03,40.44,39.98,40.44,282958.0,39.5672,39.9724,39.5178,39.9724,282958.0
2024-10-11 09:40:00,40.45,40.46,40.27,40.28,184861.0,39.9823,39.9922,39.8044,39.8143,184861.0
2024-10-11 09:50:00,40.29,40.3,40.14,40.17,72584.0,39.8242,39.8341,39.6759,39.7056,72584.0
2024-10-11 10:00:00,40.16,40.27,40.15,40.26,79331.0,39.6957,39.8044,39.6858,39.7945,79331.0
2024-10-11 10:10:00,40.26,40.35,40.21,40.3,159839.0,39.7945,39.8835,39.7451,39.8341,159839.0
2024-10-11 10:20:00,40.3,40.3,40.23,40.24,61474.0,39.8341,39.8341,39.7649,39.7747,61474.0
2024-10-11 10:30:00,40.22,40.24,40.16,40.16,68814.0,39.755,39.7747,39.6957,39.6957,68814.0
2024-10-11 10:40:00,40.17,40.22,40.12,40.18,59504.0,39.7056,39.755,39.6561,39.7154,59504.0
2024-10-11 10:50:00,40.18,40.19,40.12,40.16,48384.0,39.7154,39.7253,39.6561,39.6957,48384.0
2024-10-11 11:00:00,40.17,40.28,40.17,40.27,43730.0,39.7056,39.8143,39.7056,39.8044,43730.0
2024-10-11 11:10:00,40.25,40.28,40.22,40.22,40801.0,39.7846,39.8143,39.755,39.755,40801.0
2024-10-11 11:20:00,40.22,40.28,40.22,40.26,34894.0,39.755,39.8143,39.755,39.7945,34894.0
2024-10-11 11:30:00,40.26,40.26,40.17,40.17,35687.0,39.7945,39.7945,39.7056,39.7056,35687.0
2024-10-11 11:40:00,40.17,40.2,40.14,40.15,17950.0,39.7056,39.7352,39.6759,39.6858,17950.0
2024-10-11 11:50:00,40.15,40.19,40.14,40.19,23602.0,39.6858,39.7253,39.6759,39.7253,23602.0
2024-10-11 12:00:00,40.19,40.24,40.18,40.22,25038.0,39.7253,39.7747,39.7154,39.755,25038.0
2024-10-11 12:10:00,40.22,40.24,40.19,40.24,33296.0,39.755,39.7747,39.7253,39.7747,33296.0
2024-10-11 12:20:00,40.24,40.26,40.23,40.25,50562.0,39.7747,39.7945,39.7649,39.7846,50562.0
2024-10-11 12:30:00,40.24,40.24,40.18,40.18,50090.0,39.7747,39.7747,39.7154,39.7154,50090.0
2024-10-11 12:40:00,40.18,40.2,40.16,40.16,16426.0,39.7154,39.7352,39.6957,39.6957,16426.0
2024-10-11 12:50:00,40.17,40.18,40.12,40.17,40995.0,39.7056,39.7154,39.6561,39.7056,40995.0
2024-10-11 13:00:00,40.17,40.18,40.13,40.15,48877.0,39.7056,39.7154,39.666,39.6858,48877.0
2024-10-11 13:10:00,40.15,40.15,40.07,40.08,21582.0,39.6858,39.6858,39.6067,39.6166,21582.0
2024-10-11 13:20:00,40.09,40.15,40.09,40.15,38773.0,39.6265,39.6858,39.6265,39.6858,38773.0
2024-10-11 13:30:00,40.15,40.15,40.09,40.12,41861.0,39.6858,39.6858,39.6265,39.6561,41861.0
2024-10-11 13:40:00,40.14,40.15,40.14,40.15,19469.0,39.6759,39.6858,39.6759,39.6858,19469.0
2024-10-11 13:50:00,40.16,40.19,40.16,40.18,62189.0,39.6957,39.7253,39.6957,39.7154,62189.0
2024-10-11 14:00:00,40.18,40.18,40.13,40.13,20727.0,39.7154,39.7154,39.666,39.666,20727.0
2024-10-11 14:10:00,40.13,40.13,40.09,40.09,33745.0,39.666,39.666,39.6265,39.6265,33745.0
2024-10-11 14:20:00,40.09,40.09,40.05,40.05,24225.0,39.6265,39.6265,39.5869,39.5869,24225.0
2024-10-11 14:30:00,40.06,40.06,40.02,40.03,37790.0,39.5968,39.5968,39.5573,39.5672,37790.0
2024-10-11 14:40:00,40.03,40.15,40.03,40.15,40178.0,39.5672,39.6858,39.5672,39.6858,40178.0
2024-10-11 14:50:00,40.15,40.18,40.13,40.14,63054.0,39.6858,39.7154,39.666,39.6759,63054.0
2024-10-11 15:00:00,40.14,40.15,40.12,40.13,29192.0,39.6759,39.6858,39.6561,39.666,29192.0
2024-10-11 15:10:00,40.13,40.13,40.07,40.07,35656.0,39.666,39.666,39.6067,39.6067,35656.0
2024-10-11 15:20:00,40.08,40.12,40.08,40.11,41446.0,39.6166,39.6561,39.6166,39.6463,41446.0
2024-10-11 15:30:00,40.12,40.12,40.03,40.07,37068.0,39.6561,39.6561,39.5672,39.6067,37068.0
2024-10-11 15:40:00,40.07,40.07,40.02,40.03,53941.0,39.6067,39.6067,39.5573,39.5672,53941.0
2024-10-11 15:50:00,40.04,40.08,40.02,40.05,343114.0,39.5771,39.6166,39.5573,39.5869,343114.0
2024-10-14 09:30:00,39.93,39.96,39.72,39.92,164674.0,39.4683,39.498,39.2608,39.4584,164674.0
2024-10-14 09:40:00,39.91,40.3,39.91,40.27,71746.0,39.4486,39.8341,39.4486,39.8044,71746.0
2024-10-14 09:50:00,40.27,40.27,40.1,40.1,42749.0,39.8044,39.8044,39.6364,39.6364,42749.0
2024-10-14 10:00:00,40.1,40.12,39.93,39.93,54510.0,39.6364,39.6561,39.4683,39.4683,54510.0
2024-10-14 10:10:00,39.93,39.93,39.73,39.73,81385.0,39.4683,39.4683,39.2706,39.2706,81385.0
2024-10-14 10:20:00,39.72,39.81,39.7,39.73,83183.0,39.2608,39.3497,39.241,39.2706,83183.0
2024-10-14 10:30:00,39.73,39.77,39.7,39.72,94985.0,39.2706,39.3102,39.241,39.2608,94985.0
2024-10-14 10:40:00,39.73,39.78,39.72,39.74,55949.0,39.2706,39.3201,39.2608,39.2805,55949.0
2024-10-14 10:50:00,39.73,39.8,39.68,39.77,64447.0,39.2706,39.3398,39.2212,39.3102,64447.0
2024-10-14 11:00:00,39.77,39.86,39.77,39.83,74916.0,39.3102,39.3991,39.3102,39.3695,74916.0
2024-10-14 11:10:00,39.83,39.87,39.81,39.84,45411.0,39.3695,39.409,39.3497,39.3794,45411.0
2024-10-14 11:20:00,39.84,39.84,39.77,39.78,50422.0,39.3794,39.3794,39.3102,39.3201,50422.0
2024-10-14 11:30:00,39.77,39.86,39.77,39.84,18083.0,39.3102,39.3991,39.3102,39.3794,18083.0
2024-10-14 11:40:00,39.83,39.84,39.81,39.84,12424.0,39.3695,39.3794,39.3497,39.3794,12424.0
2024-10-14 11:50:00,39.83,39.84,39.79,39.84,12457.0,39.3695,39.3794,39.33,39.3794,12457.0
2024-10-14 12:00:00,39.84,39.85,39.83,39.83,3754.0,39.3794,39.3893,39.3695,39.3695,3754.0
2024-10-14 12:10:00,39.84,39.86,39.83,39.84,5068.0,39.3794,39.3991,39.3695,39.3794,5068.0
2024-10-14 12:20:00,39.83,39.84,39.8,39.81,21500.0,39.3695,39.3794,39.3398,39.3497,21500.0
2024-10-14 12:30:00,39.82,39.87,39.82,39.87,13321.0,39.3596,39.409,39.3596,39.409,13321.0
2024-10-14 12:40:00,39.88,39.89,39.88,39.89,10479.0,39.4189,39.4288,39.4189,39.4288,10479.0
2024-10-14 12:50:00,39.87,39.88,39.85,39.88,8701.0,39.409,39.4189,39.3893,39.4189,8701.0
2024-10-14 13:00:00,39.87,39.91,39.87,39.88,10681.0,39.409,39.4486,39.409,39.4189,10681.0
2024-10-14 13:10:00,39.88,39.9,39.88,39.89,11001.0,39.4189,39.4387,39.4189,39.4288,11001.0
2024-10-14 13:20:00,39.89,39.89,39.86,39.89,15155.0,39.4288,39.4288,39.3991,39.4288,15155.0
2024-10-14 13:30:00,39.88,39.92,39.88,39.91,15328.0,39.4189,39.4584,39.4189,39.4486,15328.0
2024-10-14 13:40:00,39.91,39.91,39.9,39.9,19778.0,39.4486,39.4486,39.4387,39.4387,19778.0
2024-10-14 13:50:00,39.9,39.9,39.9,39.9,3092.0,39.4387,39.4387,39.4387,39.4387,3092.0
2024-10-14 14:00:00,39.89,39.9,39.88,39.9,6166.0,39.4288,39.4387,39.4189,39.4387,6166.0
2024-10-14 14:10:00,39.9,39.93,39.89,39.93,11897.0,39.4387,39.4683,39.4288,39.4683,11897.0
2024-10-14 14:20:00,39.94,39.94,39.91,39.93,9708.0,39.4782,39.4782,39.4486,39.4683,9708.0
2024-10-14 14:30:00,39.93,39.97,39.92,39.96,11715.0,39.4683,39.5079,39.4584,39.498,11715.0
2024-10-14 14:40:00,39.96,39.97,39.94,39.94,6779.0,39.498,39.5079,39.4782,39.4782,6779.0
2024-10-14 14:50:00,39.94,39.96,39.94,39.94,14324.0,39.4782,39.498,39.4782,39.4782,14324.0
2024-10-14 15:00:00,39.94,40.02,39.89,40.01,41032.0,39.4782,39.5573,39.4288,39.5474,41032.0
2024-10-14 15:10:00,40.01,40.04,40.01,40.03,6953.0,39.5474,39.5771,39.5474,39.5672,6953.0
2024-10-14 15:20:00,40.03,40.04,40.01,40.01,14267.0,39.5672,39.5771,39.5474,39.5474,14267.0
2024-10-14 15:30:00,40.01,40.03,40.01,40.02,22702.0,39.5474,39.5672,39.5474,39.5573,22702.0
2024-10-14 15:40:00,40.03,40.1,40.03,40.1,48169.0,39.5672,39.6364,39.5672,39.6364,48169.0
2024-10-14 15:50:00,40.1,40.17,40.09,40.17,124171.0,39.6364,39.7056,39.6265,39.7056,124171.0
2024-10-15 09:30:00,40.15,40.25,40.0,40.12,273995.0,39.6858,39.7846,39.5375,39.6561,273995.0
2024-10-15 09:40:00,40.12,40.18,40.06,40.1,72982.0,39.6561,39.7154,39.5968,39.6364,72982.0
2024-10-15 09:50:00,40.08,40.11,39.97,39.99,53951.0,39.6166,39.6463,39.5079,39.5276,53951.0
2024-10-15 10:00:00,39.98,40.3,39.97,40.29,61900.0,39.5178,39.8341,39.5079,39.8242,61900.0
2024-10-15 10:10:00,40.3,40.43,40.26,40.43,80591.0,39.8341,39.9626,39.7945,39.9626,80591.0
2024-10-15 10:20:00,40.44,40.62,40.39,40.4,181157.0,39.9724,40.1504,39.923,39.9329,181157.0
2024-10-15 10:30:00,40.39,40.4,40.22,40.27,105946.0,39.923,39.9329,39.755,39.8044,105946.0
2024-10-15 10:40:00,40.27,40.49,40.21,40.49,105753.0,39.8044,40.0219,39.7451,40.0219,105753.0
2024-10-15 10:50:00,40.5,40.52,40.36,40.37,45111.0,40.0317,40.0515,39.8934,39.9032,45111.0
2024-10-15 11:00:00,40.37,40.38,40.27,40.29,50608.0,39.9032,39.9131,39.8044,39.8242,50608.0
2024-10-15 11:10:00,40.3,40.41,40.29,40.39,51690.0,39.8341,39.9428,39.8242,39.923,51690.0
2024-10-15 11:20:00,40.39,40.4,40.35,40.4,47916.0,39.923,39.9329,39.8835,39.9329,47916.0
2024-10-15 11:30:00,40.41,40.48,40.36,40.36,159372.0,39.9428,40.012,39.8934,39.8934,159372.0
2024-10-15 11:40:00,40.37,40.4,40.33,40.35,62752.0,39.9032,39.9329,39.8637,39.8835,62752.0
2024-10-15 11:50:00,40.36,40.41,40.36,40.39,23516.0,39.8934,39.9428,39.8934,39.923,23516.0
2024-10-15 12:00:00,40.4,40.47,40.38,40.43,44171.0,39.9329,40.0021,39.9131,39.9626,44171.0
2024-10-15 12:10:00,40.43,40.51,40.43,40.51,31423.0,39.9626,40.0416,39.9626,40.0416,31423.0
2024-10-15 12:20:00,40.51,40.54,40.49,40.5,31332.0,40.0416,40.0713,40.0219,40.0317,31332.0
2024-10-15 12:30:00,40.5,40.56,40.5,40.54,50617.0,40.0317,40.091,40.0317,40.0713,50617.0
2024-10-15 12:40:00,40.54,40.55,40.48,40.49,44344.0,40.0713,40.0812,40.012,40.0219,44344.0
2024-10-15 12:50:00,40.48,40.54,40.46,40.53,30038.0,40.012,40.0713,39.9922,40.0614,30038.0
2024-10-15 13:00:00,40.53,40.53,40.46,40.47,25480.0,40.0614,40.0614,39.9922,40.0021,25480.0
2024-10-15 13:10:00,40.46,40.51,40.42,40.51,78436.0,39.9922,40.0416,39.9527,40.0416,78436.0
2024-10-15 13:20:00,40.51,40.55,40.49,40.5,41990.0,40.0416,40.0812,40.0219,40.0317,41990.0
2024-10-15 13:30:00,40.5,40.52,40.48,40.48,16178.0,40.0317,40.0515,40.012,40.012,16178.0
2024-10-15 13:40:00,40.49,40.52,40.48,40.5,14032.0,40.0219,40.0515,40.012,40.0317,14032.0
2024-10-15 13:50:00,40.5,40.5,40.45,40.48,43639.0,40.0317,40.0317,39.9823,40.012,43639.0
2024-10-15 14:00:00,40.48,40.5,40.47,40.48,25973.0,40.012,40.0317,40.0021,40.012,25973.0
2024-10-15 14:10:00,40.49,40.55,40.49,40.55,33503.0,40.0219,40.0812,40.0219,40.0812,33503.0
2024-10-15 14:20:00,40.55,40.56,40.5,40.51,35221.0,40.0812,40.091,40.0317,40.0416,35221.0
2024-10-15 14:30:00,40.52,40.56,40.52,40.55,33386.0,40.0515,40.091,40.0515,40.0812,33386.0
2024-10-15 14:40:00,40.56,40.62,40.55,40.6,51719.0,40.091,40.1504,40.0812,40.1306,51719.0
2024-10-15 14:50:00,40.59,40.61,40.55,40.55,44181.0,40.1207,40.1405,40.0812,40.0812,44181.0
2024-10-15 15:00:00,40.55,40.56,40.5,40.55,75865.0,40.0812,40.091,40.0317,40.0812,75865.0
2024-10-15 15:10:00,40.55,40.59,40.55,40.57,43127.0,40.0812,40.1207,40.0812,40.1009,43127.0
2024-10-15 15:20:00,40.57,40.6,40.57,40.59,42725.0,40.1009,40.1306,40.1009,40.1207,42725.0
2024-10-15 15:30:00,40.58,40.58,40.53,40.55,50938.0,40.1108,40.1108,40.0614,40.0812,50938.0
2024-10-15 15:40:00,40.54,40.56,40.51,40.56,80464.0,40.0713,40.091,40.0416,40.091,80464.0
2024-10-15 15:50:00,40.56,40.67,40.56,40.66,311074.0,40.091,40.1998,40.091,40.1899,311074.0
2024-10-16 09:30:00,41.15,41.72,41.15,41.55,521776.0,40.6742,41.2376,40.6742,41.0696,521776.0
2024-10-16 09:40:00,41.55,41.55,41.24,41.27,242740.0,41.0696,41.0696,40.7632,40.7928,242740.0
2024-10-16 09:50:00,41.27,41.27,41.1,41.23,131299.0,40.7928,40.7928,40.6248,40.7533,131299.0
2024-10-16 10:00:00,41.22,41.29,41.17,41.29,108418.0,40.7434,40.8126,40.694,40.8126,108418.0
2024-10-16 10:10:00,41.29,41.43,41.26,41.42,111439.0,40.8126,40.951,40.783,40.9411,111439.0
2024-10-16 10:20:00,41.42,41.42,41.23,41.24,84806.0,40.9411,40.9411,40.7533,40.7632,84806.0
2024-10-16 10:30:00,41.24,41.32,41.09,41.1,69165.0,40.7632,40.8423,40.6149,40.6248,69165.0
2024-10-16 10:40:00,41.11,41.17,41.05,41.06,132539.0,40.6347,40.694,40.5754,40.5853,132539.0
2024-10-16 10:50:00,41.06,41.14,41.05,41.1,59641.0,40.5853,40.6643,40.5754,40.6248,59641.0
2024-10-16 11:00:00,41.11,41.12,40.9,41.01,98004.0,40.6347,40.6446,40.4271,40.5358,98004.0
2024-10-16 11:10:00,41.01,41.05,40.97,41.05,51336.0,40.5358,40.5754,40.4963,40.5754,51336.0
2024-10-16 11:20:00,41.06,41.16,41.06,41.14,61902.0,40.5853,40.6841,40.5853,40.6643,61902.0
2024-10-16 11:30:00,41.13,41.19,41.1,41.17,46907.0,40.6545,40.7138,40.6248,40.694,46907.0
2024-10-16 11:40:00,41.17,41.18,40.98,41.04,72820.0,40.694,40.7039,40.5062,40.5655,72820.0
2024-10-16 11:50:00,41.05,41.05,40.99,41.03,40601.0,40.5754,40.5754,40.5161,40.5556,40601.0
2024-10-16 12:00:00,41.02,41.04,40.97,41.03,64950.0,40.5457,40.5655,40.4963,40.5556,64950.0
2024-10-16 12:10:00,41.04,41.08,41.04,41.08,49848.0,40.5655,40.605,40.5655,40.605,49848.0
2024-10-16 12:20:00,41.08,41.11,41.04,41.04,64307.0,40.605,40.6347,40.5655,40.5655,64307.0
2024-10-16 12:30:00,41.03,41.07,41.01,41.02,60512.0,40.5556,40.5952,40.5358,40.5457,60512.0
2024-10-16 12:40:00,41.03,41.12,41.03,41.1,42084.0,40.5556,40.6446,40.5556,40.6248,42084.0
2024-10-16 12:50:00,41.11,41.16,41.11,41.16,57781.0,40.6347,40.6841,40.6347,40.6841,57781.0
2024-10-16 13:00:00,41.17,41.25,41.15,41.23,84253.0,40.694,40.7731,40.6742,40.7533,84253.0
2024-10-16 13:10:00,41.24,41.27,41.23,41.25,40022.0,40.7632,40.7928,40.7533,40.7731,40022.0
2024-10-16 13:20:00,41.24,41.27,41.22,41.26,68425.0,40.7632,40.7928,40.7434,40.783,68425.0
2024-10-16 13:30:00,41.27,41.29,41.26,41.28,68350.0,40.7928,40.8126,40.783,40.8027,68350.0
2024-10-16 13:40:00,41.29,41.35,41.29,41.34,86080.0,40.8126,40.8719,40.8126,40.862,86080.0
2024-10-16 13:50:00,41.35,41.42,41.35,41.4,66738.0,40.8719,40.9411,40.8719,40.9213,66738.0
2024-10-16 14:00:00,41.39,41.44,41.36,41.42,79628.0,40.9115,40.9609,40.8818,40.9411,79628.0
2024-10-16 14:10:00,41.43,41.43,41.4,41.41,65647.0,40.951,40.951,40.9213,40.9312,65647.0
2024-10-16 14:20:00,41.41,41.42,41.36,41.39,56794.0,40.9312,40.9411,40.8818,40.9115,56794.0
2024-10-16 14:30:00,41.38,41.4,41.37,41.37,62384.0,40.9016,40.9213,40.8917,40.8917,62384.0
2024-10-16 14:40:00,41.38,41.38,41.36,41.36,55296.0,40.9016,40.9016,40.8818,40.8818,55296.0
2024-10-16 14:50:00,41.36,41.37,41.28,41.28,107243.0,40.8818,40.8917,40.8027,40.8027,107243.0
2024-10-16 15:00:00,41.28,41.28,41.24,41.27,96108.0,40.8027,40.8027,40.7632,40.7928,96108.0
2024-10-16 15:10:00,41.27,41.3,41.22,41.22,151354.0,40.7928,40.8225,40.7434,40.7434,151354.0
2024-10-16 15:20:00,41.23,41.23,41.19,41.2,97082.0,40.7533,40.7533,40.7138,40.7236,97082.0
2024-10-16 15:30:00,41.2,41.2,41.15,41.18,141183.0,40.7236,40.7236,40.6742,40.7039,141183.0
2024-10-16 15:40:00,41.17,41.19,41.12,41.12,136081.0,40.694,40.7138,40.6446,40.6446,136081.0
2024-10-16 15:50:00,41.12,41.13,40.99,41.02,411484.0,40.6446,40.6545,40.5161,40.5457,411484.0
2024-10-17 09:30:00,41.39,41.39,41.18,41.26,363401.0,40.9115,40.9115,40.7039,40.783,363401.0
2024-10-17 09:40:00,41.25,41.6,41.25,41.55,207950.0,40.7731,41.119,40.7731,41.0696,207950.0
2024-10-17 09:50:00,41.56,41.64,41.52,41.53,77563.0,41.0795,41.1586,41.0399,41.0498,77563.0
2024-10-17 10:00:00,41.54,41.59,41.37,41.47,112270.0,41.0597,41.1091,40.8917,40.9905,112270.0
2024-10-17 10:10:00,41.46,41.55,41.46,41.53,106403.0,40.9806,41.0696,40.9806,41.0498,106403.0
2024-10-17 10:20:00,41.54,41.63,41.5,41.55,117284.0,41.0597,41.1487,41.0202,41.0696,117284.0
2024-10-17 10:30:00,41.54,41.8,41.52,41.8,170925.0,41.0597,41.3167,41.0399,41.3167,170925.0
2024-10-17 10:40:00,41.8,41.83,41.68,41.79,228884.0,41.3167,41.3464,41.1981,41.3068,228884.0
2024-10-17 10:50:00,41.78,41.88,41.78,41.85,209800.0,41.2969,41.3958,41.2969,41.3661,209800.0
2024-10-17 11:00:00,41.86,41.87,41.77,41.79,119766.0,41.376,41.3859,41.2871,41.3068,119766.0
2024-10-17 11:10:00,41.8,41.83,41.7,41.7,119352.0,41.3167,41.3464,41.2179,41.2179,119352.0
2024-10-17 11:20:00,41.69,41.84,41.63,41.81,117574.0,41.208,41.3562,41.1487,41.3266,117574.0
2024-10-17 11:30:00,41.8,41.87,41.77,41.87,87716.0,41.3167,41.3859,41.2871,41.3859,87716.0
2024-10-17 11:40:00,41.87,41.87,41.78,41.82,70274.0,41.3859,41.3859,41.2969,41.3365,70274.0
2024-10-17 11:50:00,41.8,41.83,41.77,41.83,69671.0,41.3167,41.3464,41.2871,41.3464,69671.0
2024-10-17 12:00:00,41.82,41.83,41.72,41.77,64113.0,41.3365,41.3464,41.2376,41.2871,64113.0
2024-10-17 12:10:00,41.77,41.77,41.7,41.7,56000.0,41.2871,41.2871,41.2179,41.2179,56000.0
2024-10-17 12:20:00,41.71,41.73,41.69,41.69,31985.0,41.2278,41.2475,41.208,41.208,31985.0
2024-10-17 12:30:00,41.69,41.7,41.59,41.7,93090.0,41.208,41.2179,41.1091,41.2179,93090.0
2024-10-17 12:40:00,41.71,41.77,41.67,41.77,42976.0,41.2278,41.2871,41.1882,41.2871,42976.0
2024-10-17 12:50:00,41.76,41.77,41.73,41.76,30690.0,41.2772,41.2871,41.2475,41.2772,30690.0
2024-10-17 13:00:00,41.76,41.77,41.71,41.75,43085.0,41.2772,41.2871,41.2278,41.2673,43085.0
2024-10-17 13:10:00,41.75,41.8,41.74,41.8,35420.0,41.2673,41.3167,41.2574,41.3167,35420.0
2024-10-17 13:20:00,41.8,41.8,41.74,41.75,36504.0,41.3167,41.3167,41.2574,41.2673,36504.0
2024-10-17 13:30:00,41.75,41.77,41.7,41.73,38418.0,41.2673,41.2871,41.2179,41.2475,38418.0
2024-10-17 13:40:00,41.73,41.77,41.72,41.73,35533.0,41.2475,41.2871,41.2376,41.2475,35533.0
2024-10-17 13:50:00,41.73,41.77,41.73,41.76,40933.0,41.2475,41.2871,41.2475,41.2772,40933.0
2024-10-17 14:00:00,41.75,41.76,41.7,41.73,39435.0,41.2673,41.2772,41.2179,41.2475,39435.0
2024-10-17 14:10:00,41.72,41.73,41.69,41.72,27983.0,41.2376,41.2475,41.208,41.2376,27983.0
2024-10-17 14:20:00,41.72,41.73,41.68,41.68,35529.0,41.2376,41.2475,41.1981,41.1981,35529.0
2024-10-17 14:30:00,41.67,41.67,41.59,41.62,48336.0,41.1882,41.1882,41.1091,41.1388,48336.0
2024-10-17 14:40:00,41.63,41.63,41.59,41.59,23783.0,41.1487,41.1487,41.1091,41.1091,23783.0
2024-10-17 14:50:00,41.6,41.6,41.53,41.57,74314.0,41.119,41.119,41.0498,41.0894,74314.0
2024-10-17 15:00:00,41.57,41.57,41.51,41.55,76036.0,41.0894,41.0894,41.0301,41.0696,76036.0
2024-10-17 15:10:00,41.55,41.6,41.55,41.6,21588.0,41.0696,41.119,41.0696,41.119,21588.0
2024-10-17 15:20:00,41.61,41.61,41.55,41.56,65921.0,41.1289,41.1289,41.0696,41.0795,65921.0
2024-10-17 15:30:00,41.55,41.55,41.49,41.49,78629.0,41.0696,41.0696,41.0103,41.0103,78629.0
2024-10-17 15:40:00,41.49,41.5,41.45,41.48,96086.0,41.0103,41.0202,40.9708,41.0004,96086.0
2024-10-17 15:50:00,41.48,41.57,41.46,41.51,592510.0,41.0004,41.0894,40.9806,41.0301,592510.0
2024-10-18 09:30:00,42.0,42.1,41.83,42.08,471941.0,41.5144,41.6132,41.3464,41.5935,471941.0
2024-10-18 09:40:00,42.09,42.41,42.08,42.37,214668.0,41.6034,41.9197,41.5935,41.8801,214668.0
2024-10-18 09:50:00,42.38,42.46,42.32,42.32,245545.0,41.89,41.9691,41.8307,41.8307,245545.0
2024-10-18 10:00:00,42.33,42.37,42.27,42.33,136613.0,41.8406,41.8801,41.7813,41.8406,136613.0
2024-10-18 10:10:00,42.33,42.43,42.27,42.41,180635.0,41.8406,41.9394,41.7813,41.9197,180635.0
2024-10-18 10:20:00,42.41,42.47,42.38,42.39,96060.0,41.9197,41.979,41.89,41.8999,96060.0
2024-10-18 10:30:00,42.39,42.59,42.36,42.58,196440.0,41.8999,42.0976,41.8702,42.0877,196440.0
2024-10-18 10:40:00,42.59,42.65,42.59,42.59,167886.0,42.0976,42.1569,42.0976,42.0976,167886.0
2024-10-18 10:50:00,42.58,42.65,42.57,42.65,96704.0,42.0877,42.1569,42.0778,42.1569,96704.0
2024-10-18 11:00:00,42.65,42.88,42.6,42.88,187962.0,42.1569,42.3842,42.1075,42.3842,187962.0
2024-10-18 11:10:00,42.89,42.98,42.86,42.91,211530.0,42.3941,42.4831,42.3645,42.4139,211530.0
2024-10-18 11:20:00,42.91,42.98,42.81,42.93,263477.0,42.4139,42.4831,42.315,42.4336,263477.0
2024-10-18 11:30:00,42.94,42.96,42.87,42.87,119491.0,42.4435,42.4633,42.3743,42.3743,119491.0
2024-10-18 11:40:00,42.86,42.98,42.85,42.97,110047.0,42.3645,42.4831,42.3546,42.4732,110047.0
2024-10-18 11:50:00,42.97,42.97,42.89,42.92,143513.0,42.4732,42.4732,42.3941,42.4238,143513.0
2024-10-18 12:00:00,42.92,43.05,42.91,43.03,184967.0,42.4238,42.5523,42.4139,42.5325,184967.0
2024-10-18 12:10:00,43.03,43.12,43.02,43.09,140000.0,42.5325,42.6214,42.5226,42.5918,140000.0
2024-10-18 12:20:00,43.09,43.12,43.08,43.1,130606.0,42.5918,42.6214,42.5819,42.6017,130606.0
2024-10-18 12:30:00,43.09,43.11,43.02,43.07,88730.0,42.5918,42.6116,42.5226,42.572,88730.0
2024-10-18 12:40:00,43.07,43.17,43.07,43.16,114365.0,42.572,42.6709,42.572,42.661,114365.0
2024-10-18 12:50:00,43.16,43.2,43.13,43.19,111800.0,42.661,42.7005,42.6313,42.6906,111800.0
2024-10-18 13:00:00,43.2,43.27,43.19,43.26,141122.0,42.7005,42.7697,42.6906,42.7598,141122.0
2024-10-18 13:10:00,43.27,43.3,43.16,43.17,118076.0,42.7697,42.7994,42.661,42.6709,118076.0
2024-10-18 13:20:00,43.17,43.2,43.1,43.13,122483.0,42.6709,42.7005,42.6017,42.6313,122483.0
2024-10-18 13:30:00,43.12,43.13,43.06,43.1,132036.0,42.6214,42.6313,42.5621,42.6017,132036.0
2024-10-18 13:40:00,43.1,43.15,43.08,43.13,76390.0,42.6017,42.6511,42.5819,42.6313,76390.0
2024-10-18 13:50:00,43.13,43.16,43.12,43.13,66099.0,42.6313,42.661,42.6214,42.6313,66099.0
2024-10-18 14:00:00,43.13,43.18,43.13,43.14,59267.0,42.6313,42.6808,42.6313,42.6412,59267.0
2024-10-18 14:10:00,43.15,43.22,43.15,43.19,78959.0,42.6511,42.7203,42.6511,42.6906,78959.0
2024-10-18 14:20:00,43.2,43.21,43.16,43.16,47302.0,42.7005,42.7104,42.661,42.661,47302.0
2024-10-18 14:30:00,43.16,43.2,43.14,43.17,55138.0,42.661,42.7005,42.6412,42.6709,55138.0
2024-10-18 14:40:00,43.18,43.27,43.17,43.26,77870.0,42.6808,42.7697,42.6709,42.7598,77870.0
2024-10-18 14:50:00,43.27,43.3,43.23,43.23,76394.0,42.7697,42.7994,42.7302,42.7302,76394.0
2024-10-18 15:00:00,43.23,43.26,43.2,43.24,98005.0,42.7302,42.7598,42.7005,42.7401,98005.0
2024-10-18 15:10:00,43.23,43.23,43.16,43.2,78325.0,42.7302,42.7302,42.661,42.7005,78325.0
2024-10-18 15:20:00,43.2,43.29,43.19,43.28,69516.0,42.7005,42.7895,42.6906,42.7796,69516.0
2024-10-18 15:30:00,43.28,43.3,43.26,43.27,96024.0,42.7796,42.7994,42.7598,42.7697,96024.0
2024-10-18 15:40:00,43.27,43.3,43.08,43.09,200116.0,42.7697,42.7994,42.5819,42.5918,200116.0
2024-10-18 15:50:00,43.09,43.19,43.06,43.14,482282.0,42.5918,42.6906,42.5621,42.6412,482282.0
2024-10-21 09:30:00,43.74,44.01,43.6,43.82,725575.0,43.2343,43.5012,43.0959,43.3134,725575.0
2024-10-21 09:40:00,43.82,43.91,43.64,43.69,128350.0,43.3134,43.4023,43.1354,43.1849,128350.0
2024-10-21 09:50:00,43.69,43.91,43.66,43.9,107500.0,43.1849,43.4023,43.1552,43.3924,107500.0
2024-10-21 10:00:00,43.89,43.97,43.7,43.88,118405.0,43.3825,43.4616,43.1947,43.3727,118405.0
2024-10-21 10:10:00,43.9,43.95,43.81,43.83,131981.0,43.3924,43.4419,43.3035,43.3232,131981.0
2024-10-21 10:20:00,43.84,43.86,43.58,43.61,259235.0,43.3331,43.3529,43.0761,43.1058,259235.0
2024-10-21 10:30:00,43.62,43.68,43.47,43.47,158457.0,43.1157,43.175,42.9674,42.9674,158457.0
2024-10-21 10:40:00,43.46,43.51,43.33,43.34,123343.0,42.9575,43.0069,42.829,42.8389,123343.0
2024-10-21 10:50:00,43.34,43.47,43.34,43.44,109645.0,42.8389,42.9674,42.8389,42.9377,109645.0
2024-10-21 11:00:00,43.45,43.48,43.23,43.27,132454.0,42.9476,42.9773,42.7302,42.7697,132454.0
2024-10-21 11:10:00,43.27,43.39,43.19,43.34,158008.0,42.7697,42.8883,42.6906,42.8389,158008.0
2024-10-21 11:20:00,43.32,43.34,43.2,43.32,82227.0,42.8191,42.8389,42.7005,42.8191,82227.0
2024-10-21 11:30:00,43.31,43.42,43.3,43.41,81965.0,42.8093,42.918,42.7994,42.9081,81965.0
2024-10-21 11:40:00,43.41,43.41,43.32,43.35,49392.0,42.9081,42.9081,42.8191,42.8488,49392.0
2024-10-21 11:50:00,43.37,43.4,43.35,43.36,88415.0,42.8686,42.8982,42.8488,42.8587,88415.0
2024-10-21 12:00:00,43.36,43.43,43.36,43.42,32207.0,42.8587,42.9279,42.8587,42.918,32207.0
2024-10-21 12:10:00,43.42,43.43,43.29,43.35,48211.0,42.918,42.9279,42.7895,42.8488,48211.0
2024-10-21 12:20:00,43.34,43.37,43.29,43.36,94816.0,42.8389,42.8686,42.7895,42.8587,94816.0
2024-10-21 12:30:00,43.35,43.41,43.34,43.36,45225.0,42.8488,42.9081,42.8389,42.8587,45225.0
2024-10-21 12:40:00,43.36,43.38,43.34,43.36,18552.0,42.8587,42.8784,42.8389,42.8587,18552.0
2024-10-21 12:50:00,43.38,43.44,43.37,43.41,34935.0,42.8784,42.9377,42.8686,42.9081,34935.0
2024-10-21 13:00:00,43.41,43.44,43.4,43.42,40062.0,42.9081,42.9377,42.8982,42.918,40062.0
2024-10-21 13:10:00,43.42,43.45,43.4,43.43,47956.0,42.918,42.9476,42.8982,42.9279,47956.0
2024-10-21 13:20:00,43.42,43.52,43.41,43.45,112668.0,42.918,43.0168,42.9081,42.9476,112668.0
2024-10-21 13:30:00,43.45,43.45,43.41,43.44,42207.0,42.9476,42.9476,42.9081,42.9377,42207.0
2024-10-21 13:40:00,43.43,43.43,43.33,43.35,131265.0,42.9279,42.9279,42.829,42.8488,131265.0
2024-10-21 13:50:00,43.34,43.35,43.33,43.35,86939.0,42.8389,42.8488,42.829,42.8488,86939.0
2024-10-21 14:00:00,43.34,43.34,43.2,43.21,168144.0,42.8389,42.8389,42.7005,42.7104,168144.0
2024-10-21 14:10:00,43.22,43.28,43.2,43.28,46474.0,42.7203,42.7796,42.7005,42.7796,46474.0
2024-10-21 14:20:00,43.28,43.3,43.24,43.27,54144.0,42.7796,42.7994,42.7401,42.7697,54144.0
2024-10-21 14:30:00,43.26,43.27,43.22,43.23,29983.0,42.7598,42.7697,42.7203,42.7302,29983.0
2024-10-21 14:40:00,43.24,43.24,43.16,43.19,102049.0,42.7401,42.7401,42.661,42.6906,102049.0
2024-10-21 14:50:00,43.2,43.2,43.1,43.13,79890.0,42.7005,42.7005,42.6017,42.6313,79890.0
2024-10-21 15:00:00,43.13,43.15,43.08,43.13,106997.0,42.6313,42.6511,42.5819,42.6313,106997.0
2024-10-21 15:10:00,43.13,43.17,43.12,43.15,78941.0,42.6313,42.6709,42.6214,42.6511,78941.0
2024-10-21 15:20:00,43.16,43.16,43.1,43.16,80386.0,42.661,42.661,42.6017,42.661,80386.0
2024-10-21 15:30:00,43.16,43.22,43.16,43.17,49191.0,42.661,42.7203,42.661,42.6709,49191.0
2024-10-21 15:40:00,43.16,43.24,43.16,43.24,63580.0,42.661,42.7401,42.661,42.7401,63580.0
2024-10-21 15:50:00,43.24,43.27,43.18,43.23,286965.0,42.7401,42.7697,42.6808,42.7302,286965.0
2024-10-22 09:30:00,43.52,43.96,43.52,43.79,459595.0,43.0168,43.4517,43.0168,43.2837,459595.0
2024-10-22 09:40:00,43.79,43.92,43.64,43.87,251054.0,43.2837,43.4122,43.1354,43.3628,251054.0
2024-10-22 09:50:00,43.88,43.98,43.75,43.75,170422.0,43.3727,43.4715,43.2442,43.2442,170422.0
2024-10-22 10:00:00,43.73,43.83,43.59,43.65,128501.0,43.2244,43.3232,43.086,43.1453,128501.0
2024-10-22 10:10:00,43.64,43.83,43.61,43.81,129650.0,43.1354,43.3232,43.1058,43.3035,129650.0
2024-10-22 10:20:00,43.81,43.88,43.67,43.74,112019.0,43.3035,43.3727,43.1651,43.2343,112019.0
2024-10-22 10:30:00,43.77,43.81,43.71,43.77,56861.0,43.2639,43.3035,43.2046,43.2639,56861.0
2024-10-22 10:40:00,43.77,43.88,43.75,43.82,58328.0,43.2639,43.3727,43.2442,43.3134,58328.0
2024-10-22 10:50:00,43.83,43.94,43.83,43.9,100190.0,43.3232,43.432,43.3232,43.3924,100190.0
2024-10-22 11:00:00,43.91,43.98,43.89,43.97,77560.0,43.4023,43.4715,43.3825,43.4616,77560.0
2024-10-22 11:10:00,43.97,43.98,43.85,43.87,53750.0,43.4616,43.4715,43.343,43.3628,53750.0
2024-10-22 11:20:00,43.88,43.91,43.86,43.9,28470.0,43.3727,43.4023,43.3529,43.3924,28470.0
2024-10-22 11:30:00,43.89,43.96,43.85,43.92,32154.0,43.3825,43.4517,43.343,43.4122,32154.0
2024-10-22 11:40:00,43.92,43.92,43.87,43.87,69220.0,43.4122,43.4122,43.3628,43.3628,69220.0
2024-10-22 11:50:00,43.88,43.89,43.8,43.82,46328.0,43.3727,43.3825,43.2936,43.3134,46328.0
2024-10-22 12:00:00,43.82,43.9,43.81,43.9,46610.0,43.3134,43.3924,43.3035,43.3924,46610.0
2024-10-22 12:10:00,43.9,43.98,43.86,43.98,107602.0,43.3924,43.4715,43.3529,43.4715,107602.0
2024-10-22 12:20:00,43.98,44.02,43.97,44.02,106004.0,43.4715,43.511,43.4616,43.511,106004.0
2024-10-22 12:30:00,44.02,44.05,44.01,44.05,54429.0,43.511,43.5407,43.5012,43.5407,54429.0
2024-10-22 12:40:00,44.04,44.15,44.02,44.15,64560.0,43.5308,43.6395,43.511,43.6395,64560.0
2024-10-22 12:50:00,44.16,44.16,44.1,44.15,47439.0,43.6494,43.6494,43.5901,43.6395,47439.0
2024-10-22 13:00:00,44.15,44.22,44.13,44.16,44005.0,43.6395,43.7087,43.6198,43.6494,44005.0
2024-10-22 13:10:00,44.15,44.16,44.11,44.12,35360.0,43.6395,43.6494,43.6,43.6099,35360.0
2024-10-22 13:20:00,44.12,44.13,44.07,44.08,60076.0,43.6099,43.6198,43.5605,43.5703,60076.0
2024-10-22 13:30:00,44.08,44.12,44.05,44.12,38508.0,43.5703,43.6099,43.5407,43.6099,38508.0
2024-10-22 13:40:00,44.12,44.16,44.09,44.11,55520.0,43.6099,43.6494,43.5802,43.6,55520.0
2024-10-22 13:50:00,44.1,44.1,44.07,44.08,41735.0,43.5901,43.5901,43.5605,43.5703,41735.0
2024-10-22 14:00:00,44.07,44.1,44.05,44.08,68917.0,43.5605,43.5901,43.5407,43.5703,68917.0
2024-10-22 14:10:00,44.07,44.08,44.03,44.08,34215.0,43.5605,43.5703,43.5209,43.5703,34215.0
2024-10-22 14:20:00,44.09,44.09,44.01,44.02,43809.0,43.5802,43.5802,43.5012,43.511,43809.0
2024-10-22 14:30:00,44.02,44.03,43.98,43.98,32368.0,43.511,43.5209,43.4715,43.4715,32368.0
2024-10-22 14:40:00,43.98,43.98,43.91,43.92,51543.0,43.4715,43.4715,43.4023,43.4122,51543.0
2024-10-22 14:50:00,43.92,43.97,43.91,43.91,68323.0,43.4122,43.4616,43.4023,43.4023,68323.0
2024-10-22 15:00:00,43.91,43.96,43.87,43.96,31181.0,43.4023,43.4517,43.3628,43.4517,31181.0
2024-10-22 15:10:00,43.97,44.01,43.97,44.01,54023.0,43.4616,43.5012,43.4616,43.5012,54023.0
2024-10-22 15:20:00,44.01,44.05,44.01,44.05,41245.0,43.5012,43.5407,43.5012,43.5407,41245.0
2024-10-22 15:30:00,44.05,44.05,43.99,44.01,181223.0,43.5407,43.5407,43.4814,43.5012,181223.0
2024-10-22 15:40:00,44.01,44.06,44.0,44.02,179809.0,43.5012,43.5506,43.4913,43.511,179809.0
2024-10-22 15:50:00,44.02,44.1,44.02,44.08,373619.0,43.511,43.5901,43.511,43.5703,373619.0
2024-10-23 09:30:00,43.51,43.64,43.19,43.41,395920.0,43.0069,43.1354,42.6906,42.9081,395920.0
2024-10-23 09:40:00,43.41,43.79,43.41,43.78,246357.0,42.9081,43.2837,42.9081,43.2738,246357.0
2024-10-23 09:50:00,43.78,43.78,43.53,43.59,77070.0,43.2738,43.2738,43.0267,43.086,77070.0
2024-10-23 10:00:00,43.59,43.65,43.47,43.53,61575.0,43.086,43.1453,42.9674,43.0267,61575.0
2024-10-23 10:10:00,43.51,43.51,43.28,43.28,162950.0,43.0069,43.0069,42.7796,42.7796,162950.0
2024-10-23 10:20:00,43.28,43.36,43.24,43.34,164248.0,42.7796,42.8587,42.7401,42.8389,164248.0
2024-10-23 10:30:00,43.33,43.39,43.17,43.2,182791.0,42.829,42.8883,42.6709,42.7005,182791.0
2024-10-23 10:40:00,43.2,43.3,43.19,43.28,85825.0,42.7005,42.7994,42.6906,42.7796,85825.0
2024-10-23 10:50:00,43.28,43.33,43.24,43.26,75497.0,42.7796,42.829,42.7401,42.7598,75497.0
2024-10-23 11:00:00,43.27,43.31,43.2,43.24,76032.0,42.7697,42.8093,42.7005,42.7401,76032.0
2024-10-23 11:10:00,43.24,43.25,43.03,43.14,276330.0,42.7401,42.7499,42.5325,42.6412,276330.0
2024-10-23 11:20:00,43.13,43.13,43.03,43.09,117999.0,42.6313,42.6313,42.5325,42.5918,117999.0
2024-10-23 11:30:00,43.09,43.22,43.08,43.19,170042.0,42.5918,42.7203,42.5819,42.6906,170042.0
2024-10-23 11:40:00,43.19,43.22,43.15,43.2,94956.0,42.6906,42.7203,42.6511,42.7005,94956.0
2024-10-23 11:50:00,43.21,43.25,43.21,43.24,86449.0,42.7104,42.7499,42.7104,42.7401,86449.0
2024-10-23 12:00:00,43.22,43.23,43.16,43.22,78851.0,42.7203,42.7302,42.661,42.7203,78851.0
2024-10-23 12:10:00,43.22,43.22,43.18,43.21,102876.0,42.7203,42.7203,42.6808,42.7104,102876.0
2024-10-23 12:20:00,43.2,43.23,43.15,43.15,107752.0,42.7005,42.7302,42.6511,42.6511,107752.0
2024-10-23 12:30:00,43.15,43.29,43.15,43.29,111581.0,42.6511,42.7895,42.6511,42.7895,111581.0
2024-10-23 12:40:00,43.29,43.29,43.23,43.23,56770.0,42.7895,42.7895,42.7302,42.7302,56770.0
2024-10-23 12:50:00,43.23,43.27,43.2,43.2,56822.0,42.7302,42.7697,42.7005,42.7005,56822.0
2024-10-23 13:00:00,43.2,43.21,43.13,43.17,140465.0,42.7005,42.7104,42.6313,42.6709,140465.0
2024-10-23 13:10:00,43.17,43.17,43.06,43.06,85379.0,42.6709,42.6709,42.5621,42.5621,85379.0
2024-10-23 13:20:00,43.06,43.12,43.05,43.12,115630.0,42.5621,42.6214,42.5523,42.6214,115630.0
2024-10-23 13:30:00,43.12,43.13,43.05,43.07,84764.0,42.6214,42.6313,42.5523,42.572,84764.0
2024-10-23 13:40:00,43.08,43.09,43.04,43.07,72011.0,42.5819,42.5918,42.5424,42.572,72011.0
2024-10-23 13:50:00,43.08,43.09,43.04,43.04,57585.0,42.5819,42.5918,42.5424,42.5424,57585.0
2024-10-23 14:00:00,43.04,43.04,42.94,42.99,95719.0,42.5424,42.5424,42.4435,42.493,95719.0
2024-10-23 14:10:00,42.99,42.99,42.92,42.93,85557.0,42.493,42.493,42.4238,42.4336,85557.0
2024-10-23 14:20:00,42.92,42.99,42.91,42.94,53803.0,42.4238,42.493,42.4139,42.4435,53803.0
2024-10-23 14:30:00,42.93,43.06,42.93,43.05,108189.0,42.4336,42.5621,42.4336,42.5523,108189.0
2024-10-23 14:40:00,43.04,43.07,43.02,43.07,44545.0,42.5424,42.572,42.5226,42.572,44545.0
2024-10-23 14:50:00,43.08,43.08,43.02,43.02,62404.0,42.5819,42.5819,42.5226,42.5226,62404.0
2024-10-23 15:00:00,43.02,43.04,43.02,43.02,51337.0,42.5226,42.5424,42.5226,42.5226,51337.0
2024-10-23 15:10:00,43.02,43.05,42.98,43.05,65397.0,42.5226,42.5523,42.4831,42.5523,65397.0
2024-10-23 15:20:00,43.04,43.06,43.03,43.05,89834.0,42.5424,42.5621,42.5325,42.5523,89834.0
2024-10-23 15:30:00,43.05,43.2,43.05,43.17,187230.0,42.5523,42.7005,42.5523,42.6709,187230.0
2024-10-23 15:40:00,43.16,43.23,43.16,43.21,148742.0,42.661,42.7302,42.661,42.7104,148742.0
2024-10-23 15:50:00,43.21,43.27,43.21,43.25,534041.0,42.7104,42.7697,42.7104,42.7499,534041.0
2024-10-24 09:30:00,43.47,43.51,42.91,42.97,536392.0,42.9674,43.0069,42.4139,42.4732,536392.0
2024-10-24 09:40:00,42.96,42.97,42.63,42.79,179057.0,42.4633,42.4732,42.1371,42.2953,179057.0
2024-10-24 09:50:00,42.8,42.82,42.62,42.79,80881.0,42.3051,42.3249,42.1272,42.2953,80881.0
2024-10-24 10:00:00,42.8,42.82,42.64,42.74,109618.0,42.3051,42.3249,42.147,42.2458,109618.0
2024-10-24 10:10:00,42.75,42.75,42.42,42.5,123241.0,42.2557,42.2557,41.9295,42.0086,123241.0
2024-10-24 10:20:00,42.49,42.52,42.26,42.27,128729.0,41.9987,42.0284,41.7714,41.7813,128729.0
2024-10-24 10:30:00,42.27,42.35,42.22,42.29,145231.0,41.7813,41.8604,41.7319,41.801,145231.0
2024-10-24 10:40:00,42.29,42.37,42.25,42.26,103087.0,41.801,41.8801,41.7615,41.7714,103087.0
2024-10-24 10:50:00,42.27,42.31,42.12,42.28,133904.0,41.7813,41.8208,41.633,41.7912,133904.0
2024-10-24 11:00:00,42.29,42.31,42.14,42.23,130058.0,41.801,41.8208,41.6528,41.7417,130058.0
2024-10-24 11:10:00,42.23,42.28,42.23,42.26,81655.0,41.7417,41.7912,41.7417,41.7714,81655.0
2024-10-24 11:20:00,42.26,42.26,42.12,42.12,106397.0,41.7714,41.7714,41.633,41.633,106397.0
2024-10-24 11:30:00,42.11,42.12,41.86,41.86,184214.0,41.6231,41.633,41.376,41.376,184214.0
2024-10-24 11:40:00,41.86,41.95,41.83,41.85,281613.0,41.376,41.465,41.3464,41.3661,281613.0
2024-10-24 11:50:00,41.87,41.88,41.72,41.79,265606.0,41.3859,41.3958,41.2376,41.3068,265606.0
2024-10-24 12:00:00,41.79,41.81,41.54,41.62,273564.0,41.3068,41.3266,41.0597,41.1388,273564.0
2024-10-24 12:10:00,41.63,41.64,41.41,41.59,621764.0,41.1487,41.1586,40.9312,41.1091,621764.0
2024-10-24 12:20:00,41.6,41.61,41.48,41.53,309911.0,41.119,41.1289,41.0004,41.0498,309911.0
2024-10-24 12:30:00,41.52,41.65,41.49,41.63,286418.0,41.0399,41.1684,41.0103,41.1487,286418.0
2024-10-24 12:40:00,41.63,41.75,41.52,41.75,313653.0,41.1487,41.2673,41.0399,41.2673,313653.0
2024-10-24 12:50:00,41.75,41.83,41.7,41.71,263422.0,41.2673,41.3464,41.2179,41.2278,263422.0
2024-10-24 13:00:00,41.72,41.82,41.71,41.8,154877.0,41.2376,41.3365,41.2278,41.3167,154877.0
2024-10-24 13:10:00,41.8,41.84,41.76,41.77,178111.0,41.3167,41.3562,41.2772,41.2871,178111.0
2024-10-24 13:20:00,41.76,41.77,41.69,41.77,122988.0,41.2772,41.2871,41.208,41.2871,122988.0
2024-10-24 13:30:00,41.77,41.77,41.68,41.73,109819.0,41.2871,41.2871,41.1981,41.2475,109819.0
2024-10-24 13:40:00,41.73,41.78,41.72,41.72,78666.0,41.2475,41.2969,41.2376,41.2376,78666.0
2024-10-24 13:50:00,41.71,41.83,41.7,41.83,123546.0,41.2278,41.3464,41.2179,41.3464,123546.0
2024-10-24 14:00:00,41.84,41.98,41.82,41.95,174230.0,41.3562,41.4946,41.3365,41.465,174230.0
2024-10-24 14:10:00,41.96,41.97,41.9,41.93,85371.0,41.4749,41.4847,41.4156,41.4452,85371.0
2024-10-24 14:20:00,41.94,42.05,41.94,42.01,155562.0,41.4551,41.5638,41.4551,41.5243,155562.0
2024-10-24 14:30:00,42.0,42.01,41.96,41.98,133044.0,41.5144,41.5243,41.4749,41.4946,133044.0
2024-10-24 14:40:00,41.97,42.01,41.96,42.0,73718.0,41.4847,41.5243,41.4749,41.5144,73718.0
2024-10-24 14:50:00,42.01,42.02,41.91,41.95,109230.0,41.5243,41.5342,41.4254,41.465,109230.0
2024-10-24 15:00:00,41.94,41.95,41.86,41.95,78942.0,41.4551,41.465,41.376,41.465,78942.0
2024-10-24 15:10:00,41.96,42.02,41.95,42.0,132002.0,41.4749,41.5342,41.465,41.5144,132002.0
2024-10-24 15:20:00,42.01,42.01,41.94,41.94,105993.0,41.5243,41.5243,41.4551,41.4551,105993.0
2024-10-24 15:30:00,41.94,42.0,41.92,41.96,98917.0,41.4551,41.5144,41.4353,41.4749,98917.0
2024-10-24 15:40:00,41.97,42.05,41.95,42.05,232030.0,41.4847,41.5638,41.465,41.5638,232030.0
2024-10-24 15:50:00,42.06,42.14,42.06,42.12,396963.0,41.5737,41.6528,41.5737,41.633,396963.0
2024-10-25 09:30:00,41.8,41.89,41.46,41.66,432870.0,41.3167,41.4057,40.9806,41.1783,432870.0
2024-10-25 09:40:00,41.65,41.7,41.51,41.69,157499.0,41.1684,41.2179,41.0301,41.208,157499.0
2024-10-25 09:50:00,41.7,41.73,41.57,41.68,100953.0,41.2179,41.2475,41.0894,41.1981,100953.0
2024-10-25 10:00:00,41.68,41.98,41.68,41.94,215337.0,41.1981,41.4946,41.1981,41.4551,215337.0
2024-10-25 10:10:00,41.95,41.98,41.8,41.87,220553.0,41.465,41.4946,41.3167,41.3859,220553.0
2024-10-25 10:20:00,41.87,41.89,41.8,41.83,144778.0,41.3859,41.4057,41.3167,41.3464,144778.0
2024-10-25 10:30:00,41.83,41.86,41.74,41.77,122943.0,41.3464,41.376,41.2574,41.2871,122943.0
2024-10-25 10:40:00,41.77,41.99,41.77,41.99,120556.0,41.2871,41.5045,41.2871,41.5045,120556.0
2024-10-25 10:50:00,42.0,42.04,41.91,41.95,109014.0,41.5144,41.5539,41.4254,41.465,109014.0
2024-10-25 11:00:00,41.96,42.1,41.91,42.09,174205.0,41.4749,41.6132,41.4254,41.6034,174205.0
2024-10-25 11:10:00,42.1,42.15,42.03,42.06,194852.0,41.6132,41.6627,41.5441,41.5737,194852.0
2024-10-25 11:20:00,42.06,42.13,42.05,42.05,105734.0,41.5737,41.6429,41.5638,41.5638,105734.0
2024-10-25 11:30:00,42.05,42.06,41.84,41.84,106795.0,41.5638,41.5737,41.3562,41.3562,106795.0
2024-10-25 11:40:00,41.83,41.84,41.77,41.83,93572.0,41.3464,41.3562,41.2871,41.3464,93572.0
2024-10-25 11:50:00,41.83,41.85,41.75,41.77,88381.0,41.3464,41.3661,41.2673,41.2871,88381.0
2024-10-25 12:00:00,41.76,41.83,41.74,41.81,98124.0,41.2772,41.3464,41.2574,41.3266,98124.0
2024-10-25 12:10:00,41.81,41.87,41.77,41.78,80322.0,41.3266,41.3859,41.2871,41.2969,80322.0
2024-10-25 12:20:00,41.78,41.84,41.76,41.83,48191.0,41.2969,41.3562,41.2772,41.3464,48191.0
2024-10-25 12:30:00,41.83,41.84,41.78,41.8,52449.0,41.3464,41.3562,41.2969,41.3167,52449.0
2024-10-25 12:40:00,41.8,41.8,41.72,41.74,71207.0,41.3167,41.3167,41.2376,41.2574,71207.0
2024-10-25 12:50:00,41.73,41.8,41.73,41.8,114585.0,41.2475,41.3167,41.2475,41.3167,114585.0
2024-10-25 13:00:00,41.8,41.81,41.77,41.77,18013.0,41.3167,41.3266,41.2871,41.2871,18013.0
2024-10-25 13:10:00,41.77,41.78,41.72,41.76,38662.0,41.2871,41.2969,41.2376,41.2772,38662.0
2024-10-25 13:20:00,41.75,41.76,41.69,41.71,97265.0,41.2673,41.2772,41.208,41.2278,97265.0
2024-10-25 13:30:00,41.71,41.71,41.69,41.71,27124.0,41.2278,41.2278,41.208,41.2278,27124.0
2024-10-25 13:40:00,41.72,41.74,41.69,41.74,28813.0,41.2376,41.2574,41.208,41.2574,28813.0
2024-10-25 13:50:00,41.73,41.73,41.67,41.67,47251.0,41.2475,41.2475,41.1882,41.1882,47251.0
2024-10-25 14:00:00,41.68,41.68,41.52,41.53,63582.0,41.1981,41.1981,41.0399,41.0498,63582.0
2024-10-25 14:10:00,41.52,41.55,41.41,41.55,177671.0,41.0399,41.0696,40.9312,41.0696,177671.0
2024-10-25 14:20:00,41.55,41.63,41.51,41.62,47116.0,41.0696,41.1487,41.0301,41.1388,47116.0
2024-10-25 14:30:00,41.6,41.67,41.55,41.67,31249.0,41.119,41.1882,41.0696,41.1882,31249.0
2024-10-25 14:40:00,41.65,41.66,41.61,41.61,28646.0,41.1684,41.1783,41.1289,41.1289,28646.0
2024-10-25 14:50:00,41.6,41.62,41.58,41.59,25698.0,41.119,41.1388,41.0993,41.1091,25698.0
2024-10-25 15:00:00,41.59,41.59,41.49,41.5,92608.0,41.1091,41.1091,41.0103,41.0202,92608.0
2024-10-25 15:10:00,41.5,41.52,41.47,41.5,64300.0,41.0202,41.0399,40.9905,41.0202,64300.0
2024-10-25 15:20:00,41.48,41.55,41.48,41.55,122500.0,41.0004,41.0696,41.0004,41.0696,122500.0
2024-10-25 15:30:00,41.55,41.67,41.53,41.67,83356.0,41.0696,41.1882,41.0498,41.1882,83356.0
2024-10-25 15:40:00,41.67,41.72,41.66,41.69,189598.0,41.1882,41.2376,41.1783,41.208,189598.0
2024-10-25 15:50:00,41.69,41.7,41.55,41.55,317169.0,41.208,41.2179,41.0696,41.0696,317169.0
2024-10-28 09:30:00,41.33,41.58,41.23,41.48,351842.0,40.8521,41.0993,40.7533,41.0004,351842.0
2024-10-28 09:40:00,41.48,41.52,41.28,41.49,119673.0,41.0004,41.0399,40.8027,41.0103,119673.0
2024-10-28 09:50:00,41.48,41.55,41.44,41.45,65074.0,41.0004,41.0696,40.9609,40.9708,65074.0
2024-10-28 10:00:00,41.46,41.47,41.32,41.44,69522.0,40.9806,40.9905,40.8423,40.9609,69522.0
2024-10-28 10:10:00,41.46,41.51,41.43,41.48,73693.0,40.9806,41.0301,40.951,41.0004,73693.0
2024-10-28 10:20:00,41.46,41.51,41.37,41.38,66755.0,40.9806,41.0301,40.8917,40.9016,66755.0
2024-10-28 10:30:00,41.38,41.41,41.33,41.4,73985.0,40.9016,40.9312,40.8521,40.9213,73985.0
2024-10-28 10:40:00,41.4,41.51,41.36,41.5,89950.0,40.9213,41.0301,40.8818,41.0202,89950.0
2024-10-28 10:50:00,41.49,41.63,41.49,41.49,102998.0,41.0103,41.1487,41.0103,41.0103,102998.0
2024-10-28 11:00:00,41.5,41.51,41.43,41.49,83332.0,41.0202,41.0301,40.951,41.0103,83332.0
2024-10-28 11:10:00,41.49,41.57,41.49,41.54,78118.0,41.0103,41.0894,41.0103,41.0597,78118.0
2024-10-28 11:20:00,41.54,41.6,41.54,41.59,55978.0,41.0597,41.119,41.0597,41.1091,55978.0
2024-10-28 11:30:00,41.59,41.6,41.48,41.52,52334.0,41.1091,41.119,41.0004,41.0399,52334.0
2024-10-28 11:40:00,41.53,41.55,41.49,41.52,50852.0,41.0498,41.0696,41.0103,41.0399,50852.0
2024-10-28 11:50:00,41.54,41.54,41.46,41.46,18450.0,41.0597,41.0597,40.9806,40.9806,18450.0
2024-10-28 12:00:00,41.46,41.52,41.44,41.52,54263.0,40.9806,41.0399,40.9609,41.0399,54263.0
2024-10-28 12:10:00,41.52,41.57,41.51,41.56,30614.0,41.0399,41.0894,41.0301,41.0795,30614.0
2024-10-28 12:20:00,41.55,41.59,41.53,41.59,38068.0,41.0696,41.1091,41.0498,41.1091,38068.0
2024-10-28 12:30:00,41.59,41.63,41.55,41.55,48562.0,41.1091,41.1487,41.0696,41.0696,48562.0
2024-10-28 12:40:00,41.56,41.59,41.48,41.51,41640.0,41.0795,41.1091,41.0004,41.0301,41640.0
2024-10-28 12:50:00,41.51,41.51,41.47,41.47,44856.0,41.0301,41.0301,40.9905,40.9905,44856.0
2024-10-28 13:00:00,41.48,41.48,41.43,41.46,31351.0,41.0004,41.0004,40.951,40.9806,31351.0
2024-10-28 13:10:00,41.45,41.45,41.38,41.41,46609.0,40.9708,40.9708,40.9016,40.9312,46609.0
2024-10-28 13:20:00,41.41,41.48,41.41,41.46,62046.0,40.9312,41.0004,40.9312,40.9806,62046.0
2024-10-28 13:30:00,41.47,41.48,41.4,41.4,57103.0,40.9905,41.0004,40.9213,40.9213,57103.0
2024-10-28 13:40:00,41.4,41.4,41.37,41.37,36228.0,40.9213,40.9213,40.8917,40.8917,36228.0
2024-10-28 13:50:00,41.37,41.38,41.34,41.37,76147.0,40.8917,40.9016,40.862,40.8917,76147.0
2024-10-28 14:00:00,41.37,41.38,41.34,41.37,54023.0,40.8917,40.9016,40.862,40.8917,54023.0
2024-10-28 14:10:00,41.37,41.37,41.3,41.32,49642.0,40.8917,40.8917,40.8225,40.8423,49642.0
2024-10-28 14:20:00,41.33,41.37,41.3,41.34,57658.0,40.8521,40.8917,40.8225,40.862,57658.0
2024-10-28 14:30:00,41.35,41.41,41.35,41.4,38091.0,40.8719,40.9312,40.8719,40.9213,38091.0
2024-10-28 14:40:00,41.41,41.44,41.38,41.4,54086.0,40.9312,40.9609,40.9016,40.9213,54086.0
2024-10-28 14:50:00,41.41,41.44,41.38,41.38,27769.0,40.9312,40.9609,40.9016,40.9016,27769.0
2024-10-28 15:00:00,41.37,41.4,41.34,41.34,77473.0,40.8917,40.9213,40.862,40.862,77473.0
2024-10-28 15:10:00,41.33,41.37,41.31,41.37,46296.0,40.8521,40.8917,40.8324,40.8917,46296.0
2024-10-28 15:20:00,41.36,41.44,41.35,41.42,61061.0,40.8818,40.9609,40.8719,40.9411,61061.0
2024-10-28 15:30:00,41.42,41.42,41.38,41.4,48145.0,40.9411,40.9411,40.9016,40.9213,48145.0
2024-10-28 15:40:00,41.4,41.41,41.3,41.32,151277.0,40.9213,40.9312,40.8225,40.8423,151277.0
2024-10-28 15:50:00,41.32,41.38,41.32,41.35,262122.0,40.8423,40.9016,40.8423,40.8719,262122.0
2024-10-29 09:30:00,41.8,41.84,41.59,41.64,514473.0,41.3167,41.3562,41.1091,41.1586,514473.0
2024-10-29 09:40:00,41.64,41.76,41.48,41.72,194729.0,41.1586,41.2772,41.0004,41.2376,194729.0
2024-10-29 09:50:00,41.72,41.88,41.7,41.8,188357.0,41.2376,41.3958,41.2179,41.3167,188357.0
2024-10-29 10:00:00,41.81,42.09,41.81,41.99,188395.0,41.3266,41.6034,41.3266,41.5045,188395.0
2024-10-29 10:10:00,42.0,42.06,41.94,42.05,100621.0,41.5144,41.5737,41.4551,41.5638,100621.0
2024-10-29 10:20:00,42.04,42.13,41.98,41.98,115797.0,41.5539,41.6429,41.4946,41.4946,115797.0
2024-10-29 10:30:00,41.98,42.03,41.91,42.01,135794.0,41.4946,41.5441,41.4254,41.5243,135794.0
2024-10-29 10:40:00,42.01,42.03,41.76,41.79,88261.0,41.5243,41.5441,41.2772,41.3068,88261.0
2024-10-29 10:50:00,41.77,41.85,41.73,41.82,88110.0,41.2871,41.3661,41.2475,41.3365,88110.0
2024-10-29 11:00:00,41.83,41.91,41.79,41.84,134390.0,41.3464,41.4254,41.3068,41.3562,134390.0
2024-10-29 11:10:00,41.83,41.83,41.7,41.7,85129.0,41.3464,41.3464,41.2179,41.2179,85129.0
2024-10-29 11:20:00,41.69,41.69,41.55,41.56,115433.0,41.208,41.208,41.0696,41.0795,115433.0
2024-10-29 11:30:00,41.56,41.65,41.54,41.64,105952.0,41.0795,41.1684,41.0597,41.1586,105952.0
2024-10-29 11:40:00,41.64,41.71,41.63,41.68,80526.0,41.1586,41.2278,41.1487,41.1981,80526.0
2024-10-29 11:50:00,41.68,41.68,41.62,41.67,73675.0,41.1981,41.1981,41.1388,41.1882,73675.0
2024-10-29 12:00:00,41.67,41.73,41.67,41.72,79876.0,41.1882,41.2475,41.1882,41.2376,79876.0
2024-10-29 12:10:00,41.72,41.74,41.69,41.73,99473.0,41.2376,41.2574,41.208,41.2475,99473.0
2024-10-29 12:20:00,41.72,41.74,41.68,41.68,67568.0,41.2376,41.2574,41.1981,41.1981,67568.0
2024-10-29 12:30:00,41.69,41.69,41.62,41.63,64180.0,41.208,41.208,41.1388,41.1487,64180.0
2024-10-29 12:40:00,41.63,41.67,41.6,41.66,27753.0,41.1487,41.1882,41.119,41.1783,27753.0
2024-10-29 12:50:00,41.68,41.76,41.68,41.76,54647.0,41.1981,41.2772,41.1981,41.2772,54647.0
2024-10-29 13:00:00,41.77,41.92,41.77,41.89,82652.0,41.2871,41.4353,41.2871,41.4057,82652.0
2024-10-29 13:10:00,41.89,41.98,41.89,41.92,42271.0,41.4057,41.4946,41.4057,41.4353,42271.0
2024-10-29 13:20:00,41.91,41.91,41.83,41.83,77921.0,41.4254,41.4254,41.3464,41.3464,77921.0
2024-10-29 13:30:00,41.84,41.84,41.77,41.77,32640.0,41.3562,41.3562,41.2871,41.2871,32640.0
2024-10-29 13:40:00,41.77,41.8,41.77,41.8,36829.0,41.2871,41.3167,41.2871,41.3167,36829.0
2024-10-29 13:50:00,41.79,41.85,41.77,41.85,41940.0,41.3068,41.3661,41.2871,41.3661,41940.0
2024-10-29 14:00:00,41.84,41.88,41.83,41.83,41882.0,41.3562,41.3958,41.3464,41.3464,41882.0
2024-10-29 14:10:00,41.83,41.88,41.8,41.88,36506.0,41.3464,41.3958,41.3167,41.3958,36506.0
2024-10-29 14:20:00,41.88,41.97,41.88,41.97,70093.0,41.3958,41.4847,41.3958,41.4847,70093.0
2024-10-29 14:30:00,41.98,42.03,41.98,41.99,40570.0,41.4946,41.5441,41.4946,41.5045,40570.0
2024-10-29 14:40:00,41.99,42.0,41.97,41.98,36348.0,41.5045,41.5144,41.4847,41.4946,36348.0
2024-10-29 14:50:00,41.97,42.05,41.96,42.04,102999.0,41.4847,41.5638,41.4749,41.5539,102999.0
2024-10-29 15:00:00,42.04,42.05,42.01,42.03,57331.0,41.5539,41.5638,41.5243,41.5441,57331.0
2024-10-29 15:10:00,42.04,42.06,42.02,42.05,65659.0,41.5539,41.5737,41.5342,41.5638,65659.0
2024-10-29 15:20:00,42.06,42.06,41.99,42.02,83867.0,41.5737,41.5737,41.5045,41.5342,83867.0
2024-10-29 15:30:00,42.02,42.02,41.97,41.97,101022.0,41.5342,41.5342,41.4847,41.4847,101022.0
2024-10-29 15:40:00,41.98,42.02,41.97,42.01,163315.0,41.4946,41.5342,41.4847,41.5243,163315.0
2024-10-29 15:50:00,42.01,42.03,41.98,42.0,300831.0,41.5243,41.5441,41.4946,41.5144,300831.0
2024-10-30 09:30:00,41.96,41.96,41.04,41.22,541968.0,41.4749,41.4749,40.5655,40.7434,541968.0
2024-10-30 09:40:00,41.22,41.31,41.13,41.19,242408.0,40.7434,40.8324,40.6545,40.7138,242408.0
2024-10-30 09:50:00,41.19,41.42,41.19,41.36,198237.0,40.7138,40.9411,40.7138,40.8818,198237.0
2024-10-30 10:00:00,41.35,41.41,41.29,41.36,50408.0,40.8719,40.9312,40.8126,40.8818,50408.0
2024-10-30 10:10:00,41.36,41.51,41.34,41.42,67948.0,40.8818,41.0301,40.862,40.9411,67948.0
2024-10-30 10:20:00,41.42,41.42,41.3,41.37,84547.0,40.9411,40.9411,40.8225,40.8917,84547.0
2024-10-30 10:30:00,41.37,41.45,41.27,41.32,100032.0,40.8917,40.9708,40.7928,40.8423,100032.0
2024-10-30 10:40:00,41.32,41.35,41.2,41.31,124213.0,40.8423,40.8719,40.7236,40.8324,124213.0
2024-10-30 10:50:00,41.31,41.31,41.19,41.24,97565.0,40.8324,40.8324,40.7138,40.7632,97565.0
2024-10-30 11:00:00,41.24,41.25,41.09,41.17,88031.0,40.7632,40.7731,40.6149,40.694,88031.0
2024-10-30 11:10:00,41.18,41.25,41.14,41.24,66752.0,40.7039,40.7731,40.6643,40.7632,66752.0
2024-10-30 11:20:00,41.23,41.37,41.21,41.37,59584.0,40.7533,40.8917,40.7335,40.8917,59584.0
2024-10-30 11:30:00,41.36,41.41,41.34,41.41,42719.0,40.8818,40.9312,40.862,40.9312,42719.0
2024-10-30 11:40:00,41.41,41.45,41.4,41.4,26887.0,40.9312,40.9708,40.9213,40.9213,26887.0
2024-10-30 11:50:00,41.39,41.42,41.38,41.39,27860.0,40.9115,40.9411,40.9016,40.9115,27860.0
2024-10-30 12:00:00,41.4,41.49,41.38,41.43,80676.0,40.9213,41.0103,40.9016,40.951,80676.0
2024-10-30 12:10:00,41.41,41.41,41.33,41.35,59543.0,40.9312,40.9312,40.8521,40.8719,59543.0
2024-10-30 12:20:00,41.35,41.36,41.29,41.3,53414.0,40.8719,40.8818,40.8126,40.8225,53414.0
2024-10-30 12:30:00,41.3,41.33,41.27,41.27,58648.0,40.8225,40.8521,40.7928,40.7928,58648.0
2024-10-30 12:40:00,41.27,41.35,41.23,41.34,57558.0,40.7928,40.8719,40.7533,40.862,57558.0
2024-10-30 12:50:00,41.34,41.38,41.34,41.38,36022.0,40.862,40.9016,40.862,40.9016,36022.0
2024-10-30 13:00:00,41.36,41.4,41.35,41.39,38137.0,40.8818,40.9213,40.8719,40.9115,38137.0
2024-10-30 13:10:00,41.39,41.46,41.37,41.46,48632.0,40.9115,40.9806,40.8917,40.9806,48632.0
2024-10-30 13:20:00,41.46,41.47,41.44,41.45,29081.0,40.9806,40.9905,40.9609,40.9708,29081.0
2024-10-30 13:30:00,41.45,41.45,41.4,41.41,29002.0,40.9708,40.9708,40.9213,40.9312,29002.0
2024-10-30 13:40:00,41.4,41.44,41.39,41.39,26725.0,40.9213,40.9609,40.9115,40.9115,26725.0
2024-10-30 13:50:00,41.39,41.48,41.39,41.47,45848.0,40.9115,41.0004,40.9115,40.9905,45848.0
2024-10-30 14:00:00,41.48,41.56,41.48,41.56,57199.0,41.0004,41.0795,41.0004,41.0795,57199.0
2024-10-30 14:10:00,41.56,41.57,41.52,41.54,38190.0,41.0795,41.0894,41.0399,41.0597,38190.0
2024-10-30 14:20:00,41.55,41.59,41.53,41.54,44122.0,41.0696,41.1091,41.0498,41.0597,44122.0
2024-10-30 14:30:00,41.53,41.55,41.51,41.54,26277.0,41.0498,41.0696,41.0301,41.0597,26277.0
2024-10-30 14:40:00,41.53,41.58,41.53,41.55,25726.0,41.0498,41.0993,41.0498,41.0696,25726.0
2024-10-30 14:50:00,41.56,41.58,41.52,41.53,47745.0,41.0795,41.0993,41.0399,41.0498,47745.0
2024-10-30 15:00:00,41.53,41.53,41.49,41.52,45848.0,41.0498,41.0498,41.0103,41.0399,45848.0
2024-10-30 15:10:00,41.52,41.6,41.52,41.55,54183.0,41.0399,41.119,41.0399,41.0696,54183.0
2024-10-30 15:20:00,41.55,41.56,41.51,41.51,33586.0,41.0696,41.0795,41.0301,41.0301,33586.0
2024-10-30 15:30:00,41.52,41.52,41.46,41.48,72435.0,41.0399,41.0399,40.9806,41.0004,72435.0
2024-10-30 15:40:00,41.48,41.51,41.44,41.44,113706.0,41.0004,41.0301,40.9609,40.9609,113706.0
2024-10-30 15:50:00,41.44,41.52,41.44,41.51,238809.0,40.9609,41.0399,40.9609,41.0301,238809.0
2024-10-31 09:30:00,40.8,40.89,40.67,40.71,504242.0,40.3283,40.4172,40.1998,40.2393,504242.0
2024-10-31 09:40:00,40.71,40.75,40.29,40.29,321237.0,40.2393,40.2789,39.8242,39.8242,321237.0
2024-10-31 09:50:00,40.3,40.48,40.28,40.33,196877.0,39.8341,40.012,39.8143,39.8637,196877.0
2024-10-31 10:00:00,40.32,40.35,40.19,40.33,266096.0,39.8538,39.8835,39.7253,39.8637,266096.0
2024-10-31 10:10:00,40.31,40.52,40.27,40.45,239174.0,39.8439,40.0515,39.8044,39.9823,239174.0
2024-10-31 10:20:00,40.43,40.45,40.27,40.28,122702.0,39.9626,39.9823,39.8044,39.8143,122702.0
2024-10-31 10:30:00,40.27,40.31,40.12,40.14,246028.0,39.8044,39.8439,39.6561,39.6759,246028.0
2024-10-31 10:40:00,40.14,40.16,39.97,40.02,298343.0,39.6759,39.6957,39.5079,39.5573,298343.0
2024-10-31 10:50:00,40.02,40.02,39.91,39.93,218117.0,39.5573,39.5573,39.4486,39.4683,218117.0
2024-10-31 11:00:00,39.92,40.02,39.88,39.95,237910.0,39.4584,39.5573,39.4189,39.4881,237910.0
2024-10-31 11:10:00,39.95,40.02,39.87,40.01,137552.0,39.4881,39.5573,39.409,39.5474,137552.0
2024-10-31 11:20:00,39.99,40.07,39.96,40.02,165921.0,39.5276,39.6067,39.498,39.5573,165921.0
2024-10-31 11:30:00,40.01,40.03,39.95,40.01,99009.0,39.5474,39.5672,39.4881,39.5474,99009.0
2024-10-31 11:40:00,40.0,40.03,39.97,39.99,69816.0,39.5375,39.5672,39.5079,39.5276,69816.0
2024-10-31 11:50:00,40.0,40.04,39.9,40.04,56698.0,39.5375,39.5771,39.4387,39.5771,56698.0
2024-10-31 12:00:00,40.05,40.09,40.0,40.02,80329.0,39.5869,39.6265,39.5375,39.5573,80329.0
2024-10-31 12:10:00,40.02,40.15,40.02,40.12,104077.0,39.5573,39.6858,39.5573,39.6561,104077.0
2024-10-31 12:20:00,40.12,40.19,40.1,40.19,150445.0,39.6561,39.7253,39.6364,39.7253,150445.0
2024-10-31 12:30:00,40.19,40.23,40.13,40.19,85137.0,39.7253,39.7649,39.666,39.7253,85137.0
2024-10-31 12:40:00,40.19,40.28,40.17,40.23,70983.0,39.7253,39.8143,39.7056,39.7649,70983.0
2024-10-31 12:50:00,40.23,40.28,40.2,40.25,58970.0,39.7649,39.8143,39.7352,39.7846,58970.0
2024-10-31 13:00:00,40.26,40.3,40.24,40.3,50474.0,39.7945,39.8341,39.7747,39.8341,50474.0
2024-10-31 13:10:00,40.3,40.31,40.27,40.3,52433.0,39.8341,39.8439,39.8044,39.8341,52433.0
2024-10-31 13:20:00,40.3,40.3,40.24,40.26,49054.0,39.8341,39.8341,39.7747,39.7945,49054.0
2024-10-31 13:30:00,40.27,40.33,40.27,40.3,44100.0,39.8044,39.8637,39.8044,39.8341,44100.0
2024-10-31 13:40:00,40.31,40.33,40.2,40.24,72802.0,39.8439,39.8637,39.7352,39.7747,72802.0
2024-10-31 13:50:00,40.24,40.28,40.23,40.28,53595.0,39.7747,39.8143,39.7649,39.8143,53595.0
2024-10-31 14:00:00,40.28,40.3,40.27,40.27,31784.0,39.8143,39.8341,39.8044,39.8044,31784.0
2024-10-31 14:10:00,40.26,40.28,40.24,40.27,52557.0,39.7945,39.8143,39.7747,39.8044,52557.0
2024-10-31 14:20:00,40.27,40.3,40.26,40.28,46292.0,39.8044,39.8341,39.7945,39.8143,46292.0
2024-10-31 14:30:00,40.28,40.5,40.27,40.47,232165.0,39.8143,40.0317,39.8044,40.0021,232165.0
2024-10-31 14:40:00,40.47,40.48,40.39,40.47,74021.0,40.0021,40.012,39.923,40.0021,74021.0
2024-10-31 14:50:00,40.48,40.52,40.45,40.52,57133.0,40.012,40.0515,39.9823,40.0515,57133.0
2024-10-31 15:00:00,40.52,40.56,40.51,40.55,49639.0,40.0515,40.091,40.0416,40.0812,49639.0
2024-10-31 15:10:00,40.55,40.55,40.48,40.49,64642.0,40.0812,40.0812,40.012,40.0219,64642.0
2024-10-31 15:20:00,40.5,40.52,40.46,40.48,58603.0,40.0317,40.0515,39.9922,40.012,58603.0
2024-10-31 15:30:00,40.48,40.48,40.38,40.4,72647.0,40.012,40.012,39.9131,39.9329,72647.0
2024-10-31 15:40:00,40.41,40.43,40.38,40.4,110825.0,39.9428,39.9626,39.9131,39.9329,110825.0
2024-10-31 15:50:00,40.39,40.41,40.32,40.32,651012.0,39.923,39.9428,39.8538,39.8538,651012.0
2024-11-01 09:30:00,40.49,40.77,40.47,40.76,411451.0,40.0219,40.2986,40.0021,40.2887,411451.0
2024-11-01 09:40:00,40.76,40.81,40.57,40.59,90206.0,40.2887,40.3382,40.1009,40.1207,90206.0
2024-11-01 09:50:00,40.57,40.68,40.46,40.49,143860.0,40.1009,40.2097,39.9922,40.0219,143860.0
2024-11-01 10:00:00,40.54,40.64,40.35,40.47,76902.0,40.0713,40.1701,39.8835,40.0021,76902.0
2024-11-01 10:10:00,40.48,40.57,40.44,40.49,51205.0,40.012,40.1009,39.9724,40.0219,51205.0
2024-11-01 10:20:00,40.48,40.5,40.4,40.49,51957.0,40.012,40.0317,39.9329,40.0219,51957.0
2024-11-01 10:30:00,40.49,40.52,40.34,40.37,86435.0,40.0219,40.0515,39.8736,39.9032,86435.0
2024-11-01 10:40:00,40.36,40.36,40.24,40.33,98689.0,39.8934,39.8934,39.7747,39.8637,98689.0
2024-11-01 10:50:00,40.33,40.51,40.3,40.51,37457.0,39.8637,40.0416,39.8341,40.0416,37457.0
2024-11-01 11:00:00,40.52,40.52,40.39,40.41,29370.0,40.0515,40.0515,39.923,39.9428,29370.0
2024-11-01 11:10:00,40.42,40.49,40.42,40.47,23613.0,39.9527,40.0219,39.9527,40.0021,23613.0
2024-11-01 11:20:00,40.47,40.52,40.43,40.52,53501.0,40.0021,40.0515,39.9626,40.0515,53501.0
2024-11-01 11:30:00,40.52,40.52,40.42,40.44,46524.0,40.0515,40.0515,39.9527,39.9724,46524.0
2024-11-01 11:40:00,40.43,40.47,40.29,40.3,28209.0,39.9626,40.0021,39.8242,39.8341,28209.0
2024-11-01 11:50:00,40.29,40.35,40.28,40.34,34982.0,39.8242,39.8835,39.8143,39.8736,34982.0
2024-11-01 12:00:00,40.35,40.42,40.35,40.37,34462.0,39.8835,39.9527,39.8835,39.9032,34462.0
2024-11-01 12:10:00,40.37,40.41,40.35,40.41,76122.0,39.9032,39.9428,39.8835,39.9428,76122.0
2024-11-01 12:20:00,40.41,40.41,40.38,40.38,23300.0,39.9428,39.9428,39.9131,39.9131,23300.0
2024-11-01 12:30:00,40.39,40.39,40.34,40.34,46258.0,39.923,39.923,39.8736,39.8736,46258.0
2024-11-01 12:40:00,40.34,40.34,40.22,40.25,54119.0,39.8736,39.8736,39.755,39.7846,54119.0
2024-11-01 12:50:00,40.24,40.3,40.23,40.27,29205.0,39.7747,39.8341,39.7649,39.8044,29205.0
2024-11-01 13:00:00,40.28,40.3,40.22,40.23,20614.0,39.8143,39.8341,39.755,39.7649,20614.0
2024-11-01 13:10:00,40.22,40.25,40.18,40.18,26037.0,39.755,39.7846,39.7154,39.7154,26037.0
2024-11-01 13:20:00,40.18,40.24,40.18,40.23,24774.0,39.7154,39.7747,39.7154,39.7649,24774.0
2024-11-01 13:30:00,40.24,40.24,40.07,40.07,51997.0,39.7747,39.7747,39.6067,39.6067,51997.0
2024-11-01 13:40:00,40.06,40.06,39.95,39.98,83376.0,39.5968,39.5968,39.4881,39.5178,83376.0
2024-11-01 13:50:00,39.99,40.05,39.99,40.04,20488.0,39.5276,39.5869,39.5276,39.5771,20488.0
2024-11-01 14:00:00,40.03,40.05,40.01,40.01,23366.0,39.5672,39.5869,39.5474,39.5474,23366.0
2024-11-01 14:10:00,40.01,40.02,39.98,39.98,27914.0,39.5474,39.5573,39.5178,39.5178,27914.0
2024-11-01 14:20:00,39.98,40.08,39.97,40.07,17189.0,39.5178,39.6166,39.5079,39.6067,17189.0
2024-11-01 14:30:00,40.06,40.07,40.02,40.07,22842.0,39.5968,39.6067,39.5573,39.6067,22842.0
2024-11-01 14:40:00,40.06,40.08,40.05,40.08,15095.0,39.5968,39.6166,39.5869,39.6166,15095.0
2024-11-01 14:50:00,40.09,40.09,40.02,40.03,39693.0,39.6265,39.6265,39.5573,39.5672,39693.0
2024-11-01 15:00:00,40.02,40.1,39.99,40.1,26757.0,39.5573,39.6364,39.5276,39.6364,26757.0
2024-11-01 15:10:00,40.1,40.13,40.08,40.09,18945.0,39.6364,39.666,39.6166,39.6265,18945.0
2024-11-01 15:20:00,40.09,40.1,40.03,40.04,19530.0,39.6265,39.6364,39.5672,39.5771,19530.0
2024-11-01 15:30:00,40.03,40.05,39.99,40.0,53667.0,39.5672,39.5869,39.5276,39.5375,53667.0
2024-11-01 15:40:00,40.0,40.04,39.94,39.96,108590.0,39.5375,39.5771,39.4782,39.498,108590.0
2024-11-01 15:50:00,39.96,39.96,39.86,39.88,340051.0,39.498,39.498,39.3991,39.4189,340051.0
2024-11-04 09:30:00,40.28,40.3,39.7,39.9,509993.0,39.8143,39.8341,39.241,39.4387,509993.0
2024-11-04 09:40:00,39.91,40.28,39.9,40.22,120563.0,39.4486,39.8143,39.4387,39.755,120563.0
2024-11-04 09:50:00,40.23,40.26,40.11,40.16,55281.0,39.7649,39.7945,39.6463,39.6957,55281.0
2024-11-04 10:00:00,40.16,40.23,40.06,40.19,58897.0,39.6957,39.7649,39.5968,39.7253,58897.0
2024-11-04 10:10:00,40.21,40.37,40.2,40.28,46635.0,39.7451,39.9032,39.7352,39.8143,46635.0
2024-11-04 10:20:00,40.3,40.31,40.2,40.21,25454.0,39.8341,39.8439,39.7352,39.7451,25454.0
2024-11-04 10:30:00,40.21,40.21,40.13,40.18,56133.0,39.7451,39.7451,39.666,39.7154,56133.0
2024-11-04 10:40:00,40.19,40.26,40.14,40.19,73687.0,39.7253,39.7945,39.6759,39.7253,73687.0
2024-11-04 10:50:00,40.18,40.19,40.12,40.13,32871.0,39.7154,39.7253,39.6561,39.666,32871.0
2024-11-04 11:00:00,40.14,40.14,40.05,40.09,37495.0,39.6759,39.6759,39.5869,39.6265,37495.0
2024-11-04 11:10:00,40.09,40.12,40.01,40.03,48140.0,39.6265,39.6561,39.5474,39.5672,48140.0
2024-11-04 11:20:00,40.02,40.03,39.99,39.99,28199.0,39.5573,39.5672,39.5276,39.5276,28199.0
2024-11-04 11:30:00,39.98,39.98,39.89,39.91,64422.0,39.5178,39.5178,39.4288,39.4486,64422.0
2024-11-04 11:40:00,39.9,39.92,39.76,39.76,45736.0,39.4387,39.4584,39.3003,39.3003,45736.0
2024-11-04 11:50:00,39.77,39.8,39.73,39.79,37641.0,39.3102,39.3398,39.2706,39.33,37641.0
2024-11-04 12:00:00,39.8,39.83,39.77,39.78,26598.0,39.3398,39.3695,39.3102,39.3201,26598.0
2024-11-04 12:10:00,39.79,39.88,39.75,39.87,28287.0,39.33,39.4189,39.2904,39.409,28287.0
2024-11-04 12:20:00,39.87,39.98,39.87,39.97,37096.0,39.409,39.5178,39.409,39.5079,37096.0
2024-11-04 12:30:00,39.98,39.99,39.97,39.99,27807.0,39.5178,39.5276,39.5079,39.5276,27807.0
2024-11-04 12:40:00,39.99,40.04,39.97,40.04,168063.0,39.5276,39.5771,39.5079,39.5771,168063.0
2024-11-04 12:50:00,40.05,40.07,40.03,40.05,92665.0,39.5869,39.6067,39.5672,39.5869,92665.0
2024-11-04 13:00:00,40.05,40.05,39.91,39.92,39415.0,39.5869,39.5869,39.4486,39.4584,39415.0
2024-11-04 13:10:00,39.93,39.98,39.93,39.98,61037.0,39.4683,39.5178,39.4683,39.5178,61037.0
2024-11-04 13:20:00,39.98,39.98,39.91,39.92,41338.0,39.5178,39.5178,39.4486,39.4584,41338.0
2024-11-04 13:30:00,39.92,40.0,39.92,40.0,31078.0,39.4584,39.5375,39.4584,39.5375,31078.0
2024-11-04 13:40:00,40.01,40.01,39.95,39.96,25167.0,39.5474,39.5474,39.4881,39.498,25167.0
2024-11-04 13:50:00,39.97,39.97,39.92,39.94,28330.0,39.5079,39.5079,39.4584,39.4782,28330.0
2024-11-04 14:00:00,39.94,39.99,39.94,39.99,28569.0,39.4782,39.5276,39.4782,39.5276,28569.0
2024-11-04 14:10:00,39.98,39.98,39.91,39.91,30765.0,39.5178,39.5178,39.4486,39.4486,30765.0
2024-11-04 14:20:00,39.91,39.91,39.88,39.9,46153.0,39.4486,39.4486,39.4189,39.4387,46153.0
2024-11-04 14:30:00,39.89,39.94,39.88,39.92,37830.0,39.4288,39.4782,39.4189,39.4584,37830.0
2024-11-04 14:40:00,39.92,39.92,39.86,39.87,29607.0,39.4584,39.4584,39.3991,39.409,29607.0
2024-11-04 14:50:00,39.87,39.87,39.8,39.81,63045.0,39.409,39.409,39.3398,39.3497,63045.0
2024-11-04 15:00:00,39.81,39.81,39.76,39.81,45206.0,39.3497,39.3497,39.3003,39.3497,45206.0
2024-11-04 15:10:00,39.81,39.81,39.77,39.81,59254.0,39.3497,39.3497,39.3102,39.3497,59254.0
2024-11-04 15:20:00,39.81,39.86,39.8,39.85,36172.0,39.3497,39.3991,39.3398,39.3893,36172.0
2024-11-04 15:30:00,39.84,39.84,39.77,39.77,43999.0,39.3794,39.3794,39.3102,39.3102,43999.0
2024-11-04 15:40:00,39.77,39.81,39.77,39.78,104776.0,39.3102,39.3497,39.3102,39.3201,104776.0
2024-11-04 15:50:00,39.78,39.93,39.78,39.93,316072.0,39.3201,39.4683,39.3201,39.4683,316072.0
2024-11-05 09:30:00,40.3,40.53,40.21,40.4,590095.0,39.8341,40.0614,39.7451,39.9329,590095.0
2024-11-05 09:40:00,40.39,40.39,40.16,40.23,172627.0,39.923,39.923,39.6957,39.7649,172627.0
2024-11-05 09:50:00,40.23,40.4,40.23,40.4,115447.0,39.7649,39.9329,39.7649,39.9329,115447.0
2024-11-05 10:00:00,40.37,40.38,40.05,40.05,178125.0,39.9032,39.9131,39.5869,39.5869,178125.0
2024-11-05 10:10:00,40.04,40.08,39.97,40.06,142880.0,39.5771,39.6166,39.5079,39.5968,142880.0
2024-11-05 10:20:00,40.06,40.07,39.95,39.95,94700.0,39.5968,39.6067,39.4881,39.4881,94700.0
2024-11-05 10:30:00,39.95,40.03,39.92,40.01,123325.0,39.4881,39.5672,39.4584,39.5474,123325.0
2024-11-05 10:40:00,40.0,40.14,39.98,40.09,106008.0,39.5375,39.6759,39.5178,39.6265,106008.0
2024-11-05 10:50:00,40.09,40.09,40.04,40.08,75681.0,39.6265,39.6265,39.5771,39.6166,75681.0
2024-11-05 11:00:00,40.08,40.15,40.04,40.05,82397.0,39.6166,39.6858,39.5771,39.5869,82397.0
2024-11-05 11:10:00,40.05,40.08,39.99,40.01,75656.0,39.5869,39.6166,39.5276,39.5474,75656.0
2024-11-05 11:20:00,40.02,40.05,39.99,40.0,66026.0,39.5573,39.5869,39.5276,39.5375,66026.0
2024-11-05 11:30:00,40.01,40.03,39.93,39.95,72869.0,39.5474,39.5672,39.4683,39.4881,72869.0
2024-11-05 11:40:00,39.96,40.05,39.87,40.04,113926.0,39.498,39.5869,39.409,39.5771,113926.0
2024-11-05 11:50:00,40.05,40.08,40.02,40.02,64343.0,39.5869,39.6166,39.5573,39.5573,64343.0
2024-11-05 12:00:00,40.02,40.05,40.01,40.04,35764.0,39.5573,39.5869,39.5474,39.5771,35764.0
2024-11-05 12:10:00,40.04,40.16,40.04,40.13,40115.0,39.5771,39.6957,39.5771,39.666,40115.0
2024-11-05 12:20:00,40.13,40.13,40.07,40.08,37717.0,39.666,39.666,39.6067,39.6166,37717.0
2024-11-05 12:30:00,40.08,40.12,40.08,40.09,38578.0,39.6166,39.6561,39.6166,39.6265,38578.0
2024-11-05 12:40:00,40.09,40.12,40.08,40.11,32292.0,39.6265,39.6561,39.6166,39.6463,32292.0
2024-11-05 12:50:00,40.12,40.13,40.08,40.1,27408.0,39.6561,39.666,39.6166,39.6364,27408.0
2024-11-05 13:00:00,40.11,40.17,40.1,40.1,66147.0,39.6463,39.7056,39.6364,39.6364,66147.0
2024-11-05 13:10:00,40.09,40.12,40.07,40.11,31299.0,39.6265,39.6561,39.6067,39.6463,31299.0
2024-11-05 13:20:00,40.1,40.11,40.06,40.09,26059.0,39.6364,39.6463,39.5968,39.6265,26059.0
2024-11-05 13:30:00,40.09,40.09,40.01,40.02,15133.0,39.6265,39.6265,39.5474,39.5573,15133.0
2024-11-05 13:40:00,40.02,40.08,40.02,40.05,23892.0,39.5573,39.6166,39.5573,39.5869,23892.0
2024-11-05 13:50:00,40.05,40.08,40.03,40.04,27167.0,39.5869,39.6166,39.5672,39.5771,27167.0
2024-11-05 14:00:00,40.05,40.08,40.02,40.08,24692.0,39.5869,39.6166,39.5573,39.6166,24692.0
2024-11-05 14:10:00,40.09,40.1,40.08,40.09,21605.0,39.6265,39.6364,39.6166,39.6265,21605.0
2024-11-05 14:20:00,40.08,40.1,40.05,40.05,25918.0,39.6166,39.6364,39.5869,39.5869,25918.0
2024-11-05 14:30:00,40.05,40.05,40.02,40.04,26683.0,39.5869,39.5869,39.5573,39.5771,26683.0
2024-11-05 14:40:00,40.05,40.09,40.05,40.08,52941.0,39.5869,39.6265,39.5869,39.6166,52941.0
2024-11-05 14:50:00,40.08,40.08,40.02,40.04,30665.0,39.6166,39.6166,39.5573,39.5771,30665.0
2024-11-05 15:00:00,40.04,40.08,40.01,40.08,33232.0,39.5771,39.6166,39.5474,39.6166,33232.0
2024-11-05 15:10:00,40.09,40.09,40.05,40.06,30952.0,39.6265,39.6265,39.5869,39.5968,30952.0
2024-11-05 15:20:00,40.07,40.08,40.03,40.05,44599.0,39.6067,39.6166,39.5672,39.5869,44599.0
2024-11-05 15:30:00,40.05,40.06,40.01,40.02,54547.0,39.5869,39.5968,39.5474,39.5573,54547.0
2024-11-05 15:40:00,40.02,40.02,39.94,39.95,122317.0,39.5573,39.5573,39.4782,39.4881,122317.0
2024-11-05 15:50:00,39.95,40.13,39.95,40.12,379237.0,39.4881,39.666,39.4881,39.6561,379237.0
2024-11-06 09:30:00,38.2,38.51,37.56,38.39,1118000.0,37.7583,38.0647,37.1257,37.9461,1118000.0
2024-11-06 09:40:00,38.4,38.6,38.19,38.19,490737.0,37.956,38.1537,37.7484,37.7484,490737.0
2024-11-06 09:50:00,38.19,38.52,38.09,38.5,516257.0,37.7484,38.0746,37.6496,38.0549,516257.0
2024-11-06 10:00:00,38.51,38.65,38.38,38.58,289570.0,38.0647,38.2031,37.9363,38.1339,289570.0
2024-11-06 10:10:00,38.59,38.77,38.55,38.65,185471.0,38.1438,38.3217,38.1043,38.2031,185471.0
2024-11-06 10:20:00,38.7,38.83,38.68,38.82,181929.0,38.2526,38.381,38.2328,38.3712,181929.0
2024-11-06 10:30:00,38.82,38.98,38.76,38.8,242568.0,38.3712,38.5293,38.3119,38.3514,242568.0
2024-11-06 10:40:00,38.8,38.8,38.63,38.66,193668.0,38.3514,38.3514,38.1834,38.213,193668.0
2024-11-06 10:50:00,38.66,38.84,38.66,38.83,152480.0,38.213,38.3909,38.213,38.381,152480.0
2024-11-06 11:00:00,38.84,38.9,38.69,38.71,169325.0,38.3909,38.4502,38.2427,38.2624,169325.0
2024-11-06 11:10:00,38.72,38.74,38.59,38.62,248477.0,38.2723,38.2921,38.1438,38.1735,248477.0
2024-11-06 11:20:00,38.62,38.63,38.51,38.63,316809.0,38.1735,38.1834,38.0647,38.1834,316809.0
2024-11-06 11:30:00,38.63,38.7,38.6,38.68,162415.0,38.1834,38.2526,38.1537,38.2328,162415.0
2024-11-06 11:40:00,38.68,38.73,38.63,38.72,139443.0,38.2328,38.2822,38.1834,38.2723,139443.0
2024-11-06 11:50:00,38.73,38.74,38.58,38.6,189051.0,38.2822,38.2921,38.1339,38.1537,189051.0
2024-11-06 12:00:00,38.6,38.61,38.51,38.56,116342.0,38.1537,38.1636,38.0647,38.1142,116342.0
2024-11-06 12:10:00,38.56,38.65,38.56,38.65,165535.0,38.1142,38.2031,38.1142,38.2031,165535.0
2024-11-06 12:20:00,38.66,38.82,38.66,38.75,144598.0,38.213,38.3712,38.213,38.302,144598.0
2024-11-06 12:30:00,38.74,38.75,38.68,38.72,107206.0,38.2921,38.302,38.2328,38.2723,107206.0
2024-11-06 12:40:00,38.72,38.72,38.66,38.66,109994.0,38.2723,38.2723,38.213,38.213,109994.0
2024-11-06 12:50:00,38.66,38.69,38.64,38.68,96790.0,38.213,38.2427,38.1932,38.2328,96790.0
2024-11-06 13:00:00,38.69,38.85,38.68,38.74,164301.0,38.2427,38.4008,38.2328,38.2921,164301.0
2024-11-06 13:10:00,38.74,38.86,38.74,38.84,120490.0,38.2921,38.4107,38.2921,38.3909,120490.0
2024-11-06 13:20:00,38.85,38.91,38.83,38.84,120913.0,38.4008,38.4601,38.381,38.3909,120913.0
2024-11-06 13:30:00,38.85,38.85,38.74,38.77,187728.0,38.4008,38.4008,38.2921,38.3217,187728.0
2024-11-06 13:40:00,38.77,38.84,38.77,38.78,99242.0,38.3217,38.3909,38.3217,38.3316,99242.0
2024-11-06 13:50:00,38.78,38.78,38.7,38.75,73359.0,38.3316,38.3316,38.2526,38.302,73359.0
2024-11-06 14:00:00,38.76,38.84,38.76,38.81,97271.0,38.3119,38.3909,38.3119,38.3613,97271.0
2024-11-06 14:10:00,38.82,38.87,38.75,38.82,134532.0,38.3712,38.4206,38.302,38.3712,134532.0
2024-11-06 14:20:00,38.82,38.84,38.77,38.77,131441.0,38.3712,38.3909,38.3217,38.3217,131441.0
2024-11-06 14:30:00,38.77,38.78,38.74,38.75,106492.0,38.3217,38.3316,38.2921,38.302,106492.0
2024-11-06 14:40:00,38.76,38.83,38.76,38.77,135579.0,38.3119,38.381,38.3119,38.3217,135579.0
2024-11-06 14:50:00,38.77,38.77,38.7,38.7,102758.0,38.3217,38.3217,38.2526,38.2526,102758.0
2024-11-06 15:00:00,38.7,38.74,38.56,38.56,902057.0,38.2526,38.2921,38.1142,38.1142,902057.0
2024-11-06 15:10:00,38.56,38.6,38.53,38.56,155708.0,38.1142,38.1537,38.0845,38.1142,155708.0
2024-11-06 15:20:00,38.56,38.6,38.55,38.55,91990.0,38.1142,38.1537,38.1043,38.1043,91990.0
2024-11-06 15:30:00,38.56,38.59,38.53,38.58,235411.0,38.1142,38.1438,38.0845,38.1339,235411.0
2024-11-06 15:40:00,38.58,38.63,38.55,38.61,304236.0,38.1339,38.1834,38.1043,38.1636,304236.0
2024-11-06 15:50:00,38.6,38.72,38.6,38.66,505252.0,38.1537,38.2723,38.1537,38.213,505252.0
2024-11-07 09:30:00,39.21,39.22,38.73,38.89,847204.0,38.7567,38.7665,38.2822,38.4404,847204.0
2024-11-07 09:40:00,38.9,39.03,38.84,38.87,276049.0,38.4502,38.5787,38.3909,38.4206,276049.0
2024-11-07 09:50:00,38.86,39.08,38.83,38.9,233825.0,38.4107,38.6282,38.381,38.4502,233825.0
2024-11-07 10:00:00,38.91,39.1,38.82,39.09,249692.0,38.4601,38.6479,38.3712,38.638,249692.0
2024-11-07 10:10:00,39.1,39.12,38.87,38.99,132730.0,38.6479,38.6677,38.4206,38.5392,132730.0
2024-11-07 10:20:00,38.98,39.23,38.98,39.23,168267.0,38.5293,38.7764,38.5293,38.7764,168267.0
2024-11-07 10:30:00,39.23,39.23,39.05,39.07,139192.0,38.7764,38.7764,38.5985,38.6183,139192.0
2024-11-07 10:40:00,39.07,39.16,39.04,39.09,74421.0,38.6183,38.7072,38.5886,38.638,74421.0
2024-11-07 10:50:00,39.09,39.26,39.09,39.24,68753.0,38.638,38.8061,38.638,38.7863,68753.0
2024-11-07 11:00:00,39.24,39.29,39.16,39.24,91716.0,38.7863,38.8357,38.7072,38.7863,91716.0
2024-11-07 11:10:00,39.23,39.23,39.09,39.1,80916.0,38.7764,38.7764,38.638,38.6479,80916.0
2024-11-07 11:20:00,39.1,39.13,38.92,38.99,43108.0,38.6479,38.6776,38.47,38.5392,43108.0
2024-11-07 11:30:00,38.98,39.09,38.95,39.09,79210.0,38.5293,38.638,38.4997,38.638,79210.0
2024-11-07 11:40:00,39.1,39.16,39.05,39.08,76535.0,38.6479,38.7072,38.5985,38.6282,76535.0
2024-11-07 11:50:00,39.07,39.1,39.05,39.05,35675.0,38.6183,38.6479,38.5985,38.5985,35675.0
2024-11-07 12:00:00,39.04,39.05,38.96,39.02,64594.0,38.5886,38.5985,38.5095,38.5689,64594.0
2024-11-07 12:10:00,39.02,39.12,39.02,39.12,36866.0,38.5689,38.6677,38.5689,38.6677,36866.0
2024-11-07 12:20:00,39.13,39.19,39.13,39.19,41922.0,38.6776,38.7369,38.6776,38.7369,41922.0
2024-11-07 12:30:00,39.2,39.23,39.18,39.23,38607.0,38.7468,38.7764,38.727,38.7764,38607.0
2024-11-07 12:40:00,39.23,39.3,39.23,39.29,24554.0,38.7764,38.8456,38.7764,38.8357,24554.0
2024-11-07 12:50:00,39.3,39.34,39.3,39.32,39216.0,38.8456,38.8852,38.8456,38.8654,39216.0
2024-11-07 13:00:00,39.32,39.32,39.23,39.26,28628.0,38.8654,38.8654,38.7764,38.8061,28628.0
2024-11-07 13:10:00,39.25,39.25,39.2,39.2,27735.0,38.7962,38.7962,38.7468,38.7468,27735.0
2024-11-07 13:20:00,39.21,39.23,39.16,39.16,38340.0,38.7567,38.7764,38.7072,38.7072,38340.0
2024-11-07 13:30:00,39.17,39.2,39.13,39.13,31877.0,38.7171,38.7468,38.6776,38.6776,31877.0
2024-11-07 13:40:00,39.12,39.13,39.06,39.09,48503.0,38.6677,38.6776,38.6084,38.638,48503.0
2024-11-07 13:50:00,39.1,39.13,39.1,39.11,42421.0,38.6479,38.6776,38.6479,38.6578,42421.0
2024-11-07 14:00:00,39.1,39.21,38.96,39.1,199613.0,38.6479,38.7567,38.5095,38.6479,199613.0
2024-11-07 14:10:00,39.11,39.19,39.05,39.14,57232.0,38.6578,38.7369,38.5985,38.6875,57232.0
2024-11-07 14:20:00,39.14,39.19,39.09,39.13,87176.0,38.6875,38.7369,38.638,38.6776,87176.0
2024-11-07 14:30:00,39.14,39.23,39.14,39.18,52649.0,38.6875,38.7764,38.6875,38.727,52649.0
2024-11-07 14:40:00,39.17,39.24,39.01,39.22,210135.0,38.7171,38.7863,38.559,38.7665,210135.0
2024-11-07 14:50:00,39.22,39.26,39.16,39.25,112327.0,38.7665,38.8061,38.7072,38.7962,112327.0
2024-11-07 15:00:00,39.25,39.54,39.23,39.47,147833.0,38.7962,39.0828,38.7764,39.0137,147833.0
2024-11-07 15:10:00,39.48,39.79,39.48,39.71,151409.0,39.0235,39.33,39.0235,39.2509,151409.0
2024-11-07 15:20:00,39.71,39.74,39.62,39.65,167534.0,39.2509,39.2805,39.1619,39.1916,167534.0
2024-11-07 15:30:00,39.65,39.7,39.53,39.55,144776.0,39.1916,39.241,39.073,39.0927,144776.0
2024-11-07 15:40:00,39.55,39.6,39.52,39.58,198790.0,39.0927,39.1421,39.0631,39.1224,198790.0
2024-11-07 15:50:00,39.58,39.67,39.54,39.57,543032.0,39.1224,39.2113,39.0828,39.1125,543032.0
2024-11-08 09:30:00,39.2,39.34,38.89,39.26,560956.0,38.7468,38.8852,38.4404,38.8061,560956.0
2024-11-08 09:40:00,39.27,39.27,38.97,39.02,230976.0,38.816,38.816,38.5194,38.5689,230976.0
2024-11-08 09:50:00,39.02,39.03,38.86,38.92,211399.0,38.5689,38.5787,38.4107,38.47,211399.0
2024-11-08 10:00:00,38.9,38.95,38.73,38.74,202108.0,38.4502,38.4997,38.2822,38.2921,202108.0
2024-11-08 10:10:00,38.75,38.79,38.66,38.76,254818.0,38.302,38.3415,38.213,38.3119,254818.0
2024-11-08 10:20:00,38.77,38.85,38.74,38.81,180129.0,38.3217,38.4008,38.2921,38.3613,180129.0
2024-11-08 10:30:00,38.8,39.1,38.8,39.05,100602.0,38.3514,38.6479,38.3514,38.5985,100602.0
2024-11-08 10:40:00,39.06,39.08,38.9,38.91,122470.0,38.6084,38.6282,38.4502,38.4601,122470.0
2024-11-08 10:50:00,38.9,38.9,38.8,38.85,88221.0,38.4502,38.4502,38.3514,38.4008,88221.0
2024-11-08 11:00:00,38.86,38.87,38.77,38.81,110081.0,38.4107,38.4206,38.3217,38.3613,110081.0
2024-11-08 11:10:00,38.82,38.84,38.7,38.73,154782.0,38.3712,38.3909,38.2526,38.2822,154782.0
2024-11-08 11:20:00,38.74,38.83,38.73,38.83,91540.0,38.2921,38.381,38.2822,38.381,91540.0
2024-11-08 11:30:00,38.84,38.86,38.7,38.74,141919.0,38.3909,38.4107,38.2526,38.2921,141919.0
2024-11-08 11:40:00,38.74,38.84,38.73,38.83,112652.0,38.2921,38.3909,38.2822,38.381,112652.0
2024-11-08 11:50:00,38.83,38.83,38.67,38.67,140024.0,38.381,38.381,38.2229,38.2229,140024.0
2024-11-08 12:00:00,38.68,38.81,38.68,38.77,271971.0,38.2328,38.3613,38.2328,38.3217,271971.0
2024-11-08 12:10:00,38.78,38.9,38.78,38.82,85714.0,38.3316,38.4502,38.3316,38.3712,85714.0
2024-11-08 12:20:00,38.81,38.83,38.77,38.79,52263.0,38.3613,38.381,38.3217,38.3415,52263.0
2024-11-08 12:30:00,38.78,38.8,38.74,38.76,78374.0,38.3316,38.3514,38.2921,38.3119,78374.0
2024-11-08 12:40:00,38.76,38.8,38.72,38.8,54456.0,38.3119,38.3514,38.2723,38.3514,54456.0
2024-11-08 12:50:00,38.8,38.82,38.78,38.8,52009.0,38.3514,38.3712,38.3316,38.3514,52009.0
2024-11-08 13:00:00,38.8,38.83,38.79,38.82,52049.0,38.3514,38.381,38.3415,38.3712,52049.0
2024-11-08 13:10:00,38.81,38.81,38.73,38.73,56425.0,38.3613,38.3613,38.2822,38.2822,56425.0
2024-11-08 13:20:00,38.74,38.74,38.7,38.71,47358.0,38.2921,38.2921,38.2526,38.2624,47358.0
2024-11-08 13:30:00,38.72,38.74,38.69,38.7,70949.0,38.2723,38.2921,38.2427,38.2526,70949.0
2024-11-08 13:40:00,38.7,38.73,38.69,38.71,58725.0,38.2526,38.2822,38.2427,38.2624,58725.0
2024-11-08 13:50:00,38.7,38.72,38.66,38.72,87653.0,38.2526,38.2723,38.213,38.2723,87653.0
2024-11-08 14:00:00,38.72,38.72,38.64,38.71,56965.0,38.2723,38.2723,38.1932,38.2624,56965.0
2024-11-08 14:10:00,38.71,38.81,38.7,38.8,104110.0,38.2624,38.3613,38.2526,38.3514,104110.0
2024-11-08 14:20:00,38.8,38.81,38.77,38.78,49479.0,38.3514,38.3613,38.3217,38.3316,49479.0
2024-11-08 14:30:00,38.79,38.8,38.76,38.76,53851.0,38.3415,38.3514,38.3119,38.3119,53851.0
2024-11-08 14:40:00,38.75,38.8,38.74,38.8,51704.0,38.302,38.3514,38.2921,38.3514,51704.0
2024-11-08 14:50:00,38.8,38.88,38.8,38.85,70370.0,38.3514,38.4305,38.3514,38.4008,70370.0
2024-11-08 15:00:00,38.84,38.88,38.84,38.85,63192.0,38.3909,38.4305,38.3909,38.4008,63192.0
2024-11-08 15:10:00,38.86,38.88,38.83,38.87,62741.0,38.4107,38.4305,38.381,38.4206,62741.0
2024-11-08 15:20:00,38.88,38.9,38.88,38.88,50863.0,38.4305,38.4502,38.4305,38.4305,50863.0
2024-11-08 15:30:00,38.88,38.91,38.83,38.85,82919.0,38.4305,38.4601,38.381,38.4008,82919.0
2024-11-08 15:40:00,38.86,38.89,38.86,38.87,105460.0,38.4107,38.4404,38.4107,38.4206,105460.0
2024-11-08 15:50:00,38.87,39.04,38.87,39.04,315946.0,38.4206,38.5886,38.4206,38.5886,315946.0
2024-11-11 09:30:00,37.2,37.73,37.2,37.33,1313776.0,36.7699,37.2938,36.7699,36.8984,1313776.0
2024-11-11 09:40:00,37.3,37.39,37.19,37.32,310664.0,36.8687,36.9577,36.76,36.8885,310664.0
2024-11-11 09:50:00,37.33,37.34,37.06,37.1,399684.0,36.8984,36.9083,36.6315,36.6711,399684.0
2024-11-11 10:00:00,37.11,37.21,37.08,37.09,394396.0,36.6809,36.7798,36.6513,36.6612,394396.0
2024-11-11 10:10:00,37.07,37.1,36.96,37.01,372814.0,36.6414,36.6711,36.5327,36.5821,372814.0
2024-11-11 10:20:00,37.0,37.02,36.82,36.9,177444.0,36.5722,36.592,36.3943,36.4734,177444.0
2024-11-11 10:30:00,36.89,36.89,36.65,36.7,414995.0,36.4635,36.4635,36.2263,36.2757,414995.0
2024-11-11 10:40:00,36.7,36.73,36.63,36.67,201180.0,36.2757,36.3053,36.2065,36.246,201180.0
2024-11-11 10:50:00,36.66,36.67,36.58,36.59,158057.0,36.2361,36.246,36.1571,36.1669,158057.0
2024-11-11 11:00:00,36.59,36.62,36.51,36.51,216761.0,36.1669,36.1966,36.0879,36.0879,216761.0
2024-11-11 11:10:00,36.51,36.59,36.48,36.55,168588.0,36.0879,36.1669,36.0582,36.1274,168588.0
2024-11-11 11:20:00,36.56,36.62,36.54,36.61,145036.0,36.1373,36.1966,36.1175,36.1867,145036.0
2024-11-11 11:30:00,36.6,36.64,36.56,36.62,106039.0,36.1768,36.2164,36.1373,36.1966,106039.0
2024-11-11 11:40:00,36.62,36.63,36.59,36.6,89020.0,36.1966,36.2065,36.1669,36.1768,89020.0
2024-11-11 11:50:00,36.59,36.66,36.59,36.63,103339.0,36.1669,36.2361,36.1669,36.2065,103339.0
2024-11-11 12:00:00,36.63,36.68,36.59,36.6,101425.0,36.2065,36.2559,36.1669,36.1768,101425.0
2024-11-11 12:10:00,36.59,36.59,36.49,36.49,106139.0,36.1669,36.1669,36.0681,36.0681,106139.0
2024-11-11 12:20:00,36.49,36.49,36.42,36.43,106482.0,36.0681,36.0681,35.9989,36.0088,106482.0
2024-11-11 12:30:00,36.44,36.51,36.44,36.51,101874.0,36.0187,36.0879,36.0187,36.0879,101874.0
2024-11-11 12:40:00,36.51,36.53,36.49,36.51,58727.0,36.0879,36.1076,36.0681,36.0879,58727.0
2024-11-11 12:50:00,36.5,36.51,36.37,36.37,142083.0,36.078,36.0879,35.9495,35.9495,142083.0
2024-11-11 13:00:00,36.37,36.38,36.28,36.37,188126.0,35.9495,35.9594,35.8605,35.9495,188126.0
2024-11-11 13:10:00,36.37,36.38,36.27,36.27,112481.0,35.9495,35.9594,35.8506,35.8506,112481.0
2024-11-11 13:20:00,36.27,36.29,36.2,36.27,160741.0,35.8506,35.8704,35.7815,35.8506,160741.0
2024-11-11 13:30:00,36.27,36.35,36.26,36.33,122508.0,35.8506,35.9297,35.8408,35.91,122508.0
2024-11-11 13:40:00,36.34,36.48,36.34,36.47,120177.0,35.9198,36.0582,35.9198,36.0483,120177.0
2024-11-11 13:50:00,36.47,36.49,36.45,36.48,86575.0,36.0483,36.0681,36.0286,36.0582,86575.0
2024-11-11 14:00:00,36.48,36.55,36.48,36.51,89410.0,36.0582,36.1274,36.0582,36.0879,89410.0
2024-11-11 14:10:00,36.51,36.58,36.47,36.57,103998.0,36.0879,36.1571,36.0483,36.1472,103998.0
2024-11-11 14:20:00,36.57,36.59,36.53,36.54,83420.0,36.1472,36.1669,36.1076,36.1175,83420.0
2024-11-11 14:30:00,36.55,36.66,36.55,36.66,53739.0,36.1274,36.2361,36.1274,36.2361,53739.0
2024-11-11 14:40:00,36.66,36.77,36.66,36.76,155449.0,36.2361,36.3449,36.2361,36.335,155449.0
2024-11-11 14:50:00,36.76,36.78,36.71,36.77,77633.0,36.335,36.3548,36.2856,36.3449,77633.0
2024-11-11 15:00:00,36.77,36.82,36.76,36.76,148425.0,36.3449,36.3943,36.335,36.335,148425.0
2024-11-11 15:10:00,36.76,36.78,36.75,36.78,75265.0,36.335,36.3548,36.3251,36.3548,75265.0
2024-11-11 15:20:00,36.77,36.8,36.72,36.72,84007.0,36.3449,36.3745,36.2954,36.2954,84007.0
2024-11-11 15:30:00,36.72,36.8,36.72,36.8,158846.0,36.2954,36.3745,36.2954,36.3745,158846.0
2024-11-11 15:40:00,36.81,36.87,36.79,36.85,293758.0,36.3844,36.4437,36.3646,36.4239,293758.0
2024-11-11 15:50:00,36.85,36.85,36.66,36.71,560661.0,36.4239,36.4239,36.2361,36.2856,560661.0
2024-11-12 09:30:00,36.27,36.42,36.17,36.34,946430.0,35.8506,35.9989,35.7518,35.9198,946430.0
2024-11-12 09:40:00,36.33,36.45,36.19,36.35,197711.0,35.91,36.0286,35.7716,35.9297,197711.0
2024-11-12 09:50:00,36.35,36.42,36.23,36.23,185964.0,35.9297,35.9989,35.8111,35.8111,185964.0
2024-11-12 10:00:00,36.24,36.3,36.13,36.2,151735.0,35.821,35.8803,35.7123,35.7815,151735.0
2024-11-12 10:10:00,36.19,36.26,36.19,36.24,172480.0,35.7716,35.8408,35.7716,35.821,172480.0
2024-11-12 10:20:00,36.25,36.28,36.15,36.17,107399.0,35.8309,35.8605,35.732,35.7518,107399.0
2024-11-12 10:30:00,36.18,36.2,35.98,35.98,268243.0,35.7617,35.7815,35.564,35.564,268243.0
2024-11-12 10:40:00,35.98,36.09,35.91,36.05,328020.0,35.564,35.6727,35.4948,35.6332,328020.0
2024-11-12 10:50:00,36.04,36.06,35.97,35.97,157184.0,35.6233,35.6431,35.5541,35.5541,157184.0
2024-11-12 11:00:00,35.97,36.01,35.91,36.01,201701.0,35.5541,35.5937,35.4948,35.5937,201701.0
2024-11-12 11:10:00,36.02,36.02,35.92,35.95,111166.0,35.6035,35.6035,35.5047,35.5343,111166.0
2024-11-12 11:20:00,35.96,36.02,35.88,35.95,143457.0,35.5442,35.6035,35.4652,35.5343,143457.0
2024-11-12 11:30:00,35.95,36.02,35.9,35.92,210189.0,35.5343,35.6035,35.4849,35.5047,210189.0
2024-11-12 11:40:00,35.93,35.97,35.84,35.9,92347.0,35.5146,35.5541,35.4256,35.4849,92347.0
2024-11-12 11:50:00,35.89,35.92,35.85,35.87,90611.0,35.475,35.5047,35.4355,35.4553,90611.0
2024-11-12 12:00:00,35.87,35.88,35.77,35.78,108767.0,35.4553,35.4652,35.3564,35.3663,108767.0
2024-11-12 12:10:00,35.78,35.78,35.71,35.76,78389.0,35.3663,35.3663,35.2971,35.3465,78389.0
2024-11-12 12:20:00,35.76,35.76,35.7,35.72,74359.0,35.3465,35.3465,35.2872,35.307,74359.0
2024-11-12 12:30:00,35.72,35.81,35.7,35.81,106056.0,35.307,35.396,35.2872,35.396,106056.0
2024-11-12 12:40:00,35.81,35.81,35.72,35.74,100469.0,35.396,35.396,35.307,35.3268,100469.0
2024-11-12 12:50:00,35.74,35.77,35.72,35.73,97926.0,35.3268,35.3564,35.307,35.3169,97926.0
2024-11-12 13:00:00,35.73,35.78,35.67,35.78,185317.0,35.3169,35.3663,35.2576,35.3663,185317.0
2024-11-12 13:10:00,35.79,35.85,35.76,35.82,105633.0,35.3762,35.4355,35.3465,35.4059,105633.0
2024-11-12 13:20:00,35.81,35.83,35.77,35.82,90164.0,35.396,35.4157,35.3564,35.4059,90164.0
2024-11-12 13:30:00,35.83,35.84,35.72,35.74,111183.0,35.4157,35.4256,35.307,35.3268,111183.0
2024-11-12 13:40:00,35.74,35.81,35.74,35.81,82447.0,35.3268,35.396,35.3268,35.396,82447.0
2024-11-12 13:50:00,35.8,35.87,35.8,35.84,136427.0,35.3861,35.4553,35.3861,35.4256,136427.0
2024-11-12 14:00:00,35.84,35.95,35.84,35.91,92187.0,35.4256,35.5343,35.4256,35.4948,92187.0
2024-11-12 14:10:00,35.92,35.94,35.9,35.9,44174.0,35.5047,35.5245,35.4849,35.4849,44174.0
2024-11-12 14:20:00,35.9,35.93,35.88,35.89,76930.0,35.4849,35.5146,35.4652,35.475,76930.0
2024-11-12 14:30:00,35.89,35.93,35.86,35.89,44694.0,35.475,35.5146,35.4454,35.475,44694.0
2024-11-12 14:40:00,35.89,35.98,35.89,35.98,59611.0,35.475,35.564,35.475,35.564,59611.0
2024-11-12 14:50:00,35.98,36.0,35.92,35.94,71368.0,35.564,35.5838,35.5047,35.5245,71368.0
2024-11-12 15:00:00,35.95,35.96,35.91,35.92,102380.0,35.5343,35.5442,35.4948,35.5047,102380.0
2024-11-12 15:10:00,35.92,35.95,35.91,35.95,88255.0,35.5047,35.5343,35.4948,35.5343,88255.0
2024-11-12 15:20:00,35.95,35.97,35.92,35.97,152106.0,35.5343,35.5541,35.5047,35.5541,152106.0
2024-11-12 15:30:00,35.97,36.05,35.97,36.05,158847.0,35.5541,35.6332,35.5541,35.6332,158847.0
2024-11-12 15:40:00,36.04,36.09,36.01,36.09,149531.0,35.6233,35.6727,35.5937,35.6727,149531.0
2024-11-12 15:50:00,36.09,36.16,36.09,36.14,665876.0,35.6727,35.7419,35.6727,35.7222,665876.0
2024-11-13 09:30:00,36.41,36.63,36.1,36.23,605222.0,35.989,36.2065,35.6826,35.8111,605222.0
2024-11-13 09:40:00,36.24,36.32,36.14,36.15,173629.0,35.821,35.9001,35.7222,35.732,173629.0
2024-11-13 09:50:00,36.17,36.17,36.02,36.08,222520.0,35.7518,35.7518,35.6035,35.6628,222520.0
2024-11-13 10:00:00,36.08,36.11,35.85,35.96,221411.0,35.6628,35.6925,35.4355,35.5442,221411.0
2024-11-13 10:10:00,35.97,36.05,35.97,36.03,244048.0,35.5541,35.6332,35.5541,35.6134,244048.0
2024-11-13 10:20:00,36.03,36.09,35.98,36.06,203546.0,35.6134,35.6727,35.564,35.6431,203546.0
2024-11-13 10:30:00,36.05,36.12,35.99,35.99,129402.0,35.6332,35.7024,35.5739,35.5739,129402.0
2024-11-13 10:40:00,36.0,36.01,35.94,35.99,117111.0,35.5838,35.5937,35.5245,35.5739,117111.0
2024-11-13 10:50:00,35.98,36.12,35.98,36.12,88205.0,35.564,35.7024,35.564,35.7024,88205.0
2024-11-13 11:00:00,36.11,36.14,36.05,36.14,124591.0,35.6925,35.7222,35.6332,35.7222,124591.0
2024-11-13 11:10:00,36.13,36.13,35.97,35.98,81593.0,35.7123,35.7123,35.5541,35.564,81593.0
2024-11-13 11:20:00,35.98,35.98,35.91,35.92,74626.0,35.564,35.564,35.4948,35.5047,74626.0
2024-11-13 11:30:00,35.92,35.95,35.81,35.82,115985.0,35.5047,35.5343,35.396,35.4059,115985.0
2024-11-13 11:40:00,35.82,35.9,35.78,35.89,105728.0,35.4059,35.4849,35.3663,35.475,105728.0
2024-11-13 11:50:00,35.88,35.88,35.75,35.75,77683.0,35.4652,35.4652,35.3367,35.3367,77683.0
2024-11-13 12:00:00,35.75,35.77,35.67,35.72,157892.0,35.3367,35.3564,35.2576,35.307,157892.0
2024-11-13 12:10:00,35.71,35.8,35.7,35.75,188632.0,35.2971,35.3861,35.2872,35.3367,188632.0
2024-11-13 12:20:00,35.75,35.77,35.67,35.68,124621.0,35.3367,35.3564,35.2576,35.2675,124621.0
2024-11-13 12:30:00,35.68,35.81,35.68,35.81,72151.0,35.2675,35.396,35.2675,35.396,72151.0
2024-11-13 12:40:00,35.81,35.82,35.8,35.81,43024.0,35.396,35.4059,35.3861,35.396,43024.0
2024-11-13 12:50:00,35.82,35.84,35.77,35.77,54846.0,35.4059,35.4256,35.3564,35.3564,54846.0
2024-11-13 13:00:00,35.78,35.8,35.74,35.76,137352.0,35.3663,35.3861,35.3268,35.3465,137352.0
2024-11-13 13:10:00,35.75,35.77,35.73,35.73,77676.0,35.3367,35.3564,35.3169,35.3169,77676.0
2024-11-13 13:20:00,35.73,35.73,35.65,35.67,93516.0,35.3169,35.3169,35.2378,35.2576,93516.0
2024-11-13 13:30:00,35.66,35.75,35.66,35.73,42780.0,35.2477,35.3367,35.2477,35.3169,42780.0
2024-11-13 13:40:00,35.7,35.7,35.66,35.66,59265.0,35.2872,35.2872,35.2477,35.2477,59265.0
2024-11-13 13:50:00,35.66,35.71,35.66,35.69,42457.0,35.2477,35.2971,35.2477,35.2774,42457.0
2024-11-13 14:00:00,35.69,35.69,35.63,35.64,70537.0,35.2774,35.2774,35.218,35.2279,70537.0
2024-11-13 14:10:00,35.63,35.69,35.62,35.66,43431.0,35.218,35.2774,35.2082,35.2477,43431.0
2024-11-13 14:20:00,35.66,35.8,35.66,35.78,122505.0,35.2477,35.3861,35.2477,35.3663,122505.0
2024-11-13 14:30:00,35.79,35.8,35.75,35.76,67871.0,35.3762,35.3861,35.3367,35.3465,67871.0
2024-11-13 14:40:00,35.75,35.79,35.72,35.72,70277.0,35.3367,35.3762,35.307,35.307,70277.0
2024-11-13 14:50:00,35.72,35.72,35.68,35.69,49291.0,35.307,35.307,35.2675,35.2774,49291.0
2024-11-13 15:00:00,35.69,35.69,35.61,35.67,110195.0,35.2774,35.2774,35.1983,35.2576,110195.0
2024-11-13 15:10:00,35.67,35.7,35.65,35.67,53303.0,35.2576,35.2872,35.2378,35.2576,53303.0
2024-11-13 15:20:00,35.67,35.68,35.63,35.63,106951.0,35.2576,35.2675,35.218,35.218,106951.0
2024-11-13 15:30:00,35.63,35.67,35.6,35.64,195046.0,35.218,35.2576,35.1884,35.2279,195046.0
2024-11-13 15:40:00,35.65,35.65,35.58,35.59,153910.0,35.2378,35.2378,35.1686,35.1785,153910.0
2024-11-13 15:50:00,35.6,35.63,35.56,35.57,352461.0,35.1884,35.218,35.1489,35.1587,352461.0
2024-11-14 09:30:00,35.3,35.57,35.2,35.43,912869.0,34.8919,35.1587,34.793,35.0204,912869.0
2024-11-14 09:40:00,35.43,35.51,35.31,35.46,278681.0,35.0204,35.0994,34.9017,35.05,278681.0
2024-11-14 09:50:00,35.46,35.54,35.4,35.45,301483.0,35.05,35.1291,34.9907,35.0401,301483.0
2024-11-14 10:00:00,35.45,35.81,35.41,35.79,338756.0,35.0401,35.396,35.0006,35.3762,338756.0
2024-11-14 10:10:00,35.79,35.82,35.6,35.64,278546.0,35.3762,35.4059,35.1884,35.2279,278546.0
2024-11-14 10:20:00,35.65,35.83,35.65,35.8,267340.0,35.2378,35.4157,35.2378,35.3861,267340.0
2024-11-14 10:30:00,35.81,35.87,35.74,35.77,204718.0,35.396,35.4553,35.3268,35.3564,204718.0
2024-11-14 10:40:00,35.77,35.8,35.7,35.78,160173.0,35.3564,35.3861,35.2872,35.3663,160173.0
2024-11-14 10:50:00,35.78,35.81,35.75,35.76,132100.0,35.3663,35.396,35.3367,35.3465,132100.0
2024-11-14 11:00:00,35.77,35.82,35.73,35.76,146110.0,35.3564,35.4059,35.3169,35.3465,146110.0
2024-11-14 11:10:00,35.77,35.84,35.73,35.8,148730.0,35.3564,35.4256,35.3169,35.3861,148730.0
2024-11-14 11:20:00,35.81,35.87,35.8,35.84,114681.0,35.396,35.4553,35.3861,35.4256,114681.0
2024-11-14 11:30:00,35.84,35.95,35.84,35.9,157119.0,35.4256,35.5343,35.4256,35.4849,157119.0
2024-11-14 11:40:00,35.89,35.89,35.76,35.77,72872.0,35.475,35.475,35.3465,35.3564,72872.0
2024-11-14 11:50:00,35.77,35.8,35.73,35.78,58607.0,35.3564,35.3861,35.3169,35.3663,58607.0
2024-11-14 12:00:00,35.79,35.81,35.77,35.81,41442.0,35.3762,35.396,35.3564,35.396,41442.0
2024-11-14 12:10:00,35.81,35.81,35.7,35.73,88994.0,35.396,35.396,35.2872,35.3169,88994.0
2024-11-14 12:20:00,35.72,35.73,35.68,35.69,47221.0,35.307,35.3169,35.2675,35.2774,47221.0
2024-11-14 12:30:00,35.69,35.77,35.69,35.77,49041.0,35.2774,35.3564,35.2774,35.3564,49041.0
2024-11-14 12:40:00,35.76,35.77,35.67,35.67,75664.0,35.3465,35.3564,35.2576,35.2576,75664.0
2024-11-14 12:50:00,35.67,35.78,35.67,35.76,66366.0,35.2576,35.3663,35.2576,35.3465,66366.0
2024-11-14 13:00:00,35.76,35.77,35.7,35.77,191348.0,35.3465,35.3564,35.2872,35.3564,191348.0
2024-11-14 13:10:00,35.76,35.79,35.75,35.76,45438.0,35.3465,35.3762,35.3367,35.3465,45438.0
2024-11-14 13:20:00,35.76,35.76,35.7,35.7,79050.0,35.3465,35.3465,35.2872,35.2872,79050.0
2024-11-14 13:30:00,35.7,35.8,35.69,35.78,88666.0,35.2872,35.3861,35.2774,35.3663,88666.0
2024-11-14 13:40:00,35.79,35.83,35.78,35.8,99373.0,35.3762,35.4157,35.3663,35.3861,99373.0
2024-11-14 13:50:00,35.8,35.83,35.73,35.73,66226.0,35.3861,35.4157,35.3169,35.3169,66226.0
2024-11-14 14:00:00,35.73,35.9,35.73,35.89,68102.0,35.3169,35.4849,35.3169,35.475,68102.0
2024-11-14 14:10:00,35.89,35.92,35.88,35.9,95988.0,35.475,35.5047,35.4652,35.4849,95988.0
2024-11-14 14:20:00,35.9,35.9,35.85,35.88,98998.0,35.4849,35.4849,35.4355,35.4652,98998.0
2024-11-14 14:30:00,35.88,35.91,35.88,35.91,64801.0,35.4652,35.4948,35.4652,35.4948,64801.0
2024-11-14 14:40:00,35.91,35.95,35.91,35.92,66160.0,35.4948,35.5343,35.4948,35.5047,66160.0
2024-11-14 14:50:00,35.92,35.97,35.9,35.9,95129.0,35.5047,35.5541,35.4849,35.4849,95129.0
2024-11-14 15:00:00,35.9,35.91,35.59,35.63,359635.0,35.4849,35.4948,35.1785,35.218,359635.0
2024-11-14 15:10:00,35.63,35.76,35.6,35.76,154730.0,35.218,35.3465,35.1884,35.3465,154730.0
2024-11-14 15:20:00,35.76,35.8,35.69,35.79,131486.0,35.3465,35.3861,35.2774,35.3762,131486.0
2024-11-14 15:30:00,35.79,35.81,35.66,35.66,98788.0,35.3762,35.396,35.2477,35.2477,98788.0
2024-11-14 15:40:00,35.66,35.7,35.59,35.61,175219.0,35.2477,35.2872,35.1785,35.1983,175219.0
2024-11-14 15:50:00,35.62,35.8,35.62,35.74,710132.0,35.2082,35.3861,35.2082,35.3268,710132.0
2024-11-15 09:30:00,35.93,36.1,35.77,35.79,722199.0,35.5146,35.6826,35.3564,35.3762,722199.0
2024-11-15 09:40:00,35.78,36.02,35.78,36.0,299817.0,35.3663,35.6035,35.3663,35.5838,299817.0
2024-11-15 09:50:00,36.0,36.04,35.88,35.98,170238.0,35.5838,35.6233,35.4652,35.564,170238.0
2024-11-15 10:00:00,35.98,36.17,35.92,36.13,174456.0,35.564,35.7518,35.5047,35.7123,174456.0
2024-11-15 10:10:00,36.12,36.12,35.96,35.97,101750.0,35.7024,35.7024,35.5442,35.5541,101750.0
2024-11-15 10:20:00,35.96,35.97,35.86,35.87,53870.0,35.5442,35.5541,35.4454,35.4553,53870.0
2024-11-15 10:30:00,35.88,35.9,35.76,35.81,173800.0,35.4652,35.4849,35.3465,35.396,173800.0
2024-11-15 10:40:00,35.81,35.89,35.79,35.89,148487.0,35.396,35.475,35.3762,35.475,148487.0
2024-11-15 10:50:00,35.9,35.94,35.86,35.87,27883.0,35.4849,35.5245,35.4454,35.4553,27883.0
2024-11-15 11:00:00,35.85,35.92,35.8,35.8,83959.0,35.4355,35.5047,35.3861,35.3861,83959.0
2024-11-15 11:10:00,35.81,35.88,35.73,35.74,103768.0,35.396,35.4652,35.3169,35.3268,103768.0
2024-11-15 11:20:00,35.73,35.76,35.7,35.72,59606.0,35.3169,35.3465,35.2872,35.307,59606.0
2024-11-15 11:30:00,35.72,35.73,35.53,35.59,174932.0,35.307,35.3169,35.1192,35.1785,174932.0
2024-11-15 11:40:00,35.59,35.65,35.58,35.59,98711.0,35.1785,35.2378,35.1686,35.1785,98711.0
2024-11-15 11:50:00,35.59,35.59,35.48,35.5,55199.0,35.1785,35.1785,35.0698,35.0896,55199.0
2024-11-15 12:00:00,35.49,35.55,35.49,35.54,54497.0,35.0797,35.139,35.0797,35.1291,54497.0
2024-11-15 12:10:00,35.55,35.6,35.53,35.59,120368.0,35.139,35.1884,35.1192,35.1785,120368.0
2024-11-15 12:20:00,35.59,35.61,35.55,35.57,19760.0,35.1785,35.1983,35.139,35.1587,19760.0
2024-11-15 12:30:00,35.56,35.58,35.53,35.57,38989.0,35.1489,35.1686,35.1192,35.1587,38989.0
2024-11-15 12:40:00,35.56,35.59,35.55,35.57,32484.0,35.1489,35.1785,35.139,35.1587,32484.0
2024-11-15 12:50:00,35.55,35.56,35.52,35.55,19110.0,35.139,35.1489,35.1093,35.139,19110.0
2024-11-15 13:00:00,35.55,35.55,35.48,35.53,114772.0,35.139,35.139,35.0698,35.1192,114772.0
2024-11-15 13:10:00,35.53,35.55,35.5,35.5,43959.0,35.1192,35.139,35.0896,35.0896,43959.0
2024-11-15 13:20:00,35.51,35.55,35.51,35.54,42777.0,35.0994,35.139,35.0994,35.1291,42777.0
2024-11-15 13:30:00,35.52,35.52,35.49,35.51,22853.0,35.1093,35.1093,35.0797,35.0994,22853.0
2024-11-15 13:40:00,35.51,35.53,35.46,35.46,52103.0,35.0994,35.1192,35.05,35.05,52103.0
2024-11-15 13:50:00,35.46,35.48,35.44,35.47,30534.0,35.05,35.0698,35.0302,35.0599,30534.0
2024-11-15 14:00:00,35.47,35.51,35.47,35.49,34408.0,35.0599,35.0994,35.0599,35.0797,34408.0
2024-11-15 14:10:00,35.49,35.49,35.44,35.45,48184.0,35.0797,35.0797,35.0302,35.0401,48184.0
2024-11-15 14:20:00,35.45,35.49,35.44,35.46,31311.0,35.0401,35.0797,35.0302,35.05,31311.0
2024-11-15 14:30:00,35.45,35.45,35.41,35.42,57780.0,35.0401,35.0401,35.0006,35.0105,57780.0
2024-11-15 14:40:00,35.43,35.46,35.41,35.45,30728.0,35.0204,35.05,35.0006,35.0401,30728.0
2024-11-15 14:50:00,35.45,35.47,35.43,35.46,60438.0,35.0401,35.0599,35.0204,35.05,60438.0
2024-11-15 15:00:00,35.46,35.48,35.45,35.47,58451.0,35.05,35.0698,35.0401,35.0599,58451.0
2024-11-15 15:10:00,35.47,35.47,35.43,35.45,56428.0,35.0599,35.0599,35.0204,35.0401,56428.0
2024-11-15 15:20:00,35.45,35.47,35.43,35.45,77042.0,35.0401,35.0599,35.0204,35.0401,77042.0
2024-11-15 15:30:00,35.46,35.49,35.45,35.47,103146.0,35.05,35.0797,35.0401,35.0599,103146.0
2024-11-15 15:40:00,35.47,35.48,35.44,35.44,65147.0,35.0599,35.0698,35.0302,35.0302,65147.0
2024-11-15 15:50:00,35.43,35.52,35.43,35.5,283599.0,35.0204,35.1093,35.0204,35.0896,283599.0
2024-11-18 09:30:00,36.55,36.82,36.48,36.79,702532.0,36.1274,36.3943,36.0582,36.3646,702532.0
2024-11-18 09:40:00,36.79,36.84,36.66,36.76,369580.0,36.3646,36.4141,36.2361,36.335,369580.0
2024-11-18 09:50:00,36.75,36.95,36.67,36.93,365150.0,36.3251,36.5228,36.246,36.503,365150.0
2024-11-18 10:00:00,36.93,37.02,36.85,36.93,330725.0,36.503,36.592,36.4239,36.503,330725.0
2024-11-18 10:10:00,36.92,37.01,36.9,36.97,319977.0,36.4931,36.5821,36.4734,36.5426,319977.0
2024-11-18 10:20:00,36.98,37.11,36.98,37.07,242698.0,36.5524,36.6809,36.5524,36.6414,242698.0
2024-11-18 10:30:00,37.08,37.14,37.07,37.13,177315.0,36.6513,36.7106,36.6414,36.7007,177315.0
2024-11-18 10:40:00,37.13,37.13,36.99,37.05,143807.0,36.7007,36.7007,36.5623,36.6216,143807.0
2024-11-18 10:50:00,37.05,37.15,37.04,37.15,149764.0,36.6216,36.7205,36.6117,36.7205,149764.0
2024-11-18 11:00:00,37.15,37.27,37.15,37.26,158126.0,36.7205,36.8391,36.7205,36.8292,158126.0
2024-11-18 11:10:00,37.26,37.28,37.18,37.18,117273.0,36.8292,36.849,36.7501,36.7501,117273.0
2024-11-18 11:20:00,37.19,37.19,37.09,37.15,182586.0,36.76,36.76,36.6612,36.7205,182586.0
2024-11-18 11:30:00,37.14,37.15,37.09,37.15,114100.0,36.7106,36.7205,36.6612,36.7205,114100.0
2024-11-18 11:40:00,37.15,37.15,37.09,37.12,158375.0,36.7205,36.7205,36.6612,36.6908,158375.0
2024-11-18 11:50:00,37.13,37.18,37.11,37.18,103385.0,36.7007,36.7501,36.6809,36.7501,103385.0
2024-11-18 12:00:00,37.18,37.19,37.1,37.12,73268.0,36.7501,36.76,36.6711,36.6908,73268.0
2024-11-18 12:10:00,37.11,37.11,37.01,37.02,171571.0,36.6809,36.6809,36.5821,36.592,171571.0
2024-11-18 12:20:00,37.02,37.02,36.98,37.0,68571.0,36.592,36.592,36.5524,36.5722,68571.0
2024-11-18 12:30:00,37.01,37.01,36.95,36.97,73233.0,36.5821,36.5821,36.5228,36.5426,73233.0
2024-11-18 12:40:00,36.97,37.03,36.97,36.98,55437.0,36.5426,36.6019,36.5426,36.5524,55437.0
2024-11-18 12:50:00,36.98,37.0,36.97,36.98,34542.0,36.5524,36.5722,36.5426,36.5524,34542.0
2024-11-18 13:00:00,36.97,36.97,36.87,36.91,98990.0,36.5426,36.5426,36.4437,36.4832,98990.0
2024-11-18 13:10:00,36.91,36.91,36.9,36.91,40058.0,36.4832,36.4832,36.4734,36.4832,40058.0
2024-11-18 13:20:00,36.91,36.92,36.89,36.91,53383.0,36.4832,36.4931,36.4635,36.4832,53383.0
2024-11-18 13:30:00,36.9,36.92,36.88,36.92,41227.0,36.4734,36.4931,36.4536,36.4931,41227.0
2024-11-18 13:40:00,36.91,36.91,36.85,36.89,28018.0,36.4832,36.4832,36.4239,36.4635,28018.0
2024-11-18 13:50:00,36.9,36.97,36.9,36.96,32988.0,36.4734,36.5426,36.4734,36.5327,32988.0
2024-11-18 14:00:00,36.96,36.96,36.92,36.95,74358.0,36.5327,36.5327,36.4931,36.5228,74358.0
2024-11-18 14:10:00,36.95,36.95,36.88,36.89,64684.0,36.5228,36.5228,36.4536,36.4635,64684.0
2024-11-18 14:20:00,36.88,36.88,36.85,36.86,52783.0,36.4536,36.4536,36.4239,36.4338,52783.0
2024-11-18 14:30:00,36.87,36.91,36.87,36.9,48186.0,36.4437,36.4832,36.4437,36.4734,48186.0
2024-11-18 14:40:00,36.91,36.98,36.9,36.97,48040.0,36.4832,36.5524,36.4734,36.5426,48040.0
2024-11-18 14:50:00,36.97,37.0,36.97,36.99,44570.0,36.5426,36.5722,36.5426,36.5623,44570.0
2024-11-18 15:00:00,37.0,37.06,36.97,36.97,88485.0,36.5722,36.6315,36.5426,36.5426,88485.0
2024-11-18 15:10:00,36.97,37.02,36.96,37.02,49088.0,36.5426,36.592,36.5327,36.592,49088.0
2024-11-18 15:20:00,37.02,37.05,37.02,37.02,63941.0,36.592,36.6216,36.592,36.592,63941.0
2024-11-18 15:30:00,37.03,37.03,36.98,36.98,113610.0,36.6019,36.6019,36.5524,36.5524,113610.0
2024-11-18 15:40:00,36.98,36.99,36.95,36.97,134728.0,36.5524,36.5623,36.5228,36.5426,134728.0
2024-11-18 15:50:00,36.97,37.05,36.96,37.04,353952.0,36.5426,36.6216,36.5327,36.6117,353952.0
2024-11-19 09:30:00,37.49,37.59,37.31,37.36,504342.0,37.0565,37.1554,36.8786,36.928,504342.0
2024-11-19 09:40:00,37.37,37.6,37.37,37.49,203354.0,36.9379,37.1653,36.9379,37.0565,203354.0
2024-11-19 09:50:00,37.48,37.48,37.22,37.25,128729.0,37.0467,37.0467,36.7897,36.8193,128729.0
2024-11-19 10:00:00,37.25,37.4,37.22,37.38,99362.0,36.8193,36.9676,36.7897,36.9478,99362.0
2024-11-19 10:10:00,37.38,37.42,37.27,37.3,65150.0,36.9478,36.9874,36.8391,36.8687,65150.0
2024-11-19 10:20:00,37.31,37.37,37.27,37.35,71482.0,36.8786,36.9379,36.8391,36.9182,71482.0
2024-11-19 10:30:00,37.35,37.4,37.26,37.35,160717.0,36.9182,36.9676,36.8292,36.9182,160717.0
2024-11-19 10:40:00,37.35,37.46,37.34,37.43,52462.0,36.9182,37.0269,36.9083,36.9972,52462.0
2024-11-19 10:50:00,37.42,37.47,37.37,37.39,49768.0,36.9874,37.0368,36.9379,36.9577,49768.0
2024-11-19 11:00:00,37.39,37.4,37.31,37.38,72422.0,36.9577,36.9676,36.8786,36.9478,72422.0
2024-11-19 11:10:00,37.38,37.53,37.35,37.53,76655.0,36.9478,37.0961,36.9182,37.0961,76655.0
2024-11-19 11:20:00,37.52,37.53,37.45,37.45,98206.0,37.0862,37.0961,37.017,37.017,98206.0
2024-11-19 11:30:00,37.44,37.47,37.34,37.37,168175.0,37.0071,37.0368,36.9083,36.9379,168175.0
2024-11-19 11:40:00,37.37,37.42,37.33,37.41,108754.0,36.9379,36.9874,36.8984,36.9775,108754.0
2024-11-19 11:50:00,37.4,37.64,37.4,37.6,764119.0,36.9676,37.2048,36.9676,37.1653,764119.0
2024-11-19 12:00:00,37.6,37.7,37.59,37.68,92150.0,37.1653,37.2641,37.1554,37.2443,92150.0
2024-11-19 12:10:00,37.69,37.72,37.62,37.7,135371.0,37.2542,37.2839,37.185,37.2641,135371.0
2024-11-19 12:20:00,37.7,37.73,37.66,37.73,45315.0,37.2641,37.2938,37.2246,37.2938,45315.0
2024-11-19 12:30:00,37.73,37.74,37.68,37.69,107689.0,37.2938,37.3037,37.2443,37.2542,107689.0
2024-11-19 12:40:00,37.69,37.69,37.62,37.63,80400.0,37.2542,37.2542,37.185,37.1949,80400.0
2024-11-19 12:50:00,37.63,37.65,37.59,37.62,68887.0,37.1949,37.2147,37.1554,37.185,68887.0
2024-11-19 13:00:00,37.62,37.64,37.56,37.64,45071.0,37.185,37.2048,37.1257,37.2048,45071.0
2024-11-19 13:10:00,37.64,37.64,37.6,37.62,26866.0,37.2048,37.2048,37.1653,37.185,26866.0
2024-11-19 13:20:00,37.62,37.63,37.55,37.59,22212.0,37.185,37.1949,37.1158,37.1554,22212.0
2024-11-19 13:30:00,37.59,37.64,37.59,37.64,41748.0,37.1554,37.2048,37.1554,37.2048,41748.0
2024-11-19 13:40:00,37.63,37.66,37.63,37.66,45761.0,37.1949,37.2246,37.1949,37.2246,45761.0
2024-11-19 13:50:00,37.66,37.71,37.66,37.71,26322.0,37.2246,37.274,37.2246,37.274,26322.0
2024-11-19 14:00:00,37.72,37.73,37.7,37.73,33655.0,37.2839,37.2938,37.2641,37.2938,33655.0
2024-11-19 14:10:00,37.73,37.8,37.73,37.77,76020.0,37.2938,37.363,37.2938,37.3333,76020.0
2024-11-19 14:20:00,37.78,37.84,37.78,37.78,69793.0,37.3432,37.4025,37.3432,37.3432,69793.0
2024-11-19 14:30:00,37.77,37.79,37.73,37.76,70756.0,37.3333,37.3531,37.2938,37.3234,70756.0
2024-11-19 14:40:00,37.77,37.78,37.74,37.75,40242.0,37.3333,37.3432,37.3037,37.3135,40242.0
2024-11-19 14:50:00,37.76,37.78,37.74,37.74,48625.0,37.3234,37.3432,37.3037,37.3037,48625.0
2024-11-19 15:00:00,37.75,37.79,37.75,37.79,55242.0,37.3135,37.3531,37.3135,37.3531,55242.0
2024-11-19 15:10:00,37.8,37.8,37.76,37.78,83286.0,37.363,37.363,37.3234,37.3432,83286.0
2024-11-19 15:20:00,37.78,37.8,37.74,37.76,99532.0,37.3432,37.363,37.3037,37.3234,99532.0
2024-11-19 15:30:00,37.76,37.76,37.72,37.74,92848.0,37.3234,37.3234,37.2839,37.3037,92848.0
2024-11-19 15:40:00,37.74,37.84,37.74,37.83,126624.0,37.3037,37.4025,37.3037,37.3926,126624.0
2024-11-19 15:50:00,37.84,37.92,37.84,37.89,362850.0,37.4025,37.4816,37.4025,37.4519,362850.0
2024-11-20 09:30:00,37.73,37.77,37.51,37.66,723740.0,37.2938,37.3333,37.0763,37.2246,723740.0
2024-11-20 09:40:00,37.65,37.84,37.59,37.74,132206.0,37.2147,37.4025,37.1554,37.3037,132206.0
2024-11-20 09:50:00,37.72,37.76,37.62,37.63,87061.0,37.2839,37.3234,37.185,37.1949,87061.0
2024-11-20 10:00:00,37.63,37.69,37.56,37.67,65912.0,37.1949,37.2542,37.1257,37.2345,65912.0
2024-11-20 10:10:00,37.66,37.76,37.59,37.73,78863.0,37.2246,37.3234,37.1554,37.2938,78863.0
2024-11-20 10:20:00,37.72,37.73,37.62,37.62,66931.0,37.2839,37.2938,37.185,37.185,66931.0
2024-11-20 10:30:00,37.62,37.67,37.58,37.63,66189.0,37.185,37.2345,37.1455,37.1949,66189.0
2024-11-20 10:40:00,37.65,37.66,37.58,37.64,31132.0,37.2147,37.2246,37.1455,37.2048,31132.0
2024-11-20 10:50:00,37.63,37.76,37.62,37.75,116334.0,37.1949,37.3234,37.185,37.3135,116334.0
2024-11-20 11:00:00,37.75,37.76,37.59,37.63,80325.0,37.3135,37.3234,37.1554,37.1949,80325.0
2024-11-20 11:10:00,37.61,37.65,37.53,37.63,138382.0,37.1752,37.2147,37.0961,37.1949,138382.0
2024-11-20 11:20:00,37.63,37.63,37.57,37.63,86065.0,37.1949,37.1949,37.1356,37.1949,86065.0
2024-11-20 11:30:00,37.63,37.68,37.59,37.65,54666.0,37.1949,37.2443,37.1554,37.2147,54666.0
2024-11-20 11:40:00,37.66,37.7,37.64,37.66,34866.0,37.2246,37.2641,37.2048,37.2246,34866.0
2024-11-20 11:50:00,37.66,37.74,37.66,37.73,49436.0,37.2246,37.3037,37.2246,37.2938,49436.0
2024-11-20 12:00:00,37.73,37.78,37.72,37.78,38448.0,37.2938,37.3432,37.2839,37.3432,38448.0
2024-11-20 12:10:00,37.78,37.83,37.76,37.76,33480.0,37.3432,37.3926,37.3234,37.3234,33480.0
2024-11-20 12:20:00,37.76,37.76,37.67,37.72,43103.0,37.3234,37.3234,37.2345,37.2839,43103.0
2024-11-20 12:30:00,37.71,37.78,37.7,37.78,29761.0,37.274,37.3432,37.2641,37.3432,29761.0
2024-11-20 12:40:00,37.78,37.79,37.74,37.79,30492.0,37.3432,37.3531,37.3037,37.3531,30492.0
2024-11-20 12:50:00,37.8,37.81,37.78,37.79,35345.0,37.363,37.3728,37.3432,37.3531,35345.0
2024-11-20 13:00:00,37.78,37.8,37.73,37.73,35155.0,37.3432,37.363,37.2938,37.2938,35155.0
2024-11-20 13:10:00,37.72,37.72,37.67,37.68,11440.0,37.2839,37.2839,37.2345,37.2443,11440.0
2024-11-20 13:20:00,37.65,37.66,37.61,37.66,58265.0,37.2147,37.2246,37.1752,37.2246,58265.0
2024-11-20 13:30:00,37.67,37.7,37.65,37.66,27616.0,37.2345,37.2641,37.2147,37.2246,27616.0
2024-11-20 13:40:00,37.66,37.7,37.63,37.7,25543.0,37.2246,37.2641,37.1949,37.2641,25543.0
2024-11-20 13:50:00,37.71,37.72,37.69,37.69,14336.0,37.274,37.2839,37.2542,37.2542,14336.0
2024-11-20 14:00:00,37.68,37.75,37.67,37.69,37434.0,37.2443,37.3135,37.2345,37.2542,37434.0
2024-11-20 14:10:00,37.69,37.69,37.65,37.65,35403.0,37.2542,37.2542,37.2147,37.2147,35403.0
2024-11-20 14:20:00,37.66,37.66,37.63,37.65,41694.0,37.2246,37.2246,37.1949,37.2147,41694.0
2024-11-20 14:30:00,37.65,37.77,37.65,37.76,98354.0,37.2147,37.3333,37.2147,37.3234,98354.0
2024-11-20 14:40:00,37.77,37.77,37.72,37.73,64845.0,37.3333,37.3333,37.2839,37.2938,64845.0
2024-11-20 14:50:00,37.73,37.73,37.66,37.67,40553.0,37.2938,37.2938,37.2246,37.2345,40553.0
2024-11-20 15:00:00,37.66,37.69,37.63,37.69,42655.0,37.2246,37.2542,37.1949,37.2542,42655.0
2024-11-20 15:10:00,37.69,37.69,37.6,37.6,60601.0,37.2542,37.2542,37.1653,37.1653,60601.0
2024-11-20 15:20:00,37.61,37.65,37.59,37.6,91624.0,37.1752,37.2147,37.1554,37.1653,91624.0
2024-11-20 15:30:00,37.6,37.7,37.6,37.69,76871.0,37.1653,37.2641,37.1653,37.2542,76871.0
2024-11-20 15:40:00,37.69,37.69,37.63,37.64,78360.0,37.2542,37.2542,37.1949,37.2048,78360.0
2024-11-20 15:50:00,37.64,37.73,37.64,37.72,249475.0,37.2048,37.2938,37.2048,37.2839,249475.0
2024-11-21 09:30:00,38.18,38.2,37.92,37.92,420478.0,37.7386,37.7583,37.4816,37.4816,420478.0
2024-11-21 09:40:00,37.92,38.08,37.88,37.97,160971.0,37.4816,37.6397,37.442,37.531,160971.0
2024-11-21 09:50:00,37.95,37.99,37.72,37.81,307826.0,37.5112,37.5508,37.2839,37.3728,307826.0
2024-11-21 10:00:00,37.81,37.85,37.76,37.83,143262.0,37.3728,37.4124,37.3234,37.3926,143262.0
2024-11-21 10:10:00,37.84,37.97,37.82,37.95,104953.0,37.4025,37.531,37.3827,37.5112,104953.0
2024-11-21 10:20:00,37.96,37.97,37.85,37.85,103480.0,37.5211,37.531,37.4124,37.4124,103480.0
2024-11-21 10:30:00,37.84,37.96,37.83,37.92,158179.0,37.4025,37.5211,37.3926,37.4816,158179.0
2024-11-21 10:40:00,37.92,37.92,37.84,37.87,61550.0,37.4816,37.4816,37.4025,37.4321,61550.0
2024-11-21 10:50:00,37.87,37.92,37.84,37.87,37457.0,37.4321,37.4816,37.4025,37.4321,37457.0
2024-11-21 11:00:00,37.88,37.91,37.85,37.87,53213.0,37.442,37.4717,37.4124,37.4321,53213.0
2024-11-21 11:10:00,37.88,37.9,37.75,37.77,120149.0,37.442,37.4618,37.3135,37.3333,120149.0
2024-11-21 11:20:00,37.77,37.87,37.77,37.87,159915.0,37.3333,37.4321,37.3333,37.4321,159915.0
2024-11-21 11:30:00,37.87,37.88,37.77,37.79,249091.0,37.4321,37.442,37.3333,37.3531,249091.0
2024-11-21 11:40:00,37.78,37.79,37.59,37.67,179597.0,37.3432,37.3531,37.1554,37.2345,179597.0
2024-11-21 11:50:00,37.67,37.73,37.66,37.71,136728.0,37.2345,37.2938,37.2246,37.274,136728.0
2024-11-21 12:00:00,37.71,37.73,37.68,37.69,67322.0,37.274,37.2938,37.2443,37.2542,67322.0
2024-11-21 12:10:00,37.7,37.79,37.69,37.79,98583.0,37.2641,37.3531,37.2542,37.3531,98583.0
2024-11-21 12:20:00,37.78,37.84,37.77,37.77,103973.0,37.3432,37.4025,37.3333,37.3333,103973.0
2024-11-21 12:30:00,37.77,37.81,37.77,37.81,42622.0,37.3333,37.3728,37.3333,37.3728,42622.0
2024-11-21 12:40:00,37.81,37.91,37.8,37.89,121856.0,37.3728,37.4717,37.363,37.4519,121856.0
2024-11-21 12:50:00,37.88,37.92,37.88,37.91,51625.0,37.442,37.4816,37.442,37.4717,51625.0
2024-11-21 13:00:00,37.92,37.92,37.88,37.88,61533.0,37.4816,37.4816,37.442,37.442,61533.0
2024-11-21 13:10:00,37.88,37.91,37.87,37.88,42581.0,37.442,37.4717,37.4321,37.442,42581.0
2024-11-21 13:20:00,37.88,37.9,37.87,37.89,52958.0,37.442,37.4618,37.4321,37.4519,52958.0
2024-11-21 13:30:00,37.88,37.92,37.87,37.87,29399.0,37.442,37.4816,37.4321,37.4321,29399.0
2024-11-21 13:40:00,37.87,37.94,37.85,37.94,51882.0,37.4321,37.5013,37.4124,37.5013,51882.0
2024-11-21 13:50:00,37.94,37.97,37.92,37.94,46878.0,37.5013,37.531,37.4816,37.5013,46878.0
2024-11-21 14:00:00,37.94,37.95,37.91,37.93,17247.0,37.5013,37.5112,37.4717,37.4915,17247.0
2024-11-21 14:10:00,37.92,37.94,37.9,37.9,69041.0,37.4816,37.5013,37.4618,37.4618,69041.0
2024-11-21 14:20:00,37.89,37.95,37.87,37.93,36658.0,37.4519,37.5112,37.4321,37.4915,36658.0
2024-11-21 14:30:00,37.93,37.94,37.88,37.9,39335.0,37.4915,37.5013,37.442,37.4618,39335.0
2024-11-21 14:40:00,37.9,37.91,37.89,37.91,39479.0,37.4618,37.4717,37.4519,37.4717,39479.0
2024-11-21 14:50:00,37.91,37.94,37.88,37.92,61332.0,37.4717,37.5013,37.442,37.4816,61332.0
2024-11-21 15:00:00,37.92,38.01,37.92,38.0,50730.0,37.4816,37.5705,37.4816,37.5606,50730.0
2024-11-21 15:10:00,37.99,38.0,37.98,37.99,51723.0,37.5508,37.5606,37.5409,37.5508,51723.0
2024-11-21 15:20:00,37.98,37.99,37.97,37.99,49717.0,37.5409,37.5508,37.531,37.5508,49717.0
2024-11-21 15:30:00,37.98,38.04,37.97,38.02,113539.0,37.5409,37.6002,37.531,37.5804,113539.0
2024-11-21 15:40:00,38.02,38.03,37.99,37.99,120173.0,37.5804,37.5903,37.5508,37.5508,120173.0
2024-11-21 15:50:00,38.0,38.14,38.0,38.13,441522.0,37.5606,37.699,37.5606,37.6891,441522.0
2024-11-22 09:30:00,38.47,38.47,38.1,38.43,450035.0,38.0252,38.0252,37.6595,37.9857,450035.0
2024-11-22 09:40:00,38.44,38.45,38.28,38.32,233196.0,37.9956,38.0054,37.8374,37.8769,233196.0
2024-11-22 09:50:00,38.3,38.39,38.26,38.35,117034.0,37.8572,37.9461,37.8176,37.9066,117034.0
2024-11-22 10:00:00,38.36,38.46,38.33,38.33,104452.0,37.9165,38.0153,37.8868,37.8868,104452.0
2024-11-22 10:10:00,38.34,38.4,38.28,38.4,64840.0,37.8967,37.956,37.8374,37.956,64840.0
2024-11-22 10:20:00,38.4,38.45,38.34,38.45,41901.0,37.956,38.0054,37.8967,38.0054,41901.0
2024-11-22 10:30:00,38.45,38.54,38.43,38.52,110846.0,38.0054,38.0944,37.9857,38.0746,110846.0
2024-11-22 10:40:00,38.53,38.56,38.45,38.47,61066.0,38.0845,38.1142,38.0054,38.0252,61066.0
2024-11-22 10:50:00,38.47,38.49,38.4,38.45,89773.0,38.0252,38.045,37.956,38.0054,89773.0
2024-11-22 11:00:00,38.45,38.45,38.27,38.36,66200.0,38.0054,38.0054,37.8275,37.9165,66200.0
2024-11-22 11:10:00,38.36,38.4,38.22,38.22,115155.0,37.9165,37.956,37.7781,37.7781,115155.0
2024-11-22 11:20:00,38.22,38.22,38.02,38.08,186164.0,37.7781,37.7781,37.5804,37.6397,186164.0
2024-11-22 11:30:00,38.08,38.15,38.08,38.14,92962.0,37.6397,37.7089,37.6397,37.699,92962.0
2024-11-22 11:40:00,38.14,38.26,38.09,38.25,49991.0,37.699,37.8176,37.6496,37.8078,49991.0
2024-11-22 11:50:00,38.24,38.26,38.22,38.25,34965.0,37.7979,37.8176,37.7781,37.8078,34965.0
2024-11-22 12:00:00,38.25,38.28,38.2,38.2,41137.0,37.8078,37.8374,37.7583,37.7583,41137.0
2024-11-22 12:10:00,38.2,38.24,38.18,38.18,25933.0,37.7583,37.7979,37.7386,37.7386,25933.0
2024-11-22 12:20:00,38.19,38.26,38.19,38.22,22992.0,37.7484,37.8176,37.7484,37.7781,22992.0
2024-11-22 12:30:00,38.22,38.23,38.12,38.12,52302.0,37.7781,37.788,37.6793,37.6793,52302.0
2024-11-22 12:40:00,38.12,38.18,38.12,38.18,58152.0,37.6793,37.7386,37.6793,37.7386,58152.0
2024-11-22 12:50:00,38.19,38.24,38.19,38.23,65064.0,37.7484,37.7979,37.7484,37.788,65064.0
2024-11-22 13:00:00,38.22,38.28,38.22,38.27,39689.0,37.7781,37.8374,37.7781,37.8275,39689.0
2024-11-22 13:10:00,38.27,38.33,38.26,38.33,88152.0,37.8275,37.8868,37.8176,37.8868,88152.0
2024-11-22 13:20:00,38.32,38.36,38.32,38.32,27779.0,37.8769,37.9165,37.8769,37.8769,27779.0
2024-11-22 13:30:00,38.33,38.34,38.31,38.33,9507.0,37.8868,37.8967,37.8671,37.8868,9507.0
2024-11-22 13:40:00,38.32,38.34,38.3,38.32,43777.0,37.8769,37.8967,37.8572,37.8769,43777.0
2024-11-22 13:50:00,38.31,38.31,38.25,38.3,36492.0,37.8671,37.8671,37.8078,37.8572,36492.0
2024-11-22 14:00:00,38.3,38.31,38.29,38.29,5379.0,37.8572,37.8671,37.8473,37.8473,5379.0
2024-11-22 14:10:00,38.3,38.38,38.3,38.38,29761.0,37.8572,37.9363,37.8572,37.9363,29761.0
2024-11-22 14:20:00,38.38,38.44,38.38,38.41,31043.0,37.9363,37.9956,37.9363,37.9659,31043.0
2024-11-22 14:30:00,38.42,38.45,38.34,38.34,56762.0,37.9758,38.0054,37.8967,37.8967,56762.0
2024-11-22 14:40:00,38.34,38.39,38.33,38.33,34035.0,37.8967,37.9461,37.8868,37.8868,34035.0
2024-11-22 14:50:00,38.32,38.36,38.31,38.35,34000.0,37.8769,37.9165,37.8671,37.9066,34000.0
2024-11-22 15:00:00,38.34,38.34,38.31,38.33,48141.0,37.8967,37.8967,37.8671,37.8868,48141.0
2024-11-22 15:10:00,38.32,38.32,38.23,38.27,78463.0,37.8769,37.8769,37.788,37.8275,78463.0
2024-11-22 15:20:00,38.26,38.3,38.26,38.3,106663.0,37.8176,37.8572,37.8176,37.8572,106663.0
2024-11-22 15:30:00,38.29,38.3,38.23,38.26,52690.0,37.8473,37.8572,37.788,37.8176,52690.0
2024-11-22 15:40:00,38.26,38.3,38.24,38.3,85094.0,37.8176,37.8572,37.7979,37.8572,85094.0
2024-11-22 15:50:00,38.3,38.33,38.25,38.28,324803.0,37.8572,37.8868,37.8078,37.8374,324803.0
2024-11-25 09:30:00,36.99,37.24,36.79,37.19,921143.0,36.5623,36.8094,36.3646,36.76,921143.0
2024-11-25 09:40:00,37.18,37.23,36.99,37.19,339297.0,36.7501,36.7995,36.5623,36.76,339297.0
2024-11-25 09:50:00,37.19,37.23,37.07,37.15,261131.0,36.76,36.7995,36.6414,36.7205,261131.0
2024-11-25 10:00:00,37.16,37.19,36.99,37.1,277371.0,36.7304,36.76,36.5623,36.6711,277371.0
2024-11-25 10:10:00,37.09,37.17,37.04,37.09,160812.0,36.6612,36.7402,36.6117,36.6612,160812.0
2024-11-25 10:20:00,37.08,37.13,37.05,37.1,110796.0,36.6513,36.7007,36.6216,36.6711,110796.0
2024-11-25 10:30:00,37.11,37.23,37.09,37.11,211139.0,36.6809,36.7995,36.6612,36.6809,211139.0
2024-11-25 10:40:00,37.11,37.15,37.01,37.1,195590.0,36.6809,36.7205,36.5821,36.6711,195590.0
2024-11-25 10:50:00,37.09,37.09,36.9,36.93,153612.0,36.6612,36.6612,36.4734,36.503,153612.0
2024-11-25 11:00:00,36.94,37.02,36.92,36.96,149370.0,36.5129,36.592,36.4931,36.5327,149370.0
2024-11-25 11:10:00,36.96,36.99,36.92,36.97,120104.0,36.5327,36.5623,36.4931,36.5426,120104.0
2024-11-25 11:20:00,36.96,36.97,36.88,36.91,120771.0,36.5327,36.5426,36.4536,36.4832,120771.0
2024-11-25 11:30:00,36.91,37.09,36.9,37.04,130343.0,36.4832,36.6612,36.4734,36.6117,130343.0
2024-11-25 11:40:00,37.05,37.07,36.97,36.97,85689.0,36.6216,36.6414,36.5426,36.5426,85689.0
2024-11-25 11:50:00,36.97,36.97,36.91,36.93,102010.0,36.5426,36.5426,36.4832,36.503,102010.0
2024-11-25 12:00:00,36.93,37.01,36.91,36.98,77220.0,36.503,36.5821,36.4832,36.5524,77220.0
2024-11-25 12:10:00,36.98,37.03,36.89,36.92,88203.0,36.5524,36.6019,36.4635,36.4931,88203.0
2024-11-25 12:20:00,36.91,36.91,36.87,36.89,111530.0,36.4832,36.4832,36.4437,36.4635,111530.0
2024-11-25 12:30:00,36.89,36.96,36.87,36.87,123348.0,36.4635,36.5327,36.4437,36.4437,123348.0
2024-11-25 12:40:00,36.87,36.91,36.85,36.87,100169.0,36.4437,36.4832,36.4239,36.4437,100169.0
2024-11-25 12:50:00,36.87,36.95,36.87,36.92,99907.0,36.4437,36.5228,36.4437,36.4931,99907.0
2024-11-25 13:00:00,36.91,37.0,36.91,36.91,93726.0,36.4832,36.5722,36.4832,36.4832,93726.0
2024-11-25 13:10:00,36.92,36.92,36.83,36.84,156716.0,36.4931,36.4931,36.4042,36.4141,156716.0
2024-11-25 13:20:00,36.84,36.85,36.78,36.85,129679.0,36.4141,36.4239,36.3548,36.4239,129679.0
2024-11-25 13:30:00,36.85,36.89,36.85,36.88,84532.0,36.4239,36.4635,36.4239,36.4536,84532.0
2024-11-25 13:40:00,36.88,36.9,36.84,36.84,92874.0,36.4536,36.4734,36.4141,36.4141,92874.0
2024-11-25 13:50:00,36.84,36.9,36.84,36.88,73973.0,36.4141,36.4734,36.4141,36.4536,73973.0
2024-11-25 14:00:00,36.88,36.99,36.88,36.99,130925.0,36.4536,36.5623,36.4536,36.5623,130925.0
2024-11-25 14:10:00,36.99,37.07,36.98,37.06,115658.0,36.5623,36.6414,36.5524,36.6315,115658.0
2024-11-25 14:20:00,37.07,37.13,37.06,37.11,117470.0,36.6414,36.7007,36.6315,36.6809,117470.0
2024-11-25 14:30:00,37.12,37.13,37.05,37.07,98626.0,36.6908,36.7007,36.6216,36.6414,98626.0
2024-11-25 14:40:00,37.06,37.07,37.04,37.04,50120.0,36.6315,36.6414,36.6117,36.6117,50120.0
2024-11-25 14:50:00,37.03,37.07,37.02,37.04,77530.0,36.6019,36.6414,36.592,36.6117,77530.0
2024-11-25 15:00:00,37.04,37.08,37.01,37.08,109733.0,36.6117,36.6513,36.5821,36.6513,109733.0
2024-11-25 15:10:00,37.07,37.13,37.06,37.13,91821.0,36.6414,36.7007,36.6315,36.7007,91821.0
2024-11-25 15:20:00,37.12,37.13,37.09,37.1,52531.0,36.6908,36.7007,36.6612,36.6711,52531.0
2024-11-25 15:30:00,37.09,37.13,37.08,37.11,98934.0,36.6612,36.7007,36.6513,36.6809,98934.0
2024-11-25 15:40:00,37.1,37.16,37.09,37.15,187804.0,36.6711,36.7304,36.6612,36.7205,187804.0
2024-11-25 15:50:00,37.15,37.17,37.12,37.14,515081.0,36.7205,36.7402,36.6908,36.7106,515081.0
2024-11-26 09:30:00,37.11,37.11,36.83,37.03,307149.0,36.6809,36.6809,36.4042,36.6019,307149.0
2024-11-26 09:40:00,37.02,37.12,36.89,37.02,220881.0,36.592,36.6908,36.4635,36.592,220881.0
2024-11-26 09:50:00,37.01,37.04,36.94,37.02,81730.0,36.5821,36.6117,36.5129,36.592,81730.0
2024-11-26 10:00:00,37.03,37.13,36.91,37.01,99535.0,36.6019,36.7007,36.4832,36.5821,99535.0
2024-11-26 10:10:00,36.99,37.12,36.98,37.12,51635.0,36.5623,36.6908,36.5524,36.6908,51635.0
2024-11-26 10:20:00,37.12,37.15,37.05,37.05,72830.0,36.6908,36.7205,36.6216,36.6216,72830.0
2024-11-26 10:30:00,37.03,37.2,37.03,37.19,71508.0,36.6019,36.7699,36.6019,36.76,71508.0
2024-11-26 10:40:00,37.19,37.26,37.16,37.26,50682.0,36.76,36.8292,36.7304,36.8292,50682.0
2024-11-26 10:50:00,37.25,37.25,37.15,37.16,69385.0,36.8193,36.8193,36.7205,36.7304,69385.0
2024-11-26 11:00:00,37.17,37.19,37.13,37.14,30501.0,36.7402,36.76,36.7007,36.7106,30501.0
2024-11-26 11:10:00,37.15,37.21,37.15,37.19,35204.0,36.7205,36.7798,36.7205,36.76,35204.0
2024-11-26 11:20:00,37.2,37.23,37.13,37.19,24663.0,36.7699,36.7995,36.7007,36.76,24663.0
2024-11-26 11:30:00,37.2,37.33,37.2,37.32,60277.0,36.7699,36.8984,36.7699,36.8885,60277.0
2024-11-26 11:40:00,37.32,37.33,37.29,37.33,31275.0,36.8885,36.8984,36.8589,36.8984,31275.0
2024-11-26 11:50:00,37.33,37.33,37.27,37.29,32969.0,36.8984,36.8984,36.8391,36.8589,32969.0
2024-11-26 12:00:00,37.28,37.28,37.22,37.24,34576.0,36.849,36.849,36.7897,36.8094,34576.0
2024-11-26 12:10:00,37.24,37.24,37.15,37.16,53577.0,36.8094,36.8094,36.7205,36.7304,53577.0
2024-11-26 12:20:00,37.16,37.18,37.15,37.16,24995.0,36.7304,36.7501,36.7205,36.7304,24995.0
2024-11-26 12:30:00,37.16,37.22,37.16,37.2,31051.0,36.7304,36.7897,36.7304,36.7699,31051.0
2024-11-26 12:40:00,37.2,37.22,37.19,37.21,38052.0,36.7699,36.7897,36.76,36.7798,38052.0
2024-11-26 12:50:00,37.2,37.22,37.16,37.16,32961.0,36.7699,36.7897,36.7304,36.7304,32961.0
2024-11-26 13:00:00,37.16,37.19,37.12,37.14,46233.0,36.7304,36.76,36.6908,36.7106,46233.0
2024-11-26 13:10:00,37.14,37.18,37.12,37.16,24578.0,36.7106,36.7501,36.6908,36.7304,24578.0
2024-11-26 13:20:00,37.17,37.18,37.14,37.14,23834.0,36.7402,36.7501,36.7106,36.7106,23834.0
2024-11-26 13:30:00,37.14,37.14,37.1,37.12,29419.0,36.7106,36.7106,36.6711,36.6908,29419.0
2024-11-26 13:40:00,37.12,37.2,37.12,37.19,36214.0,36.6908,36.7699,36.6908,36.76,36214.0
2024-11-26 13:50:00,37.2,37.24,37.2,37.23,36623.0,36.7699,36.8094,36.7699,36.7995,36623.0
2024-11-26 14:00:00,37.22,37.31,37.22,37.27,43022.0,36.7897,36.8786,36.7897,36.8391,43022.0
2024-11-26 14:10:00,37.27,37.33,37.25,37.27,31112.0,36.8391,36.8984,36.8193,36.8391,31112.0
2024-11-26 14:20:00,37.27,37.3,37.27,37.3,17457.0,36.8391,36.8687,36.8391,36.8687,17457.0
2024-11-26 14:30:00,37.29,37.35,37.29,37.33,33072.0,36.8589,36.9182,36.8589,36.8984,33072.0
2024-11-26 14:40:00,37.32,37.37,37.28,37.37,25895.0,36.8885,36.9379,36.849,36.9379,25895.0
2024-11-26 14:50:00,37.37,37.4,37.36,37.38,33755.0,36.9379,36.9676,36.928,36.9478,33755.0
2024-11-26 15:00:00,37.37,37.4,37.36,37.4,31118.0,36.9379,36.9676,36.928,36.9676,31118.0
2024-11-26 15:10:00,37.39,37.41,37.34,37.35,18954.0,36.9577,36.9775,36.9083,36.9182,18954.0
2024-11-26 15:20:00,37.34,37.34,37.31,37.32,27908.0,36.9083,36.9083,36.8786,36.8885,27908.0
2024-11-26 15:30:00,37.33,37.36,37.3,37.31,52751.0,36.8984,36.928,36.8687,36.8786,52751.0
2024-11-26 15:40:00,37.32,37.33,37.27,37.3,60456.0,36.8885,36.8984,36.8391,36.8687,60456.0
2024-11-26 15:50:00,37.3,37.35,37.29,37.31,206387.0,36.8687,36.9182,36.8589,36.8786,206387.0
2024-11-27 09:30:00,37.71,37.94,37.68,37.78,570892.0,37.274,37.5013,37.2443,37.3432,570892.0
2024-11-27 09:40:00,37.78,37.97,37.74,37.87,109836.0,37.3432,37.531,37.3037,37.4321,109836.0
2024-11-27 09:50:00,37.88,37.94,37.82,37.93,41029.0,37.442,37.5013,37.3827,37.4915,41029.0
2024-11-27 10:00:00,37.93,37.94,37.73,37.77,172052.0,37.4915,37.5013,37.2938,37.3333,172052.0
2024-11-27 10:10:00,37.77,37.77,37.55,37.62,55316.0,37.3333,37.3333,37.1158,37.185,55316.0
2024-11-27 10:20:00,37.61,37.63,37.54,37.61,70090.0,37.1752,37.1949,37.106,37.1752,70090.0
2024-11-27 10:30:00,37.59,37.59,37.41,37.41,355931.0,37.1554,37.1554,36.9775,36.9775,355931.0
2024-11-27 10:40:00,37.4,37.51,37.39,37.5,54443.0,36.9676,37.0763,36.9577,37.0664,54443.0
2024-11-27 10:50:00,37.5,37.56,37.47,37.47,50866.0,37.0664,37.1257,37.0368,37.0368,50866.0
2024-11-27 11:00:00,37.45,37.53,37.44,37.49,81251.0,37.017,37.0961,37.0071,37.0565,81251.0
2024-11-27 11:10:00,37.49,37.49,37.43,37.47,54462.0,37.0565,37.0565,36.9972,37.0368,54462.0
2024-11-27 11:20:00,37.48,37.55,37.47,37.51,46621.0,37.0467,37.1158,37.0368,37.0763,46621.0
2024-11-27 11:30:00,37.5,37.63,37.49,37.61,48376.0,37.0664,37.1949,37.0565,37.1752,48376.0
2024-11-27 11:40:00,37.6,37.65,37.56,37.57,36709.0,37.1653,37.2147,37.1257,37.1356,36709.0
2024-11-27 11:50:00,37.56,37.59,37.47,37.47,36216.0,37.1257,37.1554,37.0368,37.0368,36216.0
2024-11-27 12:00:00,37.48,37.48,37.38,37.43,37139.0,37.0467,37.0467,36.9478,36.9972,37139.0
2024-11-27 12:10:00,37.43,37.53,37.43,37.53,38075.0,36.9972,37.0961,36.9972,37.0961,38075.0
2024-11-27 12:20:00,37.53,37.55,37.53,37.53,28575.0,37.0961,37.1158,37.0961,37.0961,28575.0
2024-11-27 12:30:00,37.53,37.53,37.41,37.42,39981.0,37.0961,37.0961,36.9775,36.9874,39981.0
2024-11-27 12:40:00,37.43,37.48,37.43,37.46,47325.0,36.9972,37.0467,36.9972,37.0269,47325.0
2024-11-27 12:50:00,37.46,37.48,37.43,37.46,43501.0,37.0269,37.0467,36.9972,37.0269,43501.0
2024-11-27 13:00:00,37.45,37.53,37.42,37.52,54480.0,37.017,37.0961,36.9874,37.0862,54480.0
2024-11-27 13:10:00,37.52,37.54,37.46,37.5,20516.0,37.0862,37.106,37.0269,37.0664,20516.0
2024-11-27 13:20:00,37.49,37.52,37.48,37.49,19737.0,37.0565,37.0862,37.0467,37.0565,19737.0
2024-11-27 13:30:00,37.49,37.52,37.48,37.51,24871.0,37.0565,37.0862,37.0467,37.0763,24871.0
2024-11-27 13:40:00,37.5,37.5,37.44,37.44,24452.0,37.0664,37.0664,37.0071,37.0071,24452.0
2024-11-27 13:50:00,37.43,37.47,37.43,37.47,16962.0,36.9972,37.0368,36.9972,37.0368,16962.0
2024-11-27 14:00:00,37.47,37.48,37.44,37.44,39413.0,37.0368,37.0467,37.0071,37.0071,39413.0
2024-11-27 14:10:00,37.43,37.43,37.41,37.43,27312.0,36.9972,36.9972,36.9775,36.9972,27312.0
2024-11-27 14:20:00,37.43,37.43,37.37,37.38,22702.0,36.9972,36.9972,36.9379,36.9478,22702.0
2024-11-27 14:30:00,37.39,37.41,37.38,37.41,16304.0,36.9577,36.9775,36.9478,36.9775,16304.0
2024-11-27 14:40:00,37.4,37.4,37.34,37.35,60960.0,36.9676,36.9676,36.9083,36.9182,60960.0
2024-11-27 14:50:00,37.35,37.38,37.34,37.34,37484.0,36.9182,36.9478,36.9083,36.9083,37484.0
2024-11-27 15:00:00,37.34,37.38,37.33,37.37,19381.0,36.9083,36.9478,36.8984,36.9379,19381.0
2024-11-27 15:10:00,37.37,37.39,37.34,37.39,77298.0,36.9379,36.9577,36.9083,36.9577,77298.0
2024-11-27 15:20:00,37.39,37.4,37.37,37.4,50556.0,36.9577,36.9676,36.9379,36.9676,50556.0
2024-11-27 15:30:00,37.4,37.4,37.36,37.38,56629.0,36.9676,36.9676,36.928,36.9478,56629.0
2024-11-27 15:40:00,37.38,37.41,37.33,37.41,75627.0,36.9478,36.9775,36.8984,36.9775,75627.0
2024-11-27 15:50:00,37.4,37.46,37.36,37.44,273328.0,36.9676,37.0269,36.928,37.0071,273328.0
2024-11-29 09:30:00,37.59,37.82,37.56,37.71,304525.0,37.1554,37.3827,37.1257,37.274,304525.0
2024-11-29 09:40:00,37.73,37.74,37.55,37.63,78441.0,37.2938,37.3037,37.1158,37.1949,78441.0
2024-11-29 09:50:00,37.63,37.8,37.63,37.72,53011.0,37.1949,37.363,37.1949,37.2839,53011.0
2024-11-29 10:00:00,37.73,37.79,37.69,37.73,46310.0,37.2938,37.3531,37.2542,37.2938,46310.0
2024-11-29 10:10:00,37.73,37.83,37.73,37.83,49615.0,37.2938,37.3926,37.2938,37.3926,49615.0
2024-11-29 10:20:00,37.83,37.84,37.69,37.7,67741.0,37.3926,37.4025,37.2542,37.2641,67741.0
2024-11-29 10:30:00,37.69,37.74,37.66,37.71,60467.0,37.2542,37.3037,37.2246,37.274,60467.0
2024-11-29 10:40:00,37.72,37.75,37.67,37.67,31400.0,37.2839,37.3135,37.2345,37.2345,31400.0
2024-11-29 10:50:00,37.68,37.75,37.63,37.74,52647.0,37.2443,37.3135,37.1949,37.3037,52647.0
2024-11-29 11:00:00,37.75,37.82,37.71,37.71,67270.0,37.3135,37.3827,37.274,37.274,67270.0
2024-11-29 11:10:00,37.7,37.72,37.67,37.7,57409.0,37.2641,37.2839,37.2345,37.2641,57409.0
2024-11-29 11:20:00,37.7,37.71,37.65,37.7,60746.0,37.2641,37.274,37.2147,37.2641,60746.0
2024-11-29 11:30:00,37.7,37.72,37.66,37.67,44448.0,37.2641,37.2839,37.2246,37.2345,44448.0
2024-11-29 11:40:00,37.67,37.69,37.63,37.66,53950.0,37.2345,37.2542,37.1949,37.2246,53950.0
2024-11-29 11:50:00,37.66,37.66,37.62,37.64,53599.0,37.2246,37.2246,37.185,37.2048,53599.0
2024-11-29 12:00:00,37.64,37.65,37.59,37.59,53211.0,37.2048,37.2147,37.1554,37.1554,53211.0
2024-11-29 12:10:00,37.58,37.61,37.55,37.59,43828.0,37.1455,37.1752,37.1158,37.1554,43828.0
2024-11-29 12:20:00,37.59,37.59,37.52,37.52,50879.0,37.1554,37.1554,37.0862,37.0862,50879.0
2024-11-29 12:30:00,37.53,37.58,37.51,37.58,59921.0,37.0961,37.1455,37.0763,37.1455,59921.0
2024-11-29 12:40:00,37.59,37.65,37.58,37.65,38934.0,37.1554,37.2147,37.1455,37.2147,38934.0
2024-11-29 12:50:00,37.65,37.66,37.6,37.65,225413.0,37.2147,37.2246,37.1653,37.2147,225413.0
2024-12-02 09:30:00,37.17,37.35,37.07,37.09,353377.0,36.7402,36.9182,36.6414,36.6612,353377.0
2024-12-02 09:40:00,37.09,37.17,36.94,36.98,149591.0,36.6612,36.7402,36.5129,36.5524,149591.0
2024-12-02 09:50:00,36.99,37.02,36.9,36.94,180763.0,36.5623,36.592,36.4734,36.5129,180763.0
2024-12-02 10:00:00,36.93,37.06,36.86,36.95,136678.0,36.503,36.6315,36.4338,36.5228,136678.0
2024-12-02 10:10:00,36.94,37.01,36.91,37.01,45630.0,36.5129,36.5821,36.4832,36.5821,45630.0
2024-12-02 10:20:00,37.02,37.1,36.99,36.99,44838.0,36.592,36.6711,36.5623,36.5623,44838.0
2024-12-02 10:30:00,36.97,36.98,36.9,36.96,38179.0,36.5426,36.5524,36.4734,36.5327,38179.0
2024-12-02 10:40:00,36.95,36.96,36.85,36.88,35104.0,36.5228,36.5327,36.4239,36.4536,35104.0
2024-12-02 10:50:00,36.88,36.92,36.88,36.89,46923.0,36.4536,36.4931,36.4536,36.4635,46923.0
2024-12-02 11:00:00,36.9,36.95,36.85,36.95,60868.0,36.4734,36.5228,36.4239,36.5228,60868.0
2024-12-02 11:10:00,36.96,37.04,36.94,37.02,49663.0,36.5327,36.6117,36.5129,36.592,49663.0
2024-12-02 11:20:00,37.03,37.05,36.94,36.95,47167.0,36.6019,36.6216,36.5129,36.5228,47167.0
2024-12-02 11:30:00,36.95,36.96,36.88,36.91,60471.0,36.5228,36.5327,36.4536,36.4832,60471.0
2024-12-02 11:40:00,36.91,36.97,36.91,36.96,63221.0,36.4832,36.5426,36.4832,36.5327,63221.0
2024-12-02 11:50:00,36.97,36.97,36.91,36.96,37387.0,36.5426,36.5426,36.4832,36.5327,37387.0
2024-12-02 12:00:00,36.96,36.96,36.88,36.92,45019.0,36.5327,36.5327,36.4536,36.4931,45019.0
2024-12-02 12:10:00,36.92,36.97,36.92,36.93,46260.0,36.4931,36.5426,36.4931,36.503,46260.0
2024-12-02 12:20:00,36.92,36.92,36.89,36.89,33613.0,36.4931,36.4931,36.4635,36.4635,33613.0
2024-12-02 12:30:00,36.88,36.9,36.85,36.85,33659.0,36.4536,36.4734,36.4239,36.4239,33659.0
2024-12-02 12:40:00,36.86,36.89,36.83,36.87,40935.0,36.4338,36.4635,36.4042,36.4437,40935.0
2024-12-02 12:50:00,36.86,36.86,36.8,36.81,43175.0,36.4338,36.4338,36.3745,36.3844,43175.0
2024-12-02 13:00:00,36.81,36.81,36.75,36.76,52519.0,36.3844,36.3844,36.3251,36.335,52519.0
2024-12-02 13:10:00,36.77,36.81,36.77,36.78,51629.0,36.3449,36.3844,36.3449,36.3548,51629.0
2024-12-02 13:20:00,36.79,36.8,36.77,36.77,54022.0,36.3646,36.3745,36.3449,36.3449,54022.0
2024-12-02 13:30:00,36.76,36.78,36.71,36.77,76108.0,36.335,36.3548,36.2856,36.3449,76108.0
2024-12-02 13:40:00,36.77,36.8,36.74,36.77,39955.0,36.3449,36.3745,36.3152,36.3449,39955.0
2024-12-02 13:50:00,36.78,36.82,36.78,36.8,29036.0,36.3548,36.3943,36.3548,36.3745,29036.0
2024-12-02 14:00:00,36.8,36.82,36.74,36.74,63481.0,36.3745,36.3943,36.3152,36.3152,63481.0
2024-12-02 14:10:00,36.74,36.81,36.74,36.8,49295.0,36.3152,36.3844,36.3152,36.3745,49295.0
2024-12-02 14:20:00,36.8,36.85,36.79,36.83,89544.0,36.3745,36.4239,36.3646,36.4042,89544.0
2024-12-02 14:30:00,36.83,36.84,36.81,36.83,66962.0,36.4042,36.4141,36.3844,36.4042,66962.0
2024-12-02 14:40:00,36.82,36.85,36.8,36.85,67557.0,36.3943,36.4239,36.3745,36.4239,67557.0
2024-12-02 14:50:00,36.85,36.85,36.8,36.8,88348.0,36.4239,36.4239,36.3745,36.3745,88348.0
2024-12-02 15:00:00,36.79,36.81,36.78,36.81,60419.0,36.3646,36.3844,36.3548,36.3844,60419.0
2024-12-02 15:10:00,36.8,36.91,36.8,36.9,182892.0,36.3745,36.4832,36.3745,36.4734,182892.0
2024-12-02 15:20:00,36.9,36.91,36.85,36.88,81319.0,36.4734,36.4832,36.4239,36.4536,81319.0
2024-12-02 15:30:00,36.88,36.92,36.87,36.92,75838.0,36.4536,36.4931,36.4437,36.4931,75838.0
2024-12-02 15:40:00,36.92,36.96,36.87,36.88,89883.0,36.4931,36.5327,36.4437,36.4536,89883.0
2024-12-02 15:50:00,36.88,36.88,36.8,36.81,213680.0,36.4536,36.4536,36.3745,36.3844,213680.0
2024-12-03 09:30:00,37.1,37.45,37.1,37.34,320471.0,36.6711,37.017,36.6711,36.9083,320471.0
2024-12-03 09:40:00,37.37,37.62,37.32,37.52,125706.0,36.9379,37.185,36.8885,37.0862,125706.0
2024-12-03 09:50:00,37.53,37.63,37.46,37.63,69060.0,37.0961,37.1949,37.0269,37.1949,69060.0
2024-12-03 10:00:00,37.64,37.64,37.32,37.34,105092.0,37.2048,37.2048,36.8885,36.9083,105092.0
2024-12-03 10:10:00,37.34,37.49,37.34,37.42,64428.0,36.9083,37.0565,36.9083,36.9874,64428.0
2024-12-03 10:20:00,37.39,37.54,37.39,37.52,37258.0,36.9577,37.106,36.9577,37.0862,37258.0
2024-12-03 10:30:00,37.52,37.69,37.52,37.69,103039.0,37.0862,37.2542,37.0862,37.2542,103039.0
2024-12-03 10:40:00,37.68,37.78,37.65,37.75,105859.0,37.2443,37.3432,37.2147,37.3135,105859.0
2024-12-03 10:50:00,37.76,37.79,37.71,37.79,104821.0,37.3234,37.3531,37.274,37.3531,104821.0
2024-12-03 11:00:00,37.78,37.92,37.76,37.89,144756.0,37.3432,37.4816,37.3234,37.4519,144756.0
2024-12-03 11:10:00,37.88,37.95,37.83,37.95,80547.0,37.442,37.5112,37.3926,37.5112,80547.0
2024-12-03 11:20:00,37.95,38.07,37.94,38.07,137696.0,37.5112,37.6298,37.5013,37.6298,137696.0
2024-12-03 11:30:00,38.08,38.08,37.96,37.98,87724.0,37.6397,37.6397,37.5211,37.5409,87724.0
2024-12-03 11:40:00,37.97,38.07,37.95,38.06,143536.0,37.531,37.6298,37.5112,37.62,143536.0
2024-12-03 11:50:00,38.07,38.12,38.07,38.09,100314.0,37.6298,37.6793,37.6298,37.6496,100314.0
2024-12-03 12:00:00,38.08,38.08,38.03,38.04,111879.0,37.6397,37.6397,37.5903,37.6002,111879.0
2024-12-03 12:10:00,38.04,38.05,37.98,37.98,75328.0,37.6002,37.6101,37.5409,37.5409,75328.0
2024-12-03 12:20:00,37.97,37.98,37.95,37.96,48920.0,37.531,37.5409,37.5112,37.5211,48920.0
2024-12-03 12:30:00,37.97,38.03,37.94,38.0,54732.0,37.531,37.5903,37.5013,37.5606,54732.0
2024-12-03 12:40:00,37.99,37.99,37.92,37.98,32560.0,37.5508,37.5508,37.4816,37.5409,32560.0
2024-12-03 12:50:00,37.98,38.01,37.98,37.98,34916.0,37.5409,37.5705,37.5409,37.5409,34916.0
2024-12-03 13:00:00,37.98,38.01,37.92,37.94,114013.0,37.5409,37.5705,37.4816,37.5013,114013.0
2024-12-03 13:10:00,37.95,37.95,37.93,37.95,38721.0,37.5112,37.5112,37.4915,37.5112,38721.0
2024-12-03 13:20:00,37.95,37.98,37.94,37.94,30549.0,37.5112,37.5409,37.5013,37.5013,30549.0
2024-12-03 13:30:00,37.94,37.95,37.91,37.92,48796.0,37.5013,37.5112,37.4717,37.4816,48796.0
2024-12-03 13:40:00,37.91,37.94,37.88,37.92,30572.0,37.4717,37.5013,37.442,37.4816,30572.0
2024-12-03 13:50:00,37.93,37.99,37.93,37.94,22679.0,37.4915,37.5508,37.4915,37.5013,22679.0
2024-12-03 14:00:00,37.94,37.94,37.85,37.85,61179.0,37.5013,37.5013,37.4124,37.4124,61179.0
2024-12-03 14:10:00,37.84,37.84,37.73,37.79,95454.0,37.4025,37.4025,37.2938,37.3531,95454.0
2024-12-03 14:20:00,37.79,37.79,37.69,37.72,34414.0,37.3531,37.3531,37.2542,37.2839,34414.0
2024-12-03 14:30:00,37.72,37.77,37.7,37.75,57320.0,37.2839,37.3333,37.2641,37.3135,57320.0
2024-12-03 14:40:00,37.74,37.8,37.74,37.8,19159.0,37.3037,37.363,37.3037,37.363,19159.0
2024-12-03 14:50:00,37.8,37.81,37.7,37.71,68565.0,37.363,37.3728,37.2641,37.274,68565.0
2024-12-03 15:00:00,37.71,37.77,37.7,37.76,28274.0,37.274,37.3333,37.2641,37.3234,28274.0
2024-12-03 15:10:00,37.76,37.76,37.7,37.7,34259.0,37.3234,37.3234,37.2641,37.2641,34259.0
2024-12-03 15:20:00,37.69,37.75,37.67,37.74,25207.0,37.2542,37.3135,37.2345,37.3037,25207.0
2024-12-03 15:30:00,37.74,37.74,37.7,37.71,44273.0,37.3037,37.3037,37.2641,37.274,44273.0
2024-12-03 15:40:00,37.7,37.77,37.7,37.74,96700.0,37.2641,37.3333,37.2641,37.3037,96700.0
2024-12-03 15:50:00,37.74,37.8,37.71,37.72,327779.0,37.3037,37.363,37.274,37.2839,327779.0
2024-12-04 09:30:00,37.78,37.8,37.56,37.73,205588.0,37.3432,37.363,37.1257,37.2938,205588.0
2024-12-04 09:40:00,37.72,37.79,37.65,37.65,58395.0,37.2839,37.3531,37.2147,37.2147,58395.0
2024-12-04 09:50:00,37.65,37.66,37.59,37.61,40625.0,37.2147,37.2246,37.1554,37.1752,40625.0
2024-12-04 10:00:00,37.62,37.75,37.62,37.68,83826.0,37.185,37.3135,37.185,37.2443,83826.0
2024-12-04 10:10:00,37.69,37.74,37.58,37.67,35089.0,37.2542,37.3037,37.1455,37.2345,35089.0
2024-12-04 10:20:00,37.68,37.85,37.68,37.72,82676.0,37.2443,37.4124,37.2443,37.2839,82676.0
2024-12-04 10:30:00,37.71,37.86,37.71,37.83,46509.0,37.274,37.4223,37.274,37.3926,46509.0
2024-12-04 10:40:00,37.84,37.92,37.77,37.79,25797.0,37.4025,37.4816,37.3333,37.3531,25797.0
2024-12-04 10:50:00,37.8,37.88,37.8,37.84,19936.0,37.363,37.442,37.363,37.4025,19936.0
2024-12-04 11:00:00,37.85,37.88,37.82,37.86,44540.0,37.4124,37.442,37.3827,37.4223,44540.0
2024-12-04 11:10:00,37.87,37.92,37.85,37.85,41363.0,37.4321,37.4816,37.4124,37.4124,41363.0
2024-12-04 11:20:00,37.86,37.96,37.86,37.96,47178.0,37.4223,37.5211,37.4223,37.5211,47178.0
2024-12-04 11:30:00,37.97,38.0,37.9,37.93,36278.0,37.531,37.5606,37.4618,37.4915,36278.0
2024-12-04 11:40:00,37.94,37.94,37.83,37.84,15877.0,37.5013,37.5013,37.3926,37.4025,15877.0
2024-12-04 11:50:00,37.83,37.86,37.83,37.86,26682.0,37.3926,37.4223,37.3926,37.4223,26682.0
2024-12-04 12:00:00,37.85,37.87,37.82,37.86,40782.0,37.4124,37.4321,37.3827,37.4223,40782.0
2024-12-04 12:10:00,37.87,37.91,37.86,37.91,18191.0,37.4321,37.4717,37.4223,37.4717,18191.0
2024-12-04 12:20:00,37.91,37.93,37.87,37.87,30271.0,37.4717,37.4915,37.4321,37.4321,30271.0
2024-12-04 12:30:00,37.86,37.88,37.8,37.81,33758.0,37.4223,37.442,37.363,37.3728,33758.0
2024-12-04 12:40:00,37.8,37.82,37.77,37.81,33329.0,37.363,37.3827,37.3333,37.3728,33329.0
2024-12-04 12:50:00,37.81,37.83,37.78,37.8,21091.0,37.3728,37.3926,37.3432,37.363,21091.0
2024-12-04 13:00:00,37.79,37.8,37.78,37.8,15339.0,37.3531,37.363,37.3432,37.363,15339.0
2024-12-04 13:10:00,37.79,37.8,37.71,37.75,24373.0,37.3531,37.363,37.274,37.3135,24373.0
2024-12-04 13:20:00,37.76,37.77,37.75,37.76,17578.0,37.3234,37.3333,37.3135,37.3234,17578.0
2024-12-04 13:30:00,37.76,37.76,37.72,37.74,12355.0,37.3234,37.3234,37.2839,37.3037,12355.0
2024-12-04 13:40:00,37.73,37.77,37.73,37.77,10960.0,37.2938,37.3333,37.2938,37.3333,10960.0
2024-12-04 13:50:00,37.76,37.76,37.65,37.65,15854.0,37.3234,37.3234,37.2147,37.2147,15854.0
2024-12-04 14:00:00,37.63,37.75,37.6,37.75,43805.0,37.1949,37.3135,37.1653,37.3135,43805.0
2024-12-04 14:10:00,37.75,37.76,37.68,37.69,46258.0,37.3135,37.3234,37.2443,37.2542,46258.0
2024-12-04 14:20:00,37.68,37.69,37.64,37.68,17397.0,37.2443,37.2542,37.2048,37.2443,17397.0
2024-12-04 14:30:00,37.69,37.73,37.69,37.72,22005.0,37.2542,37.2938,37.2542,37.2839,22005.0
2024-12-04 14:40:00,37.73,37.73,37.67,37.67,8497.0,37.2938,37.2938,37.2345,37.2345,8497.0
2024-12-04 14:50:00,37.67,37.7,37.65,37.68,16964.0,37.2345,37.2641,37.2147,37.2443,16964.0
2024-12-04 15:00:00,37.64,37.67,37.63,37.66,29010.0,37.2048,37.2345,37.1949,37.2246,29010.0
2024-12-04 15:10:00,37.66,37.66,37.62,37.62,19441.0,37.2246,37.2246,37.185,37.185,19441.0
2024-12-04 15:20:00,37.62,37.65,37.62,37.65,21896.0,37.185,37.2147,37.185,37.2147,21896.0
2024-12-04 15:30:00,37.64,37.64,37.58,37.58,51730.0,37.2048,37.2048,37.1455,37.1455,51730.0
2024-12-04 15:40:00,37.57,37.59,37.55,37.57,78798.0,37.1356,37.1554,37.1158,37.1356,78798.0
2024-12-04 15:50:00,37.57,37.65,37.57,37.62,292251.0,37.1356,37.2147,37.1356,37.185,292251.0
2024-12-05 09:30:00,37.64,37.91,37.63,37.83,225543.0,37.2048,37.4717,37.1949,37.3926,225543.0
2024-12-05 09:40:00,37.85,37.99,37.77,37.83,55976.0,37.4124,37.5508,37.3333,37.3926,55976.0
2024-12-05 09:50:00,37.83,37.89,37.63,37.65,53261.0,37.3926,37.4519,37.1949,37.2147,53261.0
2024-12-05 10:00:00,37.64,37.64,37.54,37.57,40798.0,37.2048,37.2048,37.106,37.1356,40798.0
2024-12-05 10:10:00,37.57,37.58,37.49,37.55,56932.0,37.1356,37.1455,37.0565,37.1158,56932.0
2024-12-05 10:20:00,37.56,37.58,37.38,37.4,69191.0,37.1257,37.1455,36.9478,36.9676,69191.0
2024-12-05 10:30:00,37.39,37.41,37.18,37.21,75985.0,36.9577,36.9775,36.7501,36.7798,75985.0
2024-12-05 10:40:00,37.2,37.3,37.14,37.3,79170.0,36.7699,36.8687,36.7106,36.8687,79170.0
2024-12-05 10:50:00,37.3,37.39,37.29,37.38,49582.0,36.8687,36.9577,36.8589,36.9478,49582.0
2024-12-05 11:00:00,37.38,37.48,37.38,37.48,47668.0,36.9478,37.0467,36.9478,37.0467,47668.0
2024-12-05 11:10:00,37.48,37.5,37.39,37.48,63459.0,37.0467,37.0664,36.9577,37.0467,63459.0
2024-12-05 11:20:00,37.46,37.46,37.29,37.29,46517.0,37.0269,37.0269,36.8589,36.8589,46517.0
2024-12-05 11:30:00,37.3,37.33,37.27,37.32,40583.0,36.8687,36.8984,36.8391,36.8885,40583.0
2024-12-05 11:40:00,37.33,37.35,37.3,37.3,27711.0,36.8984,36.9182,36.8687,36.8687,27711.0
2024-12-05 11:50:00,37.3,37.33,37.27,37.33,49103.0,36.8687,36.8984,36.8391,36.8984,49103.0
2024-12-05 12:00:00,37.33,37.35,37.33,37.35,20818.0,36.8984,36.9182,36.8984,36.9182,20818.0
2024-12-05 12:10:00,37.34,37.37,37.24,37.26,66645.0,36.9083,36.9379,36.8094,36.8292,66645.0
2024-12-05 12:20:00,37.26,37.27,37.22,37.24,31484.0,36.8292,36.8391,36.7897,36.8094,31484.0
2024-12-05 12:30:00,37.25,37.25,37.2,37.21,45598.0,36.8193,36.8193,36.7699,36.7798,45598.0
2024-12-05 12:40:00,37.21,37.31,37.2,37.31,30662.0,36.7798,36.8786,36.7699,36.8786,30662.0
2024-12-05 12:50:00,37.3,37.3,37.26,37.3,26766.0,36.8687,36.8687,36.8292,36.8687,26766.0
2024-12-05 13:00:00,37.3,37.31,37.29,37.3,29452.0,36.8687,36.8786,36.8589,36.8687,29452.0
2024-12-05 13:10:00,37.3,37.38,37.27,37.32,48932.0,36.8687,36.9478,36.8391,36.8885,48932.0
2024-12-05 13:20:00,37.33,37.35,37.29,37.29,48430.0,36.8984,36.9182,36.8589,36.8589,48430.0
2024-12-05 13:30:00,37.28,37.41,37.28,37.41,26634.0,36.849,36.9775,36.849,36.9775,26634.0
2024-12-05 13:40:00,37.4,37.45,37.4,37.41,43309.0,36.9676,37.017,36.9676,36.9775,43309.0
2024-12-05 13:50:00,37.41,37.45,37.41,37.45,26286.0,36.9775,37.017,36.9775,37.017,26286.0
2024-12-05 14:00:00,37.45,37.49,37.43,37.47,32259.0,37.017,37.0565,36.9972,37.0368,32259.0
2024-12-05 14:10:00,37.48,37.52,37.45,37.51,90598.0,37.0467,37.0862,37.017,37.0763,90598.0
2024-12-05 14:20:00,37.52,37.55,37.49,37.49,46983.0,37.0862,37.1158,37.0565,37.0565,46983.0
2024-12-05 14:30:00,37.49,37.55,37.47,37.55,56814.0,37.0565,37.1158,37.0368,37.1158,56814.0
2024-12-05 14:40:00,37.55,37.55,37.47,37.5,28081.0,37.1158,37.1158,37.0368,37.0664,28081.0
2024-12-05 14:50:00,37.5,37.51,37.47,37.47,37730.0,37.0664,37.0763,37.0368,37.0368,37730.0
2024-12-05 15:00:00,37.48,37.53,37.45,37.46,48817.0,37.0467,37.0961,37.017,37.0269,48817.0
2024-12-05 15:10:00,37.46,37.47,37.45,37.46,30516.0,37.0269,37.0368,37.017,37.0269,30516.0
2024-12-05 15:20:00,37.47,37.51,37.47,37.5,36250.0,37.0368,37.0763,37.0368,37.0664,36250.0
2024-12-05 15:30:00,37.5,37.52,37.47,37.51,40939.0,37.0664,37.0862,37.0368,37.0763,40939.0
2024-12-05 15:40:00,37.52,37.55,37.51,37.53,34516.0,37.0862,37.1158,37.0763,37.0961,34516.0
2024-12-05 15:50:00,37.54,37.57,37.52,37.53,144056.0,37.106,37.1356,37.0862,37.0961,144056.0
2024-12-06 09:30:00,37.41,37.41,37.04,37.06,195515.0,36.9775,36.9775,36.6117,36.6315,195515.0
2024-12-06 09:40:00,37.06,37.16,36.92,37.15,142839.0,36.6315,36.7304,36.4931,36.7205,142839.0
2024-12-06 09:50:00,37.15,37.2,37.08,37.14,73197.0,36.7205,36.7699,36.6513,36.7106,73197.0
2024-12-06 10:00:00,37.15,37.31,37.08,37.31,52525.0,36.7205,36.8786,36.6513,36.8786,52525.0
2024-12-06 10:10:00,37.31,37.35,37.27,37.33,38092.0,36.8786,36.9182,36.8391,36.8984,38092.0
2024-12-06 10:20:00,37.32,37.33,37.23,37.29,35229.0,36.8885,36.8984,36.7995,36.8589,35229.0
2024-12-06 10:30:00,37.28,37.29,37.17,37.18,41802.0,36.849,36.8589,36.7402,36.7501,41802.0
2024-12-06 10:40:00,37.18,37.23,37.14,37.17,28879.0,36.7501,36.7995,36.7106,36.7402,28879.0
2024-12-06 10:50:00,37.17,37.18,37.12,37.14,35822.0,36.7402,36.7501,36.6908,36.7106,35822.0
2024-12-06 11:00:00,37.15,37.18,37.08,37.11,49507.0,36.7205,36.7501,36.6513,36.6809,49507.0
2024-12-06 11:10:00,37.11,37.18,37.08,37.18,34764.0,36.6809,36.7501,36.6513,36.7501,34764.0
2024-12-06 11:20:00,37.19,37.24,37.17,37.21,38480.0,36.76,36.8094,36.7402,36.7798,38480.0
2024-12-06 11:30:00,37.21,37.25,37.19,37.19,49766.0,36.7798,36.8193,36.76,36.76,49766.0
2024-12-06 11:40:00,37.16,37.18,37.13,37.14,26121.0,36.7304,36.7501,36.7007,36.7106,26121.0
2024-12-06 11:50:00,37.14,37.15,37.11,37.12,10992.0,36.7106,36.7205,36.6809,36.6908,10992.0
2024-12-06 12:00:00,37.11,37.11,37.0,37.06,59896.0,36.6809,36.6809,36.5722,36.6315,59896.0
2024-12-06 12:10:00,37.06,37.09,37.05,37.05,40196.0,36.6315,36.6612,36.6216,36.6216,40196.0
2024-12-06 12:20:00,37.06,37.06,37.03,37.04,28321.0,36.6315,36.6315,36.6019,36.6117,28321.0
2024-12-06 12:30:00,37.04,37.04,36.97,36.99,51311.0,36.6117,36.6117,36.5426,36.5623,51311.0
2024-12-06 12:40:00,36.98,36.98,36.91,36.91,27641.0,36.5524,36.5524,36.4832,36.4832,27641.0
2024-12-06 12:50:00,36.92,36.95,36.89,36.89,20640.0,36.4931,36.5228,36.4635,36.4635,20640.0
2024-12-06 13:00:00,36.88,36.93,36.84,36.93,51350.0,36.4536,36.503,36.4141,36.503,51350.0
2024-12-06 13:10:00,36.92,36.96,36.9,36.93,21235.0,36.4931,36.5327,36.4734,36.503,21235.0
2024-12-06 13:20:00,36.94,37.01,36.94,36.95,87745.0,36.5129,36.5821,36.5129,36.5228,87745.0
2024-12-06 13:30:00,36.95,36.95,36.92,36.93,25623.0,36.5228,36.5228,36.4931,36.503,25623.0
2024-12-06 13:40:00,36.92,36.92,36.88,36.91,21914.0,36.4931,36.4931,36.4536,36.4832,21914.0
2024-12-06 13:50:00,36.91,36.94,36.91,36.92,27369.0,36.4832,36.5129,36.4832,36.4931,27369.0
2024-12-06 14:00:00,36.91,36.92,36.83,36.83,24803.0,36.4832,36.4931,36.4042,36.4042,24803.0
2024-12-06 14:10:00,36.83,36.83,36.75,36.75,66762.0,36.4042,36.4042,36.3251,36.3251,66762.0
2024-12-06 14:20:00,36.75,36.82,36.75,36.79,27614.0,36.3251,36.3943,36.3251,36.3646,27614.0
2024-12-06 14:30:00,36.79,36.88,36.78,36.88,36104.0,36.3646,36.4536,36.3548,36.4536,36104.0
2024-12-06 14:40:00,36.87,36.87,36.85,36.85,28113.0,36.4437,36.4437,36.4239,36.4239,28113.0
2024-12-06 14:50:00,36.85,36.88,36.84,36.88,37420.0,36.4239,36.4536,36.4141,36.4536,37420.0
2024-12-06 15:00:00,36.88,36.88,36.82,36.82,43641.0,36.4536,36.4536,36.3943,36.3943,43641.0
2024-12-06 15:10:00,36.83,36.85,36.8,36.85,62485.0,36.4042,36.4239,36.3745,36.4239,62485.0
2024-12-06 15:20:00,36.85,36.91,36.84,36.88,36844.0,36.4239,36.4832,36.4141,36.4536,36844.0
2024-12-06 15:30:00,36.88,36.88,36.86,36.86,31629.0,36.4536,36.4536,36.4338,36.4338,31629.0
2024-12-06 15:40:00,36.85,36.85,36.81,36.84,64348.0,36.4239,36.4239,36.3844,36.4141,64348.0
2024-12-06 15:50:00,36.84,36.91,36.83,36.84,442670.0,36.4141,36.4832,36.4042,36.4141,442670.0
2024-12-09 09:30:00,38.14,38.43,38.0,38.42,1007783.0,37.699,37.9857,37.5606,37.9758,1007783.0
2024-12-09 09:40:00,38.42,38.66,38.37,38.65,343653.0,37.9758,38.213,37.9264,38.2031,343653.0
2024-12-09 09:50:00,38.65,38.8,38.55,38.62,459152.0,38.2031,38.3514,38.1043,38.1735,459152.0
2024-12-09 10:00:00,38.63,38.77,38.55,38.72,284641.0,38.1834,38.3217,38.1043,38.2723,284641.0
2024-12-09 10:10:00,38.73,38.83,38.69,38.77,284974.0,38.2822,38.381,38.2427,38.3217,284974.0
2024-12-09 10:20:00,38.77,38.82,38.7,38.73,188228.0,38.3217,38.3712,38.2526,38.2822,188228.0
2024-12-09 10:30:00,38.73,38.82,38.73,38.75,199867.0,38.2822,38.3712,38.2822,38.302,199867.0
2024-12-09 10:40:00,38.74,38.87,38.6,38.63,192641.0,38.2921,38.4206,38.1537,38.1834,192641.0
2024-12-09 10:50:00,38.62,38.76,38.6,38.69,164590.0,38.1735,38.3119,38.1537,38.2427,164590.0
2024-12-09 11:00:00,38.68,38.72,38.53,38.69,296595.0,38.2328,38.2723,38.0845,38.2427,296595.0
2024-12-09 11:10:00,38.7,38.75,38.65,38.69,211396.0,38.2526,38.302,38.2031,38.2427,211396.0
2024-12-09 11:20:00,38.68,38.71,38.59,38.62,107073.0,38.2328,38.2624,38.1438,38.1735,107073.0
2024-12-09 11:30:00,38.61,38.63,38.52,38.59,97688.0,38.1636,38.1834,38.0746,38.1438,97688.0
2024-12-09 11:40:00,38.59,38.73,38.59,38.72,63925.0,38.1438,38.2822,38.1438,38.2723,63925.0
2024-12-09 11:50:00,38.73,38.77,38.65,38.66,69265.0,38.2822,38.3217,38.2031,38.213,69265.0
2024-12-09 12:00:00,38.66,38.73,38.63,38.67,70172.0,38.213,38.2822,38.1834,38.2229,70172.0
2024-12-09 12:10:00,38.66,38.73,38.62,38.67,119696.0,38.213,38.2822,38.1735,38.2229,119696.0
2024-12-09 12:20:00,38.67,38.69,38.6,38.63,69861.0,38.2229,38.2427,38.1537,38.1834,69861.0
2024-12-09 12:30:00,38.63,38.65,38.56,38.58,65389.0,38.1834,38.2031,38.1142,38.1339,65389.0
2024-12-09 12:40:00,38.57,38.57,38.48,38.48,82320.0,38.1241,38.1241,38.0351,38.0351,82320.0
2024-12-09 12:50:00,38.47,38.51,38.41,38.42,104737.0,38.0252,38.0647,37.9659,37.9758,104737.0
2024-12-09 13:00:00,38.42,38.42,38.34,38.36,108062.0,37.9758,37.9758,37.8967,37.9165,108062.0
2024-12-09 13:10:00,38.37,38.37,38.31,38.37,82463.0,37.9264,37.9264,37.8671,37.9264,82463.0
2024-12-09 13:20:00,38.37,38.38,38.26,38.31,192087.0,37.9264,37.9363,37.8176,37.8671,192087.0
2024-12-09 13:30:00,38.31,38.33,38.28,38.3,63039.0,37.8671,37.8868,37.8374,37.8572,63039.0
2024-12-09 13:40:00,38.3,38.41,38.3,38.4,94727.0,37.8572,37.9659,37.8572,37.956,94727.0
2024-12-09 13:50:00,38.4,38.42,38.34,38.35,91940.0,37.956,37.9758,37.8967,37.9066,91940.0
2024-12-09 14:00:00,38.35,38.37,38.31,38.34,79372.0,37.9066,37.9264,37.8671,37.8967,79372.0
2024-12-09 14:10:00,38.33,38.34,38.27,38.3,103891.0,37.8868,37.8967,37.8275,37.8572,103891.0
2024-12-09 14:20:00,38.3,38.31,38.27,38.3,75015.0,37.8572,37.8671,37.8275,37.8572,75015.0
2024-12-09 14:30:00,38.31,38.32,38.23,38.24,83768.0,37.8671,37.8769,37.788,37.7979,83768.0
2024-12-09 14:40:00,38.24,38.26,38.2,38.24,96562.0,37.7979,37.8176,37.7583,37.7979,96562.0
2024-12-09 14:50:00,38.24,38.24,38.15,38.21,105909.0,37.7979,37.7979,37.7089,37.7682,105909.0
2024-12-09 15:00:00,38.21,38.21,38.13,38.16,113994.0,37.7682,37.7682,37.6891,37.7188,113994.0
2024-12-09 15:10:00,38.16,38.16,38.12,38.15,117522.0,37.7188,37.7188,37.6793,37.7089,117522.0
2024-12-09 15:20:00,38.14,38.17,38.05,38.09,168775.0,37.699,37.7287,37.6101,37.6496,168775.0
2024-12-09 15:30:00,38.09,38.11,37.98,38.01,131495.0,37.6496,37.6694,37.5409,37.5705,131495.0
2024-12-09 15:40:00,38.01,38.01,37.95,37.97,128245.0,37.5705,37.5705,37.5112,37.531,128245.0
2024-12-09 15:50:00,37.97,38.02,37.91,37.94,587173.0,37.531,37.5804,37.4717,37.5013,587173.0
2024-12-10 09:30:00,38.4,38.51,38.19,38.42,376381.0,37.956,38.0647,37.7484,37.9758,376381.0
2024-12-10 09:40:00,38.42,38.52,38.19,38.2,107010.0,37.9758,38.0746,37.7484,37.7583,107010.0
2024-12-10 09:50:00,38.23,38.27,38.13,38.26,93168.0,37.788,37.8275,37.6891,37.8176,93168.0
2024-12-10 10:00:00,38.27,38.27,38.14,38.25,102588.0,37.8275,37.8275,37.699,37.8078,102588.0
2024-12-10 10:10:00,38.25,38.28,38.22,38.25,111562.0,37.8078,37.8374,37.7781,37.8078,111562.0
2024-12-10 10:20:00,38.25,38.28,38.12,38.13,78104.0,37.8078,37.8374,37.6793,37.6891,78104.0
2024-12-10 10:30:00,38.16,38.17,38.08,38.08,50441.0,37.7188,37.7287,37.6397,37.6397,50441.0
2024-12-10 10:40:00,38.09,38.13,38.05,38.12,62240.0,37.6496,37.6891,37.6101,37.6793,62240.0
2024-12-10 10:50:00,38.12,38.15,38.05,38.09,46452.0,37.6793,37.7089,37.6101,37.6496,46452.0
2024-12-10 11:00:00,38.05,38.12,38.0,38.09,59378.0,37.6101,37.6793,37.5606,37.6496,59378.0
2024-12-10 11:10:00,38.09,38.1,37.96,38.03,145300.0,37.6496,37.6595,37.5211,37.5903,145300.0
2024-12-10 11:20:00,38.04,38.07,37.92,37.93,120804.0,37.6002,37.6298,37.4816,37.4915,120804.0
2024-12-10 11:30:00,37.93,37.97,37.91,37.94,53740.0,37.4915,37.531,37.4717,37.5013,53740.0
2024-12-10 11:40:00,37.95,38.02,37.94,38.02,62750.0,37.5112,37.5804,37.5013,37.5804,62750.0
2024-12-10 11:50:00,38.02,38.08,37.99,38.08,90940.0,37.5804,37.6397,37.5508,37.6397,90940.0
2024-12-10 12:00:00,38.08,38.1,38.03,38.04,40087.0,37.6397,37.6595,37.5903,37.6002,40087.0
2024-12-10 12:10:00,38.03,38.12,38.02,38.12,66011.0,37.5903,37.6793,37.5804,37.6793,66011.0
2024-12-10 12:20:00,38.13,38.14,38.08,38.1,31732.0,37.6891,37.699,37.6397,37.6595,31732.0
2024-12-10 12:30:00,38.1,38.16,38.1,38.13,17767.0,37.6595,37.7188,37.6595,37.6891,17767.0
2024-12-10 12:40:00,38.13,38.18,38.11,38.16,35710.0,37.6891,37.7386,37.6694,37.7188,35710.0
2024-12-10 12:50:00,38.15,38.17,38.14,38.16,30587.0,37.7089,37.7287,37.699,37.7188,30587.0
2024-12-10 13:00:00,38.17,38.17,38.14,38.14,15396.0,37.7287,37.7287,37.699,37.699,15396.0
2024-12-10 13:10:00,38.15,38.16,38.12,38.13,9066.0,37.7089,37.7188,37.6793,37.6891,9066.0
2024-12-10 13:20:00,38.14,38.16,38.13,38.13,34528.0,37.699,37.7188,37.6891,37.6891,34528.0
2024-12-10 13:30:00,38.13,38.18,38.11,38.18,61029.0,37.6891,37.7386,37.6694,37.7386,61029.0
2024-12-10 13:40:00,38.19,38.21,38.15,38.15,19680.0,37.7484,37.7682,37.7089,37.7089,19680.0
2024-12-10 13:50:00,38.15,38.15,38.1,38.1,31114.0,37.7089,37.7089,37.6595,37.6595,31114.0
2024-12-10 14:00:00,38.07,38.18,38.06,38.18,22493.0,37.6298,37.7386,37.62,37.7386,22493.0
2024-12-10 14:10:00,38.17,38.2,38.16,38.17,32692.0,37.7287,37.7583,37.7188,37.7287,32692.0
2024-12-10 14:20:00,38.18,38.2,38.1,38.12,31530.0,37.7386,37.7583,37.6595,37.6793,31530.0
2024-12-10 14:30:00,38.11,38.13,38.09,38.09,22609.0,37.6694,37.6891,37.6496,37.6496,22609.0
2024-12-10 14:40:00,38.09,38.09,38.05,38.06,46633.0,37.6496,37.6496,37.6101,37.62,46633.0
2024-12-10 14:50:00,38.07,38.11,38.05,38.08,48611.0,37.6298,37.6694,37.6101,37.6397,48611.0
2024-12-10 15:00:00,38.08,38.08,38.02,38.04,24288.0,37.6397,37.6397,37.5804,37.6002,24288.0
2024-12-10 15:10:00,38.04,38.04,37.98,37.98,40649.0,37.6002,37.6002,37.5409,37.5409,40649.0
2024-12-10 15:20:00,37.99,38.01,37.97,37.97,40268.0,37.5508,37.5705,37.531,37.531,40268.0
2024-12-10 15:30:00,37.95,37.97,37.92,37.94,64043.0,37.5112,37.531,37.4816,37.5013,64043.0
2024-12-10 15:40:00,37.94,38.02,37.92,37.97,151390.0,37.5013,37.5804,37.4816,37.531,151390.0
2024-12-10 15:50:00,37.97,38.01,37.91,37.97,505506.0,37.531,37.5705,37.4717,37.531,505506.0
2024-12-11 09:30:00,38.24,38.3,38.08,38.27,228406.0,37.7979,37.8572,37.6397,37.8275,228406.0
2024-12-11 09:40:00,38.27,38.45,38.24,38.36,86447.0,37.8275,38.0054,37.7979,37.9165,86447.0
2024-12-11 09:50:00,38.36,38.69,38.36,38.69,131581.0,37.9165,38.2427,37.9165,38.2427,131581.0
2024-12-11 10:00:00,38.68,38.99,38.68,38.96,260017.0,38.2328,38.5392,38.2328,38.5095,260017.0
2024-12-11 10:10:00,38.97,39.11,38.93,39.0,210865.0,38.5194,38.6578,38.4799,38.5491,210865.0
2024-12-11 10:20:00,39.0,39.05,38.92,38.97,163731.0,38.5491,38.5985,38.47,38.5194,163731.0
2024-12-11 10:30:00,38.96,39.07,38.94,38.95,202013.0,38.5095,38.6183,38.4898,38.4997,202013.0
2024-12-11 10:40:00,38.95,38.99,38.82,38.82,94564.0,38.4997,38.5392,38.3712,38.3712,94564.0
2024-12-11 10:50:00,38.83,38.91,38.77,38.81,100215.0,38.381,38.4601,38.3217,38.3613,100215.0
2024-12-11 11:00:00,38.82,38.9,38.78,38.83,88238.0,38.3712,38.4502,38.3316,38.381,88238.0
2024-12-11 11:10:00,38.83,38.94,38.83,38.87,82310.0,38.381,38.4898,38.381,38.4206,82310.0
2024-12-11 11:20:00,38.87,38.97,38.87,38.92,55059.0,38.4206,38.5194,38.4206,38.47,55059.0
2024-12-11 11:30:00,38.92,38.96,38.86,38.87,64574.0,38.47,38.5095,38.4107,38.4206,64574.0
2024-12-11 11:40:00,38.88,38.88,38.8,38.87,60432.0,38.4305,38.4305,38.3514,38.4206,60432.0
2024-12-11 11:50:00,38.87,38.98,38.87,38.93,52956.0,38.4206,38.5293,38.4206,38.4799,52956.0
2024-12-11 12:00:00,38.94,38.99,38.9,38.96,53366.0,38.4898,38.5392,38.4502,38.5095,53366.0
2024-12-11 12:10:00,38.95,38.95,38.9,38.9,40434.0,38.4997,38.4997,38.4502,38.4502,40434.0
2024-12-11 12:20:00,38.9,38.94,38.9,38.91,98877.0,38.4502,38.4898,38.4502,38.4601,98877.0
2024-12-11 12:30:00,38.91,38.93,38.9,38.9,52614.0,38.4601,38.4799,38.4502,38.4502,52614.0
2024-12-11 12:40:00,38.91,38.99,38.91,38.97,61431.0,38.4601,38.5392,38.4601,38.5194,61431.0
2024-12-11 12:50:00,38.96,38.96,38.92,38.94,39895.0,38.5095,38.5095,38.47,38.4898,39895.0
2024-12-11 13:00:00,38.95,38.98,38.91,38.95,70917.0,38.4997,38.5293,38.4601,38.4997,70917.0
2024-12-11 13:10:00,38.95,38.97,38.93,38.93,44512.0,38.4997,38.5194,38.4799,38.4799,44512.0
2024-12-11 13:20:00,38.93,39.0,38.93,38.98,77581.0,38.4799,38.5491,38.4799,38.5293,77581.0
2024-12-11 13:30:00,38.98,39.02,38.98,38.98,47120.0,38.5293,38.5689,38.5293,38.5293,47120.0
2024-12-11 13:40:00,38.98,38.98,38.91,38.91,59637.0,38.5293,38.5293,38.4601,38.4601,59637.0
2024-12-11 13:50:00,38.9,38.9,38.87,38.87,59712.0,38.4502,38.4502,38.4206,38.4206,59712.0
2024-12-11 14:00:00,38.87,38.9,38.84,38.85,60352.0,38.4206,38.4502,38.3909,38.4008,60352.0
2024-12-11 14:10:00,38.85,38.94,38.83,38.94,58865.0,38.4008,38.4898,38.381,38.4898,58865.0
2024-12-11 14:20:00,38.95,38.97,38.94,38.95,48667.0,38.4997,38.5194,38.4898,38.4997,48667.0
2024-12-11 14:30:00,38.95,39.01,38.93,39.01,56046.0,38.4997,38.559,38.4799,38.559,56046.0
2024-12-11 14:40:00,39.0,39.02,38.98,39.02,39426.0,38.5491,38.5689,38.5293,38.5689,39426.0
2024-12-11 14:50:00,39.02,39.05,39.01,39.03,66241.0,38.5689,38.5985,38.559,38.5787,66241.0
2024-12-11 15:00:00,39.03,39.07,39.02,39.05,76415.0,38.5787,38.6183,38.5689,38.5985,76415.0
2024-12-11 15:10:00,39.04,39.11,39.03,39.1,32849.0,38.5886,38.6578,38.5787,38.6479,32849.0
2024-12-11 15:20:00,39.11,39.13,39.1,39.13,97950.0,38.6578,38.6776,38.6479,38.6776,97950.0
2024-12-11 15:30:00,39.12,39.15,39.08,39.1,71142.0,38.6677,38.6974,38.6282,38.6479,71142.0
2024-12-11 15:40:00,39.1,39.13,39.08,39.1,143650.0,38.6479,38.6776,38.6282,38.6479,143650.0
2024-12-11 15:50:00,39.1,39.17,39.09,39.09,460412.0,38.6479,38.7171,38.638,38.638,460412.0
2024-12-12 09:30:00,38.31,38.35,38.12,38.2,515057.0,37.8671,37.9066,37.6793,37.7583,515057.0
2024-12-12 09:40:00,38.2,38.37,38.11,38.33,178391.0,37.7583,37.9264,37.6694,37.8868,178391.0
2024-12-12 09:50:00,38.34,38.42,38.3,38.33,118680.0,37.8967,37.9758,37.8572,37.8868,118680.0
2024-12-12 10:00:00,38.34,38.42,38.15,38.15,119682.0,37.8967,37.9758,37.7089,37.7089,119682.0
2024-12-12 10:10:00,38.14,38.18,38.0,38.01,225947.0,37.699,37.7386,37.5606,37.5705,225947.0
2024-12-12 10:20:00,38.01,38.13,37.98,37.98,121677.0,37.5705,37.6891,37.5409,37.5409,121677.0
2024-12-12 10:30:00,37.98,38.02,37.92,37.96,85854.0,37.5409,37.5804,37.4816,37.5211,85854.0
2024-12-12 10:40:00,37.96,37.98,37.86,37.94,107555.0,37.5211,37.5409,37.4223,37.5013,107555.0
2024-12-12 10:50:00,37.95,38.03,37.87,38.0,94917.0,37.5112,37.5903,37.4321,37.5606,94917.0
2024-12-12 11:00:00,37.99,38.11,37.99,38.06,48745.0,37.5508,37.6694,37.5508,37.62,48745.0
2024-12-12 11:10:00,38.06,38.08,38.0,38.02,95733.0,37.62,37.6397,37.5606,37.5804,95733.0
2024-12-12 11:20:00,38.02,38.04,37.94,37.99,71805.0,37.5804,37.6002,37.5013,37.5508,71805.0
2024-12-12 11:30:00,37.99,37.99,37.91,37.95,56122.0,37.5508,37.5508,37.4717,37.5112,56122.0
2024-12-12 11:40:00,37.95,38.0,37.93,37.95,85971.0,37.5112,37.5606,37.4915,37.5112,85971.0
2024-12-12 11:50:00,37.95,37.98,37.9,37.95,65071.0,37.5112,37.5409,37.4618,37.5112,65071.0
2024-12-12 12:00:00,37.95,38.05,37.95,38.05,76055.0,37.5112,37.6101,37.5112,37.6101,76055.0
2024-12-12 12:10:00,38.06,38.08,38.03,38.03,63663.0,37.62,37.6397,37.5903,37.5903,63663.0
2024-12-12 12:20:00,38.02,38.02,37.95,37.95,39414.0,37.5804,37.5804,37.5112,37.5112,39414.0
2024-12-12 12:30:00,37.96,37.98,37.9,37.93,43968.0,37.5211,37.5409,37.4618,37.4915,43968.0
2024-12-12 12:40:00,37.93,37.97,37.92,37.97,32341.0,37.4915,37.531,37.4816,37.531,32341.0
2024-12-12 12:50:00,37.96,37.98,37.94,37.98,60349.0,37.5211,37.5409,37.5013,37.5409,60349.0
2024-12-12 13:00:00,37.98,37.99,37.93,37.97,53209.0,37.5409,37.5508,37.4915,37.531,53209.0
2024-12-12 13:10:00,37.98,37.99,37.93,37.97,48570.0,37.5409,37.5508,37.4915,37.531,48570.0
2024-12-12 13:20:00,37.96,37.97,37.91,37.94,48366.0,37.5211,37.531,37.4717,37.5013,48366.0
2024-12-12 13:30:00,37.94,37.98,37.93,37.97,23982.0,37.5013,37.5409,37.4915,37.531,23982.0
2024-12-12 13:40:00,37.97,38.02,37.92,38.0,42105.0,37.531,37.5804,37.4816,37.5606,42105.0
2024-12-12 13:50:00,37.99,37.99,37.91,37.91,48365.0,37.5508,37.5508,37.4717,37.4717,48365.0
2024-12-12 14:00:00,37.91,37.94,37.88,37.94,44888.0,37.4717,37.5013,37.442,37.5013,44888.0
2024-12-12 14:10:00,37.94,37.95,37.87,37.87,68878.0,37.5013,37.5112,37.4321,37.4321,68878.0
2024-12-12 14:20:00,37.87,37.87,37.8,37.8,57820.0,37.4321,37.4321,37.363,37.363,57820.0
2024-12-12 14:30:00,37.8,37.85,37.8,37.81,60640.0,37.363,37.4124,37.363,37.3728,60640.0
2024-12-12 14:40:00,37.8,37.82,37.78,37.81,56661.0,37.363,37.3827,37.3432,37.3728,56661.0
2024-12-12 14:50:00,37.82,37.82,37.74,37.77,69261.0,37.3827,37.3827,37.3037,37.3333,69261.0
2024-12-12 15:00:00,37.77,37.78,37.72,37.78,56203.0,37.3333,37.3432,37.2839,37.3432,56203.0
2024-12-12 15:10:00,37.78,37.79,37.73,37.74,65923.0,37.3432,37.3531,37.2938,37.3037,65923.0
2024-12-12 15:20:00,37.74,37.74,37.67,37.7,63824.0,37.3037,37.3037,37.2345,37.2641,63824.0
2024-12-12 15:30:00,37.7,37.77,37.7,37.74,103741.0,37.2641,37.3333,37.2641,37.3037,103741.0
2024-12-12 15:40:00,37.74,37.76,37.63,37.64,291094.0,37.3037,37.3234,37.1949,37.2048,291094.0
2024-12-12 15:50:00,37.64,37.7,37.63,37.67,500183.0,37.2048,37.2641,37.1949,37.2345,500183.0
2024-12-13 09:30:00,37.24,37.38,37.02,37.02,476403.0,36.8094,36.9478,36.592,36.592,476403.0
2024-12-13 09:40:00,37.02,37.06,36.91,36.92,170559.0,36.592,36.6315,36.4832,36.4931,170559.0
2024-12-13 09:50:00,36.91,36.99,36.91,36.96,143252.0,36.4832,36.5623,36.4832,36.5327,143252.0
2024-12-13 10:00:00,36.95,36.96,36.75,36.75,138525.0,36.5228,36.5327,36.3251,36.3251,138525.0
2024-12-13 10:10:00,36.75,36.81,36.73,36.77,107294.0,36.3251,36.3844,36.3053,36.3449,107294.0
2024-12-13 10:20:00,36.77,36.77,36.49,36.52,185618.0,36.3449,36.3449,36.0681,36.0978,185618.0
2024-12-13 10:30:00,36.51,36.72,36.51,36.71,123308.0,36.0879,36.2954,36.0879,36.2856,123308.0
2024-12-13 10:40:00,36.71,36.76,36.7,36.73,72481.0,36.2856,36.335,36.2757,36.3053,72481.0
2024-12-13 10:50:00,36.73,36.73,36.63,36.66,66867.0,36.3053,36.3053,36.2065,36.2361,66867.0
2024-12-13 11:00:00,36.66,36.67,36.59,36.65,84696.0,36.2361,36.246,36.1669,36.2263,84696.0
2024-12-13 11:10:00,36.64,36.69,36.6,36.6,64069.0,36.2164,36.2658,36.1768,36.1768,64069.0
2024-12-13 11:20:00,36.59,36.65,36.58,36.62,104118.0,36.1669,36.2263,36.1571,36.1966,104118.0
2024-12-13 11:30:00,36.62,36.72,36.62,36.72,94668.0,36.1966,36.2954,36.1966,36.2954,94668.0
2024-12-13 11:40:00,36.72,36.77,36.68,36.7,78793.0,36.2954,36.3449,36.2559,36.2757,78793.0
2024-12-13 11:50:00,36.7,36.73,36.64,36.66,46448.0,36.2757,36.3053,36.2164,36.2361,46448.0
2024-12-13 12:00:00,36.66,36.7,36.65,36.66,36242.0,36.2361,36.2757,36.2263,36.2361,36242.0
2024-12-13 12:10:00,36.66,36.73,36.66,36.73,36555.0,36.2361,36.3053,36.2361,36.3053,36555.0
2024-12-13 12:20:00,36.71,36.72,36.66,36.66,37762.0,36.2856,36.2954,36.2361,36.2361,37762.0
2024-12-13 12:30:00,36.66,36.66,36.63,36.65,42351.0,36.2361,36.2361,36.2065,36.2263,42351.0
2024-12-13 12:40:00,36.64,36.68,36.63,36.63,43924.0,36.2164,36.2559,36.2065,36.2065,43924.0
2024-12-13 12:50:00,36.62,36.69,36.62,36.69,66679.0,36.1966,36.2658,36.1966,36.2658,66679.0
2024-12-13 13:00:00,36.7,36.74,36.7,36.72,66626.0,36.2757,36.3152,36.2757,36.2954,66626.0
2024-12-13 13:10:00,36.72,36.75,36.7,36.73,19461.0,36.2954,36.3251,36.2757,36.3053,19461.0
2024-12-13 13:20:00,36.74,36.77,36.71,36.76,16344.0,36.3152,36.3449,36.2856,36.335,16344.0
2024-12-13 13:30:00,36.77,36.77,36.73,36.73,12935.0,36.3449,36.3449,36.3053,36.3053,12935.0
2024-12-13 13:40:00,36.73,36.75,36.71,36.72,55404.0,36.3053,36.3251,36.2856,36.2954,55404.0
2024-12-13 13:50:00,36.72,36.73,36.67,36.69,33049.0,36.2954,36.3053,36.246,36.2658,33049.0
2024-12-13 14:00:00,36.7,36.73,36.69,36.73,20410.0,36.2757,36.3053,36.2658,36.3053,20410.0
2024-12-13 14:10:00,36.72,36.73,36.7,36.71,24738.0,36.2954,36.3053,36.2757,36.2856,24738.0
2024-12-13 14:20:00,36.71,36.75,36.66,36.67,53991.0,36.2856,36.3251,36.2361,36.246,53991.0
2024-12-13 14:30:00,36.67,36.69,36.65,36.67,25726.0,36.246,36.2658,36.2263,36.246,25726.0
2024-12-13 14:40:00,36.67,36.68,36.65,36.66,20274.0,36.246,36.2559,36.2263,36.2361,20274.0
2024-12-13 14:50:00,36.66,36.67,36.63,36.63,31212.0,36.2361,36.246,36.2065,36.2065,31212.0
2024-12-13 15:00:00,36.64,36.65,36.61,36.63,35433.0,36.2164,36.2263,36.1867,36.2065,35433.0
2024-12-13 15:10:00,36.62,36.66,36.61,36.64,50210.0,36.1966,36.2361,36.1867,36.2164,50210.0
2024-12-13 15:20:00,36.64,36.67,36.6,36.66,86908.0,36.2164,36.246,36.1768,36.2361,86908.0
2024-12-13 15:30:00,36.65,36.67,36.63,36.65,85337.0,36.2263,36.246,36.2065,36.2263,85337.0
2024-12-13 15:40:00,36.65,36.67,36.62,36.62,182214.0,36.2263,36.246,36.1966,36.1966,182214.0
2024-12-13 15:50:00,36.63,36.66,36.63,36.66,439498.0,36.2065,36.2361,36.2065,36.2361,439498.0
2024-12-16 09:30:00,36.9,36.9,36.45,36.55,249020.0,36.4734,36.4734,36.0286,36.1274,249020.0
2024-12-16 09:40:00,36.56,36.57,36.44,36.54,61445.0,36.1373,36.1472,36.0187,36.1175,61445.0
2024-12-16 09:50:00,36.53,36.55,36.48,36.54,59346.0,36.1076,36.1274,36.0582,36.1175,59346.0
2024-12-16 10:00:00,36.55,36.66,36.52,36.56,47958.0,36.1274,36.2361,36.0978,36.1373,47958.0
2024-12-16 10:10:00,36.55,36.55,36.42,36.42,36147.0,36.1274,36.1274,35.9989,35.9989,36147.0
2024-12-16 10:20:00,36.42,36.5,36.38,36.5,51469.0,35.9989,36.078,35.9594,36.078,51469.0
2024-12-16 10:30:00,36.51,36.53,36.46,36.51,35883.0,36.0879,36.1076,36.0385,36.0879,35883.0
2024-12-16 10:40:00,36.51,36.53,36.48,36.5,37678.0,36.0879,36.1076,36.0582,36.078,37678.0
2024-12-16 10:50:00,36.49,36.59,36.47,36.52,43278.0,36.0681,36.1669,36.0483,36.0978,43278.0
2024-12-16 11:00:00,36.53,36.54,36.44,36.45,48099.0,36.1076,36.1175,36.0187,36.0286,48099.0
2024-12-16 11:10:00,36.46,36.47,36.35,36.38,54938.0,36.0385,36.0483,35.9297,35.9594,54938.0
2024-12-16 11:20:00,36.39,36.39,36.3,36.31,57135.0,35.9693,35.9693,35.8803,35.8902,57135.0
2024-12-16 11:30:00,36.31,36.38,36.31,36.36,81109.0,35.8902,35.9594,35.8902,35.9396,81109.0
2024-12-16 11:40:00,36.37,36.47,36.37,36.47,31751.0,35.9495,36.0483,35.9495,36.0483,31751.0
2024-12-16 11:50:00,36.47,36.53,36.47,36.51,77718.0,36.0483,36.1076,36.0483,36.0879,77718.0
2024-12-16 12:00:00,36.51,36.56,36.5,36.54,34463.0,36.0879,36.1373,36.078,36.1175,34463.0
2024-12-16 12:10:00,36.54,36.59,36.51,36.58,29300.0,36.1175,36.1669,36.0879,36.1571,29300.0
2024-12-16 12:20:00,36.58,36.62,36.58,36.61,45202.0,36.1571,36.1966,36.1571,36.1867,45202.0
2024-12-16 12:30:00,36.6,36.6,36.57,36.58,31253.0,36.1768,36.1768,36.1472,36.1571,31253.0
2024-12-16 12:40:00,36.59,36.59,36.54,36.56,21395.0,36.1669,36.1669,36.1175,36.1373,21395.0
2024-12-16 12:50:00,36.56,36.56,36.53,36.54,21781.0,36.1373,36.1373,36.1076,36.1175,21781.0
2024-12-16 13:00:00,36.54,36.55,36.52,36.55,19701.0,36.1175,36.1274,36.0978,36.1274,19701.0
2024-12-16 13:10:00,36.56,36.58,36.56,36.57,54367.0,36.1373,36.1571,36.1373,36.1472,54367.0
2024-12-16 13:20:00,36.57,36.59,36.56,36.57,14887.0,36.1472,36.1669,36.1373,36.1472,14887.0
2024-12-16 13:30:00,36.57,36.58,36.53,36.58,12460.0,36.1472,36.1571,36.1076,36.1571,12460.0
2024-12-16 13:40:00,36.57,36.61,36.57,36.59,8988.0,36.1472,36.1867,36.1472,36.1669,8988.0
2024-12-16 13:50:00,36.6,36.61,36.57,36.6,24245.0,36.1768,36.1867,36.1472,36.1768,24245.0
2024-12-16 14:00:00,36.59,36.59,36.5,36.53,29663.0,36.1669,36.1669,36.078,36.1076,29663.0
2024-12-16 14:10:00,36.52,36.6,36.52,36.59,21676.0,36.0978,36.1768,36.0978,36.1669,21676.0
2024-12-16 14:20:00,36.59,36.59,36.55,36.57,15830.0,36.1669,36.1669,36.1274,36.1472,15830.0
2024-12-16 14:30:00,36.57,36.57,36.52,36.56,15306.0,36.1472,36.1472,36.0978,36.1373,15306.0
2024-12-16 14:40:00,36.56,36.58,36.55,36.55,14221.0,36.1373,36.1571,36.1274,36.1274,14221.0
2024-12-16 14:50:00,36.55,36.55,36.47,36.49,60450.0,36.1274,36.1274,36.0483,36.0681,60450.0
2024-12-16 15:00:00,36.48,36.52,36.47,36.52,12772.0,36.0582,36.0978,36.0483,36.0978,12772.0
2024-12-16 15:10:00,36.52,36.53,36.48,36.49,29214.0,36.0978,36.1076,36.0582,36.0681,29214.0
2024-12-16 15:20:00,36.48,36.51,36.47,36.48,33593.0,36.0582,36.0879,36.0483,36.0582,33593.0
2024-12-16 15:30:00,36.47,36.47,36.41,36.43,50646.0,36.0483,36.0483,35.989,36.0088,50646.0
2024-12-16 15:40:00,36.42,36.44,36.4,36.41,57529.0,35.9989,36.0187,35.9791,35.989,57529.0
2024-12-16 15:50:00,36.42,36.45,36.39,36.41,326161.0,35.9989,36.0286,35.9693,35.989,326161.0
2024-12-17 09:30:00,36.0,36.15,35.88,35.94,532263.0,35.5838,35.732,35.4652,35.5245,532263.0
2024-12-17 09:40:00,35.94,35.97,35.84,35.91,142514.0,35.5245,35.5541,35.4256,35.4948,142514.0
2024-12-17 09:50:00,35.91,35.93,35.79,35.89,187642.0,35.4948,35.5146,35.3762,35.475,187642.0
2024-12-17 10:00:00,35.91,36.16,35.88,36.16,154121.0,35.4948,35.7419,35.4652,35.7419,154121.0
2024-12-17 10:10:00,36.16,36.16,36.01,36.11,81106.0,35.7419,35.7419,35.5937,35.6925,81106.0
2024-12-17 10:20:00,36.1,36.13,36.06,36.07,46724.0,35.6826,35.7123,35.6431,35.653,46724.0
2024-12-17 10:30:00,36.08,36.13,36.02,36.06,52821.0,35.6628,35.7123,35.6035,35.6431,52821.0
2024-12-17 10:40:00,36.06,36.07,36.0,36.03,65841.0,35.6431,35.653,35.5838,35.6134,65841.0
2024-12-17 10:50:00,36.04,36.06,35.97,36.04,93858.0,35.6233,35.6431,35.5541,35.6233,93858.0
2024-12-17 11:00:00,36.03,36.11,36.02,36.08,70532.0,35.6134,35.6925,35.6035,35.6628,70532.0
2024-12-17 11:10:00,36.07,36.07,36.01,36.01,71790.0,35.653,35.653,35.5937,35.5937,71790.0
2024-12-17 11:20:00,36.0,36.03,35.97,35.99,51153.0,35.5838,35.6134,35.5541,35.5739,51153.0
2024-12-17 11:30:00,35.99,36.15,35.96,36.15,121355.0,35.5739,35.732,35.5442,35.732,121355.0
2024-12-17 11:40:00,36.16,36.19,36.1,36.1,83251.0,35.7419,35.7716,35.6826,35.6826,83251.0
2024-12-17 11:50:00,36.1,36.11,36.06,36.08,37214.0,35.6826,35.6925,35.6431,35.6628,37214.0
2024-12-17 12:00:00,36.08,36.16,36.06,36.13,45029.0,35.6628,35.7419,35.6431,35.7123,45029.0
2024-12-17 12:10:00,36.13,36.19,36.11,36.15,44888.0,35.7123,35.7716,35.6925,35.732,44888.0
2024-12-17 12:20:00,36.16,36.2,36.13,36.16,32911.0,35.7419,35.7815,35.7123,35.7419,32911.0
2024-12-17 12:30:00,36.15,36.2,36.15,36.2,25495.0,35.732,35.7815,35.732,35.7815,25495.0
2024-12-17 12:40:00,36.21,36.27,36.21,36.26,37117.0,35.7913,35.8506,35.7913,35.8408,37117.0
2024-12-17 12:50:00,36.25,36.28,36.25,36.27,38762.0,35.8309,35.8605,35.8309,35.8506,38762.0
2024-12-17 13:00:00,36.27,36.27,36.23,36.23,36614.0,35.8506,35.8506,35.8111,35.8111,36614.0
2024-12-17 13:10:00,36.23,36.23,36.22,36.22,29237.0,35.8111,35.8111,35.8012,35.8012,29237.0
2024-12-17 13:20:00,36.22,36.27,36.2,36.26,43674.0,35.8012,35.8506,35.7815,35.8408,43674.0
2024-12-17 13:30:00,36.26,36.27,36.23,36.24,26939.0,35.8408,35.8506,35.8111,35.821,26939.0
2024-12-17 13:40:00,36.24,36.3,36.24,36.27,22525.0,35.821,35.8803,35.821,35.8506,22525.0
2024-12-17 13:50:00,36.27,36.27,36.25,36.27,32264.0,35.8506,35.8506,35.8309,35.8506,32264.0
2024-12-17 14:00:00,36.28,36.31,36.28,36.28,28961.0,35.8605,35.8902,35.8605,35.8605,28961.0
2024-12-17 14:10:00,36.27,36.27,36.21,36.23,26964.0,35.8506,35.8506,35.7913,35.8111,26964.0
2024-12-17 14:20:00,36.23,36.3,36.23,36.28,24937.0,35.8111,35.8803,35.8111,35.8605,24937.0
2024-12-17 14:30:00,36.28,36.28,36.2,36.22,57433.0,35.8605,35.8605,35.7815,35.8012,57433.0
2024-12-17 14:40:00,36.22,36.22,36.19,36.22,99223.0,35.8012,35.8012,35.7716,35.8012,99223.0
2024-12-17 14:50:00,36.23,36.24,36.22,36.22,48964.0,35.8111,35.821,35.8012,35.8012,48964.0
2024-12-17 15:00:00,36.23,36.23,36.2,36.22,33165.0,35.8111,35.8111,35.7815,35.8012,33165.0
2024-12-17 15:10:00,36.22,36.23,36.16,36.2,38118.0,35.8012,35.8111,35.7419,35.7815,38118.0
2024-12-17 15:20:00,36.2,36.2,36.13,36.16,41685.0,35.7815,35.7815,35.7123,35.7419,41685.0
2024-12-17 15:30:00,36.16,36.2,36.16,36.16,26838.0,35.7419,35.7815,35.7419,35.7419,26838.0
2024-12-17 15:40:00,36.16,36.19,36.12,36.15,134264.0,35.7419,35.7716,35.7024,35.732,134264.0
2024-12-17 15:50:00,36.15,36.2,36.14,36.18,191431.0,35.732,35.7815,35.7222,35.7617,191431.0
2024-12-18 09:30:00,35.98,36.05,35.83,36.02,267108.0,35.564,35.6332,35.4157,35.6035,267108.0
2024-12-18 09:40:00,36.0,36.05,35.88,36.01,85884.0,35.5838,35.6332,35.4652,35.5937,85884.0
2024-12-18 09:50:00,36.01,36.08,35.93,35.93,124459.0,35.5937,35.6628,35.5146,35.5146,124459.0
2024-12-18 10:00:00,35.93,35.93,35.84,35.89,78187.0,35.5146,35.5146,35.4256,35.475,78187.0
2024-12-18 10:10:00,35.9,35.97,35.87,35.9,51290.0,35.4849,35.5541,35.4553,35.4849,51290.0
2024-12-18 10:20:00,35.9,35.92,35.87,35.91,71071.0,35.4849,35.5047,35.4553,35.4948,71071.0
2024-12-18 10:30:00,35.91,35.97,35.89,35.95,56128.0,35.4948,35.5541,35.475,35.5343,56128.0
2024-12-18 10:40:00,35.94,35.98,35.91,35.92,66067.0,35.5245,35.564,35.4948,35.5047,66067.0
2024-12-18 10:50:00,35.92,35.99,35.89,35.99,41028.0,35.5047,35.5739,35.475,35.5739,41028.0
2024-12-18 11:00:00,35.98,35.98,35.92,35.95,38279.0,35.564,35.564,35.5047,35.5343,38279.0
2024-12-18 11:10:00,35.96,36.01,35.93,35.97,42535.0,35.5442,35.5937,35.5146,35.5541,42535.0
2024-12-18 11:20:00,35.97,35.97,35.89,35.92,28745.0,35.5541,35.5541,35.475,35.5047,28745.0
2024-12-18 11:30:00,35.92,35.93,35.88,35.91,41596.0,35.5047,35.5146,35.4652,35.4948,41596.0
2024-12-18 11:40:00,35.9,35.9,35.71,35.75,99056.0,35.4849,35.4849,35.2971,35.3367,99056.0
2024-12-18 11:50:00,35.74,35.83,35.74,35.83,59756.0,35.3268,35.4157,35.3268,35.4157,59756.0
2024-12-18 12:00:00,35.84,35.84,35.77,35.78,39537.0,35.4256,35.4256,35.3564,35.3663,39537.0
2024-12-18 12:10:00,35.79,35.83,35.78,35.83,37487.0,35.3762,35.4157,35.3663,35.4157,37487.0
2024-12-18 12:20:00,35.82,35.87,35.82,35.86,27409.0,35.4059,35.4553,35.4059,35.4454,27409.0
2024-12-18 12:30:00,35.85,35.87,35.83,35.83,23915.0,35.4355,35.4553,35.4157,35.4157,23915.0
2024-12-18 12:40:00,35.84,35.87,35.82,35.86,35006.0,35.4256,35.4553,35.4059,35.4454,35006.0
2024-12-18 12:50:00,35.86,35.88,35.84,35.85,53699.0,35.4454,35.4652,35.4256,35.4355,53699.0
2024-12-18 13:00:00,35.85,35.88,35.84,35.88,33941.0,35.4355,35.4652,35.4256,35.4652,33941.0
2024-12-18 13:10:00,35.88,35.89,35.85,35.87,24911.0,35.4652,35.475,35.4355,35.4553,24911.0
2024-12-18 13:20:00,35.88,35.94,35.88,35.9,19471.0,35.4652,35.5245,35.4652,35.4849,19471.0
2024-12-18 13:30:00,35.9,35.91,35.87,35.87,32261.0,35.4849,35.4948,35.4553,35.4553,32261.0
2024-12-18 13:40:00,35.86,35.86,35.8,35.84,70147.0,35.4454,35.4454,35.3861,35.4256,70147.0
2024-12-18 13:50:00,35.83,35.87,35.83,35.87,28802.0,35.4157,35.4553,35.4157,35.4553,28802.0
2024-12-18 14:00:00,35.87,35.87,35.37,35.38,316619.0,35.4553,35.4553,34.9611,34.9709,316619.0
2024-12-18 14:10:00,35.37,35.42,35.3,35.39,202075.0,34.9611,35.0105,34.8919,34.9808,202075.0
2024-12-18 14:20:00,35.39,35.54,35.39,35.42,182714.0,34.9808,35.1291,34.9808,35.0105,182714.0
2024-12-18 14:30:00,35.42,35.63,35.3,35.33,122081.0,35.0105,35.218,34.8919,34.9215,122081.0
2024-12-18 14:40:00,35.32,35.45,35.16,35.22,103248.0,34.9116,35.0401,34.7535,34.8128,103248.0
2024-12-18 14:50:00,35.22,35.27,35.06,35.1,115630.0,34.8128,34.8622,34.6546,34.6942,115630.0
2024-12-18 15:00:00,35.09,35.16,34.98,34.99,204087.0,34.6843,34.7535,34.5756,34.5854,204087.0
2024-12-18 15:10:00,34.99,35.01,34.84,34.86,197087.0,34.5854,34.6052,34.4372,34.457,197087.0
2024-12-18 15:20:00,34.87,34.98,34.8,34.8,253480.0,34.4668,34.5756,34.3976,34.3976,253480.0
2024-12-18 15:30:00,34.79,34.83,34.55,34.55,274476.0,34.3878,34.4273,34.1505,34.1505,274476.0
2024-12-18 15:40:00,34.55,34.55,34.37,34.49,586795.0,34.1505,34.1505,33.9726,34.0912,586795.0
2024-12-18 15:50:00,34.49,34.62,34.45,34.52,990364.0,34.0912,34.2197,34.0517,34.1209,990364.0
2024-12-19 09:30:00,34.59,34.94,34.58,34.83,476551.0,34.1901,34.536,34.1802,34.4273,476551.0
2024-12-19 09:40:00,34.82,34.84,34.59,34.74,264139.0,34.4174,34.4372,34.1901,34.3383,264139.0
2024-12-19 09:50:00,34.75,34.76,34.65,34.66,160937.0,34.3482,34.3581,34.2494,34.2593,160937.0
2024-12-19 10:00:00,34.65,34.65,34.51,34.55,129322.0,34.2494,34.2494,34.111,34.1505,129322.0
2024-12-19 10:10:00,34.55,34.63,34.47,34.51,91993.0,34.1505,34.2296,34.0715,34.111,91993.0
2024-12-19 10:20:00,34.51,34.54,34.42,34.42,55846.0,34.111,34.1407,34.022,34.022,55846.0
2024-12-19 10:30:00,34.42,34.51,34.37,34.43,78280.0,34.022,34.111,33.9726,34.0319,78280.0
2024-12-19 10:40:00,34.43,34.56,34.43,34.5,66749.0,34.0319,34.1604,34.0319,34.1011,66749.0
2024-12-19 10:50:00,34.51,34.54,34.41,34.42,77696.0,34.111,34.1407,34.0122,34.022,77696.0
2024-12-19 11:00:00,34.42,34.43,34.31,34.43,59404.0,34.022,34.0319,33.9133,34.0319,59404.0
2024-12-19 11:10:00,34.44,34.45,34.34,34.39,62546.0,34.0418,34.0517,33.943,33.9924,62546.0
2024-12-19 11:20:00,34.39,34.52,34.39,34.47,81012.0,33.9924,34.1209,33.9924,34.0715,81012.0
2024-12-19 11:30:00,34.46,34.58,34.43,34.57,66044.0,34.0616,34.1802,34.0319,34.1703,66044.0
2024-12-19 11:40:00,34.56,34.56,34.42,34.43,33595.0,34.1604,34.1604,34.022,34.0319,33595.0
2024-12-19 11:50:00,34.42,34.43,34.33,34.34,43401.0,34.022,34.0319,33.9331,33.943,43401.0
2024-12-19 12:00:00,34.34,34.36,34.3,34.33,33242.0,33.943,33.9627,33.9034,33.9331,33242.0
2024-12-19 12:10:00,34.32,34.32,34.25,34.27,27653.0,33.9232,33.9232,33.854,33.8738,27653.0
2024-12-19 12:20:00,34.26,34.32,34.22,34.31,41410.0,33.8639,33.9232,33.8244,33.9133,41410.0
2024-12-19 12:30:00,34.32,34.35,34.27,34.34,32718.0,33.9232,33.9528,33.8738,33.943,32718.0
2024-12-19 12:40:00,34.34,34.34,34.31,34.33,30725.0,33.943,33.943,33.9133,33.9331,30725.0
2024-12-19 12:50:00,34.33,34.34,34.29,34.3,43640.0,33.9331,33.943,33.8935,33.9034,43640.0
2024-12-19 13:00:00,34.29,34.31,34.22,34.29,78684.0,33.8935,33.9133,33.8244,33.8935,78684.0
2024-12-19 13:10:00,34.28,34.37,34.28,34.34,63056.0,33.8837,33.9726,33.8837,33.943,63056.0
2024-12-19 13:20:00,34.35,34.37,34.33,34.34,43681.0,33.9528,33.9726,33.9331,33.943,43681.0
2024-12-19 13:30:00,34.34,34.41,34.33,34.41,29200.0,33.943,34.0122,33.9331,34.0122,29200.0
2024-12-19 13:40:00,34.41,34.45,34.41,34.43,39175.0,34.0122,34.0517,34.0122,34.0319,39175.0
2024-12-19 13:50:00,34.43,34.47,34.4,34.47,29046.0,34.0319,34.0715,34.0023,34.0715,29046.0
2024-12-19 14:00:00,34.48,34.49,34.34,34.37,31116.0,34.0813,34.0912,33.943,33.9726,31116.0
2024-12-19 14:10:00,34.38,34.39,34.36,34.36,18145.0,33.9825,33.9924,33.9627,33.9627,18145.0
2024-12-19 14:20:00,34.37,34.4,34.33,34.35,29398.0,33.9726,34.0023,33.9331,33.9528,29398.0
2024-12-19 14:30:00,34.35,34.37,34.3,34.36,51269.0,33.9528,33.9726,33.9034,33.9627,51269.0
2024-12-19 14:40:00,34.37,34.37,34.29,34.29,60571.0,33.9726,33.9726,33.8935,33.8935,60571.0
2024-12-19 14:50:00,34.29,34.32,34.26,34.26,41167.0,33.8935,33.9232,33.8639,33.8639,41167.0
2024-12-19 15:00:00,34.26,34.3,34.24,34.27,23611.0,33.8639,33.9034,33.8441,33.8738,23611.0
2024-12-19 15:10:00,34.27,34.34,34.26,34.34,23831.0,33.8738,33.943,33.8639,33.943,23831.0
2024-12-19 15:20:00,34.34,34.35,34.3,34.31,40191.0,33.943,33.9528,33.9034,33.9133,40191.0
2024-12-19 15:30:00,34.32,34.37,34.28,34.32,90005.0,33.9232,33.9726,33.8837,33.9232,90005.0
2024-12-19 15:40:00,34.31,34.37,34.26,34.26,121919.0,33.9133,33.9726,33.8639,33.8639,121919.0
2024-12-19 15:50:00,34.25,34.34,34.19,34.34,729511.0,33.854,33.943,33.7947,33.943,729511.0
2024-12-20 09:30:00,34.5,34.77,34.45,34.77,376645.0,34.1011,34.368,34.0517,34.368,376645.0
2024-12-20 09:40:00,34.77,34.79,34.58,34.71,184026.0,34.368,34.3878,34.1802,34.3087,184026.0
2024-12-20 09:50:00,34.72,34.94,34.72,34.88,149068.0,34.3186,34.536,34.3186,34.4767,149068.0
2024-12-20 10:00:00,34.88,35.03,34.85,34.91,220960.0,34.4767,34.625,34.4471,34.5064,220960.0
2024-12-20 10:10:00,34.91,35.0,34.84,34.91,171880.0,34.5064,34.5953,34.4372,34.5064,171880.0
2024-12-20 10:20:00,34.91,34.95,34.88,34.92,133762.0,34.5064,34.5459,34.4767,34.5163,133762.0
2024-12-20 10:30:00,34.94,35.07,34.94,35.0,158937.0,34.536,34.6645,34.536,34.5953,158937.0
2024-12-20 10:40:00,35.0,35.08,34.95,34.99,220396.0,34.5953,34.6744,34.5459,34.5854,220396.0
2024-12-20 10:50:00,35.01,35.11,34.99,35.07,149889.0,34.6052,34.7041,34.5854,34.6645,149889.0
2024-12-20 11:00:00,35.06,35.08,34.9,34.91,121409.0,34.6546,34.6744,34.4965,34.5064,121409.0
2024-12-20 11:10:00,34.91,35.02,34.9,35.02,148082.0,34.5064,34.6151,34.4965,34.6151,148082.0
2024-12-20 11:20:00,35.02,35.02,34.9,34.91,78059.0,34.6151,34.6151,34.4965,34.5064,78059.0
2024-12-20 11:30:00,34.9,34.98,34.9,34.98,123070.0,34.4965,34.5756,34.4965,34.5756,123070.0
2024-12-20 11:40:00,34.97,35.03,34.91,34.96,177462.0,34.5657,34.625,34.5064,34.5558,177462.0
2024-12-20 11:50:00,34.96,35.0,34.92,34.98,60110.0,34.5558,34.5953,34.5163,34.5756,60110.0
2024-12-20 12:00:00,34.98,35.06,34.98,35.05,67763.0,34.5756,34.6546,34.5756,34.6448,67763.0
2024-12-20 12:10:00,35.06,35.08,35.02,35.02,48947.0,34.6546,34.6744,34.6151,34.6151,48947.0
2024-12-20 12:20:00,35.02,35.06,35.01,35.04,107783.0,34.6151,34.6546,34.6052,34.6349,107783.0
2024-12-20 12:30:00,35.03,35.03,34.93,34.95,138992.0,34.625,34.625,34.5261,34.5459,138992.0
2024-12-20 12:40:00,34.95,35.02,34.95,35.02,60901.0,34.5459,34.6151,34.5459,34.6151,60901.0
2024-12-20 12:50:00,35.02,35.03,35.02,35.02,50905.0,34.6151,34.625,34.6151,34.6151,50905.0
2024-12-20 13:00:00,35.02,35.02,34.98,34.99,44343.0,34.6151,34.6151,34.5756,34.5854,44343.0
2024-12-20 13:10:00,34.99,35.02,34.97,35.02,73063.0,34.5854,34.6151,34.5657,34.6151,73063.0
2024-12-20 13:20:00,35.02,35.02,34.94,34.94,79493.0,34.6151,34.6151,34.536,34.536,79493.0
2024-12-20 13:30:00,34.94,34.98,34.91,34.98,79778.0,34.536,34.5756,34.5064,34.5756,79778.0
2024-12-20 13:40:00,35.0,35.07,35.0,35.02,78039.0,34.5953,34.6645,34.5953,34.6151,78039.0
2024-12-20 13:50:00,35.02,35.09,35.02,35.02,65984.0,34.6151,34.6843,34.6151,34.6151,65984.0
2024-12-20 14:00:00,35.02,35.03,34.98,34.98,70344.0,34.6151,34.625,34.5756,34.5756,70344.0
2024-12-20 14:10:00,34.98,35.02,34.97,35.02,62031.0,34.5756,34.6151,34.5657,34.6151,62031.0
2024-12-20 14:20:00,35.03,35.05,34.98,35.01,86570.0,34.625,34.6448,34.5756,34.6052,86570.0
2024-12-20 14:30:00,35.01,35.03,34.99,35.02,80232.0,34.6052,34.625,34.5854,34.6151,80232.0
2024-12-20 14:40:00,35.02,35.03,34.98,34.99,93212.0,34.6151,34.625,34.5756,34.5854,93212.0
2024-12-20 14:50:00,34.99,35.0,34.92,34.92,100569.0,34.5854,34.5953,34.5163,34.5163,100569.0
2024-12-20 15:00:00,34.92,34.93,34.88,34.91,84285.0,34.5163,34.5261,34.4767,34.5064,84285.0
2024-12-20 15:10:00,34.9,34.91,34.87,34.9,127199.0,34.4965,34.5064,34.4668,34.4965,127199.0
2024-12-20 15:20:00,34.9,34.91,34.85,34.91,102728.0,34.4965,34.5064,34.4471,34.5064,102728.0
2024-12-20 15:30:00,34.91,34.91,34.81,34.87,113766.0,34.5064,34.5064,34.4075,34.4668,113766.0
2024-12-20 15:40:00,34.87,34.87,34.75,34.75,151956.0,34.4668,34.4668,34.3482,34.3482,151956.0
2024-12-20 15:50:00,34.75,34.78,34.66,34.76,590316.0,34.3482,34.3779,34.2593,34.3581,590316.0
2024-12-23 09:30:00,34.2,34.29,34.09,34.16,173053.0,34.2,34.29,34.09,34.16,173053.0
2024-12-23 09:40:00,34.14,34.2,34.02,34.07,76630.0,34.14,34.2,34.02,34.07,76630.0
2024-12-23 09:50:00,34.07,34.09,34.02,34.03,79209.0,34.07,34.09,34.02,34.03,79209.0
2024-12-23 10:00:00,34.03,34.04,33.89,33.92,103354.0,34.03,34.04,33.89,33.92,103354.0
2024-12-23 10:10:00,33.91,34.09,33.88,34.04,100614.0,33.91,34.09,33.88,34.04,100614.0
2024-12-23 10:20:00,34.04,34.12,34.0,34.01,121303.0,34.04,34.12,34.0,34.01,121303.0
2024-12-23 10:30:00,34.02,34.09,33.99,34.04,85959.0,34.02,34.09,33.99,34.04,85959.0
2024-12-23 10:40:00,34.05,34.07,33.95,33.97,42280.0,34.05,34.07,33.95,33.97,42280.0
2024-12-23 10:50:00,33.97,34.02,33.94,33.98,21117.0,33.97,34.02,33.94,33.98,21117.0
2024-12-23 11:00:00,33.98,34.04,33.97,33.98,44936.0,33.98,34.04,33.97,33.98,44936.0
2024-12-23 11:10:00,33.98,34.1,33.98,34.1,39734.0,33.98,34.1,33.98,34.1,39734.0
2024-12-23 11:20:00,34.1,34.2,34.07,34.19,33894.0,34.1,34.2,34.07,34.19,33894.0
2024-12-23 11:30:00,34.2,34.26,34.19,34.22,70359.0,34.2,34.26,34.19,34.22,70359.0
2024-12-23 11:40:00,34.21,34.26,34.21,34.22,30053.0,34.21,34.26,34.21,34.22,30053.0
2024-12-23 11:50:00,34.24,34.3,34.2,34.28,28505.0,34.24,34.3,34.2,34.28,28505.0
2024-12-23 12:00:00,34.29,34.34,34.28,34.29,45045.0,34.29,34.34,34.28,34.29,45045.0
2024-12-23 12:10:00,34.29,34.31,34.26,34.27,47822.0,34.29,34.31,34.26,34.27,47822.0
2024-12-23 12:20:00,34.28,34.31,34.27,34.3,22766.0,34.28,34.31,34.27,34.3,22766.0
2024-12-23 12:30:00,34.29,34.33,34.27,34.33,31848.0,34.29,34.33,34.27,34.33,31848.0
2024-12-23 12:40:00,34.32,34.33,34.29,34.32,21066.0,34.32,34.33,34.29,34.32,21066.0
2024-12-23 12:50:00,34.33,34.39,34.3,34.37,33019.0,34.33,34.39,34.3,34.37,33019.0
2024-12-23 13:00:00,34.38,34.38,34.33,34.37,32856.0,34.38,34.38,34.33,34.37,32856.0
2024-12-23 13:10:00,34.37,34.42,34.35,34.41,27210.0,34.37,34.42,34.35,34.41,27210.0
2024-12-23 13:20:00,34.4,34.43,34.39,34.41,40203.0,34.4,34.43,34.39,34.41,40203.0
2024-12-23 13:30:00,34.4,34.45,34.4,34.45,24643.0,34.4,34.45,34.4,34.45,24643.0
2024-12-23 13:40:00,34.45,34.47,34.4,34.47,14673.0,34.45,34.47,34.4,34.47,14673.0
2024-12-23 13:50:00,34.46,34.46,34.41,34.43,17766.0,34.46,34.46,34.41,34.43,17766.0
2024-12-23 14:00:00,34.43,34.45,34.42,34.43,16122.0,34.43,34.45,34.42,34.43,16122.0
2024-12-23 14:10:00,34.43,34.46,34.41,34.46,13355.0,34.43,34.46,34.41,34.46,13355.0
2024-12-23 14:20:00,34.47,34.47,34.41,34.41,16641.0,34.47,34.47,34.41,34.41,16641.0
2024-12-23 14:30:00,34.41,34.42,34.38,34.38,7748.0,34.41,34.42,34.38,34.38,7748.0
2024-12-23 14:40:00,34.39,34.43,34.38,34.38,37516.0,34.39,34.43,34.38,34.38,37516.0
2024-12-23 14:50:00,34.39,34.4,34.33,34.35,49853.0,34.39,34.4,34.33,34.35,49853.0
2024-12-23 15:00:00,34.36,34.4,34.36,34.4,53661.0,34.36,34.4,34.36,34.4,53661.0
2024-12-23 15:10:00,34.4,34.41,34.35,34.36,55789.0,34.4,34.41,34.35,34.36,55789.0
2024-12-23 15:20:00,34.37,34.4,34.35,34.4,33010.0,34.37,34.4,34.35,34.4,33010.0
2024-12-23 15:30:00,34.38,34.42,34.38,34.41,46546.0,34.38,34.42,34.38,34.41,46546.0
2024-12-23 15:40:00,34.41,34.43,34.35,34.35,78781.0,34.41,34.43,34.35,34.35,78781.0
2024-12-23 15:50:00,34.36,34.42,34.36,34.41,252728.0,34.36,34.42,34.36,34.41,252728.0
2024-12-24 09:30:00,34.52,34.57,34.16,34.22,239326.0,34.52,34.57,34.16,34.22,239326.0
2024-12-24 09:40:00,34.2,34.29,34.16,34.2,50125.0,34.2,34.29,34.16,34.2,50125.0
2024-12-24 09:50:00,34.19,34.24,34.16,34.18,46166.0,34.19,34.24,34.16,34.18,46166.0
2024-12-24 10:00:00,34.17,34.26,34.14,34.21,29455.0,34.17,34.26,34.14,34.21,29455.0
2024-12-24 10:10:00,34.22,34.27,34.15,34.22,46410.0,34.22,34.27,34.15,34.22,46410.0
2024-12-24 10:20:00,34.22,34.27,34.2,34.24,38102.0,34.22,34.27,34.2,34.24,38102.0
2024-12-24 10:30:00,34.24,34.32,34.24,34.32,48188.0,34.24,34.32,34.24,34.32,48188.0
2024-12-24 10:40:00,34.31,34.32,34.27,34.28,33643.0,34.31,34.32,34.27,34.28,33643.0
2024-12-24 10:50:00,34.27,34.29,34.26,34.29,12408.0,34.27,34.29,34.26,34.29,12408.0
2024-12-24 11:00:00,34.29,34.3,34.27,34.29,30148.0,34.29,34.3,34.27,34.29,30148.0
2024-12-24 11:10:00,34.29,34.33,34.26,34.26,17357.0,34.29,34.33,34.26,34.26,17357.0
2024-12-24 11:20:00,34.25,34.25,34.21,34.25,17811.0,34.25,34.25,34.21,34.25,17811.0
2024-12-24 11:30:00,34.24,34.29,34.24,34.27,27856.0,34.24,34.29,34.24,34.27,27856.0
2024-12-24 11:40:00,34.27,34.31,34.27,34.29,19318.0,34.27,34.31,34.27,34.29,19318.0
2024-12-24 11:50:00,34.28,34.32,34.27,34.28,31878.0,34.28,34.32,34.27,34.28,31878.0
2024-12-24 12:00:00,34.28,34.3,34.27,34.28,16232.0,34.28,34.3,34.27,34.28,16232.0
2024-12-24 12:10:00,34.28,34.37,34.27,34.35,38036.0,34.28,34.37,34.27,34.35,38036.0
2024-12-24 12:20:00,34.35,34.37,34.34,34.37,39493.0,34.35,34.37,34.34,34.37,39493.0
2024-12-24 12:30:00,34.35,34.36,34.32,34.36,50755.0,34.35,34.36,34.32,34.36,50755.0
2024-12-24 12:40:00,34.36,34.38,34.32,34.34,34219.0,34.36,34.38,34.32,34.34,34219.0
2024-12-24 12:50:00,34.35,34.46,34.35,34.43,109232.0,34.35,34.46,34.35,34.43,109232.0
2024-12-26 09:30:00,34.53,34.54,34.37,34.5,142172.0,34.53,34.54,34.37,34.5,142172.0
2024-12-26 09:40:00,34.49,34.6,34.48,34.58,84659.0,34.49,34.6,34.48,34.58,84659.0
2024-12-26 09:50:00,34.58,34.61,34.53,34.58,44008.0,34.58,34.61,34.53,34.58,44008.0
2024-12-26 10:00:00,34.58,34.71,34.55,34.71,43736.0,34.58,34.71,34.55,34.71,43736.0
2024-12-26 10:10:00,34.72,34.75,34.68,34.69,57533.0,34.72,34.75,34.68,34.69,57533.0
2024-12-26 10:20:00,34.69,34.71,34.65,34.67,24943.0,34.69,34.71,34.65,34.67,24943.0
2024-12-26 10:30:00,34.66,34.69,34.65,34.67,27526.0,34.66,34.69,34.65,34.67,27526.0
2024-12-26 10:40:00,34.67,34.73,34.67,34.73,24522.0,34.67,34.73,34.67,34.73,24522.0
2024-12-26 10:50:00,34.73,34.74,34.69,34.69,28556.0,34.73,34.74,34.69,34.69,28556.0
2024-12-26 11:00:00,34.69,34.69,34.65,34.68,9417.0,34.69,34.69,34.65,34.68,9417.0
2024-12-26 11:10:00,34.69,34.7,34.67,34.68,13602.0,34.69,34.7,34.67,34.68,13602.0
2024-12-26 11:20:00,34.67,34.68,34.64,34.65,31689.0,34.67,34.68,34.64,34.65,31689.0
2024-12-26 11:30:00,34.64,34.64,34.59,34.61,22999.0,34.64,34.64,34.59,34.61,22999.0
2024-12-26 11:40:00,34.62,34.64,34.59,34.62,23127.0,34.62,34.64,34.59,34.62,23127.0
2024-12-26 11:50:00,34.63,34.63,34.58,34.58,14978.0,34.63,34.63,34.58,34.58,14978.0
2024-12-26 12:00:00,34.57,34.57,34.54,34.54,21764.0,34.57,34.57,34.54,34.54,21764.0
2024-12-26 12:10:00,34.53,34.53,34.51,34.51,23476.0,34.53,34.53,34.51,34.51,23476.0
2024-12-26 12:20:00,34.52,34.56,34.5,34.55,17886.0,34.52,34.56,34.5,34.55,17886.0
2024-12-26 12:30:00,34.54,34.55,34.53,34.54,6896.0,34.54,34.55,34.53,34.54,6896.0
2024-12-26 12:40:00,34.55,34.56,34.52,34.53,18290.0,34.55,34.56,34.52,34.53,18290.0
2024-12-26 12:50:00,34.52,34.54,34.52,34.54,12631.0,34.52,34.54,34.52,34.54,12631.0
2024-12-26 13:00:00,34.54,34.58,34.54,34.58,14263.0,34.54,34.58,34.54,34.58,14263.0
2024-12-26 13:10:00,34.57,34.58,34.55,34.58,2770.0,34.57,34.58,34.55,34.58,2770.0
2024-12-26 13:20:00,34.59,34.61,34.58,34.61,19707.0,34.59,34.61,34.58,34.61,19707.0
2024-12-26 13:30:00,34.61,34.61,34.59,34.6,13532.0,34.61,34.61,34.59,34.6,13532.0
2024-12-26 13:40:00,34.6,34.62,34.59,34.62,9036.0,34.6,34.62,34.59,34.62,9036.0
2024-12-26 13:50:00,34.61,34.61,34.58,34.58,6304.0,34.61,34.61,34.58,34.58,6304.0
2024-12-26 14:00:00,34.58,34.58,34.53,34.53,27497.0,34.58,34.58,34.53,34.53,27497.0
2024-12-26 14:10:00,34.52,34.53,34.5,34.5,17734.0,34.52,34.53,34.5,34.5,17734.0
2024-12-26 14:20:00,34.5,34.53,34.5,34.53,14354.0,34.5,34.53,34.5,34.53,14354.0
2024-12-26 14:30:00,34.53,34.53,34.51,34.52,10525.0,34.53,34.53,34.51,34.52,10525.0
2024-12-26 14:40:00,34.53,34.54,34.52,34.52,29556.0,34.53,34.54,34.52,34.52,29556.0
2024-12-26 14:50:00,34.52,34.54,34.51,34.54,40446.0,34.52,34.54,34.51,34.54,40446.0
2024-12-26 15:00:00,34.52,34.52,34.49,34.52,26950.0,34.52,34.52,34.49,34.52,26950.0
2024-12-26 15:10:00,34.52,34.52,34.48,34.5,13162.0,34.52,34.52,34.48,34.5,13162.0
2024-12-26 15:20:00,34.52,34.53,34.51,34.52,12248.0,34.52,34.53,34.51,34.52,12248.0
2024-12-26 15:30:00,34.51,34.51,34.48,34.49,19454.0,34.51,34.51,34.48,34.49,19454.0
2024-12-26 15:40:00,34.49,34.53,34.49,34.53,25545.0,34.49,34.53,34.49,34.53,25545.0
2024-12-26 15:50:00,34.52,34.52,34.46,34.47,163227.0,34.52,34.52,34.46,34.47,163227.0
2024-12-27 09:30:00,34.08,34.14,33.83,34.09,281238.0,34.08,34.14,33.83,34.09,281238.0
2024-12-27 09:40:00,34.1,34.23,34.09,34.23,74330.0,34.1,34.23,34.09,34.23,74330.0
2024-12-27 09:50:00,34.22,34.27,34.17,34.21,61257.0,34.22,34.27,34.17,34.21,61257.0
2024-12-27 10:00:00,34.21,34.22,34.11,34.16,55931.0,34.21,34.22,34.11,34.16,55931.0
2024-12-27 10:10:00,34.15,34.15,34.02,34.03,66378.0,34.15,34.15,34.02,34.03,66378.0
2024-12-27 10:20:00,34.03,34.08,33.98,34.03,59422.0,34.03,34.08,33.98,34.03,59422.0
2024-12-27 10:30:00,34.03,34.09,33.99,34.09,58766.0,34.03,34.09,33.99,34.09,58766.0
2024-12-27 10:40:00,34.1,34.27,34.1,34.27,69091.0,34.1,34.27,34.1,34.27,69091.0
2024-12-27 10:50:00,34.27,34.3,34.22,34.24,41370.0,34.27,34.3,34.22,34.24,41370.0
2024-12-27 11:00:00,34.24,34.24,34.17,34.18,34094.0,34.24,34.24,34.17,34.18,34094.0
2024-12-27 11:10:00,34.18,34.22,34.17,34.17,34391.0,34.18,34.22,34.17,34.17,34391.0
2024-12-27 11:20:00,34.17,34.24,34.17,34.24,41360.0,34.17,34.24,34.17,34.24,41360.0
2024-12-27 11:30:00,34.24,34.26,34.22,34.22,21580.0,34.24,34.26,34.22,34.22,21580.0
2024-12-27 11:40:00,34.23,34.23,34.19,34.19,23075.0,34.23,34.23,34.19,34.19,23075.0
2024-12-27 11:50:00,34.19,34.19,34.09,34.12,58768.0,34.19,34.19,34.09,34.12,58768.0
2024-12-27 12:00:00,34.12,34.12,34.03,34.06,48338.0,34.12,34.12,34.03,34.06,48338.0
2024-12-27 12:10:00,34.06,34.09,34.04,34.07,35278.0,34.06,34.09,34.04,34.07,35278.0
2024-12-27 12:20:00,34.06,34.1,34.06,34.08,34236.0,34.06,34.1,34.06,34.08,34236.0
2024-12-27 12:30:00,34.09,34.1,34.02,34.06,53161.0,34.09,34.1,34.02,34.06,53161.0
2024-12-27 12:40:00,34.07,34.13,34.07,34.08,21185.0,34.07,34.13,34.07,34.08,21185.0
2024-12-27 12:50:00,34.09,34.09,34.06,34.08,45009.0,34.09,34.09,34.06,34.08,45009.0
2024-12-27 13:00:00,34.09,34.1,34.08,34.09,15925.0,34.09,34.1,34.08,34.09,15925.0
2024-12-27 13:10:00,34.09,34.12,34.09,34.09,10472.0,34.09,34.12,34.09,34.09,10472.0
2024-12-27 13:20:00,34.09,34.16,34.09,34.14,20391.0,34.09,34.16,34.09,34.14,20391.0
2024-12-27 13:30:00,34.14,34.2,34.14,34.19,27402.0,34.14,34.2,34.14,34.19,27402.0
2024-12-27 13:40:00,34.19,34.22,34.17,34.18,26532.0,34.19,34.22,34.17,34.18,26532.0
2024-12-27 13:50:00,34.18,34.23,34.18,34.23,7683.0,34.18,34.23,34.18,34.23,7683.0
2024-12-27 14:00:00,34.23,34.23,34.19,34.22,9980.0,34.23,34.23,34.19,34.22,9980.0
2024-12-27 14:10:00,34.22,34.23,34.19,34.21,20276.0,34.22,34.23,34.19,34.21,20276.0
2024-12-27 14:20:00,34.22,34.22,34.19,34.21,33991.0,34.22,34.22,34.19,34.21,33991.0
2024-12-27 14:30:00,34.2,34.24,34.2,34.24,33171.0,34.2,34.24,34.2,34.24,33171.0
2024-12-27 14:40:00,34.24,34.28,34.23,34.28,35535.0,34.24,34.28,34.23,34.28,35535.0
2024-12-27 14:50:00,34.28,34.38,34.27,34.34,95224.0,34.28,34.38,34.27,34.34,95224.0
2024-12-27 15:00:00,34.35,34.36,34.26,34.28,35168.0,34.35,34.36,34.26,34.28,35168.0
2024-12-27 15:10:00,34.28,34.28,34.19,34.2,27525.0,34.28,34.28,34.19,34.2,27525.0
2024-12-27 15:20:00,34.2,34.2,34.17,34.19,64763.0,34.2,34.2,34.17,34.19,64763.0
2024-12-27 15:30:00,34.2,34.2,34.16,34.19,66685.0,34.2,34.2,34.16,34.19,66685.0
2024-12-27 15:40:00,34.19,34.19,34.13,34.17,87914.0,34.19,34.19,34.13,34.17,87914.0
2024-12-27 15:50:00,34.18,34.27,34.18,34.27,198050.0,34.18,34.27,34.18,34.27,198050.0
2024-12-30 09:30:00,33.84,33.96,33.56,33.56,321370.0,33.84,33.96,33.56,33.56,321370.0
2024-12-30 09:40:00,33.57,33.66,33.47,33.65,121867.0,33.57,33.66,33.47,33.65,121867.0
2024-12-30 09:50:00,33.65,33.76,33.62,33.68,85707.0,33.65,33.76,33.62,33.68,85707.0
2024-12-30 10:00:00,33.67,33.68,33.58,33.59,67258.0,33.67,33.68,33.58,33.59,67258.0
2024-12-30 10:10:00,33.59,33.6,33.55,33.58,57376.0,33.59,33.6,33.55,33.58,57376.0
2024-12-30 10:20:00,33.58,33.58,33.43,33.45,38591.0,33.58,33.58,33.43,33.45,38591.0
2024-12-30 10:30:00,33.43,33.55,33.43,33.54,72249.0,33.43,33.55,33.43,33.54,72249.0
2024-12-30 10:40:00,33.53,33.57,33.48,33.48,79881.0,33.53,33.57,33.48,33.48,79881.0
2024-12-30 10:50:00,33.49,33.53,33.47,33.48,40885.0,33.49,33.53,33.47,33.48,40885.0
2024-12-30 11:00:00,33.47,33.53,33.43,33.51,79093.0,33.47,33.53,33.43,33.51,79093.0
2024-12-30 11:10:00,33.52,33.56,33.48,33.52,52219.0,33.52,33.56,33.48,33.52,52219.0
2024-12-30 11:20:00,33.51,33.51,33.44,33.47,65946.0,33.51,33.51,33.44,33.47,65946.0
2024-12-30 11:30:00,33.48,33.53,33.46,33.53,68463.0,33.48,33.53,33.46,33.53,68463.0
2024-12-30 11:40:00,33.54,33.57,33.52,33.52,33097.0,33.54,33.57,33.52,33.52,33097.0
2024-12-30 11:50:00,33.52,33.61,33.5,33.59,75026.0,33.52,33.61,33.5,33.59,75026.0
2024-12-30 12:00:00,33.6,33.67,33.59,33.67,60563.0,33.6,33.67,33.59,33.67,60563.0
2024-12-30 12:10:00,33.67,33.75,33.67,33.75,61260.0,33.67,33.75,33.67,33.75,61260.0
2024-12-30 12:20:00,33.75,33.79,33.73,33.77,61365.0,33.75,33.79,33.73,33.77,61365.0
2024-12-30 12:30:00,33.78,33.81,33.78,33.78,37646.0,33.78,33.81,33.78,33.78,37646.0
2024-12-30 12:40:00,33.79,33.84,33.77,33.83,69902.0,33.79,33.84,33.77,33.83,69902.0
2024-12-30 12:50:00,33.83,33.87,33.8,33.87,59120.0,33.83,33.87,33.8,33.87,59120.0
2024-12-30 13:00:00,33.87,33.87,33.81,33.85,53705.0,33.87,33.87,33.81,33.85,53705.0
2024-12-30 13:10:00,33.85,33.88,33.84,33.86,36614.0,33.85,33.88,33.84,33.86,36614.0
2024-12-30 13:20:00,33.87,33.93,33.87,33.9,111581.0,33.87,33.93,33.87,33.9,111581.0
2024-12-30 13:30:00,33.9,33.95,33.88,33.95,61200.0,33.9,33.95,33.88,33.95,61200.0
2024-12-30 13:40:00,33.96,33.97,33.93,33.97,51059.0,33.96,33.97,33.93,33.97,51059.0
2024-12-30 13:50:00,33.97,34.0,33.94,33.97,41734.0,33.97,34.0,33.94,33.97,41734.0
2024-12-30 14:00:00,33.98,33.99,33.92,33.94,62707.0,33.98,33.99,33.92,33.94,62707.0
2024-12-30 14:10:00,33.95,33.96,33.89,33.89,48745.0,33.95,33.96,33.89,33.89,48745.0
2024-12-30 14:20:00,33.88,33.88,33.84,33.86,34566.0,33.88,33.88,33.84,33.86,34566.0
2024-12-30 14:30:00,33.86,33.89,33.86,33.88,46566.0,33.86,33.89,33.86,33.88,46566.0
2024-12-30 14:40:00,33.88,33.91,33.88,33.9,30326.0,33.88,33.91,33.88,33.9,30326.0
2024-12-30 14:50:00,33.9,33.93,33.9,33.92,47828.0,33.9,33.93,33.9,33.92,47828.0
2024-12-30 15:00:00,33.91,33.91,33.88,33.91,30160.0,33.91,33.91,33.88,33.91,30160.0
2024-12-30 15:10:00,33.91,34.0,33.9,34.0,92681.0,33.91,34.0,33.9,34.0,92681.0
2024-12-30 15:20:00,33.99,33.99,33.92,33.92,48777.0,33.99,33.99,33.92,33.92,48777.0
2024-12-30 15:30:00,33.93,33.93,33.84,33.85,97592.0,33.93,33.93,33.84,33.85,97592.0
2024-12-30 15:40:00,33.86,33.88,33.84,33.84,104675.0,33.86,33.88,33.84,33.84,104675.0
2024-12-30 15:50:00,33.86,33.87,33.75,33.75,351160.0,33.86,33.87,33.75,33.75,351160.0
2024-12-31 09:30:00,33.61,33.91,33.6,33.87,205231.0,33.61,33.91,33.6,33.87,205231.0
2024-12-31 09:40:00,33.87,33.89,33.82,33.82,55135.0,33.87,33.89,33.82,33.82,55135.0
2024-12-31 09:50:00,33.82,33.92,33.79,33.9,102109.0,33.82,33.92,33.79,33.9,102109.0
2024-12-31 10:00:00,33.91,33.97,33.87,33.87,81009.0,33.91,33.97,33.87,33.87,81009.0
2024-12-31 10:10:00,33.87,33.99,33.85,33.94,63899.0,33.87,33.99,33.85,33.94,63899.0
2024-12-31 10:20:00,33.93,33.99,33.91,33.99,38782.0,33.93,33.99,33.91,33.99,38782.0
2024-12-31 10:30:00,33.99,34.03,33.95,34.03,67150.0,33.99,34.03,33.95,34.03,67150.0
2024-12-31 10:40:00,34.04,34.04,33.89,33.89,33917.0,34.04,34.04,33.89,33.89,33917.0
2024-12-31 10:50:00,33.9,33.98,33.88,33.94,34888.0,33.9,33.98,33.88,33.94,34888.0
2024-12-31 11:00:00,33.95,33.97,33.91,33.92,32252.0,33.95,33.97,33.91,33.92,32252.0
2024-12-31 11:10:00,33.94,33.95,33.9,33.9,26490.0,33.94,33.95,33.9,33.9,26490.0
2024-12-31 11:20:00,33.89,33.91,33.86,33.87,44004.0,33.89,33.91,33.86,33.87,44004.0
2024-12-31 11:30:00,33.86,33.89,33.84,33.89,28815.0,33.86,33.89,33.84,33.89,28815.0
2024-12-31 11:40:00,33.88,33.91,33.84,33.84,46665.0,33.88,33.91,33.84,33.84,46665.0
2024-12-31 11:50:00,33.84,33.85,33.8,33.85,16463.0,33.84,33.85,33.8,33.85,16463.0
2024-12-31 12:00:00,33.85,33.85,33.82,33.85,19409.0,33.85,33.85,33.82,33.85,19409.0
2024-12-31 12:10:00,33.84,33.84,33.77,33.84,49337.0,33.84,33.84,33.77,33.84,49337.0
2024-12-31 12:20:00,33.84,33.84,33.77,33.78,17552.0,33.84,33.84,33.77,33.78,17552.0
2024-12-31 12:30:00,33.77,33.77,33.74,33.74,31700.0,33.77,33.77,33.74,33.74,31700.0
2024-12-31 12:40:00,33.75,33.82,33.75,33.82,14866.0,33.75,33.82,33.75,33.82,14866.0
2024-12-31 12:50:00,33.82,33.88,33.82,33.86,18362.0,33.82,33.88,33.82,33.86,18362.0
2024-12-31 13:00:00,33.85,33.88,33.84,33.85,24113.0,33.85,33.88,33.84,33.85,24113.0
2024-12-31 13:10:00,33.84,33.88,33.84,33.84,19693.0,33.84,33.88,33.84,33.84,19693.0
2024-12-31 13:20:00,33.84,33.86,33.82,33.84,29357.0,33.84,33.86,33.82,33.84,29357.0
2024-12-31 13:30:00,33.83,33.85,33.82,33.85,8661.0,33.83,33.85,33.82,33.85,8661.0
2024-12-31 13:40:00,33.86,33.87,33.85,33.86,6521.0,33.86,33.87,33.85,33.86,6521.0
2024-12-31 13:50:00,33.87,33.91,33.87,33.88,9736.0,33.87,33.91,33.87,33.88,9736.0
2024-12-31 14:00:00,33.88,33.97,33.87,33.96,46606.0,33.88,33.97,33.87,33.96,46606.0
2024-12-31 14:10:00,33.98,33.99,33.95,33.96,15067.0,33.98,33.99,33.95,33.96,15067.0
2024-12-31 14:20:00,33.95,33.95,33.91,33.91,15620.0,33.95,33.95,33.91,33.91,15620.0
2024-12-31 14:30:00,33.9,33.9,33.89,33.9,11223.0,33.9,33.9,33.89,33.9,11223.0
2024-12-31 14:40:00,33.9,33.92,33.89,33.92,20880.0,33.9,33.92,33.89,33.92,20880.0
2024-12-31 14:50:00,33.92,33.99,33.92,33.99,16234.0,33.92,33.99,33.92,33.99,16234.0
2024-12-31 15:00:00,33.99,34.02,33.98,34.02,11349.0,33.99,34.02,33.98,34.02,11349.0
2024-12-31 15:10:00,34.01,34.01,33.97,33.98,24930.0,34.01,34.01,33.97,33.98,24930.0
2024-12-31 15:20:00,33.98,34.0,33.96,33.97,27529.0,33.98,34.0,33.96,33.97,27529.0
2024-12-31 15:30:00,33.97,33.98,33.94,33.97,54612.0,33.97,33.98,33.94,33.97,54612.0
2024-12-31 15:40:00,33.97,33.99,33.93,33.99,27918.0,33.97,33.99,33.93,33.99,27918.0
2024-12-31 15:50:00,33.98,34.01,33.9,33.93,214870.0,33.98,34.01,33.9,33.93,214870.0
2025-01-02 09:30:00,34.46,34.88,34.46,34.85,271401.0,34.46,34.88,34.46,34.85,271401.0
2025-01-02 09:40:00,34.83,34.99,34.82,34.96,163367.0,34.83,34.99,34.82,34.96,163367.0
2025-01-02 09:50:00,34.97,35.03,34.92,34.95,122389.0,34.97,35.03,34.92,34.95,122389.0
2025-01-02 10:00:00,34.97,34.98,34.82,34.86,181675.0,34.97,34.98,34.82,34.86,181675.0
2025-01-02 10:10:00,34.85,34.95,34.81,34.91,48211.0,34.85,34.95,34.81,34.91,48211.0
2025-01-02 10:20:00,34.91,35.01,34.87,34.99,59181.0,34.91,35.01,34.87,34.99,59181.0
2025-01-02 10:30:00,34.99,35.13,34.97,35.02,80082.0,34.99,35.13,34.97,35.02,80082.0
2025-01-02 10:40:00,35.02,35.14,35.02,35.14,125466.0,35.02,35.14,35.02,35.14,125466.0
2025-01-02 10:50:00,35.14,35.2,35.13,35.14,100591.0,35.14,35.2,35.13,35.14,100591.0
2025-01-02 11:00:00,35.14,35.15,35.03,35.13,107338.0,35.14,35.15,35.03,35.13,107338.0
2025-01-02 11:10:00,35.12,35.21,35.1,35.21,94197.0,35.12,35.21,35.1,35.21,94197.0
2025-01-02 11:20:00,35.22,35.23,35.16,35.2,215993.0,35.22,35.23,35.16,35.2,215993.0
2025-01-02 11:30:00,35.19,35.34,35.19,35.31,148941.0,35.19,35.34,35.19,35.31,148941.0
2025-01-02 11:40:00,35.31,35.33,35.28,35.32,73321.0,35.31,35.33,35.28,35.32,73321.0
2025-01-02 11:50:00,35.31,35.36,35.3,35.35,68041.0,35.31,35.36,35.3,35.35,68041.0
2025-01-02 12:00:00,35.36,35.36,35.31,35.36,69839.0,35.36,35.36,35.31,35.36,69839.0
2025-01-02 12:10:00,35.36,35.38,35.32,35.34,55779.0,35.36,35.38,35.32,35.34,55779.0
2025-01-02 12:20:00,35.34,35.36,35.27,35.27,105408.0,35.34,35.36,35.27,35.27,105408.0
2025-01-02 12:30:00,35.26,35.26,35.12,35.13,81053.0,35.26,35.26,35.12,35.13,81053.0
2025-01-02 12:40:00,35.13,35.19,35.08,35.08,78613.0,35.13,35.19,35.08,35.08,78613.0
2025-01-02 12:50:00,35.07,35.19,35.06,35.19,41220.0,35.07,35.19,35.06,35.19,41220.0
2025-01-02 13:00:00,35.19,35.23,35.15,35.21,67919.0,35.19,35.23,35.15,35.21,67919.0
2025-01-02 13:10:00,35.2,35.2,35.06,35.13,53089.0,35.2,35.2,35.06,35.13,53089.0
2025-01-02 13:20:00,35.13,35.16,35.1,35.11,44282.0,35.13,35.16,35.1,35.11,44282.0
2025-01-02 13:30:00,35.11,35.16,35.06,35.14,43955.0,35.11,35.16,35.06,35.14,43955.0
2025-01-02 13:40:00,35.13,35.17,35.12,35.14,36133.0,35.13,35.17,35.12,35.14,36133.0
2025-01-02 13:50:00,35.15,35.16,35.12,35.15,53964.0,35.15,35.16,35.12,35.15,53964.0
2025-01-02 14:00:00,35.16,35.17,35.1,35.11,44611.0,35.16,35.17,35.1,35.11,44611.0
2025-01-02 14:10:00,35.11,35.13,35.0,35.01,71756.0,35.11,35.13,35.0,35.01,71756.0
2025-01-02 14:20:00,35.01,35.16,34.99,35.15,80224.0,35.01,35.16,34.99,35.15,80224.0
2025-01-02 14:30:00,35.16,35.16,35.09,35.13,59896.0,35.16,35.16,35.09,35.13,59896.0
2025-01-02 14:40:00,35.13,35.13,35.07,35.13,52352.0,35.13,35.13,35.07,35.13,52352.0
2025-01-02 14:50:00,35.13,35.15,35.08,35.08,49198.0,35.13,35.15,35.08,35.08,49198.0
2025-01-02 15:00:00,35.08,35.13,35.08,35.12,49179.0,35.08,35.13,35.08,35.12,49179.0
2025-01-02 15:10:00,35.11,35.17,35.08,35.17,50961.0,35.11,35.17,35.08,35.17,50961.0
2025-01-02 15:20:00,35.18,35.22,35.17,35.21,67695.0,35.18,35.22,35.17,35.21,67695.0
2025-01-02 15:30:00,35.21,35.23,35.19,35.2,88784.0,35.21,35.23,35.19,35.2,88784.0
2025-01-02 15:40:00,35.2,35.34,35.2,35.31,201042.0,35.2,35.34,35.2,35.31,201042.0
2025-01-02 15:50:00,35.32,35.4,35.31,35.33,579974.0,35.32,35.4,35.31,35.33,579974.0
2025-01-03 09:30:00,35.23,35.29,35.09,35.19,319910.0,35.23,35.29,35.09,35.19,319910.0
2025-01-03 09:40:00,35.2,35.23,35.05,35.1,65755.0,35.2,35.23,35.05,35.1,65755.0
2025-01-03 09:50:00,35.1,35.22,35.08,35.21,56046.0,35.1,35.22,35.08,35.21,56046.0
2025-01-03 10:00:00,35.2,35.23,35.06,35.14,115699.0,35.2,35.23,35.06,35.14,115699.0
2025-01-03 10:10:00,35.14,35.18,35.07,35.08,60971.0,35.14,35.18,35.07,35.08,60971.0
2025-01-03 10:20:00,35.09,35.14,35.05,35.09,54040.0,35.09,35.14,35.05,35.09,54040.0
2025-01-03 10:30:00,35.07,35.16,35.07,35.13,52199.0,35.07,35.16,35.07,35.13,52199.0
2025-01-03 10:40:00,35.13,35.16,35.09,35.13,94193.0,35.13,35.16,35.09,35.13,94193.0
2025-01-03 10:50:00,35.15,35.15,35.08,35.11,28178.0,35.15,35.15,35.08,35.11,28178.0
2025-01-03 11:00:00,35.1,35.19,35.1,35.18,53159.0,35.1,35.19,35.1,35.18,53159.0
2025-01-03 11:10:00,35.19,35.2,35.01,35.01,49586.0,35.19,35.2,35.01,35.01,49586.0
2025-01-03 11:20:00,35.02,35.13,35.01,35.09,77669.0,35.02,35.13,35.01,35.09,77669.0
2025-01-03 11:30:00,35.09,35.09,35.06,35.07,41632.0,35.09,35.09,35.06,35.07,41632.0
2025-01-03 11:40:00,35.08,35.09,35.01,35.01,56917.0,35.08,35.09,35.01,35.01,56917.0
2025-01-03 11:50:00,35.01,35.02,34.99,35.01,40220.0,35.01,35.02,34.99,35.01,40220.0
2025-01-03 12:00:00,35.02,35.09,34.98,35.07,37872.0,35.02,35.09,34.98,35.07,37872.0
2025-01-03 12:10:00,35.05,35.09,35.02,35.08,26896.0,35.05,35.09,35.02,35.08,26896.0
2025-01-03 12:20:00,35.06,35.07,35.02,35.02,34025.0,35.06,35.07,35.02,35.02,34025.0
2025-01-03 12:30:00,35.02,35.02,34.98,35.0,24687.0,35.02,35.02,34.98,35.0,24687.0
2025-01-03 12:40:00,35.0,35.03,35.0,35.03,23854.0,35.0,35.03,35.0,35.03,23854.0
2025-01-03 12:50:00,35.04,35.06,35.03,35.03,28634.0,35.04,35.06,35.03,35.03,28634.0
2025-01-03 13:00:00,35.03,35.06,35.01,35.06,22426.0,35.03,35.06,35.01,35.06,22426.0
2025-01-03 13:10:00,35.05,35.09,35.05,35.09,43781.0,35.05,35.09,35.05,35.09,43781.0
2025-01-03 13:20:00,35.1,35.15,35.09,35.14,17640.0,35.1,35.15,35.09,35.14,17640.0
2025-01-03 13:30:00,35.15,35.15,35.13,35.14,42081.0,35.15,35.15,35.13,35.14,42081.0
2025-01-03 13:40:00,35.15,35.16,35.1,35.1,36925.0,35.15,35.16,35.1,35.1,36925.0
2025-01-03 13:50:00,35.11,35.15,35.09,35.13,35208.0,35.11,35.15,35.09,35.13,35208.0
2025-01-03 14:00:00,35.12,35.13,35.09,35.11,32349.0,35.12,35.13,35.09,35.11,32349.0
2025-01-03 14:10:00,35.1,35.11,35.08,35.08,17139.0,35.1,35.11,35.08,35.08,17139.0
2025-01-03 14:20:00,35.09,35.13,35.09,35.12,43625.0,35.09,35.13,35.09,35.12,43625.0
2025-01-03 14:30:00,35.13,35.13,35.09,35.13,33359.0,35.13,35.13,35.09,35.13,33359.0
2025-01-03 14:40:00,35.12,35.12,35.08,35.08,28911.0,35.12,35.12,35.08,35.08,28911.0
2025-01-03 14:50:00,35.08,35.08,35.03,35.03,19478.0,35.08,35.08,35.03,35.03,19478.0
2025-01-03 15:00:00,35.03,35.08,35.03,35.06,25065.0,35.03,35.08,35.03,35.06,25065.0
2025-01-03 15:10:00,35.06,35.11,35.06,35.1,26628.0,35.06,35.11,35.06,35.1,26628.0
2025-01-03 15:20:00,35.1,35.15,35.1,35.11,62342.0,35.1,35.15,35.1,35.11,62342.0
2025-01-03 15:30:00,35.11,35.11,35.06,35.07,62825.0,35.11,35.11,35.06,35.07,62825.0
2025-01-03 15:40:00,35.07,35.07,35.0,35.0,63254.0,35.07,35.07,35.0,35.0,63254.0
2025-01-03 15:50:00,35.0,35.04,35.0,35.02,316249.0,35.0,35.04,35.0,35.02,316249.0
2025-01-06 09:30:00,35.0,35.2,34.65,34.66,389790.0,35.0,35.2,34.65,34.66,389790.0
2025-01-06 09:40:00,34.68,34.83,34.57,34.81,189623.0,34.68,34.83,34.57,34.81,189623.0
2025-01-06 09:50:00,34.81,34.99,34.76,34.88,98511.0,34.81,34.99,34.76,34.88,98511.0
2025-01-06 10:00:00,34.89,34.97,34.82,34.87,69813.0,34.89,34.97,34.82,34.87,69813.0
2025-01-06 10:10:00,34.86,34.87,34.65,34.69,63683.0,34.86,34.87,34.65,34.69,63683.0
2025-01-06 10:20:00,34.68,34.9,34.64,34.9,69365.0,34.68,34.9,34.64,34.9,69365.0
2025-01-06 10:30:00,34.9,34.94,34.73,34.78,111230.0,34.9,34.94,34.73,34.78,111230.0
2025-01-06 10:40:00,34.77,34.81,34.68,34.68,100390.0,34.77,34.81,34.68,34.68,100390.0
2025-01-06 10:50:00,34.69,34.82,34.69,34.79,47341.0,34.69,34.82,34.69,34.79,47341.0
2025-01-06 11:00:00,34.79,34.8,34.7,34.73,36826.0,34.79,34.8,34.7,34.73,36826.0
2025-01-06 11:10:00,34.74,34.77,34.7,34.71,33949.0,34.74,34.77,34.7,34.71,33949.0
2025-01-06 11:20:00,34.72,34.78,34.7,34.75,56917.0,34.72,34.78,34.7,34.75,56917.0
2025-01-06 11:30:00,34.75,34.81,34.75,34.76,60383.0,34.75,34.81,34.75,34.76,60383.0
2025-01-06 11:40:00,34.75,34.78,34.74,34.78,25670.0,34.75,34.78,34.74,34.78,25670.0
2025-01-06 11:50:00,34.78,34.8,34.75,34.78,32373.0,34.78,34.8,34.75,34.78,32373.0
2025-01-06 12:00:00,34.78,34.86,34.76,34.86,33622.0,34.78,34.86,34.76,34.86,33622.0
2025-01-06 12:10:00,34.86,34.87,34.77,34.78,27834.0,34.86,34.87,34.77,34.78,27834.0
2025-01-06 12:20:00,34.78,34.83,34.77,34.8,55375.0,34.78,34.83,34.77,34.8,55375.0
2025-01-06 12:30:00,34.8,34.85,34.77,34.85,37239.0,34.8,34.85,34.77,34.85,37239.0
2025-01-06 12:40:00,34.87,34.88,34.8,34.81,30696.0,34.87,34.88,34.8,34.81,30696.0
2025-01-06 12:50:00,34.8,34.85,34.78,34.84,21652.0,34.8,34.85,34.78,34.84,21652.0
2025-01-06 13:00:00,34.84,34.84,34.75,34.75,28208.0,34.84,34.84,34.75,34.75,28208.0
2025-01-06 13:10:00,34.75,34.81,34.73,34.81,28081.0,34.75,34.81,34.73,34.81,28081.0
2025-01-06 13:20:00,34.81,34.81,34.76,34.76,12900.0,34.81,34.81,34.76,34.76,12900.0
2025-01-06 13:30:00,34.76,34.76,34.71,34.73,32217.0,34.76,34.76,34.71,34.73,32217.0
2025-01-06 13:40:00,34.75,34.78,34.74,34.74,23194.0,34.75,34.78,34.74,34.74,23194.0
2025-01-06 13:50:00,34.73,34.75,34.71,34.71,18666.0,34.73,34.75,34.71,34.71,18666.0
2025-01-06 14:00:00,34.7,34.71,34.65,34.67,52746.0,34.7,34.71,34.65,34.67,52746.0
2025-01-06 14:10:00,34.66,34.69,34.66,34.68,25530.0,34.66,34.69,34.66,34.68,25530.0
2025-01-06 14:20:00,34.68,34.71,34.66,34.71,33851.0,34.68,34.71,34.66,34.71,33851.0
2025-01-06 14:30:00,34.71,34.72,34.68,34.7,21128.0,34.71,34.72,34.68,34.7,21128.0
2025-01-06 14:40:00,34.7,34.7,34.68,34.69,33027.0,34.7,34.7,34.68,34.69,33027.0
2025-01-06 14:50:00,34.69,34.69,34.65,34.66,19292.0,34.69,34.69,34.65,34.66,19292.0
2025-01-06 15:00:00,34.65,34.69,34.63,34.66,47313.0,34.65,34.69,34.63,34.66,47313.0
2025-01-06 15:10:00,34.67,34.67,34.63,34.67,56362.0,34.67,34.67,34.63,34.67,56362.0
2025-01-06 15:20:00,34.66,34.66,34.6,34.62,48342.0,34.66,34.66,34.6,34.62,48342.0
2025-01-06 15:30:00,34.62,34.64,34.59,34.59,57368.0,34.62,34.64,34.59,34.59,57368.0
2025-01-06 15:40:00,34.59,34.62,34.59,34.6,120736.0,34.59,34.62,34.59,34.6,120736.0
2025-01-06 15:50:00,34.6,34.6,34.52,34.57,275107.0,34.6,34.6,34.52,34.57,275107.0
2025-01-07 09:30:00,35.26,35.79,35.23,35.77,403967.0,35.26,35.79,35.23,35.77,403967.0
2025-01-07 09:40:00,35.78,35.85,35.76,35.76,204729.0,35.78,35.85,35.76,35.76,204729.0
2025-01-07 09:50:00,35.75,35.81,35.68,35.7,153926.0,35.75,35.81,35.68,35.7,153926.0
2025-01-07 10:00:00,35.7,35.7,35.21,35.31,237787.0,35.7,35.7,35.21,35.31,237787.0
2025-01-07 10:10:00,35.3,35.4,35.24,35.4,90662.0,35.3,35.4,35.24,35.4,90662.0
2025-01-07 10:20:00,35.42,35.6,35.41,35.57,87087.0,35.42,35.6,35.41,35.57,87087.0
2025-01-07 10:30:00,35.57,35.62,35.27,35.27,98942.0,35.57,35.62,35.27,35.27,98942.0
2025-01-07 10:40:00,35.27,35.29,35.2,35.27,59022.0,35.27,35.29,35.2,35.27,59022.0
2025-01-07 10:50:00,35.28,35.37,35.28,35.34,61639.0,35.28,35.37,35.28,35.34,61639.0
2025-01-07 11:00:00,35.34,35.42,35.3,35.38,64613.0,35.34,35.42,35.3,35.38,64613.0
2025-01-07 11:10:00,35.38,35.42,35.3,35.4,58463.0,35.38,35.42,35.3,35.4,58463.0
2025-01-07 11:20:00,35.41,35.42,35.35,35.41,42672.0,35.41,35.42,35.35,35.41,42672.0
2025-01-07 11:30:00,35.41,35.43,35.26,35.4,78952.0,35.41,35.43,35.26,35.4,78952.0
2025-01-07 11:40:00,35.41,35.46,35.39,35.43,87696.0,35.41,35.46,35.39,35.43,87696.0
2025-01-07 11:50:00,35.43,35.43,35.3,35.33,82470.0,35.43,35.43,35.3,35.33,82470.0
2025-01-07 12:00:00,35.34,35.4,35.32,35.35,65206.0,35.34,35.4,35.32,35.35,65206.0
2025-01-07 12:10:00,35.35,35.41,35.33,35.4,96004.0,35.35,35.41,35.33,35.4,96004.0
2025-01-07 12:20:00,35.4,35.41,35.32,35.38,69060.0,35.4,35.41,35.32,35.38,69060.0
2025-01-07 12:30:00,35.39,35.41,35.33,35.33,66390.0,35.39,35.41,35.33,35.33,66390.0
2025-01-07 12:40:00,35.33,35.34,35.28,35.3,50991.0,35.33,35.34,35.28,35.3,50991.0
2025-01-07 12:50:00,35.3,35.33,35.29,35.32,81031.0,35.3,35.33,35.29,35.32,81031.0
2025-01-07 13:00:00,35.31,35.34,35.28,35.3,74050.0,35.31,35.34,35.28,35.3,74050.0
2025-01-07 13:10:00,35.29,35.32,35.26,35.31,55819.0,35.29,35.32,35.26,35.31,55819.0
2025-01-07 13:20:00,35.31,35.31,35.29,35.3,30628.0,35.31,35.31,35.29,35.3,30628.0
2025-01-07 13:30:00,35.29,35.3,35.2,35.23,67144.0,35.29,35.3,35.2,35.23,67144.0
2025-01-07 13:40:00,35.23,35.23,35.12,35.12,47104.0,35.23,35.23,35.12,35.12,47104.0
2025-01-07 13:50:00,35.12,35.17,35.11,35.16,55943.0,35.12,35.17,35.11,35.16,55943.0
2025-01-07 14:00:00,35.15,35.19,35.15,35.19,51092.0,35.15,35.19,35.15,35.19,51092.0
2025-01-07 14:10:00,35.18,35.2,35.1,35.12,50589.0,35.18,35.2,35.1,35.12,50589.0
2025-01-07 14:20:00,35.12,35.16,35.09,35.15,51766.0,35.12,35.16,35.09,35.15,51766.0
2025-01-07 14:30:00,35.14,35.16,35.13,35.14,51401.0,35.14,35.16,35.13,35.14,51401.0
2025-01-07 14:40:00,35.13,35.16,35.12,35.13,67533.0,35.13,35.16,35.12,35.13,67533.0
2025-01-07 14:50:00,35.13,35.13,35.1,35.11,51086.0,35.13,35.13,35.1,35.11,51086.0
2025-01-07 15:00:00,35.11,35.12,35.05,35.05,75021.0,35.11,35.12,35.05,35.05,75021.0
2025-01-07 15:10:00,35.04,35.06,35.01,35.03,63889.0,35.04,35.06,35.01,35.03,63889.0
2025-01-07 15:20:00,35.02,35.02,34.93,34.93,73977.0,35.02,35.02,34.93,34.93,73977.0
2025-01-07 15:30:00,34.93,34.93,34.87,34.92,128614.0,34.93,34.93,34.87,34.92,128614.0
2025-01-07 15:40:00,34.92,35.01,34.91,35.01,135611.0,34.92,35.01,34.91,35.01,135611.0
2025-01-07 15:50:00,35.01,35.13,35.01,35.06,425109.0,35.01,35.13,35.01,35.06,425109.0
2025-01-08 09:30:00,35.42,35.52,35.26,35.51,337537.0,35.42,35.52,35.26,35.51,337537.0
2025-01-08 09:40:00,35.5,35.5,35.26,35.45,144468.0,35.5,35.5,35.26,35.45,144468.0
2025-01-08 09:50:00,35.45,35.48,35.31,35.34,155511.0,35.45,35.48,35.31,35.34,155511.0
2025-01-08 10:00:00,35.34,35.52,35.31,35.45,103833.0,35.34,35.52,35.31,35.45,103833.0
2025-01-08 10:10:00,35.45,35.46,35.36,35.41,75777.0,35.45,35.46,35.36,35.41,75777.0
2025-01-08 10:20:00,35.42,35.42,35.3,35.38,42327.0,35.42,35.42,35.3,35.38,42327.0
2025-01-08 10:30:00,35.38,35.68,35.38,35.57,136721.0,35.38,35.68,35.38,35.57,136721.0
2025-01-08 10:40:00,35.57,35.59,35.51,35.54,43875.0,35.57,35.59,35.51,35.54,43875.0
2025-01-08 10:50:00,35.54,35.58,35.5,35.57,38769.0,35.54,35.58,35.5,35.57,38769.0
2025-01-08 11:00:00,35.57,35.59,35.54,35.57,48220.0,35.57,35.59,35.54,35.57,48220.0
2025-01-08 11:10:00,35.57,35.64,35.52,35.64,54928.0,35.57,35.64,35.52,35.64,54928.0
2025-01-08 11:20:00,35.64,35.71,35.64,35.71,117931.0,35.64,35.71,35.64,35.71,117931.0
2025-01-08 11:30:00,35.72,35.78,35.7,35.78,88867.0,35.72,35.78,35.7,35.78,88867.0
2025-01-08 11:40:00,35.79,35.91,35.79,35.88,102789.0,35.79,35.91,35.79,35.88,102789.0
2025-01-08 11:50:00,35.88,35.93,35.87,35.9,61204.0,35.88,35.93,35.87,35.9,61204.0
2025-01-08 12:00:00,35.89,35.89,35.82,35.83,101660.0,35.89,35.89,35.82,35.83,101660.0
2025-01-08 12:10:00,35.84,35.87,35.83,35.83,63739.0,35.84,35.87,35.83,35.83,63739.0
2025-01-08 12:20:00,35.84,35.86,35.73,35.74,106822.0,35.84,35.86,35.73,35.74,106822.0
2025-01-08 12:30:00,35.73,35.74,35.5,35.5,158720.0,35.73,35.74,35.5,35.5,158720.0
2025-01-08 12:40:00,35.49,35.58,35.47,35.52,145940.0,35.49,35.58,35.47,35.52,145940.0
2025-01-08 12:50:00,35.52,35.58,35.48,35.53,151233.0,35.52,35.58,35.48,35.53,151233.0
2025-01-08 13:00:00,35.52,35.65,35.52,35.64,162045.0,35.52,35.65,35.52,35.64,162045.0
2025-01-08 13:10:00,35.65,35.67,35.59,35.59,91198.0,35.65,35.67,35.59,35.59,91198.0
2025-01-08 13:20:00,35.59,35.63,35.56,35.61,44279.0,35.59,35.63,35.56,35.61,44279.0
2025-01-08 13:30:00,35.61,35.62,35.56,35.6,92481.0,35.61,35.62,35.56,35.6,92481.0
2025-01-08 13:40:00,35.61,35.62,35.56,35.56,46590.0,35.61,35.62,35.56,35.56,46590.0
2025-01-08 13:50:00,35.55,35.55,35.46,35.47,102778.0,35.55,35.55,35.46,35.47,102778.0
2025-01-08 14:00:00,35.47,35.61,35.47,35.61,71853.0,35.47,35.61,35.47,35.61,71853.0
2025-01-08 14:10:00,35.61,35.75,35.56,35.75,53790.0,35.61,35.75,35.56,35.75,53790.0
2025-01-08 14:20:00,35.75,35.84,35.75,35.84,85360.0,35.75,35.84,35.75,35.84,85360.0
2025-01-08 14:30:00,35.83,35.85,35.68,35.69,91779.0,35.83,35.85,35.68,35.69,91779.0
2025-01-08 14:40:00,35.68,35.72,35.66,35.71,36487.0,35.68,35.72,35.66,35.71,36487.0
2025-01-08 14:50:00,35.71,35.73,35.7,35.73,36300.0,35.71,35.73,35.7,35.73,36300.0
2025-01-08 15:00:00,35.74,35.75,35.71,35.73,68972.0,35.74,35.75,35.71,35.73,68972.0
2025-01-08 15:10:00,35.73,35.84,35.73,35.84,57984.0,35.73,35.84,35.73,35.84,57984.0
2025-01-08 15:20:00,35.85,35.85,35.76,35.81,112416.0,35.85,35.85,35.76,35.81,112416.0
2025-01-08 15:30:00,35.8,35.83,35.77,35.77,105824.0,35.8,35.83,35.77,35.77,105824.0
2025-01-08 15:40:00,35.78,35.89,35.78,35.89,267940.0,35.78,35.89,35.78,35.89,267940.0
2025-01-08 15:50:00,35.89,35.96,35.89,35.92,612535.0,35.89,35.96,35.89,35.92,612535.0
2025-01-10 09:30:00,36.75,36.89,36.37,36.44,688166.0,36.75,36.89,36.37,36.44,688166.0
2025-01-10 09:40:00,36.45,36.51,36.22,36.28,302177.0,36.45,36.51,36.22,36.28,302177.0
2025-01-10 09:50:00,36.27,36.41,36.27,36.36,95105.0,36.27,36.41,36.27,36.36,95105.0
2025-01-10 10:00:00,36.35,36.35,36.09,36.15,221314.0,36.35,36.35,36.09,36.15,221314.0
2025-01-10 10:10:00,36.14,36.28,36.12,36.18,110528.0,36.14,36.28,36.12,36.18,110528.0
2025-01-10 10:20:00,36.18,36.39,36.18,36.39,87160.0,36.18,36.39,36.18,36.39,87160.0
2025-01-10 10:30:00,36.39,36.53,36.38,36.53,107084.0,36.39,36.53,36.38,36.53,107084.0
2025-01-10 10:40:00,36.49,36.49,36.3,36.35,129320.0,36.49,36.49,36.3,36.35,129320.0
2025-01-10 10:50:00,36.33,36.33,36.14,36.16,61453.0,36.33,36.33,36.14,36.16,61453.0
2025-01-10 11:00:00,36.17,36.17,36.01,36.05,95010.0,36.17,36.17,36.01,36.05,95010.0
2025-01-10 11:10:00,36.06,36.13,36.06,36.08,60086.0,36.06,36.13,36.06,36.08,60086.0
2025-01-10 11:20:00,36.09,36.15,36.06,36.06,58716.0,36.09,36.15,36.06,36.06,58716.0
2025-01-10 11:30:00,36.05,36.13,36.02,36.09,81133.0,36.05,36.13,36.02,36.09,81133.0
2025-01-10 11:40:00,36.1,36.21,36.1,36.2,41388.0,36.1,36.21,36.1,36.2,41388.0
2025-01-10 11:50:00,36.21,36.22,36.08,36.09,55619.0,36.21,36.22,36.08,36.09,55619.0
2025-01-10 12:00:00,36.09,36.13,36.05,36.05,81090.0,36.09,36.13,36.05,36.05,81090.0
2025-01-10 12:10:00,36.03,36.07,35.98,36.03,87674.0,36.03,36.07,35.98,36.03,87674.0
2025-01-10 12:20:00,36.03,36.06,35.96,36.06,30543.0,36.03,36.06,35.96,36.06,30543.0
2025-01-10 12:30:00,36.07,36.12,36.06,36.12,37499.0,36.07,36.12,36.06,36.12,37499.0
2025-01-10 12:40:00,36.13,36.15,36.11,36.13,50802.0,36.13,36.15,36.11,36.13,50802.0
2025-01-10 12:50:00,36.13,36.16,36.1,36.15,46454.0,36.13,36.16,36.1,36.15,46454.0
2025-01-10 13:00:00,36.16,36.17,36.11,36.15,54799.0,36.16,36.17,36.11,36.15,54799.0
2025-01-10 13:10:00,36.15,36.16,36.08,36.08,54372.0,36.15,36.16,36.08,36.08,54372.0
2025-01-10 13:20:00,36.08,36.11,36.06,36.06,69611.0,36.08,36.11,36.06,36.06,69611.0
2025-01-10 13:30:00,36.06,36.06,36.01,36.06,67612.0,36.06,36.06,36.01,36.06,67612.0
2025-01-10 13:40:00,36.07,36.07,35.99,36.03,41674.0,36.07,36.07,35.99,36.03,41674.0
2025-01-10 13:50:00,36.03,36.04,36.0,36.04,61137.0,36.03,36.04,36.0,36.04,61137.0
2025-01-10 14:00:00,36.05,36.05,35.89,35.89,36814.0,36.05,36.05,35.89,35.89,36814.0
2025-01-10 14:10:00,35.89,35.97,35.89,35.96,45682.0,35.89,35.97,35.89,35.96,45682.0
2025-01-10 14:20:00,35.96,36.04,35.95,36.0,94873.0,35.96,36.04,35.95,36.0,94873.0
2025-01-10 14:30:00,36.0,36.0,35.94,35.98,39354.0,36.0,36.0,35.94,35.98,39354.0
2025-01-10 14:40:00,35.97,35.98,35.91,35.94,75296.0,35.97,35.98,35.91,35.94,75296.0
2025-01-10 14:50:00,35.94,36.0,35.94,36.0,34305.0,35.94,36.0,35.94,36.0,34305.0
2025-01-10 15:00:00,35.99,35.99,35.92,35.95,100148.0,35.99,35.99,35.92,35.95,100148.0
2025-01-10 15:10:00,35.94,35.94,35.88,35.89,98353.0,35.94,35.94,35.88,35.89,98353.0
2025-01-10 15:20:00,35.9,35.92,35.84,35.85,113470.0,35.9,35.92,35.84,35.85,113470.0
2025-01-10 15:30:00,35.85,35.86,35.77,35.79,96548.0,35.85,35.86,35.77,35.79,96548.0
2025-01-10 15:40:00,35.78,35.84,35.74,35.84,151972.0,35.78,35.84,35.74,35.84,151972.0
2025-01-10 15:50:00,35.84,35.97,35.84,35.97,324187.0,35.84,35.97,35.84,35.97,324187.0
2025-01-13 09:30:00,35.66,35.66,35.2,35.2,570234.0,35.66,35.66,35.2,35.2,570234.0
2025-01-13 09:40:00,35.19,35.42,35.1,35.41,288262.0,35.19,35.42,35.1,35.41,288262.0
2025-01-13 09:50:00,35.43,35.43,35.27,35.31,126375.0,35.43,35.43,35.27,35.31,126375.0
2025-01-13 10:00:00,35.32,35.4,35.31,35.38,140708.0,35.32,35.4,35.31,35.38,140708.0
2025-01-13 10:10:00,35.38,35.49,35.32,35.44,110166.0,35.38,35.49,35.32,35.44,110166.0
2025-01-13 10:20:00,35.45,35.45,35.24,35.24,100459.0,35.45,35.45,35.24,35.24,100459.0
2025-01-13 10:30:00,35.24,35.4,35.23,35.39,100943.0,35.24,35.4,35.23,35.39,100943.0
2025-01-13 10:40:00,35.4,35.46,35.36,35.41,78204.0,35.4,35.46,35.36,35.41,78204.0
2025-01-13 10:50:00,35.41,35.45,35.26,35.26,100896.0,35.41,35.45,35.26,35.26,100896.0
2025-01-13 11:00:00,35.26,35.35,35.23,35.32,103087.0,35.26,35.35,35.23,35.32,103087.0
2025-01-13 11:10:00,35.35,35.38,35.3,35.3,60647.0,35.35,35.38,35.3,35.3,60647.0
2025-01-13 11:20:00,35.3,35.46,35.26,35.44,101669.0,35.3,35.46,35.26,35.44,101669.0
2025-01-13 11:30:00,35.44,35.47,35.34,35.34,62944.0,35.44,35.47,35.34,35.34,62944.0
2025-01-13 11:40:00,35.34,35.37,35.31,35.33,35260.0,35.34,35.37,35.31,35.33,35260.0
2025-01-13 11:50:00,35.32,35.32,35.2,35.21,74671.0,35.32,35.32,35.2,35.21,74671.0
2025-01-13 12:00:00,35.21,35.21,35.16,35.21,79981.0,35.21,35.21,35.16,35.21,79981.0
2025-01-13 12:10:00,35.21,35.25,35.2,35.21,31021.0,35.21,35.25,35.2,35.21,31021.0
2025-01-13 12:20:00,35.21,35.23,35.16,35.23,40398.0,35.21,35.23,35.16,35.23,40398.0
2025-01-13 12:30:00,35.22,35.23,35.2,35.22,23489.0,35.22,35.23,35.2,35.22,23489.0
2025-01-13 12:40:00,35.23,35.27,35.2,35.25,41643.0,35.23,35.27,35.2,35.25,41643.0
2025-01-13 12:50:00,35.25,35.37,35.25,35.35,65523.0,35.25,35.37,35.25,35.35,65523.0
2025-01-13 13:00:00,35.34,35.35,35.32,35.33,29674.0,35.34,35.35,35.32,35.33,29674.0
2025-01-13 13:10:00,35.33,35.38,35.33,35.35,49760.0,35.33,35.38,35.33,35.35,49760.0
2025-01-13 13:20:00,35.36,35.37,35.3,35.32,81320.0,35.36,35.37,35.3,35.32,81320.0
2025-01-13 13:30:00,35.33,35.37,35.31,35.32,54614.0,35.33,35.37,35.31,35.32,54614.0
2025-01-13 13:40:00,35.31,35.35,35.31,35.35,41988.0,35.31,35.35,35.31,35.35,41988.0
2025-01-13 13:50:00,35.35,35.37,35.33,35.34,39192.0,35.35,35.37,35.33,35.34,39192.0
2025-01-13 14:00:00,35.33,35.33,35.27,35.31,63414.0,35.33,35.33,35.27,35.31,63414.0
2025-01-13 14:10:00,35.31,35.31,35.27,35.27,39431.0,35.31,35.31,35.27,35.27,39431.0
2025-01-13 14:20:00,35.29,35.32,35.29,35.32,48081.0,35.29,35.32,35.29,35.32,48081.0
2025-01-13 14:30:00,35.32,35.36,35.27,35.36,33623.0,35.32,35.36,35.27,35.36,33623.0
2025-01-13 14:40:00,35.37,35.41,35.37,35.37,33001.0,35.37,35.41,35.37,35.37,33001.0
2025-01-13 14:50:00,35.38,35.38,35.31,35.35,21505.0,35.38,35.38,35.31,35.35,21505.0
2025-01-13 15:00:00,35.34,35.34,35.26,35.3,58296.0,35.34,35.34,35.26,35.3,58296.0
2025-01-13 15:10:00,35.31,35.33,35.3,35.33,32810.0,35.31,35.33,35.3,35.33,32810.0
2025-01-13 15:20:00,35.33,35.33,35.27,35.27,34205.0,35.33,35.33,35.27,35.27,34205.0
2025-01-13 15:30:00,35.27,35.34,35.26,35.33,53030.0,35.27,35.34,35.26,35.33,53030.0
2025-01-13 15:40:00,35.33,35.34,35.3,35.34,126188.0,35.33,35.34,35.3,35.34,126188.0
2025-01-13 15:50:00,35.34,35.38,35.31,35.35,240105.0,35.34,35.38,35.31,35.35,240105.0
2025-01-14 09:30:00,35.55,35.72,35.52,35.61,154360.0,35.55,35.72,35.52,35.61,154360.0
2025-01-14 09:40:00,35.6,35.69,35.54,35.64,73603.0,35.6,35.69,35.54,35.64,73603.0
2025-01-14 09:50:00,35.63,35.8,35.56,35.76,95362.0,35.63,35.8,35.56,35.76,95362.0
2025-01-14 10:00:00,35.76,35.94,35.69,35.9,96602.0,35.76,35.94,35.69,35.9,96602.0
2025-01-14 10:10:00,35.89,36.2,35.86,36.18,93891.0,35.89,36.2,35.86,36.18,93891.0
2025-01-14 10:20:00,36.16,36.25,36.16,36.23,172044.0,36.16,36.25,36.16,36.23,172044.0
2025-01-14 10:30:00,36.24,36.4,36.24,36.36,164360.0,36.24,36.4,36.24,36.36,164360.0
2025-01-14 10:40:00,36.36,36.38,36.22,36.22,69430.0,36.36,36.38,36.22,36.22,69430.0
2025-01-14 10:50:00,36.22,36.29,36.18,36.28,72084.0,36.22,36.29,36.18,36.28,72084.0
2025-01-14 11:00:00,36.28,36.29,36.19,36.29,78181.0,36.28,36.29,36.19,36.29,78181.0
2025-01-14 11:10:00,36.28,36.38,36.26,36.33,77994.0,36.28,36.38,36.26,36.33,77994.0
2025-01-14 11:20:00,36.34,36.34,36.27,36.33,72763.0,36.34,36.34,36.27,36.33,72763.0
2025-01-14 11:30:00,36.32,36.35,36.28,36.29,104246.0,36.32,36.35,36.28,36.29,104246.0
2025-01-14 11:40:00,36.3,36.31,36.21,36.24,44467.0,36.3,36.31,36.21,36.24,44467.0
2025-01-14 11:50:00,36.24,36.31,36.21,36.21,56048.0,36.24,36.31,36.21,36.21,56048.0
2025-01-14 12:00:00,36.21,36.23,36.18,36.18,41370.0,36.21,36.23,36.18,36.18,41370.0
2025-01-14 12:10:00,36.18,36.28,36.16,36.27,69160.0,36.18,36.28,36.16,36.27,69160.0
2025-01-14 12:20:00,36.27,36.27,36.19,36.24,47769.0,36.27,36.27,36.19,36.24,47769.0
2025-01-14 12:30:00,36.23,36.23,36.2,36.21,40078.0,36.23,36.23,36.2,36.21,40078.0
2025-01-14 12:40:00,36.2,36.2,36.13,36.14,48024.0,36.2,36.2,36.13,36.14,48024.0
2025-01-14 12:50:00,36.15,36.16,36.11,36.16,28411.0,36.15,36.16,36.11,36.16,28411.0
2025-01-14 13:00:00,36.16,36.16,36.13,36.14,54225.0,36.16,36.16,36.13,36.14,54225.0
2025-01-14 13:10:00,36.15,36.17,36.15,36.17,37683.0,36.15,36.17,36.15,36.17,37683.0
2025-01-14 13:20:00,36.18,36.2,36.13,36.2,41550.0,36.18,36.2,36.13,36.2,41550.0
2025-01-14 13:30:00,36.21,36.33,36.2,36.33,53043.0,36.21,36.33,36.2,36.33,53043.0
2025-01-14 13:40:00,36.33,36.33,36.29,36.31,42721.0,36.33,36.33,36.29,36.31,42721.0
2025-01-14 13:50:00,36.31,36.34,36.3,36.33,63804.0,36.31,36.34,36.3,36.33,63804.0
2025-01-14 14:00:00,36.33,36.35,36.28,36.28,61935.0,36.33,36.35,36.28,36.28,61935.0
2025-01-14 14:10:00,36.29,36.35,36.29,36.34,51390.0,36.29,36.35,36.29,36.34,51390.0
2025-01-14 14:20:00,36.34,36.35,36.31,36.34,55764.0,36.34,36.35,36.31,36.34,55764.0
2025-01-14 14:30:00,36.34,36.38,36.33,36.35,77691.0,36.34,36.38,36.33,36.35,77691.0
2025-01-14 14:40:00,36.34,36.35,36.33,36.33,34484.0,36.34,36.35,36.33,36.33,34484.0
2025-01-14 14:50:00,36.34,36.34,36.2,36.22,61128.0,36.34,36.34,36.2,36.22,61128.0
2025-01-14 15:00:00,36.22,36.22,36.14,36.15,46033.0,36.22,36.22,36.14,36.15,46033.0
2025-01-14 15:10:00,36.15,36.15,36.12,36.13,51250.0,36.15,36.15,36.12,36.13,51250.0
2025-01-14 15:20:00,36.13,36.2,36.13,36.2,74829.0,36.13,36.2,36.13,36.2,74829.0
2025-01-14 15:30:00,36.2,36.23,36.16,36.18,94507.0,36.2,36.23,36.16,36.18,94507.0
2025-01-14 15:40:00,36.19,36.31,36.19,36.28,108215.0,36.19,36.31,36.19,36.28,108215.0
2025-01-14 15:50:00,36.29,36.41,36.29,36.36,389332.0,36.29,36.41,36.29,36.36,389332.0
2025-01-15 09:30:00,36.87,36.92,36.36,36.5,476512.0,36.87,36.92,36.36,36.5,476512.0
2025-01-15 09:40:00,36.48,36.58,36.43,36.48,79765.0,36.48,36.58,36.43,36.48,79765.0
2025-01-15 09:50:00,36.48,36.51,36.34,36.35,141749.0,36.48,36.51,36.34,36.35,141749.0
2025-01-15 10:00:00,36.34,36.42,36.24,36.38,143724.0,36.34,36.42,36.24,36.38,143724.0
2025-01-15 10:10:00,36.39,36.44,36.36,36.39,69418.0,36.39,36.44,36.36,36.39,69418.0
2025-01-15 10:20:00,36.39,36.43,36.34,36.35,46181.0,36.39,36.43,36.34,36.35,46181.0
2025-01-15 10:30:00,36.35,36.39,36.28,36.3,61887.0,36.35,36.39,36.28,36.3,61887.0
2025-01-15 10:40:00,36.29,36.29,36.22,36.24,62356.0,36.29,36.29,36.22,36.24,62356.0
2025-01-15 10:50:00,36.24,36.29,36.22,36.29,33942.0,36.24,36.29,36.22,36.29,33942.0
2025-01-15 11:00:00,36.29,36.31,36.26,36.28,33213.0,36.29,36.31,36.26,36.28,33213.0
2025-01-15 11:10:00,36.27,36.38,36.26,36.35,41551.0,36.27,36.38,36.26,36.35,41551.0
2025-01-15 11:20:00,36.36,36.37,36.29,36.31,45373.0,36.36,36.37,36.29,36.31,45373.0
2025-01-15 11:30:00,36.3,36.3,36.19,36.26,61325.0,36.3,36.3,36.19,36.26,61325.0
2025-01-15 11:40:00,36.27,36.44,36.26,36.44,90574.0,36.27,36.44,36.26,36.44,90574.0
2025-01-15 11:50:00,36.44,36.5,36.41,36.49,49740.0,36.44,36.5,36.41,36.49,49740.0
2025-01-15 12:00:00,36.49,36.58,36.48,36.51,43992.0,36.49,36.58,36.48,36.51,43992.0
2025-01-15 12:10:00,36.52,36.6,36.52,36.54,106357.0,36.52,36.6,36.52,36.54,106357.0
2025-01-15 12:20:00,36.55,36.55,36.49,36.51,55115.0,36.55,36.55,36.49,36.51,55115.0
2025-01-15 12:30:00,36.51,36.52,36.48,36.52,51621.0,36.51,36.52,36.48,36.52,51621.0
2025-01-15 12:40:00,36.53,36.54,36.52,36.53,29954.0,36.53,36.54,36.52,36.53,29954.0
2025-01-15 12:50:00,36.53,36.53,36.5,36.5,63543.0,36.53,36.53,36.5,36.5,63543.0
2025-01-15 13:00:00,36.52,36.61,36.52,36.61,37394.0,36.52,36.61,36.52,36.61,37394.0
2025-01-15 13:10:00,36.6,36.63,36.58,36.61,73994.0,36.6,36.63,36.58,36.61,73994.0
2025-01-15 13:20:00,36.61,36.63,36.59,36.6,34591.0,36.61,36.63,36.59,36.6,34591.0
2025-01-15 13:30:00,36.59,36.65,36.59,36.65,39229.0,36.59,36.65,36.59,36.65,39229.0
2025-01-15 13:40:00,36.65,36.65,36.59,36.6,37798.0,36.65,36.65,36.59,36.6,37798.0
2025-01-15 13:50:00,36.6,36.69,36.6,36.69,39304.0,36.6,36.69,36.6,36.69,39304.0
2025-01-15 14:00:00,36.69,36.73,36.66,36.66,45723.0,36.69,36.73,36.66,36.66,45723.0
2025-01-15 14:10:00,36.66,36.7,36.66,36.7,48520.0,36.66,36.7,36.66,36.7,48520.0
2025-01-15 14:20:00,36.7,36.7,36.66,36.7,68873.0,36.7,36.7,36.66,36.7,68873.0
2025-01-15 14:30:00,36.7,36.71,36.68,36.69,62299.0,36.7,36.71,36.68,36.69,62299.0
2025-01-15 14:40:00,36.68,36.68,36.66,36.66,14471.0,36.68,36.68,36.66,36.66,14471.0
2025-01-15 14:50:00,36.66,36.68,36.64,36.65,68119.0,36.66,36.68,36.64,36.65,68119.0
2025-01-15 15:00:00,36.65,36.7,36.63,36.69,39480.0,36.65,36.7,36.63,36.69,39480.0
2025-01-15 15:10:00,36.69,36.72,36.69,36.72,41645.0,36.69,36.72,36.69,36.72,41645.0
2025-01-15 15:20:00,36.72,36.74,36.72,36.73,71038.0,36.72,36.74,36.72,36.73,71038.0
2025-01-15 15:30:00,36.73,36.8,36.73,36.78,99659.0,36.73,36.8,36.73,36.78,99659.0
2025-01-15 15:40:00,36.78,36.78,36.72,36.73,189172.0,36.78,36.78,36.72,36.73,189172.0
2025-01-15 15:50:00,36.72,36.74,36.7,36.71,340150.0,36.72,36.74,36.7,36.71,340150.0
2025-01-16 09:30:00,36.98,37.17,36.93,37.03,300592.0,36.98,37.17,36.93,37.03,300592.0
2025-01-16 09:40:00,37.05,37.11,36.97,36.98,56400.0,37.05,37.11,36.97,36.98,56400.0
2025-01-16 09:50:00,36.95,37.08,36.95,37.03,52534.0,36.95,37.08,36.95,37.03,52534.0
2025-01-16 10:00:00,37.03,37.12,36.95,37.12,84266.0,37.03,37.12,36.95,37.12,84266.0
2025-01-16 10:10:00,37.13,37.14,36.97,37.03,43251.0,37.13,37.14,36.97,37.03,43251.0
2025-01-16 10:20:00,37.02,37.06,36.99,37.02,57579.0,37.02,37.06,36.99,37.02,57579.0
2025-01-16 10:30:00,37.02,37.07,36.98,36.99,58528.0,37.02,37.07,36.98,36.99,58528.0
2025-01-16 10:40:00,36.98,36.99,36.92,36.97,90197.0,36.98,36.99,36.92,36.97,90197.0
2025-01-16 10:50:00,36.97,37.05,36.94,37.05,75773.0,36.97,37.05,36.94,37.05,75773.0
2025-01-16 11:00:00,37.05,37.13,37.04,37.12,99221.0,37.05,37.13,37.04,37.12,99221.0
2025-01-16 11:10:00,37.11,37.11,37.03,37.09,82303.0,37.11,37.11,37.03,37.09,82303.0
2025-01-16 11:20:00,37.08,37.13,37.05,37.06,71969.0,37.08,37.13,37.05,37.06,71969.0
2025-01-16 11:30:00,37.05,37.12,37.02,37.02,71205.0,37.05,37.12,37.02,37.02,71205.0
2025-01-16 11:40:00,37.02,37.08,37.01,37.08,31418.0,37.02,37.08,37.01,37.08,31418.0
2025-01-16 11:50:00,37.08,37.09,37.06,37.06,44719.0,37.08,37.09,37.06,37.06,44719.0
2025-01-16 12:00:00,37.05,37.08,37.05,37.06,35503.0,37.05,37.08,37.05,37.06,35503.0
2025-01-16 12:10:00,37.06,37.1,37.05,37.07,62706.0,37.06,37.1,37.05,37.07,62706.0
2025-01-16 12:20:00,37.08,37.12,37.06,37.11,28753.0,37.08,37.12,37.06,37.11,28753.0
2025-01-16 12:30:00,37.1,37.14,37.09,37.14,61182.0,37.1,37.14,37.09,37.14,61182.0
2025-01-16 12:40:00,37.14,37.14,37.09,37.1,11711.0,37.14,37.14,37.09,37.1,11711.0
2025-01-16 12:50:00,37.1,37.1,37.02,37.02,18921.0,37.1,37.1,37.02,37.02,18921.0
2025-01-16 13:00:00,37.01,37.04,37.0,37.03,21958.0,37.01,37.04,37.0,37.03,21958.0
2025-01-16 13:10:00,37.03,37.04,36.98,36.99,12149.0,37.03,37.04,36.98,36.99,12149.0
2025-01-16 13:20:00,36.98,36.98,36.94,36.94,12174.0,36.98,36.98,36.94,36.94,12174.0
2025-01-16 13:30:00,36.94,36.94,36.85,36.85,47976.0,36.94,36.94,36.85,36.85,47976.0
2025-01-16 13:40:00,36.85,36.86,36.76,36.76,51928.0,36.85,36.86,36.76,36.76,51928.0
2025-01-16 13:50:00,36.76,36.8,36.69,36.74,54088.0,36.76,36.8,36.69,36.74,54088.0
2025-01-16 14:00:00,36.73,36.81,36.73,36.76,60201.0,36.73,36.81,36.73,36.76,60201.0
2025-01-16 14:10:00,36.76,36.79,36.76,36.79,35133.0,36.76,36.79,36.76,36.79,35133.0
2025-01-16 14:20:00,36.79,36.8,36.77,36.77,27205.0,36.79,36.8,36.77,36.77,27205.0
2025-01-16 14:30:00,36.76,36.79,36.74,36.78,24821.0,36.76,36.79,36.74,36.78,24821.0
2025-01-16 14:40:00,36.78,36.78,36.74,36.75,27084.0,36.78,36.78,36.74,36.75,27084.0
2025-01-16 14:50:00,36.75,36.78,36.74,36.75,25624.0,36.75,36.78,36.74,36.75,25624.0
2025-01-16 15:00:00,36.76,36.78,36.75,36.75,42279.0,36.76,36.78,36.75,36.75,42279.0
2025-01-16 15:10:00,36.74,36.76,36.72,36.72,62273.0,36.74,36.76,36.72,36.72,62273.0
2025-01-16 15:20:00,36.72,36.73,36.69,36.69,76348.0,36.72,36.73,36.69,36.69,76348.0
2025-01-16 15:30:00,36.69,36.69,36.62,36.62,96805.0,36.69,36.69,36.62,36.62,96805.0
2025-01-16 15:40:00,36.62,36.66,36.59,36.61,117465.0,36.62,36.66,36.59,36.61,117465.0
2025-01-16 15:50:00,36.62,36.66,36.59,36.6,362102.0,36.62,36.66,36.59,36.6,362102.0
2025-01-17 09:30:00,36.32,36.45,36.12,36.39,423705.0,36.32,36.45,36.12,36.39,423705.0
2025-01-17 09:40:00,36.38,36.65,36.37,36.64,89323.0,36.38,36.65,36.37,36.64,89323.0
2025-01-17 09:50:00,36.64,36.69,36.62,36.64,71908.0,36.64,36.69,36.62,36.64,71908.0
2025-01-17 10:00:00,36.63,36.84,36.62,36.79,85789.0,36.63,36.84,36.62,36.79,85789.0
2025-01-17 10:10:00,36.8,36.86,36.69,36.71,98168.0,36.8,36.86,36.69,36.71,98168.0
2025-01-17 10:20:00,36.71,36.81,36.7,36.81,73618.0,36.71,36.81,36.7,36.81,73618.0
2025-01-17 10:30:00,36.82,36.84,36.73,36.75,96916.0,36.82,36.84,36.73,36.75,96916.0
2025-01-17 10:40:00,36.75,36.84,36.74,36.78,43580.0,36.75,36.84,36.74,36.78,43580.0
2025-01-17 10:50:00,36.78,36.81,36.72,36.8,81806.0,36.78,36.81,36.72,36.8,81806.0
2025-01-17 11:00:00,36.79,36.89,36.78,36.88,78832.0,36.79,36.89,36.78,36.88,78832.0
2025-01-17 11:10:00,36.87,36.9,36.85,36.89,45815.0,36.87,36.9,36.85,36.89,45815.0
2025-01-17 11:20:00,36.9,36.93,36.88,36.91,53385.0,36.9,36.93,36.88,36.91,53385.0
2025-01-17 11:30:00,36.91,36.98,36.89,36.93,76588.0,36.91,36.98,36.89,36.93,76588.0
2025-01-17 11:40:00,36.93,36.98,36.93,36.97,87280.0,36.93,36.98,36.93,36.97,87280.0
2025-01-17 11:50:00,36.98,37.01,36.93,36.99,54248.0,36.98,37.01,36.93,36.99,54248.0
2025-01-17 12:00:00,36.99,37.01,36.9,36.92,56364.0,36.99,37.01,36.9,36.92,56364.0
2025-01-17 12:10:00,36.93,36.95,36.92,36.94,55496.0,36.93,36.95,36.92,36.94,55496.0
2025-01-17 12:20:00,36.94,36.99,36.92,36.99,74670.0,36.94,36.99,36.92,36.99,74670.0
2025-01-17 12:30:00,36.99,37.01,36.97,36.97,59983.0,36.99,37.01,36.97,36.97,59983.0
2025-01-17 12:40:00,36.97,36.97,36.93,36.94,19334.0,36.97,36.97,36.93,36.94,19334.0
2025-01-17 12:50:00,36.94,36.95,36.93,36.94,59855.0,36.94,36.95,36.93,36.94,59855.0
2025-01-17 13:00:00,36.94,36.95,36.92,36.93,31896.0,36.94,36.95,36.92,36.93,31896.0
2025-01-17 13:10:00,36.93,36.94,36.89,36.89,54475.0,36.93,36.94,36.89,36.89,54475.0
2025-01-17 13:20:00,36.89,36.91,36.88,36.88,38965.0,36.89,36.91,36.88,36.88,38965.0
2025-01-17 13:30:00,36.87,36.87,36.83,36.85,56720.0,36.87,36.87,36.83,36.85,56720.0
2025-01-17 13:40:00,36.85,36.85,36.83,36.84,83472.0,36.85,36.85,36.83,36.84,83472.0
2025-01-17 13:50:00,36.83,36.86,36.83,36.84,68273.0,36.83,36.86,36.83,36.84,68273.0
2025-01-17 14:00:00,36.83,36.84,36.8,36.82,79571.0,36.83,36.84,36.8,36.82,79571.0
2025-01-17 14:10:00,36.83,36.87,36.81,36.84,59229.0,36.83,36.87,36.81,36.84,59229.0
2025-01-17 14:20:00,36.84,36.89,36.84,36.88,45682.0,36.84,36.89,36.84,36.88,45682.0
2025-01-17 14:30:00,36.88,36.89,36.84,36.85,72740.0,36.88,36.89,36.84,36.85,72740.0
2025-01-17 14:40:00,36.85,36.86,36.84,36.85,37643.0,36.85,36.86,36.84,36.85,37643.0
2025-01-17 14:50:00,36.85,36.85,36.77,36.78,71121.0,36.85,36.85,36.77,36.78,71121.0
2025-01-17 15:00:00,36.77,36.77,36.71,36.74,97213.0,36.77,36.77,36.71,36.74,97213.0
2025-01-17 15:10:00,36.75,36.8,36.75,36.79,60774.0,36.75,36.8,36.75,36.79,60774.0
2025-01-17 15:20:00,36.8,36.83,36.8,36.83,87854.0,36.8,36.83,36.8,36.83,87854.0
2025-01-17 15:30:00,36.83,36.86,36.81,36.84,86199.0,36.83,36.86,36.81,36.84,86199.0
2025-01-17 15:40:00,36.84,36.86,36.77,36.77,135115.0,36.84,36.86,36.77,36.77,135115.0
2025-01-17 15:50:00,36.78,36.83,36.75,36.79,496689.0,36.78,36.83,36.75,36.79,496689.0
2025-01-21 09:30:00,37.19,37.46,37.17,37.41,294663.0,37.19,37.46,37.17,37.41,294663.0
2025-01-21 09:40:00,37.42,37.78,37.39,37.77,159666.0,37.42,37.78,37.39,37.77,159666.0
2025-01-21 09:50:00,37.76,37.78,37.62,37.64,141069.0,37.76,37.78,37.62,37.64,141069.0
2025-01-21 10:00:00,37.64,37.76,37.58,37.73,158448.0,37.64,37.76,37.58,37.73,158448.0
2025-01-21 10:10:00,37.74,37.83,37.74,37.81,179580.0,37.74,37.83,37.74,37.81,179580.0
2025-01-21 10:20:00,37.82,37.95,37.8,37.94,191321.0,37.82,37.95,37.8,37.94,191321.0
2025-01-21 10:30:00,37.93,37.95,37.74,37.74,197188.0,37.93,37.95,37.74,37.74,197188.0
2025-01-21 10:40:00,37.75,37.87,37.69,37.84,127675.0,37.75,37.87,37.69,37.84,127675.0
2025-01-21 10:50:00,37.85,37.87,37.77,37.84,82466.0,37.85,37.87,37.77,37.84,82466.0
2025-01-21 11:00:00,37.83,37.9,37.81,37.87,57512.0,37.83,37.9,37.81,37.87,57512.0
2025-01-21 11:10:00,37.87,37.89,37.83,37.89,116906.0,37.87,37.89,37.83,37.89,116906.0
2025-01-21 11:20:00,37.89,37.9,37.83,37.84,76837.0,37.89,37.9,37.83,37.84,76837.0
2025-01-21 11:30:00,37.84,37.89,37.76,37.76,58127.0,37.84,37.89,37.76,37.76,58127.0
2025-01-21 11:40:00,37.77,37.81,37.76,37.76,39616.0,37.77,37.81,37.76,37.76,39616.0
2025-01-21 11:50:00,37.76,37.82,37.76,37.8,55989.0,37.76,37.82,37.76,37.8,55989.0
2025-01-21 12:00:00,37.8,37.87,37.8,37.84,56165.0,37.8,37.87,37.8,37.84,56165.0
2025-01-21 12:10:00,37.84,37.84,37.7,37.71,59855.0,37.84,37.84,37.7,37.71,59855.0
2025-01-21 12:20:00,37.71,37.75,37.71,37.71,30824.0,37.71,37.75,37.71,37.71,30824.0
2025-01-21 12:30:00,37.7,37.71,37.66,37.67,39581.0,37.7,37.71,37.66,37.67,39581.0
2025-01-21 12:40:00,37.67,37.67,37.63,37.63,35737.0,37.67,37.67,37.63,37.63,35737.0
2025-01-21 12:50:00,37.64,37.67,37.64,37.64,49937.0,37.64,37.67,37.64,37.64,49937.0
2025-01-21 13:00:00,37.63,37.7,37.62,37.68,46987.0,37.63,37.7,37.62,37.68,46987.0
2025-01-21 13:10:00,37.68,37.72,37.66,37.7,25081.0,37.68,37.72,37.66,37.7,25081.0
2025-01-21 13:20:00,37.69,37.7,37.66,37.68,33640.0,37.69,37.7,37.66,37.68,33640.0
2025-01-21 13:30:00,37.69,37.74,37.69,37.74,22365.0,37.69,37.74,37.69,37.74,22365.0
2025-01-21 13:40:00,37.75,37.78,37.74,37.75,40848.0,37.75,37.78,37.74,37.75,40848.0
2025-01-21 13:50:00,37.76,37.78,37.72,37.77,28430.0,37.76,37.78,37.72,37.77,28430.0
2025-01-21 14:00:00,37.78,37.79,37.73,37.73,50081.0,37.78,37.79,37.73,37.73,50081.0
2025-01-21 14:10:00,37.73,37.74,37.69,37.7,29292.0,37.73,37.74,37.69,37.7,29292.0
2025-01-21 14:20:00,37.69,37.69,37.63,37.67,44228.0,37.69,37.69,37.63,37.67,44228.0
2025-01-21 14:30:00,37.67,37.67,37.62,37.65,36261.0,37.67,37.67,37.62,37.65,36261.0
2025-01-21 14:40:00,37.64,37.67,37.63,37.66,46965.0,37.64,37.67,37.63,37.66,46965.0
2025-01-21 14:50:00,37.66,37.68,37.65,37.67,42716.0,37.66,37.68,37.65,37.67,42716.0
2025-01-21 15:00:00,37.66,37.66,37.63,37.65,49683.0,37.66,37.66,37.63,37.65,49683.0
2025-01-21 15:10:00,37.64,37.64,37.59,37.59,46663.0,37.64,37.64,37.59,37.59,46663.0
2025-01-21 15:20:00,37.59,37.63,37.56,37.62,66071.0,37.59,37.63,37.56,37.62,66071.0
2025-01-21 15:30:00,37.61,37.63,37.59,37.6,40532.0,37.61,37.63,37.59,37.6,40532.0
2025-01-21 15:40:00,37.6,37.6,37.55,37.59,189329.0,37.6,37.6,37.55,37.59,189329.0
2025-01-21 15:50:00,37.6,37.66,37.6,37.63,218513.0,37.6,37.66,37.6,37.63,218513.0
2025-01-22 09:30:00,38.0,38.05,37.46,37.47,342644.0,38.0,38.05,37.46,37.47,342644.0
2025-01-22 09:40:00,37.48,37.66,37.47,37.66,44436.0,37.48,37.66,37.47,37.66,44436.0
2025-01-22 09:50:00,37.66,37.66,37.46,37.47,99967.0,37.66,37.66,37.46,37.47,99967.0
2025-01-22 10:00:00,37.46,37.46,37.32,37.35,103920.0,37.46,37.46,37.32,37.35,103920.0
2025-01-22 10:10:00,37.35,37.46,37.34,37.44,56114.0,37.35,37.46,37.34,37.44,56114.0
2025-01-22 10:20:00,37.44,37.53,37.44,37.49,43826.0,37.44,37.53,37.44,37.49,43826.0
2025-01-22 10:30:00,37.48,37.55,37.45,37.52,48985.0,37.48,37.55,37.45,37.52,48985.0
2025-01-22 10:40:00,37.52,37.61,37.45,37.61,54802.0,37.52,37.61,37.45,37.61,54802.0
2025-01-22 10:50:00,37.62,37.69,37.6,37.61,83354.0,37.62,37.69,37.6,37.61,83354.0
2025-01-22 11:00:00,37.61,37.62,37.51,37.6,79679.0,37.61,37.62,37.51,37.6,79679.0
2025-01-22 11:10:00,37.6,37.61,37.55,37.6,56777.0,37.6,37.61,37.55,37.6,56777.0
2025-01-22 11:20:00,37.59,37.61,37.49,37.5,74106.0,37.59,37.61,37.49,37.5,74106.0
2025-01-22 11:30:00,37.5,37.57,37.49,37.56,61339.0,37.5,37.57,37.49,37.56,61339.0
2025-01-22 11:40:00,37.57,37.6,37.52,37.59,32427.0,37.57,37.6,37.52,37.59,32427.0
2025-01-22 11:50:00,37.59,37.66,37.59,37.63,63103.0,37.59,37.66,37.59,37.63,63103.0
2025-01-22 12:00:00,37.63,37.67,37.62,37.67,36064.0,37.63,37.67,37.62,37.67,36064.0
2025-01-22 12:10:00,37.66,37.69,37.63,37.66,33204.0,37.66,37.69,37.63,37.66,33204.0
2025-01-22 12:20:00,37.66,37.74,37.66,37.73,33079.0,37.66,37.74,37.66,37.73,33079.0
2025-01-22 12:30:00,37.74,37.8,37.72,37.78,19807.0,37.74,37.8,37.72,37.78,19807.0
2025-01-22 12:40:00,37.78,37.81,37.78,37.78,9476.0,37.78,37.81,37.78,37.78,9476.0
2025-01-22 12:50:00,37.79,37.8,37.77,37.8,18706.0,37.79,37.8,37.77,37.8,18706.0
2025-01-22 13:00:00,37.8,37.81,37.75,37.77,46224.0,37.8,37.81,37.75,37.77,46224.0
2025-01-22 13:10:00,37.77,37.85,37.76,37.84,32299.0,37.77,37.85,37.76,37.84,32299.0
2025-01-22 13:20:00,37.85,37.89,37.84,37.88,25630.0,37.85,37.89,37.84,37.88,25630.0
2025-01-22 13:30:00,37.89,37.92,37.89,37.92,17976.0,37.89,37.92,37.89,37.92,17976.0
2025-01-22 13:40:00,37.92,37.94,37.92,37.93,19385.0,37.92,37.94,37.92,37.93,19385.0
2025-01-22 13:50:00,37.92,37.95,37.91,37.92,33116.0,37.92,37.95,37.91,37.92,33116.0
2025-01-22 14:00:00,37.92,37.92,37.9,37.91,42450.0,37.92,37.92,37.9,37.91,42450.0
2025-01-22 14:10:00,37.91,37.93,37.9,37.9,37576.0,37.91,37.93,37.9,37.9,37576.0
2025-01-22 14:20:00,37.9,37.92,37.81,37.81,51545.0,37.9,37.92,37.81,37.81,51545.0
2025-01-22 14:30:00,37.8,37.83,37.78,37.82,25016.0,37.8,37.83,37.78,37.82,25016.0
2025-01-22 14:40:00,37.82,37.82,37.76,37.77,38141.0,37.82,37.82,37.76,37.77,38141.0
2025-01-22 14:50:00,37.77,37.77,37.7,37.7,50241.0,37.77,37.77,37.7,37.7,50241.0
2025-01-22 15:00:00,37.7,37.73,37.66,37.72,35684.0,37.7,37.73,37.66,37.72,35684.0
2025-01-22 15:10:00,37.72,37.73,37.69,37.7,36894.0,37.72,37.73,37.69,37.7,36894.0
2025-01-22 15:20:00,37.7,37.71,37.67,37.68,37026.0,37.7,37.71,37.67,37.68,37026.0
2025-01-22 15:30:00,37.67,37.7,37.62,37.63,34706.0,37.67,37.7,37.62,37.63,34706.0
2025-01-22 15:40:00,37.64,37.64,37.57,37.57,74282.0,37.64,37.64,37.57,37.57,74282.0
2025-01-22 15:50:00,37.56,37.58,37.52,37.53,323196.0,37.56,37.58,37.52,37.53,323196.0
2025-01-23 09:30:00,37.12,37.34,37.09,37.1,163580.0,37.12,37.34,37.09,37.1,163580.0
2025-01-23 09:40:00,37.09,37.13,36.97,37.06,106306.0,37.09,37.13,36.97,37.06,106306.0
2025-01-23 09:50:00,37.06,37.13,37.04,37.07,88425.0,37.06,37.13,37.04,37.07,88425.0
2025-01-23 10:00:00,37.08,37.09,36.96,36.96,57772.0,37.08,37.09,36.96,36.96,57772.0
2025-01-23 10:10:00,36.96,37.02,36.92,37.02,69165.0,36.96,37.02,36.92,37.02,69165.0
2025-01-23 10:20:00,37.03,37.04,36.97,37.01,60720.0,37.03,37.04,36.97,37.01,60720.0
2025-01-23 10:30:00,37.02,37.05,37.0,37.03,37755.0,37.02,37.05,37.0,37.03,37755.0
2025-01-23 10:40:00,37.03,37.1,36.99,37.01,75112.0,37.03,37.1,36.99,37.01,75112.0
2025-01-23 10:50:00,37.01,37.02,36.9,36.9,90265.0,37.01,37.02,36.9,36.9,90265.0
2025-01-23 11:00:00,36.89,36.97,36.86,36.95,67253.0,36.89,36.97,36.86,36.95,67253.0
2025-01-23 11:10:00,36.95,37.06,36.84,37.06,97922.0,36.95,37.06,36.84,37.06,97922.0
2025-01-23 11:20:00,37.08,37.13,37.02,37.06,78958.0,37.08,37.13,37.02,37.06,78958.0
2025-01-23 11:30:00,37.06,37.14,37.06,37.13,64546.0,37.06,37.14,37.06,37.13,64546.0
2025-01-23 11:40:00,37.12,37.28,37.08,37.25,85259.0,37.12,37.28,37.08,37.25,85259.0
2025-01-23 11:50:00,37.26,37.29,37.19,37.21,91785.0,37.26,37.29,37.19,37.21,91785.0
2025-01-23 12:00:00,37.2,37.27,37.16,37.25,72019.0,37.2,37.27,37.16,37.25,72019.0
2025-01-23 12:10:00,37.26,37.34,37.26,37.3,38987.0,37.26,37.34,37.26,37.3,38987.0
2025-01-23 12:20:00,37.29,37.29,37.24,37.28,58594.0,37.29,37.29,37.24,37.28,58594.0
2025-01-23 12:30:00,37.29,37.33,37.29,37.31,24415.0,37.29,37.33,37.29,37.31,24415.0
2025-01-23 12:40:00,37.31,37.41,37.31,37.38,52974.0,37.31,37.41,37.31,37.38,52974.0
2025-01-23 12:50:00,37.38,37.42,37.35,37.36,67785.0,37.38,37.42,37.35,37.36,67785.0
2025-01-23 13:00:00,37.37,37.37,37.31,37.34,77606.0,37.37,37.37,37.31,37.34,77606.0
2025-01-23 13:10:00,37.35,37.38,37.34,37.37,56785.0,37.35,37.38,37.34,37.37,56785.0
2025-01-23 13:20:00,37.36,37.36,37.27,37.27,71984.0,37.36,37.36,37.27,37.27,71984.0
2025-01-23 13:30:00,37.27,37.31,37.27,37.28,39236.0,37.27,37.31,37.27,37.28,39236.0
2025-01-23 13:40:00,37.27,37.31,37.27,37.31,16652.0,37.27,37.31,37.27,37.31,16652.0
2025-01-23 13:50:00,37.31,37.33,37.29,37.3,22277.0,37.31,37.33,37.29,37.3,22277.0
2025-01-23 14:00:00,37.3,37.31,37.28,37.31,19493.0,37.3,37.31,37.28,37.31,19493.0
2025-01-23 14:10:00,37.32,37.33,37.29,37.29,26457.0,37.32,37.33,37.29,37.29,26457.0
2025-01-23 14:20:00,37.3,37.31,37.2,37.22,87966.0,37.3,37.31,37.2,37.22,87966.0
2025-01-23 14:30:00,37.21,37.28,37.2,37.23,37110.0,37.21,37.28,37.2,37.23,37110.0
2025-01-23 14:40:00,37.24,37.25,37.22,37.23,39166.0,37.24,37.25,37.22,37.23,39166.0
2025-01-23 14:50:00,37.24,37.27,37.23,37.26,53670.0,37.24,37.27,37.23,37.26,53670.0
2025-01-23 15:00:00,37.25,37.33,37.24,37.33,40127.0,37.25,37.33,37.24,37.33,40127.0
2025-01-23 15:10:00,37.34,37.35,37.3,37.3,41603.0,37.34,37.35,37.3,37.3,41603.0
2025-01-23 15:20:00,37.3,37.35,37.3,37.35,32094.0,37.3,37.35,37.3,37.35,32094.0
2025-01-23 15:30:00,37.35,37.35,37.31,37.33,87444.0,37.35,37.35,37.31,37.33,87444.0
2025-01-23 15:40:00,37.33,37.41,37.33,37.4,139421.0,37.33,37.41,37.33,37.4,139421.0
2025-01-23 15:50:00,37.4,37.52,37.4,37.51,550643.0,37.4,37.52,37.4,37.51,550643.0
2025-01-24 09:30:00,37.99,38.16,37.92,38.01,497703.0,37.99,38.16,37.92,38.01,497703.0
2025-01-24 09:40:00,38.0,38.12,37.96,38.02,105036.0,38.0,38.12,37.96,38.02,105036.0
2025-01-24 09:50:00,38.02,38.04,37.9,37.92,94816.0,38.02,38.04,37.9,37.92,94816.0
2025-01-24 10:00:00,37.92,38.01,37.87,38.0,107679.0,37.92,38.01,37.87,38.0,107679.0
2025-01-24 10:10:00,38.01,38.09,37.97,38.06,116198.0,38.01,38.09,37.97,38.06,116198.0
2025-01-24 10:20:00,38.05,38.15,38.03,38.12,147061.0,38.05,38.15,38.03,38.12,147061.0
2025-01-24 10:30:00,38.13,38.13,38.06,38.07,64899.0,38.13,38.13,38.06,38.07,64899.0
2025-01-24 10:40:00,38.08,38.08,37.97,38.01,38363.0,38.08,38.08,37.97,38.01,38363.0
2025-01-24 10:50:00,38.0,38.0,37.9,37.91,62999.0,38.0,38.0,37.9,37.91,62999.0
2025-01-24 11:00:00,37.9,37.99,37.89,37.93,106831.0,37.9,37.99,37.89,37.93,106831.0
2025-01-24 11:10:00,37.94,37.95,37.85,37.94,122016.0,37.94,37.95,37.85,37.94,122016.0
2025-01-24 11:20:00,37.94,38.01,37.94,38.0,87748.0,37.94,38.01,37.94,38.0,87748.0
2025-01-24 11:30:00,38.01,38.13,38.0,38.12,86813.0,38.01,38.13,38.0,38.12,86813.0
2025-01-24 11:40:00,38.12,38.14,38.07,38.08,43505.0,38.12,38.14,38.07,38.08,43505.0
2025-01-24 11:50:00,38.09,38.09,38.05,38.06,42881.0,38.09,38.09,38.05,38.06,42881.0
2025-01-24 12:00:00,38.05,38.07,38.02,38.05,50688.0,38.05,38.07,38.02,38.05,50688.0
2025-01-24 12:10:00,38.04,38.07,38.02,38.07,43537.0,38.04,38.07,38.02,38.07,43537.0
2025-01-24 12:20:00,38.08,38.1,38.06,38.06,60746.0,38.08,38.1,38.06,38.06,60746.0
2025-01-24 12:30:00,38.06,38.08,38.06,38.07,22162.0,38.06,38.08,38.06,38.07,22162.0
2025-01-24 12:40:00,38.07,38.08,38.03,38.03,40928.0,38.07,38.08,38.03,38.03,40928.0
2025-01-24 12:50:00,38.03,38.07,37.98,37.98,55349.0,38.03,38.07,37.98,37.98,55349.0
2025-01-24 13:00:00,37.98,38.01,37.97,37.98,15079.0,37.98,38.01,37.97,37.98,15079.0
2025-01-24 13:10:00,37.98,38.0,37.97,38.0,20801.0,37.98,38.0,37.97,38.0,20801.0
2025-01-24 13:20:00,38.01,38.03,37.99,37.99,21103.0,38.01,38.03,37.99,37.99,21103.0
2025-01-24 13:30:00,37.99,38.03,37.99,38.01,16925.0,37.99,38.03,37.99,38.01,16925.0
2025-01-24 13:40:00,38.01,38.02,37.99,38.01,35565.0,38.01,38.02,37.99,38.01,35565.0
2025-01-24 13:50:00,38.01,38.01,37.96,37.97,41867.0,38.01,38.01,37.96,37.97,41867.0
2025-01-24 14:00:00,37.96,38.0,37.95,37.98,33266.0,37.96,38.0,37.95,37.98,33266.0
2025-01-24 14:10:00,37.98,37.99,37.95,37.95,40171.0,37.98,37.99,37.95,37.95,40171.0
2025-01-24 14:20:00,37.95,37.98,37.92,37.93,64359.0,37.95,37.98,37.92,37.93,64359.0
2025-01-24 14:30:00,37.93,37.96,37.93,37.96,18928.0,37.93,37.96,37.93,37.96,18928.0
2025-01-24 14:40:00,37.95,37.98,37.95,37.97,27381.0,37.95,37.98,37.95,37.97,27381.0
2025-01-24 14:50:00,37.96,38.01,37.95,37.97,77921.0,37.96,38.01,37.95,37.97,77921.0
2025-01-24 15:00:00,37.97,37.98,37.87,37.89,79605.0,37.97,37.98,37.87,37.89,79605.0
2025-01-24 15:10:00,37.88,37.92,37.88,37.9,24232.0,37.88,37.92,37.88,37.9,24232.0
2025-01-24 15:20:00,37.89,37.91,37.84,37.84,95976.0,37.89,37.91,37.84,37.84,95976.0
2025-01-24 15:30:00,37.84,37.92,37.84,37.89,52959.0,37.84,37.92,37.84,37.89,52959.0
2025-01-24 15:40:00,37.88,37.92,37.88,37.91,47276.0,37.88,37.92,37.88,37.91,47276.0
2025-01-24 15:50:00,37.92,37.98,37.92,37.96,252326.0,37.92,37.98,37.92,37.96,252326.0
2025-01-27 09:30:00,37.46,37.52,37.0,37.16,374041.0,37.46,37.52,37.0,37.16,374041.0
2025-01-27 09:40:00,37.13,37.43,37.13,37.29,144996.0,37.13,37.43,37.13,37.29,144996.0
2025-01-27 09:50:00,37.29,37.41,37.26,37.33,154316.0,37.29,37.41,37.26,37.33,154316.0
2025-01-27 10:00:00,37.33,37.35,37.05,37.16,112400.0,37.33,37.35,37.05,37.16,112400.0
2025-01-27 10:10:00,37.17,37.21,37.14,37.18,119709.0,37.17,37.21,37.14,37.18,119709.0
2025-01-27 10:20:00,37.19,37.28,37.18,37.18,66610.0,37.19,37.28,37.18,37.18,66610.0
2025-01-27 10:30:00,37.17,37.17,37.07,37.11,70018.0,37.17,37.17,37.07,37.11,70018.0
2025-01-27 10:40:00,37.11,37.27,37.1,37.27,76660.0,37.11,37.27,37.1,37.27,76660.0
2025-01-27 10:50:00,37.27,37.3,37.19,37.2,43043.0,37.27,37.3,37.19,37.2,43043.0
2025-01-27 11:00:00,37.2,37.21,37.14,37.15,71369.0,37.2,37.21,37.14,37.15,71369.0
2025-01-27 11:10:00,37.15,37.19,37.12,37.15,85890.0,37.15,37.19,37.12,37.15,85890.0
2025-01-27 11:20:00,37.15,37.15,37.05,37.11,91647.0,37.15,37.15,37.05,37.11,91647.0
2025-01-27 11:30:00,37.1,37.1,37.02,37.04,80003.0,37.1,37.1,37.02,37.04,80003.0
2025-01-27 11:40:00,37.04,37.05,37.0,37.0,99782.0,37.04,37.05,37.0,37.0,99782.0
2025-01-27 11:50:00,37.0,37.0,36.91,36.97,160196.0,37.0,37.0,36.91,36.97,160196.0
2025-01-27 12:00:00,36.97,37.0,36.93,36.94,91948.0,36.97,37.0,36.93,36.94,91948.0
2025-01-27 12:10:00,36.94,36.96,36.89,36.89,58270.0,36.94,36.96,36.89,36.89,58270.0
2025-01-27 12:20:00,36.88,36.95,36.85,36.91,80273.0,36.88,36.95,36.85,36.91,80273.0
2025-01-27 12:30:00,36.92,36.97,36.91,36.92,89822.0,36.92,36.97,36.91,36.92,89822.0
2025-01-27 12:40:00,36.92,36.92,36.87,36.92,35322.0,36.92,36.92,36.87,36.92,35322.0
2025-01-27 12:50:00,36.91,36.92,36.87,36.88,43832.0,36.91,36.92,36.87,36.88,43832.0
2025-01-27 13:00:00,36.88,36.95,36.86,36.95,61264.0,36.88,36.95,36.86,36.95,61264.0
2025-01-27 13:10:00,36.95,37.0,36.95,36.96,76748.0,36.95,37.0,36.95,36.96,76748.0
2025-01-27 13:20:00,36.96,36.97,36.92,36.95,92364.0,36.96,36.97,36.92,36.95,92364.0
2025-01-27 13:30:00,36.95,37.02,36.95,37.02,25540.0,36.95,37.02,36.95,37.02,25540.0
2025-01-27 13:40:00,37.03,37.11,37.03,37.1,47905.0,37.03,37.11,37.03,37.1,47905.0
2025-01-27 13:50:00,37.11,37.13,37.09,37.09,34442.0,37.11,37.13,37.09,37.09,34442.0
2025-01-27 14:00:00,37.09,37.14,37.08,37.08,47016.0,37.09,37.14,37.08,37.08,47016.0
2025-01-27 14:10:00,37.08,37.12,37.06,37.12,38037.0,37.08,37.12,37.06,37.12,38037.0
2025-01-27 14:20:00,37.11,37.14,37.09,37.14,32491.0,37.11,37.14,37.09,37.14,32491.0
2025-01-27 14:30:00,37.14,37.21,37.13,37.17,37433.0,37.14,37.21,37.13,37.17,37433.0
2025-01-27 14:40:00,37.18,37.21,37.15,37.15,37254.0,37.18,37.21,37.15,37.15,37254.0
2025-01-27 14:50:00,37.15,37.15,37.11,37.15,49149.0,37.15,37.15,37.11,37.15,49149.0
2025-01-27 15:00:00,37.15,37.17,37.13,37.17,34437.0,37.15,37.17,37.13,37.17,34437.0
2025-01-27 15:10:00,37.17,37.2,37.16,37.2,17474.0,37.17,37.2,37.16,37.2,17474.0
2025-01-27 15:20:00,37.19,37.19,37.13,37.13,101998.0,37.19,37.19,37.13,37.13,101998.0
2025-01-27 15:30:00,37.14,37.2,37.13,37.18,45053.0,37.14,37.2,37.13,37.18,45053.0
2025-01-27 15:40:00,37.18,37.34,37.18,37.3,117280.0,37.18,37.34,37.18,37.3,117280.0
2025-01-27 15:50:00,37.29,37.38,37.27,37.37,329550.0,37.29,37.38,37.27,37.37,329550.0
2025-01-28 09:30:00,37.48,37.65,37.42,37.52,210916.0,37.48,37.65,37.42,37.52,210916.0
2025-01-28 09:40:00,37.52,37.58,37.3,37.3,117173.0,37.52,37.58,37.3,37.3,117173.0
2025-01-28 09:50:00,37.31,37.32,37.24,37.27,73030.0,37.31,37.32,37.24,37.27,73030.0
2025-01-28 10:00:00,37.28,37.39,37.26,37.39,99588.0,37.28,37.39,37.26,37.39,99588.0
2025-01-28 10:10:00,37.38,37.47,37.34,37.47,52062.0,37.38,37.47,37.34,37.47,52062.0
2025-01-28 10:20:00,37.47,37.52,37.42,37.42,63592.0,37.47,37.52,37.42,37.42,63592.0
2025-01-28 10:30:00,37.42,37.43,37.4,37.42,75714.0,37.42,37.43,37.4,37.42,75714.0
2025-01-28 10:40:00,37.41,37.41,37.33,37.38,51018.0,37.41,37.41,37.33,37.38,51018.0
2025-01-28 10:50:00,37.38,37.4,37.29,37.3,74145.0,37.38,37.4,37.29,37.3,74145.0
2025-01-28 11:00:00,37.3,37.38,37.3,37.34,47952.0,37.3,37.38,37.3,37.34,47952.0
2025-01-28 11:10:00,37.35,37.38,37.32,37.32,64736.0,37.35,37.38,37.32,37.32,64736.0
2025-01-28 11:20:00,37.32,37.33,37.27,37.27,40390.0,37.32,37.33,37.27,37.27,40390.0
2025-01-28 11:30:00,37.27,37.31,37.22,37.29,36329.0,37.27,37.31,37.22,37.29,36329.0
2025-01-28 11:40:00,37.3,37.39,37.27,37.39,23335.0,37.3,37.39,37.27,37.39,23335.0
2025-01-28 11:50:00,37.39,37.39,37.34,37.38,59861.0,37.39,37.39,37.34,37.38,59861.0
2025-01-28 12:00:00,37.38,37.44,37.35,37.44,33470.0,37.38,37.44,37.35,37.44,33470.0
2025-01-28 12:10:00,37.44,37.44,37.37,37.37,28693.0,37.44,37.44,37.37,37.37,28693.0
2025-01-28 12:20:00,37.4,37.49,37.4,37.44,27774.0,37.4,37.49,37.4,37.44,27774.0
2025-01-28 12:30:00,37.43,37.48,37.42,37.45,22301.0,37.43,37.48,37.42,37.45,22301.0
2025-01-28 12:40:00,37.45,37.45,37.42,37.45,27664.0,37.45,37.45,37.42,37.45,27664.0
2025-01-28 12:50:00,37.45,37.48,37.42,37.48,38447.0,37.45,37.48,37.42,37.48,38447.0
2025-01-28 13:00:00,37.47,37.52,37.46,37.49,27331.0,37.47,37.52,37.46,37.49,27331.0
2025-01-28 13:10:00,37.51,37.55,37.51,37.55,21609.0,37.51,37.55,37.51,37.55,21609.0
2025-01-28 13:20:00,37.55,37.64,37.54,37.64,56293.0,37.55,37.64,37.54,37.64,56293.0
2025-01-28 13:30:00,37.65,37.7,37.65,37.68,29852.0,37.65,37.7,37.65,37.68,29852.0
2025-01-28 13:40:00,37.68,37.7,37.63,37.68,39981.0,37.68,37.7,37.63,37.68,39981.0
2025-01-28 13:50:00,37.69,37.7,37.63,37.68,20625.0,37.69,37.7,37.63,37.68,20625.0
2025-01-28 14:00:00,37.68,37.69,37.65,37.65,20111.0,37.68,37.69,37.65,37.65,20111.0
2025-01-28 14:10:00,37.65,37.66,37.6,37.64,22047.0,37.65,37.66,37.6,37.64,22047.0
2025-01-28 14:20:00,37.64,37.64,37.62,37.63,31759.0,37.64,37.64,37.62,37.63,31759.0
2025-01-28 14:30:00,37.62,37.66,37.62,37.65,18695.0,37.62,37.66,37.62,37.65,18695.0
2025-01-28 14:40:00,37.65,37.71,37.65,37.7,31978.0,37.65,37.71,37.65,37.7,31978.0
2025-01-28 14:50:00,37.7,37.73,37.7,37.73,43707.0,37.7,37.73,37.7,37.73,43707.0
2025-01-28 15:00:00,37.73,37.74,37.72,37.73,38145.0,37.73,37.74,37.72,37.73,38145.0
2025-01-28 15:10:00,37.72,37.73,37.7,37.73,65153.0,37.72,37.73,37.7,37.73,65153.0
2025-01-28 15:20:00,37.73,37.73,37.69,37.69,65203.0,37.73,37.73,37.69,37.69,65203.0
2025-01-28 15:30:00,37.7,37.77,37.7,37.74,92047.0,37.7,37.77,37.7,37.74,92047.0
2025-01-28 15:40:00,37.74,37.78,37.73,37.77,100084.0,37.74,37.78,37.73,37.77,100084.0
2025-01-28 15:50:00,37.77,37.77,37.69,37.69,230048.0,37.77,37.77,37.69,37.69,230048.0
2025-01-29 09:30:00,37.67,38.09,37.63,38.04,193097.0,37.67,38.09,37.63,38.04,193097.0
2025-01-29 09:40:00,38.04,38.16,37.99,38.11,117278.0,38.04,38.16,37.99,38.11,117278.0
2025-01-29 09:50:00,38.1,38.22,38.1,38.18,89925.0,38.1,38.22,38.1,38.18,89925.0
2025-01-29 10:00:00,38.19,38.24,38.09,38.18,65405.0,38.19,38.24,38.09,38.18,65405.0
2025-01-29 10:10:00,38.17,38.21,38.09,38.09,92546.0,38.17,38.21,38.09,38.09,92546.0
2025-01-29 10:20:00,38.09,38.1,37.97,37.99,55554.0,38.09,38.1,37.97,37.99,55554.0
2025-01-29 10:30:00,37.99,38.02,37.94,37.98,28659.0,37.99,38.02,37.94,37.98,28659.0
2025-01-29 10:40:00,38.0,38.03,37.96,37.98,33121.0,38.0,38.03,37.96,37.98,33121.0
2025-01-29 10:50:00,37.96,37.97,37.89,37.96,44764.0,37.96,37.97,37.89,37.96,44764.0
2025-01-29 11:00:00,37.97,37.99,37.91,37.91,54746.0,37.97,37.99,37.91,37.91,54746.0
2025-01-29 11:10:00,37.91,37.98,37.91,37.97,31787.0,37.91,37.98,37.91,37.97,31787.0
2025-01-29 11:20:00,37.98,38.0,37.96,37.97,37414.0,37.98,38.0,37.96,37.97,37414.0
2025-01-29 11:30:00,37.97,38.04,37.96,37.97,35636.0,37.97,38.04,37.96,37.97,35636.0
2025-01-29 11:40:00,37.96,37.99,37.9,37.9,39073.0,37.96,37.99,37.9,37.9,39073.0
2025-01-29 11:50:00,37.9,37.91,37.86,37.9,57999.0,37.9,37.91,37.86,37.9,57999.0
2025-01-29 12:00:00,37.9,37.98,37.87,37.87,78300.0,37.9,37.98,37.87,37.87,78300.0
2025-01-29 12:10:00,37.87,37.88,37.85,37.87,25435.0,37.87,37.88,37.85,37.87,25435.0
2025-01-29 12:20:00,37.88,37.88,37.78,37.79,39566.0,37.88,37.88,37.78,37.79,39566.0
2025-01-29 12:30:00,37.78,37.79,37.76,37.76,24942.0,37.78,37.79,37.76,37.76,24942.0
2025-01-29 12:40:00,37.75,37.77,37.73,37.76,27082.0,37.75,37.77,37.73,37.76,27082.0
2025-01-29 12:50:00,37.76,37.78,37.75,37.75,29259.0,37.76,37.78,37.75,37.75,29259.0
2025-01-29 13:00:00,37.74,37.75,37.63,37.75,57320.0,37.74,37.75,37.63,37.75,57320.0
2025-01-29 13:10:00,37.77,37.77,37.72,37.75,24988.0,37.77,37.77,37.72,37.75,24988.0
2025-01-29 13:20:00,37.76,37.81,37.75,37.81,31394.0,37.76,37.81,37.75,37.81,31394.0
2025-01-29 13:30:00,37.81,37.82,37.79,37.8,17876.0,37.81,37.82,37.79,37.8,17876.0
2025-01-29 13:40:00,37.8,37.83,37.8,37.82,18744.0,37.8,37.83,37.8,37.82,18744.0
2025-01-29 13:50:00,37.82,37.82,37.77,37.78,37671.0,37.82,37.82,37.77,37.78,37671.0
2025-01-29 14:00:00,37.75,37.75,37.48,37.53,146054.0,37.75,37.75,37.48,37.53,146054.0
2025-01-29 14:10:00,37.52,37.55,37.45,37.52,47986.0,37.52,37.55,37.45,37.52,47986.0
2025-01-29 14:20:00,37.53,37.54,37.48,37.48,25284.0,37.53,37.54,37.48,37.48,25284.0
2025-01-29 14:30:00,37.48,37.78,37.48,37.78,105260.0,37.48,37.78,37.48,37.78,105260.0
2025-01-29 14:40:00,37.76,37.9,37.72,37.73,77647.0,37.76,37.9,37.72,37.73,77647.0
2025-01-29 14:50:00,37.74,37.89,37.71,37.76,71631.0,37.74,37.89,37.71,37.76,71631.0
2025-01-29 15:00:00,37.77,37.85,37.72,37.79,57922.0,37.77,37.85,37.72,37.79,57922.0
2025-01-29 15:10:00,37.8,37.86,37.68,37.76,103725.0,37.8,37.86,37.68,37.76,103725.0
2025-01-29 15:20:00,37.78,37.91,37.78,37.85,113533.0,37.78,37.91,37.78,37.85,113533.0
2025-01-29 15:30:00,37.87,37.92,37.85,37.88,80663.0,37.87,37.92,37.85,37.88,80663.0
2025-01-29 15:40:00,37.88,37.88,37.81,37.84,38637.0,37.88,37.88,37.81,37.84,38637.0
2025-01-29 15:50:00,37.87,37.92,37.79,37.91,190810.0,37.87,37.92,37.79,37.91,190810.0
2025-01-30 09:30:00,38.6,38.95,38.57,38.92,603277.0,38.6,38.95,38.57,38.92,603277.0
2025-01-30 09:40:00,38.93,39.07,38.91,38.97,199712.0,38.93,39.07,38.91,38.97,199712.0
2025-01-30 09:50:00,38.97,39.06,38.95,39.02,152229.0,38.97,39.06,38.95,39.02,152229.0
2025-01-30 10:00:00,39.02,39.23,38.98,39.13,193030.0,39.02,39.23,38.98,39.13,193030.0
2025-01-30 10:10:00,39.13,39.29,39.07,39.26,249040.0,39.13,39.29,39.07,39.26,249040.0
2025-01-30 10:20:00,39.26,39.46,39.26,39.44,192273.0,39.26,39.46,39.26,39.44,192273.0
2025-01-30 10:30:00,39.45,39.51,39.39,39.44,290366.0,39.45,39.51,39.39,39.44,290366.0
2025-01-30 10:40:00,39.44,39.55,39.42,39.54,150555.0,39.44,39.55,39.42,39.54,150555.0
2025-01-30 10:50:00,39.54,39.61,39.52,39.56,157085.0,39.54,39.61,39.52,39.56,157085.0
2025-01-30 11:00:00,39.58,39.73,39.58,39.6,179852.0,39.58,39.73,39.58,39.6,179852.0
2025-01-30 11:10:00,39.6,39.64,39.55,39.56,119704.0,39.6,39.64,39.55,39.56,119704.0
2025-01-30 11:20:00,39.56,39.63,39.52,39.59,116618.0,39.56,39.63,39.52,39.59,116618.0
2025-01-30 11:30:00,39.58,39.63,39.53,39.62,126657.0,39.58,39.63,39.53,39.62,126657.0
2025-01-30 11:40:00,39.62,39.66,39.58,39.6,113978.0,39.62,39.66,39.58,39.6,113978.0
2025-01-30 11:50:00,39.61,39.61,39.48,39.48,79266.0,39.61,39.61,39.48,39.48,79266.0
2025-01-30 12:00:00,39.47,39.49,39.4,39.4,103820.0,39.47,39.49,39.4,39.4,103820.0
2025-01-30 12:10:00,39.4,39.45,39.34,39.42,70756.0,39.4,39.45,39.34,39.42,70756.0
2025-01-30 12:20:00,39.42,39.47,39.39,39.42,95177.0,39.42,39.47,39.39,39.42,95177.0
2025-01-30 12:30:00,39.44,39.54,39.44,39.53,64526.0,39.44,39.54,39.44,39.53,64526.0
2025-01-30 12:40:00,39.53,39.59,39.52,39.59,52823.0,39.53,39.59,39.52,39.59,52823.0
2025-01-30 12:50:00,39.59,39.59,39.55,39.56,65058.0,39.59,39.59,39.55,39.56,65058.0
2025-01-30 13:00:00,39.56,39.59,39.55,39.56,54622.0,39.56,39.59,39.55,39.56,54622.0
2025-01-30 13:10:00,39.56,39.58,39.5,39.51,85161.0,39.56,39.58,39.5,39.51,85161.0
2025-01-30 13:20:00,39.5,39.53,39.5,39.51,87921.0,39.5,39.53,39.5,39.51,87921.0
2025-01-30 13:30:00,39.5,39.55,39.49,39.53,78006.0,39.5,39.55,39.49,39.53,78006.0
2025-01-30 13:40:00,39.52,39.59,39.52,39.58,43407.0,39.52,39.59,39.52,39.58,43407.0
2025-01-30 13:50:00,39.59,39.59,39.55,39.59,54637.0,39.59,39.59,39.55,39.59,54637.0
2025-01-30 14:00:00,39.59,39.6,39.52,39.54,77946.0,39.59,39.6,39.52,39.54,77946.0
2025-01-30 14:10:00,39.54,39.55,39.47,39.48,89989.0,39.54,39.55,39.47,39.48,89989.0
2025-01-30 14:20:00,39.48,39.49,39.45,39.49,40139.0,39.48,39.49,39.45,39.49,40139.0
2025-01-30 14:30:00,39.48,39.52,39.47,39.51,57873.0,39.48,39.52,39.47,39.51,57873.0
2025-01-30 14:40:00,39.51,39.52,39.49,39.52,49146.0,39.51,39.52,39.49,39.52,49146.0
2025-01-30 14:50:00,39.52,39.55,39.51,39.51,98022.0,39.52,39.55,39.51,39.51,98022.0
2025-01-30 15:00:00,39.51,39.55,39.49,39.53,52309.0,39.51,39.55,39.49,39.53,52309.0
2025-01-30 15:10:00,39.54,39.55,39.48,39.51,67990.0,39.54,39.55,39.48,39.51,67990.0
2025-01-30 15:20:00,39.51,39.55,39.51,39.53,67212.0,39.51,39.55,39.51,39.53,67212.0
2025-01-30 15:30:00,39.52,39.59,39.23,39.24,173074.0,39.52,39.59,39.23,39.24,173074.0
2025-01-30 15:40:00,39.24,39.41,39.19,39.41,194994.0,39.24,39.41,39.19,39.41,194994.0
2025-01-30 15:50:00,39.4,39.45,39.34,39.41,469602.0,39.4,39.45,39.34,39.41,469602.0
2025-01-31 09:30:00,39.52,39.58,39.31,39.39,266080.0,39.52,39.58,39.31,39.39,266080.0
2025-01-31 09:40:00,39.38,39.47,39.34,39.41,88119.0,39.38,39.47,39.34,39.41,88119.0
2025-01-31 09:50:00,39.4,39.58,39.34,39.57,94708.0,39.4,39.58,39.34,39.57,94708.0
2025-01-31 10:00:00,39.57,39.63,39.54,39.61,82016.0,39.57,39.63,39.54,39.61,82016.0
2025-01-31 10:10:00,39.62,39.68,39.52,39.52,113100.0,39.62,39.68,39.52,39.52,113100.0
2025-01-31 10:20:00,39.53,39.55,39.47,39.49,37072.0,39.53,39.55,39.47,39.49,37072.0
2025-01-31 10:30:00,39.49,39.61,39.43,39.6,47020.0,39.49,39.61,39.43,39.6,47020.0
2025-01-31 10:40:00,39.59,39.63,39.57,39.59,32672.0,39.59,39.63,39.57,39.59,32672.0
2025-01-31 10:50:00,39.59,39.61,39.51,39.57,72735.0,39.59,39.61,39.51,39.57,72735.0
2025-01-31 11:00:00,39.58,39.62,39.56,39.61,56944.0,39.58,39.62,39.56,39.61,56944.0
2025-01-31 11:10:00,39.62,39.67,39.49,39.51,59833.0,39.62,39.67,39.49,39.51,59833.0
2025-01-31 11:20:00,39.51,39.56,39.46,39.47,42903.0,39.51,39.56,39.46,39.47,42903.0
2025-01-31 11:30:00,39.48,39.57,39.47,39.48,37898.0,39.48,39.57,39.47,39.48,37898.0
2025-01-31 11:40:00,39.48,39.52,39.43,39.48,21705.0,39.48,39.52,39.43,39.48,21705.0
2025-01-31 11:50:00,39.48,39.52,39.44,39.45,17334.0,39.48,39.52,39.44,39.45,17334.0
2025-01-31 12:00:00,39.46,39.54,39.4,39.5,74882.0,39.46,39.54,39.4,39.5,74882.0
2025-01-31 12:10:00,39.52,39.58,39.41,39.56,77353.0,39.52,39.58,39.41,39.56,77353.0
2025-01-31 12:20:00,39.57,39.6,39.48,39.49,33878.0,39.57,39.6,39.48,39.49,33878.0
2025-01-31 12:30:00,39.49,39.53,39.45,39.47,27790.0,39.49,39.53,39.45,39.47,27790.0
2025-01-31 12:40:00,39.47,39.48,39.41,39.43,77627.0,39.47,39.48,39.41,39.43,77627.0
2025-01-31 12:50:00,39.44,39.5,39.4,39.49,51062.0,39.44,39.5,39.4,39.49,51062.0
2025-01-31 13:00:00,39.49,39.49,39.43,39.43,14843.0,39.49,39.49,39.43,39.43,14843.0
2025-01-31 13:10:00,39.43,39.45,39.28,39.28,73999.0,39.43,39.45,39.28,39.28,73999.0
2025-01-31 13:20:00,39.28,39.37,39.22,39.24,157928.0,39.28,39.37,39.22,39.24,157928.0
2025-01-31 13:30:00,39.23,39.26,39.11,39.23,110191.0,39.23,39.26,39.11,39.23,110191.0
2025-01-31 13:40:00,39.23,39.29,39.16,39.18,63171.0,39.23,39.29,39.16,39.18,63171.0
2025-01-31 13:50:00,39.2,39.21,39.09,39.12,67164.0,39.2,39.21,39.09,39.12,67164.0
2025-01-31 14:00:00,39.12,39.16,39.01,39.04,72782.0,39.12,39.16,39.01,39.04,72782.0
2025-01-31 14:10:00,39.05,39.1,39.03,39.06,43924.0,39.05,39.1,39.03,39.06,43924.0
2025-01-31 14:20:00,39.07,39.08,39.03,39.08,26789.0,39.07,39.08,39.03,39.08,26789.0
2025-01-31 14:30:00,39.09,39.13,39.04,39.05,39208.0,39.09,39.13,39.04,39.05,39208.0
2025-01-31 14:40:00,39.04,39.06,38.93,39.02,68438.0,39.04,39.06,38.93,39.02,68438.0
2025-01-31 14:50:00,39.02,39.07,39.0,39.0,47986.0,39.02,39.07,39.0,39.0,47986.0
2025-01-31 15:00:00,39.0,39.0,38.87,38.91,68557.0,39.0,39.0,38.87,38.91,68557.0
2025-01-31 15:10:00,38.9,38.92,38.85,38.87,98221.0,38.9,38.92,38.85,38.87,98221.0
2025-01-31 15:20:00,38.87,38.88,38.81,38.83,74751.0,38.87,38.88,38.81,38.83,74751.0
2025-01-31 15:30:00,38.84,38.93,38.83,38.91,73057.0,38.84,38.93,38.83,38.91,73057.0
2025-01-31 15:40:00,38.91,39.03,38.89,39.02,103067.0,38.91,39.03,38.89,39.02,103067.0
2025-01-31 15:50:00,39.03,39.04,38.86,38.95,494915.0,39.03,39.04,38.86,38.95,494915.0
2025-02-03 09:30:00,39.18,39.48,38.99,39.35,513022.0,39.18,39.48,38.99,39.35,513022.0
2025-02-03 09:40:00,39.35,39.59,39.31,39.58,153052.0,39.35,39.59,39.31,39.58,153052.0
2025-02-03 09:50:00,39.59,39.84,39.58,39.81,271174.0,39.59,39.84,39.58,39.81,271174.0
2025-02-03 10:00:00,39.8,39.91,39.67,39.85,147646.0,39.8,39.91,39.67,39.85,147646.0
2025-02-03 10:10:00,39.86,39.87,39.53,39.53,155415.0,39.86,39.87,39.53,39.53,155415.0
2025-02-03 10:20:00,39.53,39.79,39.39,39.51,353689.0,39.53,39.79,39.39,39.51,353689.0
2025-02-03 10:30:00,39.51,39.51,39.25,39.3,133155.0,39.51,39.51,39.25,39.3,133155.0
2025-02-03 10:40:00,39.31,39.71,39.24,39.52,121728.0,39.31,39.71,39.24,39.52,121728.0
2025-02-03 10:50:00,39.54,39.68,39.53,39.61,60862.0,39.54,39.68,39.53,39.61,60862.0
2025-02-03 11:00:00,39.61,39.79,39.45,39.66,268321.0,39.61,39.79,39.45,39.66,268321.0
2025-02-03 11:10:00,39.69,39.77,39.58,39.77,85813.0,39.69,39.77,39.58,39.77,85813.0
2025-02-03 11:20:00,39.77,39.85,39.71,39.85,89753.0,39.77,39.85,39.71,39.85,89753.0
2025-02-03 11:30:00,39.85,39.9,39.76,39.88,144993.0,39.85,39.9,39.76,39.88,144993.0
2025-02-03 11:40:00,39.89,39.9,39.71,39.73,109744.0,39.89,39.9,39.71,39.73,109744.0
2025-02-03 11:50:00,39.73,39.82,39.56,39.61,103036.0,39.73,39.82,39.56,39.61,103036.0
2025-02-03 12:00:00,39.61,39.77,39.61,39.72,75739.0,39.61,39.77,39.61,39.72,75739.0
2025-02-03 12:10:00,39.72,39.74,39.65,39.72,61914.0,39.72,39.74,39.65,39.72,61914.0
2025-02-03 12:20:00,39.73,39.78,39.7,39.76,68210.0,39.73,39.78,39.7,39.76,68210.0
2025-02-03 12:30:00,39.75,39.8,39.73,39.76,226981.0,39.75,39.8,39.73,39.76,226981.0
2025-02-03 12:40:00,39.75,39.76,39.71,39.73,56085.0,39.75,39.76,39.71,39.73,56085.0
2025-02-03 12:50:00,39.74,39.83,39.54,39.58,353880.0,39.74,39.83,39.54,39.58,353880.0
2025-02-03 13:00:00,39.57,39.77,39.49,39.66,60974.0,39.57,39.77,39.49,39.66,60974.0
2025-02-03 13:10:00,39.66,39.69,39.62,39.64,74315.0,39.66,39.69,39.62,39.64,74315.0
2025-02-03 13:20:00,39.64,39.69,39.55,39.56,103755.0,39.64,39.69,39.55,39.56,103755.0
2025-02-03 13:30:00,39.56,39.71,39.55,39.66,44553.0,39.56,39.71,39.55,39.66,44553.0
2025-02-03 13:40:00,39.66,39.69,39.61,39.69,46138.0,39.66,39.69,39.61,39.69,46138.0
2025-02-03 13:50:00,39.69,39.71,39.64,39.67,38224.0,39.69,39.71,39.64,39.67,38224.0
2025-02-03 14:00:00,39.67,39.71,39.66,39.71,29396.0,39.67,39.71,39.66,39.71,29396.0
2025-02-03 14:10:00,39.72,39.82,39.71,39.8,44650.0,39.72,39.82,39.71,39.8,44650.0
2025-02-03 14:20:00,39.79,39.84,39.79,39.81,30458.0,39.79,39.84,39.79,39.81,30458.0
2025-02-03 14:30:00,39.81,39.83,39.77,39.79,54290.0,39.81,39.83,39.77,39.79,54290.0
2025-02-03 14:40:00,39.79,39.82,39.75,39.76,37976.0,39.79,39.82,39.75,39.76,37976.0
2025-02-03 14:50:00,39.76,39.8,39.74,39.76,45304.0,39.76,39.8,39.74,39.76,45304.0
2025-02-03 15:00:00,39.77,39.8,39.72,39.73,31356.0,39.77,39.8,39.72,39.73,31356.0
2025-02-03 15:10:00,39.74,39.81,39.74,39.75,38275.0,39.74,39.81,39.74,39.75,38275.0
2025-02-03 15:20:00,39.75,39.76,39.64,39.64,49393.0,39.75,39.76,39.64,39.64,49393.0
2025-02-03 15:30:00,39.63,39.66,39.63,39.65,34133.0,39.63,39.66,39.63,39.65,34133.0
2025-02-03 15:40:00,39.63,39.63,39.56,39.58,116821.0,39.63,39.63,39.56,39.58,116821.0
2025-02-03 15:50:00,39.58,39.58,39.52,39.54,250185.0,39.58,39.58,39.52,39.54,250185.0
2025-02-04 09:30:00,39.85,39.96,39.67,39.83,274579.0,39.85,39.96,39.67,39.83,274579.0
2025-02-04 09:40:00,39.86,40.03,39.85,39.95,170052.0,39.86,40.03,39.85,39.95,170052.0
2025-02-04 09:50:00,39.95,39.99,39.87,39.9,89700.0,39.95,39.99,39.87,39.9,89700.0
2025-02-04 10:00:00,39.9,40.04,39.9,39.97,105199.0,39.9,40.04,39.9,39.97,105199.0
2025-02-04 10:10:00,39.94,40.13,39.91,40.06,105000.0,39.94,40.13,39.91,40.06,105000.0
2025-02-04 10:20:00,40.06,40.13,40.02,40.09,66393.0,40.06,40.13,40.02,40.09,66393.0
2025-02-04 10:30:00,40.07,40.17,39.99,39.99,86962.0,40.07,40.17,39.99,39.99,86962.0
2025-02-04 10:40:00,39.99,40.0,39.81,39.9,122562.0,39.99,40.0,39.81,39.9,122562.0
2025-02-04 10:50:00,39.9,39.9,39.82,39.83,59751.0,39.9,39.9,39.82,39.83,59751.0
2025-02-04 11:00:00,39.82,39.9,39.78,39.9,70538.0,39.82,39.9,39.78,39.9,70538.0
2025-02-04 11:10:00,39.9,39.95,39.86,39.94,61417.0,39.9,39.95,39.86,39.94,61417.0
2025-02-04 11:20:00,39.94,39.98,39.91,39.96,46324.0,39.94,39.98,39.91,39.96,46324.0
2025-02-04 11:30:00,39.95,39.95,39.87,39.89,41703.0,39.95,39.95,39.87,39.89,41703.0
2025-02-04 11:40:00,39.9,39.96,39.85,39.86,84645.0,39.9,39.96,39.85,39.86,84645.0
2025-02-04 11:50:00,39.85,39.95,39.81,39.94,26409.0,39.85,39.95,39.81,39.94,26409.0
2025-02-04 12:00:00,39.94,39.97,39.91,39.96,25205.0,39.94,39.97,39.91,39.96,25205.0
2025-02-04 12:10:00,39.97,39.99,39.92,39.92,19064.0,39.97,39.99,39.92,39.92,19064.0
2025-02-04 12:20:00,39.93,39.95,39.91,39.95,23515.0,39.93,39.95,39.91,39.95,23515.0
2025-02-04 12:30:00,39.95,40.04,39.94,40.01,44729.0,39.95,40.04,39.94,40.01,44729.0
2025-02-04 12:40:00,40.02,40.05,39.99,40.02,35079.0,40.02,40.05,39.99,40.02,35079.0
2025-02-04 12:50:00,40.02,40.05,40.01,40.05,32967.0,40.02,40.05,40.01,40.05,32967.0
2025-02-04 13:00:00,40.05,40.08,40.05,40.05,16372.0,40.05,40.08,40.05,40.05,16372.0
2025-02-04 13:10:00,40.06,40.08,40.06,40.08,14211.0,40.06,40.08,40.06,40.08,14211.0
2025-02-04 13:20:00,40.08,40.1,40.05,40.09,28992.0,40.08,40.1,40.05,40.09,28992.0
2025-02-04 13:30:00,40.09,40.13,40.09,40.11,18203.0,40.09,40.13,40.09,40.11,18203.0
2025-02-04 13:40:00,40.12,40.13,40.09,40.1,35602.0,40.12,40.13,40.09,40.1,35602.0
2025-02-04 13:50:00,40.09,40.09,40.02,40.03,36231.0,40.09,40.09,40.02,40.03,36231.0
2025-02-04 14:00:00,40.03,40.09,40.03,40.09,27670.0,40.03,40.09,40.03,40.09,27670.0
2025-02-04 14:10:00,40.1,40.11,40.06,40.06,36676.0,40.1,40.11,40.06,40.06,36676.0
2025-02-04 14:20:00,40.06,40.08,40.03,40.08,29585.0,40.06,40.08,40.03,40.08,29585.0
2025-02-04 14:30:00,40.09,40.13,40.06,40.12,21765.0,40.09,40.13,40.06,40.12,21765.0
2025-02-04 14:40:00,40.11,40.13,40.05,40.08,33045.0,40.11,40.13,40.05,40.08,33045.0
2025-02-04 14:50:00,40.09,40.12,40.07,40.09,104829.0,40.09,40.12,40.07,40.09,104829.0
2025-02-04 15:00:00,40.09,40.1,40.04,40.1,21751.0,40.09,40.1,40.04,40.1,21751.0
2025-02-04 15:10:00,40.1,40.13,40.09,40.11,61251.0,40.1,40.13,40.09,40.11,61251.0
2025-02-04 15:20:00,40.1,40.11,40.08,40.08,76377.0,40.1,40.11,40.08,40.08,76377.0
2025-02-04 15:30:00,40.07,40.14,40.07,40.09,86286.0,40.07,40.14,40.07,40.09,86286.0
2025-02-04 15:40:00,40.09,40.1,40.06,40.09,59335.0,40.09,40.1,40.06,40.09,59335.0
2025-02-04 15:50:00,40.09,40.09,40.01,40.02,256952.0,40.09,40.09,40.01,40.02,256952.0
2025-02-05 09:30:00,40.35,40.88,40.35,40.88,498992.0,40.35,40.88,40.35,40.88,498992.0
2025-02-05 09:40:00,40.88,41.1,40.84,41.08,188686.0,40.88,41.1,40.84,41.08,188686.0
2025-02-05 09:50:00,41.08,41.14,41.02,41.06,142587.0,41.08,41.14,41.02,41.06,142587.0
2025-02-05 10:00:00,41.07,41.21,41.07,41.16,163885.0,41.07,41.21,41.07,41.16,163885.0
2025-02-05 10:10:00,41.16,41.48,41.12,41.41,374988.0,41.16,41.48,41.12,41.41,374988.0
2025-02-05 10:20:00,41.42,41.42,41.19,41.31,162842.0,41.42,41.42,41.19,41.31,162842.0
2025-02-05 10:30:00,41.3,41.33,41.22,41.3,111795.0,41.3,41.33,41.22,41.3,111795.0
2025-02-05 10:40:00,41.3,41.42,41.3,41.42,117442.0,41.3,41.42,41.3,41.42,117442.0
2025-02-05 10:50:00,41.43,41.52,41.41,41.48,98789.0,41.43,41.52,41.41,41.48,98789.0
2025-02-05 11:00:00,41.48,41.52,41.3,41.32,164314.0,41.48,41.52,41.3,41.32,164314.0
2025-02-05 11:10:00,41.32,41.33,41.12,41.17,172395.0,41.32,41.33,41.12,41.17,172395.0
2025-02-05 11:20:00,41.19,41.25,41.15,41.23,136338.0,41.19,41.25,41.15,41.23,136338.0
2025-02-05 11:30:00,41.23,41.25,41.15,41.22,80869.0,41.23,41.25,41.15,41.22,80869.0
2025-02-05 11:40:00,41.21,41.23,41.15,41.16,58716.0,41.21,41.23,41.15,41.16,58716.0
2025-02-05 11:50:00,41.16,41.25,41.14,41.25,78533.0,41.16,41.25,41.14,41.25,78533.0
2025-02-05 12:00:00,41.25,41.39,41.25,41.36,122808.0,41.25,41.39,41.25,41.36,122808.0
2025-02-05 12:10:00,41.36,41.37,41.31,41.34,40624.0,41.36,41.37,41.31,41.34,40624.0
2025-02-05 12:20:00,41.33,41.34,41.25,41.32,54427.0,41.33,41.34,41.25,41.32,54427.0
2025-02-05 12:30:00,41.31,41.36,41.3,41.36,48680.0,41.31,41.36,41.3,41.36,48680.0
2025-02-05 12:40:00,41.35,41.35,41.3,41.31,66302.0,41.35,41.35,41.3,41.31,66302.0
2025-02-05 12:50:00,41.31,41.32,41.27,41.29,32107.0,41.31,41.32,41.27,41.29,32107.0
2025-02-05 13:00:00,41.3,41.32,41.28,41.3,37317.0,41.3,41.32,41.28,41.3,37317.0
2025-02-05 13:10:00,41.3,41.38,41.26,41.37,123078.0,41.3,41.38,41.26,41.37,123078.0
2025-02-05 13:20:00,41.37,41.37,41.26,41.26,54308.0,41.37,41.37,41.26,41.26,54308.0
2025-02-05 13:30:00,41.27,41.28,41.23,41.26,39706.0,41.27,41.28,41.23,41.26,39706.0
2025-02-05 13:40:00,41.25,41.25,41.1,41.1,87075.0,41.25,41.25,41.1,41.1,87075.0
2025-02-05 13:50:00,41.09,41.11,41.05,41.08,77912.0,41.09,41.11,41.05,41.08,77912.0
2025-02-05 14:00:00,41.07,41.08,40.97,40.97,92485.0,41.07,41.08,40.97,40.97,92485.0
2025-02-05 14:10:00,40.96,41.02,40.94,41.01,29952.0,40.96,41.02,40.94,41.01,29952.0
2025-02-05 14:20:00,41.02,41.05,41.0,41.04,71146.0,41.02,41.05,41.0,41.04,71146.0
2025-02-05 14:30:00,41.04,41.05,40.99,41.05,58558.0,41.04,41.05,40.99,41.05,58558.0
2025-02-05 14:40:00,41.05,41.05,40.91,40.91,54367.0,41.05,41.05,40.91,40.91,54367.0
2025-02-05 14:50:00,40.91,40.92,40.8,40.83,60022.0,40.91,40.92,40.8,40.83,60022.0
2025-02-05 15:00:00,40.82,40.84,40.8,40.83,51063.0,40.82,40.84,40.8,40.83,51063.0
2025-02-05 15:10:00,40.83,40.88,40.83,40.88,69343.0,40.83,40.88,40.83,40.88,69343.0
2025-02-05 15:20:00,40.87,40.9,40.85,40.86,116306.0,40.87,40.9,40.85,40.86,116306.0
2025-02-05 15:30:00,40.87,40.93,40.87,40.89,116704.0,40.87,40.93,40.87,40.89,116704.0
2025-02-05 15:40:00,40.9,40.92,40.87,40.91,129874.0,40.9,40.92,40.87,40.91,129874.0
2025-02-05 15:50:00,40.91,41.08,40.91,41.05,370108.0,40.91,41.08,40.91,41.05,370108.0
2025-02-06 09:30:00,41.14,41.14,40.85,40.93,234966.0,41.14,41.14,40.85,40.93,234966.0
2025-02-06 09:40:00,40.93,41.02,40.77,40.78,111696.0,40.93,41.02,40.77,40.78,111696.0
2025-02-06 09:50:00,40.77,40.91,40.73,40.76,92141.0,40.77,40.91,40.73,40.76,92141.0
2025-02-06 10:00:00,40.74,40.77,40.68,40.73,214268.0,40.74,40.77,40.68,40.73,214268.0
2025-02-06 10:10:00,40.73,40.96,40.73,40.92,85740.0,40.73,40.96,40.73,40.92,85740.0
2025-02-06 10:20:00,40.94,40.95,40.82,40.84,68967.0,40.94,40.95,40.82,40.84,68967.0
2025-02-06 10:30:00,40.84,40.92,40.84,40.92,106768.0,40.84,40.92,40.84,40.92,106768.0
2025-02-06 10:40:00,40.92,41.02,40.89,41.02,98409.0,40.92,41.02,40.89,41.02,98409.0
2025-02-06 10:50:00,41.01,41.02,40.9,40.91,54098.0,41.01,41.02,40.9,40.91,54098.0
2025-02-06 11:00:00,40.91,41.04,40.9,41.02,63229.0,40.91,41.04,40.9,41.02,63229.0
2025-02-06 11:10:00,41.02,41.06,40.98,41.02,82748.0,41.02,41.06,40.98,41.02,82748.0
2025-02-06 11:20:00,41.02,41.04,40.99,41.01,62175.0,41.02,41.04,40.99,41.01,62175.0
2025-02-06 11:30:00,41.02,41.04,40.98,41.0,35077.0,41.02,41.04,40.98,41.0,35077.0
2025-02-06 11:40:00,41.0,41.07,40.99,41.03,21512.0,41.0,41.07,40.99,41.03,21512.0
2025-02-06 11:50:00,41.01,41.01,40.93,40.93,27880.0,41.01,41.01,40.93,40.93,27880.0
2025-02-06 12:00:00,40.92,41.02,40.92,40.98,21214.0,40.92,41.02,40.92,40.98,21214.0
2025-02-06 12:10:00,40.97,40.99,40.95,40.96,23482.0,40.97,40.99,40.95,40.96,23482.0
2025-02-06 12:20:00,40.98,41.0,40.97,41.0,7622.0,40.98,41.0,40.97,41.0,7622.0
2025-02-06 12:30:00,41.0,41.0,40.94,40.95,25513.0,41.0,41.0,40.94,40.95,25513.0
2025-02-06 12:40:00,40.95,40.97,40.94,40.97,16777.0,40.95,40.97,40.94,40.97,16777.0
2025-02-06 12:50:00,40.96,41.02,40.96,41.0,14257.0,40.96,41.02,40.96,41.0,14257.0
2025-02-06 13:00:00,40.99,41.03,40.97,40.98,15088.0,40.99,41.03,40.97,40.98,15088.0
2025-02-06 13:10:00,40.99,41.0,40.97,40.97,24830.0,40.99,41.0,40.97,40.97,24830.0
2025-02-06 13:20:00,40.96,40.96,40.91,40.96,26469.0,40.96,40.96,40.91,40.96,26469.0
2025-02-06 13:30:00,40.96,40.96,40.92,40.95,11065.0,40.96,40.96,40.92,40.95,11065.0
2025-02-06 13:40:00,40.94,40.99,40.94,40.99,15814.0,40.94,40.99,40.94,40.99,15814.0
2025-02-06 13:50:00,40.99,41.0,40.98,41.0,11845.0,40.99,41.0,40.98,41.0,11845.0
2025-02-06 14:00:00,41.0,41.01,40.95,40.97,18003.0,41.0,41.01,40.95,40.97,18003.0
2025-02-06 14:10:00,40.97,40.98,40.95,40.98,21720.0,40.97,40.98,40.95,40.98,21720.0
2025-02-06 14:20:00,40.98,40.98,40.93,40.94,17759.0,40.98,40.98,40.93,40.94,17759.0
2025-02-06 14:30:00,40.93,40.93,40.88,40.89,43735.0,40.93,40.93,40.88,40.89,43735.0
2025-02-06 14:40:00,40.88,40.88,40.8,40.86,59197.0,40.88,40.88,40.8,40.86,59197.0
2025-02-06 14:50:00,40.87,40.91,40.87,40.87,31105.0,40.87,40.91,40.87,40.87,31105.0
2025-02-06 15:00:00,40.86,40.94,40.86,40.94,33509.0,40.86,40.94,40.86,40.94,33509.0
2025-02-06 15:10:00,40.95,41.0,40.93,40.97,69572.0,40.95,41.0,40.93,40.97,69572.0
2025-02-06 15:20:00,40.96,40.96,40.94,40.94,45310.0,40.96,40.96,40.94,40.94,45310.0
2025-02-06 15:30:00,40.94,41.05,40.94,41.03,94708.0,40.94,41.05,40.94,41.03,94708.0
2025-02-06 15:40:00,41.03,41.05,40.99,41.05,93055.0,41.03,41.05,40.99,41.05,93055.0
2025-02-06 15:50:00,41.06,41.16,41.06,41.15,327317.0,41.06,41.16,41.06,41.15,327317.0
2025-02-07 09:30:00,41.45,41.53,41.16,41.25,386330.0,41.45,41.53,41.16,41.25,386330.0
2025-02-07 09:40:00,41.22,41.32,41.16,41.28,69024.0,41.22,41.32,41.16,41.28,69024.0
2025-02-07 09:50:00,41.27,41.35,41.2,41.29,59633.0,41.27,41.35,41.2,41.29,59633.0
2025-02-07 10:00:00,41.27,41.32,41.09,41.29,136568.0,41.27,41.32,41.09,41.29,136568.0
2025-02-07 10:10:00,41.3,41.32,41.23,41.28,37053.0,41.3,41.32,41.23,41.28,37053.0
2025-02-07 10:20:00,41.28,41.43,41.28,41.39,43124.0,41.28,41.43,41.28,41.39,43124.0
2025-02-07 10:30:00,41.39,41.53,41.39,41.51,103646.0,41.39,41.53,41.39,41.51,103646.0
2025-02-07 10:40:00,41.51,41.74,41.51,41.7,72855.0,41.51,41.74,41.51,41.7,72855.0
2025-02-07 10:50:00,41.69,41.7,41.34,41.41,194551.0,41.69,41.7,41.34,41.41,194551.0
2025-02-07 11:00:00,41.43,41.5,41.21,41.45,165286.0,41.43,41.5,41.21,41.45,165286.0
2025-02-07 11:10:00,41.46,41.46,41.16,41.27,93775.0,41.46,41.46,41.16,41.27,93775.0
2025-02-07 11:20:00,41.28,41.33,41.18,41.22,61839.0,41.28,41.33,41.18,41.22,61839.0
2025-02-07 11:30:00,41.23,41.25,41.11,41.11,159388.0,41.23,41.25,41.11,41.11,159388.0
2025-02-07 11:40:00,41.12,41.18,41.09,41.12,64045.0,41.12,41.18,41.09,41.12,64045.0
2025-02-07 11:50:00,41.13,41.16,40.98,40.99,121630.0,41.13,41.16,40.98,40.99,121630.0
2025-02-07 12:00:00,40.98,41.11,40.91,41.1,115749.0,40.98,41.11,40.91,41.1,115749.0
2025-02-07 12:10:00,41.09,41.09,40.97,41.03,108369.0,41.09,41.09,40.97,41.03,108369.0
2025-02-07 12:20:00,41.02,41.09,40.98,41.07,46689.0,41.02,41.09,40.98,41.07,46689.0
2025-02-07 12:30:00,41.07,41.11,40.97,41.09,64886.0,41.07,41.11,40.97,41.09,64886.0
2025-02-07 12:40:00,41.09,41.09,41.02,41.07,40269.0,41.09,41.09,41.02,41.07,40269.0
2025-02-07 12:50:00,41.06,41.09,41.03,41.08,34834.0,41.06,41.09,41.03,41.08,34834.0
2025-02-07 13:00:00,41.08,41.19,41.08,41.19,36191.0,41.08,41.19,41.08,41.19,36191.0
2025-02-07 13:10:00,41.2,41.2,41.15,41.19,51944.0,41.2,41.2,41.15,41.19,51944.0
2025-02-07 13:20:00,41.18,41.18,41.12,41.12,26146.0,41.18,41.18,41.12,41.12,26146.0
2025-02-07 13:30:00,41.12,41.16,41.09,41.13,32873.0,41.12,41.16,41.09,41.13,32873.0
2025-02-07 13:40:00,41.13,41.13,41.05,41.08,28478.0,41.13,41.13,41.05,41.08,28478.0
2025-02-07 13:50:00,41.08,41.08,41.01,41.01,35625.0,41.08,41.08,41.01,41.01,35625.0
2025-02-07 14:00:00,41.01,41.03,40.99,41.02,49012.0,41.01,41.03,40.99,41.02,49012.0
2025-02-07 14:10:00,41.03,41.05,40.99,41.04,40087.0,41.03,41.05,40.99,41.04,40087.0
2025-02-07 14:20:00,41.03,41.03,40.98,40.98,40520.0,41.03,41.03,40.98,40.98,40520.0
2025-02-07 14:30:00,40.97,40.99,40.91,40.97,69426.0,40.97,40.99,40.91,40.97,69426.0
2025-02-07 14:40:00,40.97,41.0,40.95,40.99,42174.0,40.97,41.0,40.95,40.99,42174.0
2025-02-07 14:50:00,41.0,41.02,40.99,40.99,19953.0,41.0,41.02,40.99,40.99,19953.0
2025-02-07 15:00:00,40.98,41.02,40.95,41.01,35271.0,40.98,41.02,40.95,41.01,35271.0
2025-02-07 15:10:00,41.01,41.01,40.95,40.95,29871.0,41.01,41.01,40.95,40.95,29871.0
2025-02-07 15:20:00,40.95,40.96,40.85,40.87,61567.0,40.95,40.96,40.85,40.87,61567.0
2025-02-07 15:30:00,40.87,40.93,40.87,40.9,34200.0,40.87,40.93,40.87,40.9,34200.0
2025-02-07 15:40:00,40.9,40.93,40.88,40.93,93278.0,40.9,40.93,40.88,40.93,93278.0
2025-02-07 15:50:00,40.92,40.98,40.87,40.88,403813.0,40.92,40.98,40.87,40.88,403813.0
2025-02-10 09:30:00,41.95,42.08,41.83,42.03,489078.0,41.95,42.08,41.83,42.03,489078.0
2025-02-10 09:40:00,42.03,42.03,41.8,41.87,192348.0,42.03,42.03,41.8,41.87,192348.0
2025-02-10 09:50:00,41.87,41.98,41.81,41.93,256645.0,41.87,41.98,41.81,41.93,256645.0
2025-02-10 10:00:00,41.94,42.05,41.83,42.02,181543.0,41.94,42.05,41.83,42.02,181543.0
2025-02-10 10:10:00,42.02,42.14,41.99,42.14,119589.0,42.02,42.14,41.99,42.14,119589.0
2025-02-10 10:20:00,42.14,42.2,42.14,42.17,85391.0,42.14,42.2,42.14,42.17,85391.0
2025-02-10 10:30:00,42.18,42.21,42.09,42.19,93145.0,42.18,42.21,42.09,42.19,93145.0
2025-02-10 10:40:00,42.19,42.21,42.09,42.13,124903.0,42.19,42.21,42.09,42.13,124903.0
2025-02-10 10:50:00,42.12,42.19,42.1,42.16,92574.0,42.12,42.19,42.1,42.16,92574.0
2025-02-10 11:00:00,42.17,42.18,42.06,42.09,72665.0,42.17,42.18,42.06,42.09,72665.0
2025-02-10 11:10:00,42.1,42.13,41.88,41.88,126963.0,42.1,42.13,41.88,41.88,126963.0
2025-02-10 11:20:00,41.87,41.91,41.82,41.89,124075.0,41.87,41.91,41.82,41.89,124075.0
2025-02-10 11:30:00,41.89,42.02,41.88,42.02,83045.0,41.89,42.02,41.88,42.02,83045.0
2025-02-10 11:40:00,42.03,42.07,41.99,42.0,110070.0,42.03,42.07,41.99,42.0,110070.0
2025-02-10 11:50:00,42.0,42.07,42.0,42.04,102417.0,42.0,42.07,42.0,42.04,102417.0
2025-02-10 12:00:00,42.05,42.08,42.04,42.04,30497.0,42.05,42.08,42.04,42.04,30497.0
2025-02-10 12:10:00,42.04,42.05,41.94,41.96,60883.0,42.04,42.05,41.94,41.96,60883.0
2025-02-10 12:20:00,41.96,41.96,41.84,41.86,123413.0,41.96,41.96,41.84,41.86,123413.0
2025-02-10 12:30:00,41.86,41.91,41.84,41.88,40550.0,41.86,41.91,41.84,41.88,40550.0
2025-02-10 12:40:00,41.88,41.92,41.86,41.86,55784.0,41.88,41.92,41.86,41.86,55784.0
2025-02-10 12:50:00,41.86,41.92,41.86,41.88,32128.0,41.86,41.92,41.86,41.88,32128.0
2025-02-10 13:00:00,41.87,41.89,41.82,41.86,42397.0,41.87,41.89,41.82,41.86,42397.0
2025-02-10 13:10:00,41.85,41.91,41.85,41.91,29912.0,41.85,41.91,41.85,41.91,29912.0
2025-02-10 13:20:00,41.91,41.94,41.88,41.88,45541.0,41.91,41.94,41.88,41.88,45541.0
2025-02-10 13:30:00,41.88,41.91,41.88,41.89,38638.0,41.88,41.91,41.88,41.89,38638.0
2025-02-10 13:40:00,41.89,41.91,41.88,41.91,32794.0,41.89,41.91,41.88,41.91,32794.0
2025-02-10 13:50:00,41.91,41.94,41.89,41.89,45554.0,41.91,41.94,41.89,41.89,45554.0
2025-02-10 14:00:00,41.88,41.92,41.87,41.92,40799.0,41.88,41.92,41.87,41.92,40799.0
2025-02-10 14:10:00,41.92,41.97,41.91,41.96,34795.0,41.92,41.97,41.91,41.96,34795.0
2025-02-10 14:20:00,41.97,41.97,41.91,41.94,36498.0,41.97,41.97,41.91,41.94,36498.0
2025-02-10 14:30:00,41.95,41.98,41.92,41.95,42217.0,41.95,41.98,41.92,41.95,42217.0
2025-02-10 14:40:00,41.95,41.98,41.93,41.98,51858.0,41.95,41.98,41.93,41.98,51858.0
2025-02-10 14:50:00,41.98,41.99,41.95,41.98,47085.0,41.98,41.99,41.95,41.98,47085.0
2025-02-10 15:00:00,41.98,42.02,41.95,42.02,113373.0,41.98,42.02,41.95,42.02,113373.0
2025-02-10 15:10:00,42.01,42.05,42.01,42.03,148184.0,42.01,42.05,42.01,42.03,148184.0
2025-02-10 15:20:00,42.03,42.07,42.02,42.07,102085.0,42.03,42.07,42.02,42.07,102085.0
2025-02-10 15:30:00,42.07,42.12,42.05,42.05,107427.0,42.07,42.12,42.05,42.05,107427.0
2025-02-10 15:40:00,42.05,42.12,42.03,42.12,163029.0,42.05,42.12,42.03,42.12,163029.0
2025-02-10 15:50:00,42.11,42.12,41.99,42.0,677446.0,42.11,42.12,41.99,42.0,677446.0
2025-02-11 09:30:00,41.65,41.68,41.39,41.58,427926.0,41.65,41.68,41.39,41.58,427926.0
2025-02-11 09:40:00,41.57,41.77,41.54,41.7,84826.0,41.57,41.77,41.54,41.7,84826.0
2025-02-11 09:50:00,41.69,41.72,41.55,41.58,97702.0,41.69,41.72,41.55,41.58,97702.0
2025-02-11 10:00:00,41.58,41.66,41.47,41.66,90106.0,41.58,41.66,41.47,41.66,90106.0
2025-02-11 10:10:00,41.65,41.73,41.62,41.65,58865.0,41.65,41.73,41.62,41.65,58865.0
2025-02-11 10:20:00,41.66,41.69,41.6,41.66,94860.0,41.66,41.69,41.6,41.66,94860.0
2025-02-11 10:30:00,41.67,41.7,41.65,41.66,201374.0,41.67,41.7,41.65,41.66,201374.0
2025-02-11 10:40:00,41.66,41.87,41.66,41.86,148944.0,41.66,41.87,41.66,41.86,148944.0
2025-02-11 10:50:00,41.85,41.9,41.84,41.86,89833.0,41.85,41.9,41.84,41.86,89833.0
2025-02-11 11:00:00,41.86,41.88,41.78,41.84,67098.0,41.86,41.88,41.78,41.84,67098.0
2025-02-11 11:10:00,41.86,41.87,41.77,41.84,73064.0,41.86,41.87,41.77,41.84,73064.0
2025-02-11 11:20:00,41.85,41.86,41.81,41.86,86015.0,41.85,41.86,41.81,41.86,86015.0
2025-02-11 11:30:00,41.87,41.88,41.81,41.84,80592.0,41.87,41.88,41.81,41.84,80592.0
2025-02-11 11:40:00,41.85,41.86,41.8,41.84,43441.0,41.85,41.86,41.8,41.84,43441.0
2025-02-11 11:50:00,41.84,41.84,41.76,41.76,25931.0,41.84,41.84,41.76,41.76,25931.0
2025-02-11 12:00:00,41.75,41.77,41.7,41.73,34816.0,41.75,41.77,41.7,41.73,34816.0
2025-02-11 12:10:00,41.73,41.78,41.7,41.78,16134.0,41.73,41.78,41.7,41.78,16134.0
2025-02-11 12:20:00,41.79,41.81,41.75,41.81,19483.0,41.79,41.81,41.75,41.81,19483.0
2025-02-11 12:30:00,41.82,41.88,41.8,41.88,55028.0,41.82,41.88,41.8,41.88,55028.0
2025-02-11 12:40:00,41.88,41.89,41.84,41.84,53852.0,41.88,41.89,41.84,41.84,53852.0
2025-02-11 12:50:00,41.85,41.87,41.79,41.79,32327.0,41.85,41.87,41.79,41.79,32327.0
2025-02-11 13:00:00,41.8,41.84,41.78,41.79,16134.0,41.8,41.84,41.78,41.79,16134.0
2025-02-11 13:10:00,41.79,41.81,41.78,41.81,11951.0,41.79,41.81,41.78,41.81,11951.0
2025-02-11 13:20:00,41.82,41.82,41.73,41.73,34043.0,41.82,41.82,41.73,41.73,34043.0
2025-02-11 13:30:00,41.74,41.76,41.73,41.75,31504.0,41.74,41.76,41.73,41.75,31504.0
2025-02-11 13:40:00,41.75,41.78,41.74,41.74,35874.0,41.75,41.78,41.74,41.74,35874.0
2025-02-11 13:50:00,41.73,41.76,41.73,41.76,22965.0,41.73,41.76,41.73,41.76,22965.0
2025-02-11 14:00:00,41.76,41.78,41.73,41.73,13792.0,41.76,41.78,41.73,41.73,13792.0
2025-02-11 14:10:00,41.73,41.76,41.7,41.76,24692.0,41.73,41.76,41.7,41.76,24692.0
2025-02-11 14:20:00,41.77,41.8,41.73,41.76,20632.0,41.77,41.8,41.73,41.76,20632.0
2025-02-11 14:30:00,41.76,41.79,41.76,41.79,25516.0,41.76,41.79,41.76,41.79,25516.0
2025-02-11 14:40:00,41.8,41.83,41.75,41.75,62370.0,41.8,41.83,41.75,41.75,62370.0
2025-02-11 14:50:00,41.76,41.8,41.76,41.78,28497.0,41.76,41.8,41.76,41.78,28497.0
2025-02-11 15:00:00,41.78,41.78,41.72,41.73,31130.0,41.78,41.78,41.72,41.73,31130.0
2025-02-11 15:10:00,41.73,41.73,41.7,41.7,13329.0,41.73,41.73,41.7,41.7,13329.0
2025-02-11 15:20:00,41.7,41.7,41.59,41.59,51965.0,41.7,41.7,41.59,41.59,51965.0
2025-02-11 15:30:00,41.59,41.62,41.59,41.59,41433.0,41.59,41.62,41.59,41.59,41433.0
2025-02-11 15:40:00,41.6,41.62,41.58,41.58,64107.0,41.6,41.62,41.58,41.58,64107.0
2025-02-11 15:50:00,41.59,41.6,41.43,41.45,509470.0,41.59,41.6,41.43,41.45,509470.0
2025-02-12 09:30:00,41.28,41.66,41.1,41.58,352065.0,41.28,41.66,41.1,41.58,352065.0
2025-02-12 09:40:00,41.58,41.59,41.46,41.49,145824.0,41.58,41.59,41.46,41.49,145824.0
2025-02-12 09:50:00,41.49,41.6,41.46,41.59,97525.0,41.49,41.6,41.46,41.59,97525.0
2025-02-12 10:00:00,41.59,41.59,41.36,41.41,119507.0,41.59,41.59,41.36,41.41,119507.0
2025-02-12 10:10:00,41.41,41.49,41.34,41.48,114303.0,41.41,41.49,41.34,41.48,114303.0
2025-02-12 10:20:00,41.48,41.63,41.44,41.59,97888.0,41.48,41.63,41.44,41.59,97888.0
2025-02-12 10:30:00,41.6,41.74,41.6,41.7,194956.0,41.6,41.74,41.6,41.7,194956.0
2025-02-12 10:40:00,41.7,41.78,41.63,41.78,68704.0,41.7,41.78,41.63,41.78,68704.0
2025-02-12 10:50:00,41.78,41.88,41.71,41.86,78618.0,41.78,41.88,41.71,41.86,78618.0
2025-02-12 11:00:00,41.87,41.93,41.77,41.79,101609.0,41.87,41.93,41.77,41.79,101609.0
2025-02-12 11:10:00,41.78,41.83,41.72,41.74,71499.0,41.78,41.83,41.72,41.74,71499.0
2025-02-12 11:20:00,41.73,41.83,41.71,41.81,82711.0,41.73,41.83,41.71,41.81,82711.0
2025-02-12 11:30:00,41.81,41.92,41.81,41.87,79007.0,41.81,41.92,41.81,41.87,79007.0
2025-02-12 11:40:00,41.88,41.94,41.87,41.94,46496.0,41.88,41.94,41.87,41.94,46496.0
2025-02-12 11:50:00,41.94,42.18,41.94,42.13,89013.0,41.94,42.18,41.94,42.13,89013.0
2025-02-12 12:00:00,42.13,42.35,42.13,42.35,236764.0,42.13,42.35,42.13,42.35,236764.0
2025-02-12 12:10:00,42.36,42.45,42.34,42.42,122970.0,42.36,42.45,42.34,42.42,122970.0
2025-02-12 12:20:00,42.42,42.43,42.34,42.38,72705.0,42.42,42.43,42.34,42.38,72705.0
2025-02-12 12:30:00,42.36,42.45,42.34,42.43,78393.0,42.36,42.45,42.34,42.43,78393.0
2025-02-12 12:40:00,42.43,42.47,42.37,42.46,62212.0,42.43,42.47,42.37,42.46,62212.0
2025-02-12 12:50:00,42.46,42.48,42.45,42.45,43759.0,42.46,42.48,42.45,42.45,43759.0
2025-02-12 13:00:00,42.45,42.47,42.37,42.39,83384.0,42.45,42.47,42.37,42.39,83384.0
2025-02-12 13:10:00,42.4,42.45,42.4,42.45,83382.0,42.4,42.45,42.4,42.45,83382.0
2025-02-12 13:20:00,42.45,42.45,42.35,42.35,47795.0,42.45,42.45,42.35,42.35,47795.0
2025-02-12 13:30:00,42.35,42.4,42.34,42.35,34326.0,42.35,42.4,42.34,42.35,34326.0
2025-02-12 13:40:00,42.35,42.36,42.29,42.29,51698.0,42.35,42.36,42.29,42.29,51698.0
2025-02-12 13:50:00,42.28,42.29,42.24,42.25,29276.0,42.28,42.29,42.24,42.25,29276.0
2025-02-12 14:00:00,42.25,42.25,42.03,42.06,131830.0,42.25,42.25,42.03,42.06,131830.0
2025-02-12 14:10:00,42.06,42.06,42.0,42.02,80482.0,42.06,42.06,42.0,42.02,80482.0
2025-02-12 14:20:00,42.02,42.05,42.01,42.02,71947.0,42.02,42.05,42.01,42.02,71947.0
2025-02-12 14:30:00,42.01,42.07,42.0,42.05,66647.0,42.01,42.07,42.0,42.05,66647.0
2025-02-12 14:40:00,42.04,42.06,41.98,42.02,51996.0,42.04,42.06,41.98,42.02,51996.0
2025-02-12 14:50:00,42.02,42.1,42.02,42.06,40521.0,42.02,42.1,42.02,42.06,40521.0
2025-02-12 15:00:00,42.06,42.08,42.03,42.06,37135.0,42.06,42.08,42.03,42.06,37135.0
2025-02-12 15:10:00,42.06,42.11,42.06,42.11,56662.0,42.06,42.11,42.06,42.11,56662.0
2025-02-12 15:20:00,42.12,42.14,42.08,42.08,54014.0,42.12,42.14,42.08,42.08,54014.0
2025-02-12 15:30:00,42.07,42.13,42.05,42.13,57835.0,42.07,42.13,42.05,42.13,57835.0
2025-02-12 15:40:00,42.13,42.16,42.13,42.16,132843.0,42.13,42.16,42.13,42.16,132843.0
2025-02-12 15:50:00,42.17,42.21,42.12,42.15,331902.0,42.17,42.21,42.12,42.15,331902.0
2025-02-13 09:30:00,42.23,42.25,41.73,41.82,402516.0,42.23,42.25,41.73,41.82,402516.0
2025-02-13 09:40:00,41.85,41.98,41.85,41.95,104218.0,41.85,41.98,41.85,41.95,104218.0
2025-02-13 09:50:00,41.95,41.98,41.86,41.97,89744.0,41.95,41.98,41.86,41.97,89744.0
2025-02-13 10:00:00,41.97,42.13,41.96,42.1,111584.0,41.97,42.13,41.96,42.1,111584.0
2025-02-13 10:10:00,42.08,42.16,42.02,42.12,81490.0,42.08,42.16,42.02,42.12,81490.0
2025-02-13 10:20:00,42.12,42.15,42.05,42.05,102524.0,42.12,42.15,42.05,42.05,102524.0
2025-02-13 10:30:00,42.06,42.32,42.04,42.32,347906.0,42.06,42.32,42.04,42.32,347906.0
2025-02-13 10:40:00,42.32,42.35,42.17,42.23,191342.0,42.32,42.35,42.17,42.23,191342.0
2025-02-13 10:50:00,42.23,42.34,42.2,42.29,76241.0,42.23,42.34,42.2,42.29,76241.0
2025-02-13 11:00:00,42.28,42.28,42.22,42.22,37903.0,42.28,42.28,42.22,42.22,37903.0
2025-02-13 11:10:00,42.23,42.3,42.16,42.17,129746.0,42.23,42.3,42.16,42.17,129746.0
2025-02-13 11:20:00,42.16,42.3,42.16,42.26,126800.0,42.16,42.3,42.16,42.26,126800.0
2025-02-13 11:30:00,42.26,42.33,42.23,42.26,52278.0,42.26,42.33,42.23,42.26,52278.0
2025-02-13 11:40:00,42.26,42.28,42.24,42.24,40131.0,42.26,42.28,42.24,42.24,40131.0
2025-02-13 11:50:00,42.24,42.24,42.16,42.2,46245.0,42.24,42.24,42.16,42.2,46245.0
2025-02-13 12:00:00,42.2,42.24,42.15,42.23,24862.0,42.2,42.24,42.15,42.23,24862.0
2025-02-13 12:10:00,42.23,42.26,42.21,42.24,23982.0,42.23,42.26,42.21,42.24,23982.0
2025-02-13 12:20:00,42.25,42.29,42.24,42.24,19718.0,42.25,42.29,42.24,42.24,19718.0
2025-02-13 12:30:00,42.24,42.27,42.2,42.27,22792.0,42.24,42.27,42.2,42.27,22792.0
2025-02-13 12:40:00,42.27,42.27,42.21,42.26,25587.0,42.27,42.27,42.21,42.26,25587.0
2025-02-13 12:50:00,42.27,42.28,42.23,42.25,26176.0,42.27,42.28,42.23,42.25,26176.0
2025-02-13 13:00:00,42.25,42.25,42.17,42.18,29829.0,42.25,42.25,42.17,42.18,29829.0
2025-02-13 13:10:00,42.18,42.2,42.09,42.12,30014.0,42.18,42.2,42.09,42.12,30014.0
2025-02-13 13:20:00,42.1,42.16,42.1,42.13,18214.0,42.1,42.16,42.1,42.13,18214.0
2025-02-13 13:30:00,42.13,42.21,42.12,42.2,18153.0,42.13,42.21,42.12,42.2,18153.0
2025-02-13 13:40:00,42.2,42.24,42.08,42.24,42513.0,42.2,42.24,42.08,42.24,42513.0
2025-02-13 13:50:00,42.24,42.32,42.16,42.28,44977.0,42.24,42.32,42.16,42.28,44977.0
2025-02-13 14:00:00,42.29,42.43,42.28,42.4,42858.0,42.29,42.43,42.28,42.4,42858.0
2025-02-13 14:10:00,42.4,42.44,42.35,42.44,46737.0,42.4,42.44,42.35,42.44,46737.0
2025-02-13 14:20:00,42.44,42.44,42.4,42.4,29393.0,42.44,42.44,42.4,42.4,29393.0
2025-02-13 14:30:00,42.4,42.48,42.38,42.47,59996.0,42.4,42.48,42.38,42.47,59996.0
2025-02-13 14:40:00,42.48,42.53,42.48,42.5,57764.0,42.48,42.53,42.48,42.5,57764.0
2025-02-13 14:50:00,42.51,42.54,42.51,42.51,23959.0,42.51,42.54,42.51,42.51,23959.0
2025-02-13 15:00:00,42.51,42.53,42.49,42.53,64515.0,42.51,42.53,42.49,42.53,64515.0
2025-02-13 15:10:00,42.53,42.58,42.52,42.58,56348.0,42.53,42.58,42.52,42.58,56348.0
2025-02-13 15:20:00,42.57,42.58,42.55,42.58,21417.0,42.57,42.58,42.55,42.58,21417.0
2025-02-13 15:30:00,42.58,42.59,42.55,42.56,81084.0,42.58,42.59,42.55,42.56,81084.0
2025-02-13 15:40:00,42.57,42.58,42.52,42.53,56304.0,42.57,42.58,42.52,42.53,56304.0
2025-02-13 15:50:00,42.53,42.55,42.5,42.52,406460.0,42.53,42.55,42.5,42.52,406460.0
2025-02-14 09:30:00,42.66,42.66,42.15,42.19,274756.0,42.66,42.66,42.15,42.19,274756.0
2025-02-14 09:40:00,42.18,42.31,42.14,42.28,132847.0,42.18,42.31,42.14,42.28,132847.0
2025-02-14 09:50:00,42.28,42.3,42.16,42.19,74969.0,42.28,42.3,42.16,42.19,74969.0
2025-02-14 10:00:00,42.18,42.2,42.06,42.1,100775.0,42.18,42.2,42.06,42.1,100775.0
2025-02-14 10:10:00,42.1,42.13,41.82,41.84,147495.0,42.1,42.13,41.82,41.84,147495.0
2025-02-14 10:20:00,41.85,41.93,41.72,41.73,177746.0,41.85,41.93,41.72,41.73,177746.0
2025-02-14 10:30:00,41.72,41.8,41.6,41.78,232680.0,41.72,41.8,41.6,41.78,232680.0
2025-02-14 10:40:00,41.79,41.9,41.78,41.8,129177.0,41.79,41.9,41.78,41.8,129177.0
2025-02-14 10:50:00,41.8,41.82,41.7,41.7,125627.0,41.8,41.82,41.7,41.7,125627.0
2025-02-14 11:00:00,41.72,41.76,41.65,41.72,134535.0,41.72,41.76,41.65,41.72,134535.0
2025-02-14 11:10:00,41.72,41.73,41.55,41.56,106882.0,41.72,41.73,41.55,41.56,106882.0
2025-02-14 11:20:00,41.56,41.59,41.52,41.58,72422.0,41.56,41.59,41.52,41.58,72422.0
2025-02-14 11:30:00,41.58,41.64,41.53,41.64,73989.0,41.58,41.64,41.53,41.64,73989.0
2025-02-14 11:40:00,41.64,41.67,41.48,41.48,71445.0,41.64,41.67,41.48,41.48,71445.0
2025-02-14 11:50:00,41.47,41.64,41.47,41.58,104305.0,41.47,41.64,41.47,41.58,104305.0
2025-02-14 12:00:00,41.59,41.63,41.52,41.52,51157.0,41.59,41.63,41.52,41.52,51157.0
2025-02-14 12:10:00,41.53,41.54,41.48,41.5,56914.0,41.53,41.54,41.48,41.5,56914.0
2025-02-14 12:20:00,41.51,41.55,41.49,41.51,79900.0,41.51,41.55,41.49,41.51,79900.0
2025-02-14 12:30:00,41.51,41.55,41.47,41.47,33749.0,41.51,41.55,41.47,41.47,33749.0
2025-02-14 12:40:00,41.46,41.49,41.38,41.49,65021.0,41.46,41.49,41.38,41.49,65021.0
2025-02-14 12:50:00,41.49,41.5,41.43,41.48,36561.0,41.49,41.5,41.43,41.48,36561.0
2025-02-14 13:00:00,41.48,41.49,41.45,41.47,19248.0,41.48,41.49,41.45,41.47,19248.0
2025-02-14 13:10:00,41.46,41.47,41.4,41.42,23583.0,41.46,41.47,41.4,41.42,23583.0
2025-02-14 13:20:00,41.42,41.44,41.37,41.4,54115.0,41.42,41.44,41.37,41.4,54115.0
2025-02-14 13:30:00,41.41,41.41,41.35,41.39,74436.0,41.41,41.41,41.35,41.39,74436.0
2025-02-14 13:40:00,41.38,41.39,41.34,41.38,78173.0,41.38,41.39,41.34,41.38,78173.0
2025-02-14 13:50:00,41.38,41.39,41.34,41.38,62470.0,41.38,41.39,41.34,41.38,62470.0
2025-02-14 14:00:00,41.39,41.44,41.38,41.4,27735.0,41.39,41.44,41.38,41.4,27735.0
2025-02-14 14:10:00,41.4,41.4,41.34,41.36,58386.0,41.4,41.4,41.34,41.36,58386.0
2025-02-14 14:20:00,41.36,41.37,41.31,41.32,61934.0,41.36,41.37,41.31,41.32,61934.0
2025-02-14 14:30:00,41.32,41.32,41.23,41.23,57632.0,41.32,41.32,41.23,41.23,57632.0
2025-02-14 14:40:00,41.23,41.23,41.21,41.21,68924.0,41.23,41.23,41.21,41.21,68924.0
2025-02-14 14:50:00,41.21,41.21,41.14,41.21,81071.0,41.21,41.21,41.14,41.21,81071.0
2025-02-14 15:00:00,41.21,41.21,41.16,41.18,85844.0,41.21,41.21,41.16,41.18,85844.0
2025-02-14 15:10:00,41.17,41.17,41.05,41.08,160851.0,41.17,41.17,41.05,41.08,160851.0
2025-02-14 15:20:00,41.09,41.13,41.09,41.11,126984.0,41.09,41.13,41.09,41.11,126984.0
2025-02-14 15:30:00,41.11,41.13,41.06,41.12,113292.0,41.11,41.13,41.06,41.12,113292.0
2025-02-14 15:40:00,41.11,41.11,41.0,41.05,226652.0,41.11,41.11,41.0,41.05,226652.0
2025-02-14 15:50:00,41.05,41.1,41.03,41.06,486702.0,41.05,41.1,41.03,41.06,486702.0
2025-02-18 09:30:00,41.68,41.72,41.2,41.21,534098.0,41.68,41.72,41.2,41.21,534098.0
2025-02-18 09:40:00,41.2,41.24,41.15,41.18,116942.0,41.2,41.24,41.15,41.18,116942.0
2025-02-18 09:50:00,41.2,41.41,41.2,41.39,113302.0,41.2,41.41,41.2,41.39,113302.0
2025-02-18 10:00:00,41.4,41.47,41.36,41.43,61490.0,41.4,41.47,41.36,41.43,61490.0
2025-02-18 10:10:00,41.43,41.47,41.31,41.32,103032.0,41.43,41.47,41.31,41.32,103032.0
2025-02-18 10:20:00,41.31,41.37,41.31,41.34,62160.0,41.31,41.37,41.31,41.34,62160.0
2025-02-18 10:30:00,41.33,41.4,41.24,41.38,139593.0,41.33,41.4,41.24,41.38,139593.0
2025-02-18 10:40:00,41.39,41.49,41.35,41.47,56846.0,41.39,41.49,41.35,41.47,56846.0
2025-02-18 10:50:00,41.48,41.48,41.37,41.45,76827.0,41.48,41.48,41.37,41.45,76827.0
2025-02-18 11:00:00,41.45,41.46,41.4,41.46,75036.0,41.45,41.46,41.4,41.46,75036.0
2025-02-18 11:10:00,41.46,41.52,41.45,41.48,77563.0,41.46,41.52,41.45,41.48,77563.0
2025-02-18 11:20:00,41.48,41.48,41.31,41.31,75886.0,41.48,41.48,41.31,41.31,75886.0
2025-02-18 11:30:00,41.3,41.41,41.24,41.4,95782.0,41.3,41.41,41.24,41.4,95782.0
2025-02-18 11:40:00,41.39,41.44,41.39,41.41,58768.0,41.39,41.44,41.39,41.41,58768.0
2025-02-18 11:50:00,41.42,41.48,41.41,41.43,48156.0,41.42,41.48,41.41,41.43,48156.0
2025-02-18 12:00:00,41.44,41.46,41.38,41.39,48647.0,41.44,41.46,41.38,41.39,48647.0
2025-02-18 12:10:00,41.39,41.41,41.37,41.41,63725.0,41.39,41.41,41.37,41.41,63725.0
2025-02-18 12:20:00,41.41,41.5,41.41,41.49,70914.0,41.41,41.5,41.41,41.49,70914.0
2025-02-18 12:30:00,41.48,41.6,41.47,41.57,57010.0,41.48,41.6,41.47,41.57,57010.0
2025-02-18 12:40:00,41.57,41.6,41.53,41.55,46493.0,41.57,41.6,41.53,41.55,46493.0
2025-02-18 12:50:00,41.55,41.59,41.55,41.57,47137.0,41.55,41.59,41.55,41.57,47137.0
2025-02-18 13:00:00,41.57,41.62,41.54,41.61,36673.0,41.57,41.62,41.54,41.61,36673.0
2025-02-18 13:10:00,41.62,41.65,41.55,41.56,62501.0,41.62,41.65,41.55,41.56,62501.0
2025-02-18 13:20:00,41.57,41.58,41.47,41.49,64178.0,41.57,41.58,41.47,41.49,64178.0
2025-02-18 13:30:00,41.48,41.49,41.47,41.48,57598.0,41.48,41.49,41.47,41.48,57598.0
2025-02-18 13:40:00,41.47,41.49,41.44,41.48,45871.0,41.47,41.49,41.44,41.48,45871.0
2025-02-18 13:50:00,41.48,41.52,41.47,41.48,41234.0,41.48,41.52,41.47,41.48,41234.0
2025-02-18 14:00:00,41.47,41.49,41.47,41.48,40041.0,41.47,41.49,41.47,41.48,40041.0
2025-02-18 14:10:00,41.48,41.48,41.44,41.44,32102.0,41.48,41.48,41.44,41.44,32102.0
2025-02-18 14:20:00,41.44,41.51,41.44,41.49,35729.0,41.44,41.51,41.44,41.49,35729.0
2025-02-18 14:30:00,41.49,41.56,41.48,41.56,53383.0,41.49,41.56,41.48,41.56,53383.0
2025-02-18 14:40:00,41.56,41.65,41.52,41.65,67912.0,41.56,41.65,41.52,41.65,67912.0
2025-02-18 14:50:00,41.64,41.64,41.59,41.59,53879.0,41.64,41.64,41.59,41.59,53879.0
2025-02-18 15:00:00,41.59,41.63,41.59,41.62,80807.0,41.59,41.63,41.59,41.62,80807.0
2025-02-18 15:10:00,41.63,41.67,41.63,41.65,60946.0,41.63,41.67,41.63,41.65,60946.0
2025-02-18 15:20:00,41.65,41.66,41.62,41.62,113621.0,41.65,41.66,41.62,41.62,113621.0
2025-02-18 15:30:00,41.62,41.69,41.62,41.62,165910.0,41.62,41.69,41.62,41.62,165910.0
2025-02-18 15:40:00,41.61,41.62,41.58,41.59,135932.0,41.61,41.62,41.58,41.59,135932.0
2025-02-18 15:50:00,41.59,41.62,41.53,41.56,515620.0,41.59,41.62,41.53,41.56,515620.0
2025-02-19 09:30:00,41.3,41.37,41.11,41.15,519506.0,41.3,41.37,41.11,41.15,519506.0
2025-02-19 09:40:00,41.15,41.33,41.13,41.28,125831.0,41.15,41.33,41.13,41.28,125831.0
2025-02-19 09:50:00,41.29,41.47,41.28,41.42,81567.0,41.29,41.47,41.28,41.42,81567.0
2025-02-19 10:00:00,41.4,41.42,41.3,41.3,89273.0,41.4,41.42,41.3,41.3,89273.0
2025-02-19 10:10:00,41.3,41.35,41.25,41.25,125439.0,41.3,41.35,41.25,41.25,125439.0
2025-02-19 10:20:00,41.25,41.35,41.24,41.3,62289.0,41.25,41.35,41.24,41.3,62289.0
2025-02-19 10:30:00,41.3,41.45,41.3,41.37,132080.0,41.3,41.45,41.3,41.37,132080.0
2025-02-19 10:40:00,41.36,41.4,41.29,41.37,63468.0,41.36,41.4,41.29,41.37,63468.0
2025-02-19 10:50:00,41.38,41.44,41.2,41.21,103571.0,41.38,41.44,41.2,41.21,103571.0
2025-02-19 11:00:00,41.2,41.31,41.17,41.27,101995.0,41.2,41.31,41.17,41.27,101995.0
2025-02-19 11:10:00,41.28,41.32,41.25,41.32,60649.0,41.28,41.32,41.25,41.32,60649.0
2025-02-19 11:20:00,41.32,41.35,41.3,41.34,41536.0,41.32,41.35,41.3,41.34,41536.0
2025-02-19 11:30:00,41.33,41.33,41.26,41.32,68506.0,41.33,41.33,41.26,41.32,68506.0
2025-02-19 11:40:00,41.33,41.38,41.33,41.34,57038.0,41.33,41.38,41.33,41.34,57038.0
2025-02-19 11:50:00,41.35,41.38,41.31,41.32,125361.0,41.35,41.38,41.31,41.32,125361.0
2025-02-19 12:00:00,41.31,41.33,41.29,41.33,7147.0,41.31,41.33,41.29,41.33,7147.0
2025-02-19 12:10:00,41.34,41.34,41.31,41.33,11306.0,41.34,41.34,41.31,41.33,11306.0
2025-02-19 12:20:00,41.34,41.34,41.28,41.31,12451.0,41.34,41.34,41.28,41.31,12451.0
2025-02-19 12:30:00,41.3,41.32,41.25,41.32,24995.0,41.3,41.32,41.25,41.32,24995.0
2025-02-19 12:40:00,41.33,41.4,41.33,41.38,43024.0,41.33,41.4,41.33,41.38,43024.0
2025-02-19 12:50:00,41.38,41.38,41.3,41.31,23374.0,41.38,41.38,41.3,41.31,23374.0
2025-02-19 13:00:00,41.31,41.32,41.28,41.3,38664.0,41.31,41.32,41.28,41.3,38664.0
2025-02-19 13:10:00,41.3,41.31,41.24,41.31,48816.0,41.3,41.31,41.24,41.31,48816.0
2025-02-19 13:20:00,41.31,41.35,41.28,41.33,75150.0,41.31,41.35,41.28,41.33,75150.0
2025-02-19 13:30:00,41.32,41.46,41.32,41.41,110289.0,41.32,41.46,41.32,41.41,110289.0
2025-02-19 13:40:00,41.42,41.59,41.42,41.56,46160.0,41.42,41.59,41.42,41.56,46160.0
2025-02-19 13:50:00,41.55,41.56,41.52,41.53,54960.0,41.55,41.56,41.52,41.53,54960.0
2025-02-19 14:00:00,41.5,41.55,41.42,41.42,66278.0,41.5,41.55,41.42,41.42,66278.0
2025-02-19 14:10:00,41.41,41.6,41.41,41.59,56116.0,41.41,41.6,41.41,41.59,56116.0
2025-02-19 14:20:00,41.59,41.66,41.59,41.62,64049.0,41.59,41.66,41.59,41.62,64049.0
2025-02-19 14:30:00,41.6,41.63,41.57,41.58,47987.0,41.6,41.63,41.57,41.58,47987.0
2025-02-19 14:40:00,41.59,41.62,41.56,41.59,70965.0,41.59,41.62,41.56,41.59,70965.0
2025-02-19 14:50:00,41.59,41.63,41.58,41.63,31323.0,41.59,41.63,41.58,41.63,31323.0
2025-02-19 15:00:00,41.63,41.66,41.59,41.59,62099.0,41.63,41.66,41.59,41.59,62099.0
2025-02-19 15:10:00,41.58,41.64,41.57,41.63,65517.0,41.58,41.64,41.57,41.63,65517.0
2025-02-19 15:20:00,41.63,41.65,41.62,41.62,67689.0,41.63,41.65,41.62,41.62,67689.0
2025-02-19 15:30:00,41.62,41.7,41.55,41.57,70141.0,41.62,41.7,41.55,41.57,70141.0
2025-02-19 15:40:00,41.58,41.59,41.49,41.49,83947.0,41.58,41.59,41.49,41.49,83947.0
2025-02-19 15:50:00,41.5,41.56,41.5,41.56,173286.0,41.5,41.56,41.5,41.56,173286.0
2025-02-20 09:30:00,41.71,42.43,41.65,42.4,415850.0,41.71,42.43,41.65,42.4,415850.0
2025-02-20 09:40:00,42.41,42.45,42.08,42.13,138484.0,42.41,42.45,42.08,42.13,138484.0
2025-02-20 09:50:00,42.13,42.16,42.03,42.07,89284.0,42.13,42.16,42.03,42.07,89284.0
2025-02-20 10:00:00,42.08,42.14,41.97,42.12,89381.0,42.08,42.14,41.97,42.12,89381.0
2025-02-20 10:10:00,42.12,42.31,42.1,42.28,57201.0,42.12,42.31,42.1,42.28,57201.0
2025-02-20 10:20:00,42.28,42.35,42.24,42.26,71334.0,42.28,42.35,42.24,42.26,71334.0
2025-02-20 10:30:00,42.25,42.25,42.11,42.13,86368.0,42.25,42.25,42.11,42.13,86368.0
2025-02-20 10:40:00,42.13,42.21,42.09,42.17,34068.0,42.13,42.21,42.09,42.17,34068.0
2025-02-20 10:50:00,42.17,42.29,42.17,42.23,71804.0,42.17,42.29,42.17,42.23,71804.0
2025-02-20 11:00:00,42.23,42.38,42.2,42.38,68776.0,42.23,42.38,42.2,42.38,68776.0
2025-02-20 11:10:00,42.37,42.51,42.36,42.45,118076.0,42.37,42.51,42.36,42.45,118076.0
2025-02-20 11:20:00,42.46,42.56,42.45,42.5,175735.0,42.46,42.56,42.45,42.5,175735.0
2025-02-20 11:30:00,42.5,42.56,42.47,42.5,109780.0,42.5,42.56,42.47,42.5,109780.0
2025-02-20 11:40:00,42.49,42.52,42.45,42.45,144883.0,42.49,42.52,42.45,42.45,144883.0
2025-02-20 11:50:00,42.45,42.5,42.45,42.5,68561.0,42.45,42.5,42.45,42.5,68561.0
2025-02-20 12:00:00,42.49,42.53,42.46,42.53,105291.0,42.49,42.53,42.46,42.53,105291.0
2025-02-20 12:10:00,42.54,42.54,42.36,42.37,171081.0,42.54,42.54,42.36,42.37,171081.0
2025-02-20 12:20:00,42.37,42.48,42.36,42.44,83672.0,42.37,42.48,42.36,42.44,83672.0
2025-02-20 12:30:00,42.43,42.47,42.42,42.45,40150.0,42.43,42.47,42.42,42.45,40150.0
2025-02-20 12:40:00,42.46,42.49,42.44,42.47,34614.0,42.46,42.49,42.44,42.47,34614.0
2025-02-20 12:50:00,42.47,42.47,42.29,42.29,78245.0,42.47,42.47,42.29,42.29,78245.0
2025-02-20 13:00:00,42.28,42.3,42.24,42.26,47740.0,42.28,42.3,42.24,42.26,47740.0
2025-02-20 13:10:00,42.25,42.25,42.2,42.2,31804.0,42.25,42.25,42.2,42.2,31804.0
2025-02-20 13:20:00,42.2,42.24,42.19,42.22,43562.0,42.2,42.24,42.19,42.22,43562.0
2025-02-20 13:30:00,42.23,42.28,42.22,42.24,17307.0,42.23,42.28,42.22,42.24,17307.0
2025-02-20 13:40:00,42.25,42.25,42.21,42.23,19332.0,42.25,42.25,42.21,42.23,19332.0
2025-02-20 13:50:00,42.23,42.27,42.22,42.22,29765.0,42.23,42.27,42.22,42.22,29765.0
2025-02-20 14:00:00,42.22,42.24,42.17,42.18,32031.0,42.22,42.24,42.17,42.18,32031.0
2025-02-20 14:10:00,42.18,42.23,42.18,42.23,17471.0,42.18,42.23,42.18,42.23,17471.0
2025-02-20 14:20:00,42.24,42.26,42.22,42.23,49769.0,42.24,42.26,42.22,42.23,49769.0
2025-02-20 14:30:00,42.23,42.28,42.21,42.24,38999.0,42.23,42.28,42.21,42.24,38999.0
2025-02-20 14:40:00,42.25,42.38,42.24,42.38,22879.0,42.25,42.38,42.24,42.38,22879.0
2025-02-20 14:50:00,42.39,42.41,42.38,42.38,33228.0,42.39,42.41,42.38,42.38,33228.0
2025-02-20 15:00:00,42.38,42.38,42.33,42.37,41522.0,42.38,42.38,42.33,42.37,41522.0
2025-02-20 15:10:00,42.37,42.37,42.3,42.31,106085.0,42.37,42.37,42.3,42.31,106085.0
2025-02-20 15:20:00,42.31,42.34,42.26,42.27,65152.0,42.31,42.34,42.26,42.27,65152.0
2025-02-20 15:30:00,42.27,42.3,42.22,42.23,126568.0,42.27,42.3,42.22,42.23,126568.0
2025-02-20 15:40:00,42.23,42.26,42.22,42.25,80840.0,42.23,42.26,42.22,42.25,80840.0
2025-02-20 15:50:00,42.26,42.27,42.21,42.24,285993.0,42.26,42.27,42.21,42.24,285993.0
2025-02-21 09:30:00,41.98,41.99,41.53,41.63,460536.0,41.98,41.99,41.53,41.63,460536.0
2025-02-21 09:40:00,41.64,41.81,41.63,41.68,261175.0,41.64,41.81,41.63,41.68,261175.0
2025-02-21 09:50:00,41.68,41.68,41.25,41.38,372669.0,41.68,41.68,41.25,41.38,372669.0
2025-02-21 10:00:00,41.38,41.41,41.24,41.3,297164.0,41.38,41.41,41.24,41.3,297164.0
2025-02-21 10:10:00,41.28,41.29,41.06,41.08,382748.0,41.28,41.29,41.06,41.08,382748.0
2025-02-21 10:20:00,41.07,41.12,40.95,41.02,271540.0,41.07,41.12,40.95,41.02,271540.0
2025-02-21 10:30:00,41.02,41.16,41.02,41.04,257117.0,41.02,41.16,41.02,41.04,257117.0
2025-02-21 10:40:00,41.04,41.09,40.94,41.06,248077.0,41.04,41.09,40.94,41.06,248077.0
2025-02-21 10:50:00,41.05,41.12,41.02,41.02,214616.0,41.05,41.12,41.02,41.02,214616.0
2025-02-21 11:00:00,41.03,41.16,41.03,41.06,143911.0,41.03,41.16,41.03,41.06,143911.0
2025-02-21 11:10:00,41.06,41.23,41.06,41.16,162279.0,41.06,41.23,41.06,41.16,162279.0
2025-02-21 11:20:00,41.16,41.26,41.16,41.24,112593.0,41.16,41.26,41.16,41.24,112593.0
2025-02-21 11:30:00,41.23,41.3,41.16,41.18,130743.0,41.23,41.3,41.16,41.18,130743.0
2025-02-21 11:40:00,41.19,41.2,41.1,41.16,128717.0,41.19,41.2,41.1,41.16,128717.0
2025-02-21 11:50:00,41.13,41.19,41.09,41.18,61554.0,41.13,41.19,41.09,41.18,61554.0
2025-02-21 12:00:00,41.18,41.31,41.18,41.24,54499.0,41.18,41.31,41.18,41.24,54499.0
2025-02-21 12:10:00,41.23,41.25,41.2,41.23,42778.0,41.23,41.25,41.2,41.23,42778.0
2025-02-21 12:20:00,41.22,41.3,41.2,41.21,100581.0,41.22,41.3,41.2,41.21,100581.0
2025-02-21 12:30:00,41.2,41.23,41.14,41.15,76869.0,41.2,41.23,41.14,41.15,76869.0
2025-02-21 12:40:00,41.14,41.21,41.14,41.18,88022.0,41.14,41.21,41.14,41.18,88022.0
2025-02-21 12:50:00,41.17,41.19,41.11,41.11,78033.0,41.17,41.19,41.11,41.11,78033.0
2025-02-21 13:00:00,41.1,41.13,41.08,41.1,90071.0,41.1,41.13,41.08,41.1,90071.0
2025-02-21 13:10:00,41.1,41.12,41.0,41.11,103420.0,41.1,41.12,41.0,41.11,103420.0
2025-02-21 13:20:00,41.11,41.15,41.05,41.05,99115.0,41.11,41.15,41.05,41.05,99115.0
2025-02-21 13:30:00,41.05,41.19,41.01,41.16,123713.0,41.05,41.19,41.01,41.16,123713.0
2025-02-21 13:40:00,41.17,41.17,41.1,41.13,71906.0,41.17,41.17,41.1,41.13,71906.0
2025-02-21 13:50:00,41.14,41.16,41.1,41.12,76602.0,41.14,41.16,41.1,41.12,76602.0
2025-02-21 14:00:00,41.12,41.15,41.09,41.1,87448.0,41.12,41.15,41.09,41.1,87448.0
2025-02-21 14:10:00,41.1,41.18,41.1,41.13,113910.0,41.1,41.18,41.1,41.13,113910.0
2025-02-21 14:20:00,41.13,41.13,41.0,41.02,126017.0,41.13,41.13,41.0,41.02,126017.0
2025-02-21 14:30:00,41.03,41.06,40.97,40.97,92482.0,41.03,41.06,40.97,40.97,92482.0
2025-02-21 14:40:00,40.97,40.97,40.81,40.81,201564.0,40.97,40.97,40.81,40.81,201564.0
2025-02-21 14:50:00,40.8,40.85,40.78,40.8,141029.0,40.8,40.85,40.78,40.8,141029.0
2025-02-21 15:00:00,40.8,40.88,40.8,40.85,140343.0,40.8,40.88,40.8,40.85,140343.0
2025-02-21 15:10:00,40.85,40.85,40.77,40.78,271925.0,40.85,40.85,40.77,40.78,271925.0
2025-02-21 15:20:00,40.78,40.87,40.78,40.86,306669.0,40.78,40.87,40.78,40.86,306669.0
2025-02-21 15:30:00,40.86,40.92,40.84,40.91,268637.0,40.86,40.92,40.84,40.91,268637.0
2025-02-21 15:40:00,40.9,40.91,40.84,40.85,288772.0,40.9,40.91,40.84,40.85,288772.0
2025-02-21 15:50:00,40.85,40.85,40.75,40.82,615636.0,40.85,40.85,40.75,40.82,615636.0
2025-02-24 09:30:00,41.17,41.17,40.62,40.67,285408.0,41.17,41.17,40.62,40.67,285408.0
2025-02-24 09:40:00,40.66,40.9,40.66,40.79,109939.0,40.66,40.9,40.66,40.79,109939.0
2025-02-24 09:50:00,40.79,40.86,40.58,40.6,58214.0,40.79,40.86,40.58,40.6,58214.0
2025-02-24 10:00:00,40.6,40.62,40.4,40.53,153925.0,40.6,40.62,40.4,40.53,153925.0
2025-02-24 10:10:00,40.54,40.65,40.48,40.5,80013.0,40.54,40.65,40.48,40.5,80013.0
2025-02-24 10:20:00,40.5,40.54,40.43,40.43,50713.0,40.5,40.54,40.43,40.43,50713.0
2025-02-24 10:30:00,40.42,40.46,40.33,40.4,67283.0,40.42,40.46,40.33,40.4,67283.0
2025-02-24 10:40:00,40.4,40.5,40.38,40.48,64558.0,40.4,40.5,40.38,40.48,64558.0
2025-02-24 10:50:00,40.51,40.52,40.39,40.41,47282.0,40.51,40.52,40.39,40.41,47282.0
2025-02-24 11:00:00,40.41,40.63,40.41,40.56,104342.0,40.41,40.63,40.41,40.56,104342.0
2025-02-24 11:10:00,40.55,40.65,40.55,40.61,65054.0,40.55,40.65,40.55,40.61,65054.0
2025-02-24 11:20:00,40.61,40.73,40.61,40.71,75991.0,40.61,40.73,40.61,40.71,75991.0
2025-02-24 11:30:00,40.72,40.78,40.72,40.73,73370.0,40.72,40.78,40.72,40.73,73370.0
2025-02-24 11:40:00,40.73,40.83,40.72,40.8,34627.0,40.73,40.83,40.72,40.8,34627.0
2025-02-24 11:50:00,40.8,40.88,40.8,40.86,25492.0,40.8,40.88,40.8,40.86,25492.0
2025-02-24 12:00:00,40.85,40.87,40.77,40.82,39144.0,40.85,40.87,40.77,40.82,39144.0
2025-02-24 12:10:00,40.83,40.92,40.83,40.88,26759.0,40.83,40.92,40.83,40.88,26759.0
2025-02-24 12:20:00,40.89,40.94,40.89,40.93,12837.0,40.89,40.94,40.89,40.93,12837.0
2025-02-24 12:30:00,40.93,40.95,40.91,40.92,32524.0,40.93,40.95,40.91,40.92,32524.0
2025-02-24 12:40:00,40.92,40.99,40.92,40.99,31041.0,40.92,40.99,40.92,40.99,31041.0
2025-02-24 12:50:00,40.99,40.99,40.91,40.92,13565.0,40.99,40.99,40.91,40.92,13565.0
2025-02-24 13:00:00,40.91,40.99,40.91,40.96,18464.0,40.91,40.99,40.91,40.96,18464.0
2025-02-24 13:10:00,40.97,41.0,40.96,40.96,27779.0,40.97,41.0,40.96,40.96,27779.0
2025-02-24 13:20:00,40.96,40.96,40.93,40.93,8393.0,40.96,40.96,40.93,40.93,8393.0
2025-02-24 13:30:00,40.94,40.99,40.92,40.95,17096.0,40.94,40.99,40.92,40.95,17096.0
2025-02-24 13:40:00,40.95,40.98,40.93,40.97,12345.0,40.95,40.98,40.93,40.97,12345.0
2025-02-24 13:50:00,40.97,41.01,40.95,41.0,24759.0,40.97,41.01,40.95,41.0,24759.0
2025-02-24 14:00:00,41.0,41.15,41.0,41.11,47986.0,41.0,41.15,41.0,41.11,47986.0
2025-02-24 14:10:00,41.11,41.13,41.05,41.05,19482.0,41.11,41.13,41.05,41.05,19482.0
2025-02-24 14:20:00,41.05,41.07,41.02,41.04,23574.0,41.05,41.07,41.02,41.04,23574.0
2025-02-24 14:30:00,41.05,41.1,41.05,41.07,33445.0,41.05,41.1,41.05,41.07,33445.0
2025-02-24 14:40:00,41.06,41.11,41.06,41.09,40638.0,41.06,41.11,41.06,41.09,40638.0
2025-02-24 14:50:00,41.09,41.12,41.06,41.08,39068.0,41.09,41.12,41.06,41.08,39068.0
2025-02-24 15:00:00,41.07,41.07,40.98,40.98,27044.0,41.07,41.07,40.98,40.98,27044.0
2025-02-24 15:10:00,40.98,41.05,40.98,41.01,68524.0,40.98,41.05,40.98,41.01,68524.0
2025-02-24 15:20:00,41.0,41.03,40.98,40.98,40852.0,41.0,41.03,40.98,40.98,40852.0
2025-02-24 15:30:00,40.98,41.06,40.98,41.06,31039.0,40.98,41.06,40.98,41.06,31039.0
2025-02-24 15:40:00,41.06,41.09,40.99,41.06,70457.0,41.06,41.09,40.99,41.06,70457.0
2025-02-24 15:50:00,41.06,41.07,40.95,40.97,143205.0,41.06,41.07,40.95,40.97,143205.0
2025-02-25 09:30:00,40.7,40.79,40.49,40.77,294081.0,40.7,40.79,40.49,40.77,294081.0
2025-02-25 09:40:00,40.76,40.76,40.47,40.51,172861.0,40.76,40.76,40.47,40.51,172861.0
2025-02-25 09:50:00,40.5,40.51,40.31,40.35,145781.0,40.5,40.51,40.31,40.35,145781.0
2025-02-25 10:00:00,40.35,40.35,40.25,40.27,175781.0,40.35,40.35,40.25,40.27,175781.0
2025-02-25 10:10:00,40.27,40.27,39.97,39.97,174385.0,40.27,40.27,39.97,39.97,174385.0
2025-02-25 10:20:00,39.97,39.98,39.74,39.82,403708.0,39.97,39.98,39.74,39.82,403708.0
2025-02-25 10:30:00,39.83,39.86,39.66,39.74,294004.0,39.83,39.86,39.66,39.74,294004.0
2025-02-25 10:40:00,39.73,39.82,39.66,39.74,225585.0,39.73,39.82,39.66,39.74,225585.0
2025-02-25 10:50:00,39.74,39.88,39.73,39.74,200825.0,39.74,39.88,39.73,39.74,200825.0
2025-02-25 11:00:00,39.75,39.77,39.57,39.67,279698.0,39.75,39.77,39.57,39.67,279698.0
2025-02-25 11:10:00,39.7,39.78,39.69,39.7,195196.0,39.7,39.78,39.69,39.7,195196.0
2025-02-25 11:20:00,39.7,39.72,39.6,39.61,133049.0,39.7,39.72,39.6,39.61,133049.0
2025-02-25 11:30:00,39.6,39.78,39.53,39.77,145214.0,39.6,39.78,39.53,39.77,145214.0
2025-02-25 11:40:00,39.77,39.79,39.65,39.73,116576.0,39.77,39.79,39.65,39.73,116576.0
2025-02-25 11:50:00,39.73,39.91,39.73,39.85,77380.0,39.73,39.91,39.73,39.85,77380.0
2025-02-25 12:00:00,39.85,39.9,39.8,39.8,67610.0,39.85,39.9,39.8,39.8,67610.0
2025-02-25 12:10:00,39.8,39.84,39.76,39.79,56855.0,39.8,39.84,39.76,39.79,56855.0
2025-02-25 12:20:00,39.8,39.86,39.78,39.85,31952.0,39.8,39.86,39.78,39.85,31952.0
2025-02-25 12:30:00,39.85,39.94,39.85,39.93,35150.0,39.85,39.94,39.85,39.93,35150.0
2025-02-25 12:40:00,39.94,39.99,39.94,39.99,36708.0,39.94,39.99,39.94,39.99,36708.0
2025-02-25 12:50:00,39.99,40.09,39.99,40.06,41715.0,39.99,40.09,39.99,40.06,41715.0
2025-02-25 13:00:00,40.06,40.14,40.06,40.13,44901.0,40.06,40.14,40.06,40.13,44901.0
2025-02-25 13:10:00,40.12,40.14,40.06,40.07,39144.0,40.12,40.14,40.06,40.07,39144.0
2025-02-25 13:20:00,40.07,40.11,40.03,40.03,55440.0,40.07,40.11,40.03,40.03,55440.0
2025-02-25 13:30:00,40.03,40.2,40.02,40.2,36583.0,40.03,40.2,40.02,40.2,36583.0
2025-02-25 13:40:00,40.2,40.23,40.2,40.23,29181.0,40.2,40.23,40.2,40.23,29181.0
2025-02-25 13:50:00,40.23,40.23,40.17,40.17,79910.0,40.23,40.23,40.17,40.17,79910.0
2025-02-25 14:00:00,40.17,40.21,40.16,40.16,42291.0,40.17,40.21,40.16,40.16,42291.0
2025-02-25 14:10:00,40.16,40.16,40.09,40.09,23540.0,40.16,40.16,40.09,40.09,23540.0
2025-02-25 14:20:00,40.09,40.11,40.06,40.08,27951.0,40.09,40.11,40.06,40.08,27951.0
2025-02-25 14:30:00,40.06,40.19,40.06,40.18,30691.0,40.06,40.19,40.06,40.18,30691.0
2025-02-25 14:40:00,40.19,40.32,40.19,40.29,58874.0,40.19,40.32,40.19,40.29,58874.0
2025-02-25 14:50:00,40.29,40.3,40.27,40.28,36044.0,40.29,40.3,40.27,40.28,36044.0
2025-02-25 15:00:00,40.27,40.33,40.27,40.3,52673.0,40.27,40.33,40.27,40.3,52673.0
2025-02-25 15:10:00,40.3,40.32,40.25,40.32,109515.0,40.3,40.32,40.25,40.32,109515.0
2025-02-25 15:20:00,40.33,40.39,40.33,40.34,79612.0,40.33,40.39,40.33,40.34,79612.0
2025-02-25 15:30:00,40.34,40.34,40.26,40.28,62919.0,40.34,40.34,40.26,40.28,62919.0
2025-02-25 15:40:00,40.28,40.3,40.26,40.29,85703.0,40.28,40.3,40.26,40.29,85703.0
2025-02-25 15:50:00,40.3,40.38,40.3,40.36,249250.0,40.3,40.38,40.3,40.36,249250.0
2025-02-26 09:30:00,39.73,40.18,39.73,40.02,326591.0,39.73,40.18,39.73,40.02,326591.0
2025-02-26 09:40:00,40.01,40.45,39.99,40.43,141204.0,40.01,40.45,39.99,40.43,141204.0
2025-02-26 09:50:00,40.44,40.56,40.41,40.43,82351.0,40.44,40.56,40.41,40.43,82351.0
2025-02-26 10:00:00,40.43,40.58,40.36,40.58,64070.0,40.43,40.58,40.36,40.58,64070.0
2025-02-26 10:10:00,40.59,40.69,40.59,40.68,98191.0,40.59,40.69,40.59,40.68,98191.0
2025-02-26 10:20:00,40.69,40.71,40.64,40.69,93044.0,40.69,40.71,40.64,40.69,93044.0
2025-02-26 10:30:00,40.69,40.83,40.67,40.79,71909.0,40.69,40.83,40.67,40.79,71909.0
2025-02-26 10:40:00,40.78,40.86,40.78,40.84,49875.0,40.78,40.86,40.78,40.84,49875.0
2025-02-26 10:50:00,40.85,40.88,40.81,40.86,50860.0,40.85,40.88,40.81,40.86,50860.0
2025-02-26 11:00:00,40.86,40.94,40.85,40.86,70366.0,40.86,40.94,40.85,40.86,70366.0
2025-02-26 11:10:00,40.86,40.87,40.82,40.86,58455.0,40.86,40.87,40.82,40.86,58455.0
2025-02-26 11:20:00,40.86,40.9,40.83,40.83,53429.0,40.86,40.9,40.83,40.83,53429.0
2025-02-26 11:30:00,40.84,40.91,40.84,40.91,60848.0,40.84,40.91,40.84,40.91,60848.0
2025-02-26 11:40:00,40.91,40.92,40.85,40.87,45305.0,40.91,40.92,40.85,40.87,45305.0
2025-02-26 11:50:00,40.86,40.9,40.83,40.84,86549.0,40.86,40.9,40.83,40.84,86549.0
2025-02-26 12:00:00,40.85,40.94,40.84,40.92,20517.0,40.85,40.94,40.84,40.92,20517.0
2025-02-26 12:10:00,40.93,40.97,40.86,40.91,73482.0,40.93,40.97,40.86,40.91,73482.0
2025-02-26 12:20:00,40.92,41.05,40.91,41.05,90974.0,40.92,41.05,40.91,41.05,90974.0
2025-02-26 12:30:00,41.05,41.1,40.96,41.0,77026.0,41.05,41.1,40.96,41.0,77026.0
2025-02-26 12:40:00,40.99,41.05,40.98,41.02,31987.0,40.99,41.05,40.98,41.02,31987.0
2025-02-26 12:50:00,41.02,41.03,40.88,40.9,35193.0,41.02,41.03,40.88,40.9,35193.0
2025-02-26 13:00:00,40.9,40.96,40.88,40.96,35230.0,40.9,40.96,40.88,40.96,35230.0
2025-02-26 13:10:00,40.96,40.96,40.88,40.95,41164.0,40.96,40.96,40.88,40.95,41164.0
2025-02-26 13:20:00,40.94,40.96,40.88,40.89,26528.0,40.94,40.96,40.88,40.89,26528.0
2025-02-26 13:30:00,40.89,40.91,40.86,40.87,35553.0,40.89,40.91,40.86,40.87,35553.0
2025-02-26 13:40:00,40.87,40.89,40.84,40.85,45606.0,40.87,40.89,40.84,40.85,45606.0
2025-02-26 13:50:00,40.85,40.88,40.8,40.82,38743.0,40.85,40.88,40.8,40.82,38743.0
2025-02-26 14:00:00,40.81,40.84,40.7,40.74,50809.0,40.81,40.84,40.7,40.74,50809.0
2025-02-26 14:10:00,40.75,40.85,40.73,40.84,52312.0,40.75,40.85,40.73,40.84,52312.0
2025-02-26 14:20:00,40.84,40.91,40.84,40.88,40003.0,40.84,40.91,40.84,40.88,40003.0
2025-02-26 14:30:00,40.87,40.92,40.87,40.91,48081.0,40.87,40.92,40.87,40.91,48081.0
2025-02-26 14:40:00,40.92,40.94,40.89,40.89,15920.0,40.92,40.94,40.89,40.89,15920.0
2025-02-26 14:50:00,40.88,40.92,40.84,40.84,48543.0,40.88,40.92,40.84,40.84,48543.0
2025-02-26 15:00:00,40.83,40.87,40.81,40.85,77834.0,40.83,40.87,40.81,40.85,77834.0
2025-02-26 15:10:00,40.85,40.87,40.78,40.8,48657.0,40.85,40.87,40.78,40.8,48657.0
2025-02-26 15:20:00,40.8,40.84,40.78,40.84,50956.0,40.8,40.84,40.78,40.84,50956.0
2025-02-26 15:30:00,40.83,40.86,40.81,40.83,48122.0,40.83,40.86,40.81,40.83,48122.0
2025-02-26 15:40:00,40.83,40.94,40.8,40.93,78102.0,40.83,40.94,40.8,40.93,78102.0
2025-02-26 15:50:00,40.93,40.96,40.83,40.87,151131.0,40.93,40.96,40.83,40.87,151131.0
2025-02-27 09:30:00,40.2,40.46,40.07,40.12,239372.0,40.2,40.46,40.07,40.12,239372.0
2025-02-27 09:40:00,40.1,40.15,39.89,39.95,215528.0,40.1,40.15,39.89,39.95,215528.0
2025-02-27 09:50:00,39.95,39.96,39.73,39.75,270363.0,39.95,39.96,39.73,39.75,270363.0
2025-02-27 10:00:00,39.75,39.94,39.59,39.83,196461.0,39.75,39.94,39.59,39.83,196461.0
2025-02-27 10:10:00,39.82,40.0,39.82,39.92,207055.0,39.82,40.0,39.82,39.92,207055.0
2025-02-27 10:20:00,39.91,40.03,39.87,39.89,121962.0,39.91,40.03,39.87,39.89,121962.0
2025-02-27 10:30:00,39.89,39.95,39.8,39.91,175543.0,39.89,39.95,39.8,39.91,175543.0
2025-02-27 10:40:00,39.91,39.95,39.87,39.87,103582.0,39.91,39.95,39.87,39.87,103582.0
2025-02-27 10:50:00,39.87,39.91,39.76,39.76,159706.0,39.87,39.91,39.76,39.76,159706.0
2025-02-27 11:00:00,39.76,39.87,39.76,39.87,135675.0,39.76,39.87,39.76,39.87,135675.0
2025-02-27 11:10:00,39.88,39.94,39.88,39.92,97618.0,39.88,39.94,39.88,39.92,97618.0
2025-02-27 11:20:00,39.93,39.96,39.8,39.8,104325.0,39.93,39.96,39.8,39.8,104325.0
2025-02-27 11:30:00,39.8,39.88,39.8,39.87,57669.0,39.8,39.88,39.8,39.87,57669.0
2025-02-27 11:40:00,39.88,39.92,39.84,39.84,69348.0,39.88,39.92,39.84,39.84,69348.0
2025-02-27 11:50:00,39.84,39.89,39.83,39.83,89190.0,39.84,39.89,39.83,39.83,89190.0
2025-02-27 12:00:00,39.83,39.89,39.82,39.87,103383.0,39.83,39.89,39.82,39.87,103383.0
2025-02-27 12:10:00,39.87,39.9,39.85,39.88,45955.0,39.87,39.9,39.85,39.88,45955.0
2025-02-27 12:20:00,39.88,39.99,39.88,39.98,48085.0,39.88,39.99,39.88,39.98,48085.0
2025-02-27 12:30:00,39.99,40.02,39.97,39.98,55366.0,39.99,40.02,39.97,39.98,55366.0
2025-02-27 12:40:00,39.98,39.98,39.92,39.95,45196.0,39.98,39.98,39.92,39.95,45196.0
2025-02-27 12:50:00,39.96,40.03,39.96,39.97,40848.0,39.96,40.03,39.96,39.97,40848.0
2025-02-27 13:00:00,39.98,40.12,39.98,40.09,53136.0,39.98,40.12,39.98,40.09,53136.0
2025-02-27 13:10:00,40.09,40.14,40.08,40.09,23321.0,40.09,40.14,40.08,40.09,23321.0
2025-02-27 13:20:00,40.09,40.15,40.09,40.12,37788.0,40.09,40.15,40.09,40.12,37788.0
2025-02-27 13:30:00,40.12,40.16,40.1,40.13,37235.0,40.12,40.16,40.1,40.13,37235.0
2025-02-27 13:40:00,40.12,40.14,40.06,40.06,26948.0,40.12,40.14,40.06,40.06,26948.0
2025-02-27 13:50:00,40.06,40.15,40.06,40.13,25873.0,40.06,40.15,40.06,40.13,25873.0
2025-02-27 14:00:00,40.12,40.16,40.1,40.13,57863.0,40.12,40.16,40.1,40.13,57863.0
2025-02-27 14:10:00,40.13,40.14,40.05,40.06,29710.0,40.13,40.14,40.05,40.06,29710.0
2025-02-27 14:20:00,40.07,40.08,39.92,39.92,36280.0,40.07,40.08,39.92,39.92,36280.0
2025-02-27 14:30:00,39.92,39.92,39.69,39.71,174054.0,39.92,39.92,39.69,39.71,174054.0
2025-02-27 14:40:00,39.71,39.75,39.65,39.71,86686.0,39.71,39.75,39.65,39.71,86686.0
2025-02-27 14:50:00,39.7,39.79,39.69,39.74,63906.0,39.7,39.79,39.69,39.74,63906.0
2025-02-27 15:00:00,39.74,39.74,39.61,39.61,83920.0,39.74,39.74,39.61,39.61,83920.0
2025-02-27 15:10:00,39.62,39.62,39.49,39.51,184272.0,39.62,39.62,39.49,39.51,184272.0
2025-02-27 15:20:00,39.5,39.61,39.46,39.46,140029.0,39.5,39.61,39.46,39.46,140029.0
2025-02-27 15:30:00,39.46,39.62,39.45,39.56,133971.0,39.46,39.62,39.45,39.56,133971.0
2025-02-27 15:40:00,39.56,39.57,39.49,39.55,162219.0,39.56,39.57,39.49,39.55,162219.0
2025-02-27 15:50:00,39.55,39.56,39.42,39.48,592217.0,39.55,39.56,39.42,39.48,592217.0
2025-02-28 09:30:00,38.83,38.92,38.62,38.82,368202.0,38.83,38.92,38.62,38.82,368202.0
2025-02-28 09:40:00,38.81,38.84,38.59,38.69,98793.0,38.81,38.84,38.59,38.69,98793.0
2025-02-28 09:50:00,38.69,38.77,38.65,38.75,116957.0,38.69,38.77,38.65,38.75,116957.0
2025-02-28 10:00:00,38.72,38.93,38.66,38.93,143698.0,38.72,38.93,38.66,38.93,143698.0
2025-02-28 10:10:00,38.94,39.1,38.92,39.07,84050.0,38.94,39.1,38.92,39.07,84050.0
2025-02-28 10:20:00,39.05,39.24,39.02,39.23,80607.0,39.05,39.24,39.02,39.23,80607.0
2025-02-28 10:30:00,39.24,39.32,39.21,39.22,96004.0,39.24,39.32,39.21,39.22,96004.0
2025-02-28 10:40:00,39.22,39.29,39.22,39.27,93741.0,39.22,39.29,39.22,39.27,93741.0
2025-02-28 10:50:00,39.27,39.39,39.27,39.37,54334.0,39.27,39.39,39.27,39.37,54334.0
2025-02-28 11:00:00,39.38,39.44,39.31,39.33,69659.0,39.38,39.44,39.31,39.33,69659.0
2025-02-28 11:10:00,39.34,39.37,39.24,39.26,41871.0,39.34,39.37,39.24,39.26,41871.0
2025-02-28 11:20:00,39.26,39.28,39.17,39.18,34707.0,39.26,39.28,39.17,39.18,34707.0
2025-02-28 11:30:00,39.18,39.33,39.18,39.3,56277.0,39.18,39.33,39.18,39.3,56277.0
2025-02-28 11:40:00,39.31,39.35,39.27,39.29,33247.0,39.31,39.35,39.27,39.29,33247.0
2025-02-28 11:50:00,39.28,39.28,39.22,39.22,39320.0,39.28,39.28,39.22,39.22,39320.0
2025-02-28 12:00:00,39.21,39.25,39.19,39.2,32104.0,39.21,39.25,39.19,39.2,32104.0
2025-02-28 12:10:00,39.21,39.3,39.2,39.29,47414.0,39.21,39.3,39.2,39.29,47414.0
2025-02-28 12:20:00,39.28,39.3,39.19,39.29,97160.0,39.28,39.3,39.19,39.29,97160.0
2025-02-28 12:30:00,39.3,39.3,39.23,39.24,63004.0,39.3,39.3,39.23,39.24,63004.0
2025-02-28 12:40:00,39.25,39.28,39.19,39.2,63835.0,39.25,39.28,39.19,39.2,63835.0
2025-02-28 12:50:00,39.19,39.25,39.15,39.17,84869.0,39.19,39.25,39.15,39.17,84869.0
2025-02-28 13:00:00,39.14,39.23,39.14,39.21,32085.0,39.14,39.23,39.14,39.21,32085.0
2025-02-28 13:10:00,39.2,39.27,39.11,39.16,141859.0,39.2,39.27,39.11,39.16,141859.0
2025-02-28 13:20:00,39.16,39.22,39.09,39.11,84901.0,39.16,39.22,39.09,39.11,84901.0
2025-02-28 13:30:00,39.1,39.28,39.1,39.28,129227.0,39.1,39.28,39.1,39.28,129227.0
2025-02-28 13:40:00,39.29,39.3,39.2,39.22,188944.0,39.29,39.3,39.2,39.22,188944.0
2025-02-28 13:50:00,39.22,39.23,39.07,39.07,66675.0,39.22,39.23,39.07,39.07,66675.0
2025-02-28 14:00:00,39.06,39.15,39.06,39.13,26722.0,39.06,39.15,39.06,39.13,26722.0
2025-02-28 14:10:00,39.13,39.22,39.12,39.22,41131.0,39.13,39.22,39.12,39.22,41131.0
2025-02-28 14:20:00,39.22,39.22,39.14,39.19,45011.0,39.22,39.22,39.14,39.19,45011.0
2025-02-28 14:30:00,39.18,39.33,39.17,39.32,28041.0,39.18,39.33,39.17,39.32,28041.0
2025-02-28 14:40:00,39.31,39.38,39.29,39.36,50995.0,39.31,39.38,39.29,39.36,50995.0
2025-02-28 14:50:00,39.36,39.41,39.35,39.39,55648.0,39.36,39.41,39.35,39.39,55648.0
2025-02-28 15:00:00,39.38,39.47,39.36,39.47,27662.0,39.38,39.47,39.36,39.47,27662.0
2025-02-28 15:10:00,39.47,39.48,39.45,39.45,36332.0,39.47,39.48,39.45,39.45,36332.0
2025-02-28 15:20:00,39.45,39.45,39.41,39.43,31683.0,39.45,39.45,39.41,39.43,31683.0
2025-02-28 15:30:00,39.43,39.45,39.35,39.43,65061.0,39.43,39.45,39.35,39.43,65061.0
2025-02-28 15:40:00,39.43,39.52,39.42,39.52,88837.0,39.43,39.52,39.42,39.52,88837.0
2025-02-28 15:50:00,39.53,39.73,39.53,39.7,505768.0,39.53,39.73,39.53,39.7,505768.0
2025-03-03 09:30:00,40.39,40.85,40.35,40.67,437100.0,40.39,40.85,40.35,40.67,437100.0
2025-03-03 09:40:00,40.66,40.66,40.42,40.57,114957.0,40.66,40.66,40.42,40.57,114957.0
2025-03-03 09:50:00,40.56,40.57,40.35,40.37,173263.0,40.56,40.57,40.35,40.37,173263.0
2025-03-03 10:00:00,40.36,40.52,40.19,40.45,140354.0,40.36,40.52,40.19,40.45,140354.0
2025-03-03 10:10:00,40.43,40.55,40.41,40.55,70251.0,40.43,40.55,40.41,40.55,70251.0
2025-03-03 10:20:00,40.55,40.73,40.55,40.72,104114.0,40.55,40.73,40.55,40.72,104114.0
2025-03-03 10:30:00,40.73,40.77,40.55,40.59,105465.0,40.73,40.77,40.55,40.59,105465.0
2025-03-03 10:40:00,40.59,40.62,40.43,40.44,69512.0,40.59,40.62,40.43,40.44,69512.0
2025-03-03 10:50:00,40.44,40.45,40.37,40.41,60441.0,40.44,40.45,40.37,40.41,60441.0
2025-03-03 11:00:00,40.41,40.48,40.41,40.42,77019.0,40.41,40.48,40.41,40.42,77019.0
2025-03-03 11:10:00,40.43,40.47,40.35,40.47,47001.0,40.43,40.47,40.35,40.47,47001.0
2025-03-03 11:20:00,40.47,40.53,40.39,40.39,52191.0,40.47,40.53,40.39,40.39,52191.0
2025-03-03 11:30:00,40.4,40.41,40.34,40.4,141197.0,40.4,40.41,40.34,40.4,141197.0
2025-03-03 11:40:00,40.4,40.4,40.34,40.39,84898.0,40.4,40.4,40.34,40.39,84898.0
2025-03-03 11:50:00,40.38,40.41,40.36,40.36,60957.0,40.38,40.41,40.36,40.36,60957.0
2025-03-03 12:00:00,40.36,40.41,40.31,40.36,36035.0,40.36,40.41,40.31,40.36,36035.0
2025-03-03 12:10:00,40.37,40.41,40.37,40.41,27928.0,40.37,40.41,40.37,40.41,27928.0
2025-03-03 12:20:00,40.41,40.41,40.32,40.32,51297.0,40.41,40.41,40.32,40.32,51297.0
2025-03-03 12:30:00,40.31,40.4,40.28,40.4,59630.0,40.31,40.4,40.28,40.4,59630.0
2025-03-03 12:40:00,40.39,40.42,40.34,40.37,39843.0,40.39,40.42,40.34,40.37,39843.0
2025-03-03 12:50:00,40.37,40.38,40.24,40.3,25329.0,40.37,40.38,40.24,40.3,25329.0
2025-03-03 13:00:00,40.3,40.33,40.22,40.22,53007.0,40.3,40.33,40.22,40.22,53007.0
2025-03-03 13:10:00,40.21,40.21,40.13,40.21,83399.0,40.21,40.21,40.13,40.21,83399.0
2025-03-03 13:20:00,40.2,40.23,40.08,40.08,69771.0,40.2,40.23,40.08,40.08,69771.0
2025-03-03 13:30:00,40.08,40.12,40.02,40.02,73044.0,40.08,40.12,40.02,40.02,73044.0
2025-03-03 13:40:00,40.02,40.34,40.01,40.15,205638.0,40.02,40.34,40.01,40.15,205638.0
2025-03-03 13:50:00,40.15,40.16,40.08,40.12,52148.0,40.15,40.16,40.08,40.12,52148.0
2025-03-03 14:00:00,40.12,40.17,40.1,40.17,43827.0,40.12,40.17,40.1,40.17,43827.0
2025-03-03 14:10:00,40.17,40.18,40.08,40.12,60627.0,40.17,40.18,40.08,40.12,60627.0
2025-03-03 14:20:00,40.12,40.15,40.1,40.11,55430.0,40.12,40.15,40.1,40.11,55430.0
2025-03-03 14:30:00,40.11,40.18,40.1,40.12,78725.0,40.11,40.18,40.1,40.12,78725.0
2025-03-03 14:40:00,40.13,40.18,40.07,40.08,71945.0,40.13,40.18,40.07,40.08,71945.0
2025-03-03 14:50:00,40.09,40.1,39.71,39.71,158238.0,40.09,40.1,39.71,39.71,158238.0
2025-03-03 15:00:00,39.71,39.72,39.58,39.63,135875.0,39.71,39.72,39.58,39.63,135875.0
2025-03-03 15:10:00,39.64,39.69,39.53,39.63,89441.0,39.64,39.69,39.53,39.63,89441.0
2025-03-03 15:20:00,39.63,39.63,39.55,39.57,107570.0,39.63,39.63,39.55,39.57,107570.0
2025-03-03 15:30:00,39.57,39.66,39.57,39.59,108415.0,39.57,39.66,39.57,39.59,108415.0
2025-03-03 15:40:00,39.6,39.64,39.51,39.64,135812.0,39.6,39.64,39.51,39.64,135812.0
2025-03-03 15:50:00,39.63,39.76,39.62,39.76,327280.0,39.63,39.76,39.62,39.76,327280.0
2025-03-04 09:30:00,40.45,40.7,40.13,40.16,437250.0,40.45,40.7,40.13,40.16,437250.0
2025-03-04 09:40:00,40.17,40.23,39.83,39.91,166053.0,40.17,40.23,39.83,39.91,166053.0
2025-03-04 09:50:00,39.93,40.02,39.76,39.76,78683.0,39.93,40.02,39.76,39.76,78683.0
2025-03-04 10:00:00,39.76,39.82,39.67,39.79,102083.0,39.76,39.82,39.67,39.79,102083.0
2025-03-04 10:10:00,39.78,39.89,39.58,39.6,63458.0,39.78,39.89,39.58,39.6,63458.0
2025-03-04 10:20:00,39.6,39.67,39.49,39.62,111421.0,39.6,39.67,39.49,39.62,111421.0
2025-03-04 10:30:00,39.61,39.84,39.6,39.76,174168.0,39.61,39.84,39.6,39.76,174168.0
2025-03-04 10:40:00,39.75,39.84,39.73,39.76,72602.0,39.75,39.84,39.73,39.76,72602.0
2025-03-04 10:50:00,39.76,39.76,39.66,39.72,65090.0,39.76,39.76,39.66,39.72,65090.0
2025-03-04 11:00:00,39.71,39.76,39.57,39.57,47208.0,39.71,39.76,39.57,39.57,47208.0
2025-03-04 11:10:00,39.57,39.83,39.57,39.75,84656.0,39.57,39.83,39.57,39.75,84656.0
2025-03-04 11:20:00,39.76,39.81,39.71,39.74,52671.0,39.76,39.81,39.71,39.74,52671.0
2025-03-04 11:30:00,39.75,39.85,39.75,39.79,61338.0,39.75,39.85,39.75,39.79,61338.0
2025-03-04 11:40:00,39.78,39.92,39.76,39.89,93783.0,39.78,39.92,39.76,39.89,93783.0
2025-03-04 11:50:00,39.91,40.08,39.86,40.02,99141.0,39.91,40.08,39.86,40.02,99141.0
2025-03-04 12:00:00,40.02,40.19,39.98,40.15,103336.0,40.02,40.19,39.98,40.15,103336.0
2025-03-04 12:10:00,40.16,40.29,40.12,40.16,96511.0,40.16,40.29,40.12,40.16,96511.0
2025-03-04 12:20:00,40.16,40.19,40.13,40.14,52884.0,40.16,40.19,40.13,40.14,52884.0
2025-03-04 12:30:00,40.15,40.2,40.1,40.18,35231.0,40.15,40.2,40.1,40.18,35231.0
2025-03-04 12:40:00,40.19,40.2,40.09,40.11,72122.0,40.19,40.2,40.09,40.11,72122.0
2025-03-04 12:50:00,40.1,40.12,40.05,40.08,58131.0,40.1,40.12,40.05,40.08,58131.0
2025-03-04 13:00:00,40.07,40.21,40.06,40.21,64844.0,40.07,40.21,40.06,40.21,64844.0
2025-03-04 13:10:00,40.19,40.3,40.18,40.28,45899.0,40.19,40.3,40.18,40.28,45899.0
2025-03-04 13:20:00,40.29,40.29,40.14,40.16,44761.0,40.29,40.29,40.14,40.16,44761.0
2025-03-04 13:30:00,40.16,40.27,40.13,40.27,39245.0,40.16,40.27,40.13,40.27,39245.0
2025-03-04 13:40:00,40.28,40.3,40.25,40.26,33940.0,40.28,40.3,40.25,40.26,33940.0
2025-03-04 13:50:00,40.25,40.34,40.23,40.32,78269.0,40.25,40.34,40.23,40.32,78269.0
2025-03-04 14:00:00,40.32,40.53,40.32,40.51,42193.0,40.32,40.53,40.32,40.51,42193.0
2025-03-04 14:10:00,40.5,40.5,40.38,40.43,47212.0,40.5,40.5,40.38,40.43,47212.0
2025-03-04 14:20:00,40.43,40.53,40.43,40.46,37538.0,40.43,40.53,40.43,40.46,37538.0
2025-03-04 14:30:00,40.47,40.51,40.46,40.5,41017.0,40.47,40.51,40.46,40.5,41017.0
2025-03-04 14:40:00,40.5,40.61,40.47,40.56,83160.0,40.5,40.61,40.47,40.56,83160.0
2025-03-04 14:50:00,40.58,40.63,40.55,40.61,33314.0,40.58,40.63,40.55,40.61,33314.0
2025-03-04 15:00:00,40.6,40.62,40.52,40.6,74906.0,40.6,40.62,40.52,40.6,74906.0
2025-03-04 15:10:00,40.61,40.65,40.59,40.64,105993.0,40.61,40.65,40.59,40.64,105993.0
2025-03-04 15:20:00,40.65,40.76,40.63,40.7,191663.0,40.65,40.76,40.63,40.7,191663.0
2025-03-04 15:30:00,40.7,40.7,40.45,40.45,210977.0,40.7,40.7,40.45,40.45,210977.0
2025-03-04 15:40:00,40.44,40.47,40.37,40.41,176973.0,40.44,40.47,40.37,40.41,176973.0
2025-03-04 15:50:00,40.4,40.4,40.23,40.26,428801.0,40.4,40.4,40.23,40.26,428801.0
2025-03-05 09:30:00,40.2,40.76,40.2,40.76,221365.0,40.2,40.76,40.2,40.76,221365.0
2025-03-05 09:40:00,40.8,40.95,40.8,40.86,194493.0,40.8,40.95,40.8,40.86,194493.0
2025-03-05 09:50:00,40.85,41.07,40.84,40.95,144939.0,40.85,41.07,40.84,40.95,144939.0
2025-03-05 10:00:00,40.94,41.21,40.87,41.13,201462.0,40.94,41.21,40.87,41.13,201462.0
2025-03-05 10:10:00,41.15,41.17,41.02,41.05,108417.0,41.15,41.17,41.02,41.05,108417.0
2025-03-05 10:20:00,41.06,41.18,40.99,41.01,88660.0,41.06,41.18,40.99,41.01,88660.0
2025-03-05 10:30:00,41.02,41.23,40.98,41.2,104929.0,41.02,41.23,40.98,41.2,104929.0
2025-03-05 10:40:00,41.2,41.2,41.07,41.16,66423.0,41.2,41.2,41.07,41.16,66423.0
2025-03-05 10:50:00,41.16,41.22,41.09,41.13,71765.0,41.16,41.22,41.09,41.13,71765.0
2025-03-05 11:00:00,41.13,41.23,41.06,41.18,67200.0,41.13,41.23,41.06,41.18,67200.0
2025-03-05 11:10:00,41.17,41.23,41.07,41.2,49825.0,41.17,41.23,41.07,41.2,49825.0
2025-03-05 11:20:00,41.21,41.28,41.17,41.27,83164.0,41.21,41.28,41.17,41.27,83164.0
2025-03-05 11:30:00,41.27,41.38,41.23,41.37,85008.0,41.27,41.38,41.23,41.37,85008.0
2025-03-05 11:40:00,41.36,41.38,41.3,41.31,104132.0,41.36,41.38,41.3,41.31,104132.0
2025-03-05 11:50:00,41.31,41.41,41.27,41.28,133495.0,41.31,41.41,41.27,41.28,133495.0
2025-03-05 12:00:00,41.27,41.36,41.18,41.2,79883.0,41.27,41.36,41.18,41.2,79883.0
2025-03-05 12:10:00,41.2,41.23,41.11,41.2,51620.0,41.2,41.23,41.11,41.2,51620.0
2025-03-05 12:20:00,41.18,41.24,41.17,41.24,36939.0,41.18,41.24,41.17,41.24,36939.0
2025-03-05 12:30:00,41.25,41.3,41.25,41.27,31444.0,41.25,41.3,41.25,41.27,31444.0
2025-03-05 12:40:00,41.29,41.31,41.21,41.3,31314.0,41.29,41.31,41.21,41.3,31314.0
2025-03-05 12:50:00,41.3,41.38,41.29,41.32,70206.0,41.3,41.38,41.29,41.32,70206.0
2025-03-05 13:00:00,41.33,41.39,41.16,41.17,123493.0,41.33,41.39,41.16,41.17,123493.0
2025-03-05 13:10:00,41.19,41.34,41.19,41.33,31139.0,41.19,41.34,41.19,41.33,31139.0
2025-03-05 13:20:00,41.34,41.35,41.26,41.27,30001.0,41.34,41.35,41.26,41.27,30001.0
2025-03-05 13:30:00,41.27,41.28,41.1,41.15,62808.0,41.27,41.28,41.1,41.15,62808.0
2025-03-05 13:40:00,41.15,41.23,41.1,41.21,53250.0,41.15,41.23,41.1,41.21,53250.0
2025-03-05 13:50:00,41.22,41.25,41.2,41.25,36630.0,41.22,41.25,41.2,41.25,36630.0
2025-03-05 14:00:00,41.26,41.31,41.23,41.31,41578.0,41.26,41.31,41.23,41.31,41578.0
2025-03-05 14:10:00,41.32,41.37,41.28,41.3,37539.0,41.32,41.37,41.28,41.3,37539.0
2025-03-05 14:20:00,41.3,41.34,41.28,41.33,28431.0,41.3,41.34,41.28,41.33,28431.0
2025-03-05 14:30:00,41.33,41.38,41.3,41.35,32487.0,41.33,41.38,41.3,41.35,32487.0
2025-03-05 14:40:00,41.34,41.39,41.32,41.39,43401.0,41.34,41.39,41.32,41.39,43401.0
2025-03-05 14:50:00,41.39,41.42,41.37,41.37,55081.0,41.39,41.42,41.37,41.37,55081.0
2025-03-05 15:00:00,41.37,41.44,41.36,41.44,83335.0,41.37,41.44,41.36,41.44,83335.0
2025-03-05 15:10:00,41.44,41.48,41.4,41.42,190277.0,41.44,41.48,41.4,41.42,190277.0
2025-03-05 15:20:00,41.43,41.57,41.42,41.55,138944.0,41.43,41.57,41.42,41.55,138944.0
2025-03-05 15:30:00,41.55,41.55,41.49,41.54,176450.0,41.55,41.55,41.49,41.54,176450.0
2025-03-05 15:40:00,41.55,41.63,41.54,41.6,217492.0,41.55,41.63,41.54,41.6,217492.0
2025-03-05 15:50:00,41.6,41.72,41.57,41.68,543679.0,41.6,41.72,41.57,41.68,543679.0
2025-03-06 09:30:00,41.37,41.65,41.32,41.5,245531.0,41.37,41.65,41.32,41.5,245531.0
2025-03-06 09:40:00,41.51,41.61,41.41,41.6,104001.0,41.51,41.61,41.41,41.6,104001.0
2025-03-06 09:50:00,41.59,41.8,41.59,41.66,84269.0,41.59,41.8,41.59,41.66,84269.0
2025-03-06 10:00:00,41.66,41.94,41.63,41.92,244819.0,41.66,41.94,41.63,41.92,244819.0
2025-03-06 10:10:00,41.9,41.92,41.73,41.75,142919.0,41.9,41.92,41.73,41.75,142919.0
2025-03-06 10:20:00,41.75,41.77,41.43,41.54,238169.0,41.75,41.77,41.43,41.54,238169.0
2025-03-06 10:30:00,41.54,41.55,41.44,41.54,100469.0,41.54,41.55,41.44,41.54,100469.0
2025-03-06 10:40:00,41.54,41.68,41.54,41.66,173881.0,41.54,41.68,41.54,41.66,173881.0
2025-03-06 10:50:00,41.65,41.69,41.57,41.69,118297.0,41.65,41.69,41.57,41.69,118297.0
2025-03-06 11:00:00,41.69,41.77,41.69,41.76,98031.0,41.69,41.77,41.69,41.76,98031.0
2025-03-06 11:10:00,41.75,41.86,41.75,41.85,80490.0,41.75,41.86,41.75,41.85,80490.0
2025-03-06 11:20:00,41.85,41.9,41.77,41.87,139720.0,41.85,41.9,41.77,41.87,139720.0
2025-03-06 11:30:00,41.86,41.92,41.7,41.73,73228.0,41.86,41.92,41.7,41.73,73228.0
2025-03-06 11:40:00,41.73,41.77,41.67,41.76,63029.0,41.73,41.77,41.67,41.76,63029.0
2025-03-06 11:50:00,41.76,41.76,41.65,41.65,39563.0,41.76,41.76,41.65,41.65,39563.0
2025-03-06 12:00:00,41.64,41.71,41.53,41.59,74417.0,41.64,41.71,41.53,41.59,74417.0
2025-03-06 12:10:00,41.59,41.67,41.55,41.56,50677.0,41.59,41.67,41.55,41.56,50677.0
2025-03-06 12:20:00,41.57,41.62,41.56,41.59,29389.0,41.57,41.62,41.56,41.59,29389.0
2025-03-06 12:30:00,41.59,41.66,41.51,41.53,50099.0,41.59,41.66,41.51,41.53,50099.0
2025-03-06 12:40:00,41.52,41.55,41.46,41.47,49796.0,41.52,41.55,41.46,41.47,49796.0
2025-03-06 12:50:00,41.47,41.5,41.4,41.46,74590.0,41.47,41.5,41.4,41.46,74590.0
2025-03-06 13:00:00,41.46,41.53,41.46,41.5,25198.0,41.46,41.53,41.46,41.5,25198.0
2025-03-06 13:10:00,41.51,41.6,41.5,41.59,29773.0,41.51,41.6,41.5,41.59,29773.0
2025-03-06 13:20:00,41.58,41.61,41.49,41.49,44757.0,41.58,41.61,41.49,41.49,44757.0
2025-03-06 13:30:00,41.48,41.52,41.44,41.44,45761.0,41.48,41.52,41.44,41.44,45761.0
2025-03-06 13:40:00,41.44,41.44,41.3,41.37,106434.0,41.44,41.44,41.3,41.37,106434.0
2025-03-06 13:50:00,41.36,41.41,41.34,41.38,38265.0,41.36,41.41,41.34,41.38,38265.0
2025-03-06 14:00:00,41.39,41.39,41.28,41.32,46866.0,41.39,41.39,41.28,41.32,46866.0
2025-03-06 14:10:00,41.32,41.35,41.22,41.23,48103.0,41.32,41.35,41.22,41.23,48103.0
2025-03-06 14:20:00,41.23,41.24,41.12,41.14,78806.0,41.23,41.24,41.12,41.14,78806.0
2025-03-06 14:30:00,41.14,41.19,41.13,41.17,41381.0,41.14,41.19,41.13,41.17,41381.0
2025-03-06 14:40:00,41.16,41.4,41.16,41.39,74795.0,41.16,41.4,41.16,41.39,74795.0
2025-03-06 14:50:00,41.4,41.5,41.11,41.12,81329.0,41.4,41.5,41.11,41.12,81329.0
2025-03-06 15:00:00,41.11,41.26,41.06,41.2,109767.0,41.11,41.26,41.06,41.2,109767.0
2025-03-06 15:10:00,41.2,41.25,41.18,41.23,62087.0,41.2,41.25,41.18,41.23,62087.0
2025-03-06 15:20:00,41.24,41.26,41.14,41.22,92526.0,41.24,41.26,41.14,41.22,92526.0
2025-03-06 15:30:00,41.23,41.28,41.2,41.22,82821.0,41.23,41.28,41.2,41.22,82821.0
2025-03-06 15:40:00,41.22,41.29,41.2,41.29,55417.0,41.22,41.29,41.2,41.29,55417.0
2025-03-06 15:50:00,41.3,41.38,41.27,41.33,261138.0,41.3,41.38,41.27,41.33,261138.0
2025-03-07 09:30:00,41.42,41.74,41.22,41.68,258349.0,41.42,41.74,41.22,41.68,258349.0
2025-03-07 09:40:00,41.68,42.09,41.68,42.08,610222.0,41.68,42.09,41.68,42.08,610222.0
2025-03-07 09:50:00,42.08,42.31,42.08,42.17,121398.0,42.08,42.31,42.08,42.17,121398.0
2025-03-07 10:00:00,42.17,42.21,42.08,42.12,121535.0,42.17,42.21,42.08,42.12,121535.0
2025-03-07 10:10:00,42.12,42.14,41.94,42.02,85778.0,42.12,42.14,41.94,42.02,85778.0
2025-03-07 10:20:00,42.02,42.1,41.92,41.95,62976.0,42.02,42.1,41.92,41.95,62976.0
2025-03-07 10:30:00,41.95,41.98,41.61,41.64,100216.0,41.95,41.98,41.61,41.64,100216.0
2025-03-07 10:40:00,41.63,41.73,41.5,41.66,237521.0,41.63,41.73,41.5,41.66,237521.0
2025-03-07 10:50:00,41.66,41.7,41.53,41.56,79287.0,41.66,41.7,41.53,41.56,79287.0
2025-03-07 11:00:00,41.56,41.62,41.5,41.54,71977.0,41.56,41.62,41.5,41.54,71977.0
2025-03-07 11:10:00,41.55,41.62,41.54,41.57,83541.0,41.55,41.62,41.54,41.57,83541.0
2025-03-07 11:20:00,41.58,41.58,41.38,41.38,66255.0,41.58,41.58,41.38,41.38,66255.0
2025-03-07 11:30:00,41.39,41.4,41.19,41.29,93165.0,41.39,41.4,41.19,41.29,93165.0
2025-03-07 11:40:00,41.3,41.3,41.19,41.25,46487.0,41.3,41.3,41.19,41.25,46487.0
2025-03-07 11:50:00,41.26,41.27,41.11,41.16,47997.0,41.26,41.27,41.11,41.16,47997.0
2025-03-07 12:00:00,41.16,41.28,41.11,41.12,64076.0,41.16,41.28,41.11,41.12,64076.0
2025-03-07 12:10:00,41.13,41.13,40.92,40.95,80453.0,41.13,41.13,40.92,40.95,80453.0
2025-03-07 12:20:00,40.95,41.08,40.94,41.08,60193.0,40.95,41.08,40.94,41.08,60193.0
2025-03-07 12:30:00,41.08,41.24,41.02,41.16,88614.0,41.08,41.24,41.02,41.16,88614.0
2025-03-07 12:40:00,41.13,41.26,41.12,41.24,78878.0,41.13,41.26,41.12,41.24,78878.0
2025-03-07 12:50:00,41.24,41.43,41.23,41.31,118001.0,41.24,41.43,41.23,41.31,118001.0
2025-03-07 13:00:00,41.3,41.49,41.29,41.46,50560.0,41.3,41.49,41.29,41.46,50560.0
2025-03-07 13:10:00,41.45,41.48,41.41,41.47,54976.0,41.45,41.48,41.41,41.47,54976.0
2025-03-07 13:20:00,41.46,41.49,41.38,41.44,63574.0,41.46,41.49,41.38,41.44,63574.0
2025-03-07 13:30:00,41.45,41.6,41.45,41.59,24865.0,41.45,41.6,41.45,41.59,24865.0
2025-03-07 13:40:00,41.58,41.65,41.55,41.64,27324.0,41.58,41.65,41.55,41.64,27324.0
2025-03-07 13:50:00,41.63,41.68,41.61,41.65,25436.0,41.63,41.68,41.61,41.65,25436.0
2025-03-07 14:00:00,41.64,41.69,41.63,41.63,28709.0,41.64,41.69,41.63,41.63,28709.0
2025-03-07 14:10:00,41.64,41.76,41.64,41.76,30374.0,41.64,41.76,41.64,41.76,30374.0
2025-03-07 14:20:00,41.77,41.85,41.71,41.74,31076.0,41.77,41.85,41.71,41.74,31076.0
2025-03-07 14:30:00,41.75,41.85,41.74,41.84,46588.0,41.75,41.85,41.74,41.84,46588.0
2025-03-07 14:40:00,41.85,41.88,41.75,41.75,45557.0,41.85,41.88,41.75,41.75,45557.0
2025-03-07 14:50:00,41.74,41.8,41.72,41.76,31776.0,41.74,41.8,41.72,41.76,31776.0
2025-03-07 15:00:00,41.76,41.86,41.75,41.85,50626.0,41.76,41.86,41.75,41.85,50626.0
2025-03-07 15:10:00,41.84,41.9,41.79,41.88,98828.0,41.84,41.9,41.79,41.88,98828.0
2025-03-07 15:20:00,41.87,41.89,41.83,41.85,30329.0,41.87,41.89,41.83,41.85,30329.0
2025-03-07 15:30:00,41.84,41.88,41.77,41.8,58608.0,41.84,41.88,41.77,41.8,58608.0
2025-03-07 15:40:00,41.79,41.83,41.77,41.79,76739.0,41.79,41.83,41.77,41.79,76739.0
2025-03-07 15:50:00,41.78,41.78,41.6,41.63,324164.0,41.78,41.78,41.6,41.63,324164.0
2025-03-10 09:30:00,41.41,41.59,41.14,41.36,278993.0,41.41,41.59,41.14,41.36,278993.0
2025-03-10 09:40:00,41.33,41.46,41.17,41.26,175388.0,41.33,41.46,41.17,41.26,175388.0
2025-03-10 09:50:00,41.24,41.27,41.13,41.22,198644.0,41.24,41.27,41.13,41.22,198644.0
2025-03-10 10:00:00,41.19,41.22,41.09,41.17,106691.0,41.19,41.22,41.09,41.17,106691.0
2025-03-10 10:10:00,41.16,41.36,41.1,41.33,133972.0,41.16,41.36,41.1,41.33,133972.0
2025-03-10 10:20:00,41.34,41.34,41.14,41.15,71782.0,41.34,41.34,41.14,41.15,71782.0
2025-03-10 10:30:00,41.13,41.18,40.94,41.05,121284.0,41.13,41.18,40.94,41.05,121284.0
2025-03-10 10:40:00,40.99,41.12,40.95,41.03,119013.0,40.99,41.12,40.95,41.03,119013.0
2025-03-10 10:50:00,41.03,41.1,40.97,41.1,86851.0,41.03,41.1,40.97,41.1,86851.0
2025-03-10 11:00:00,41.11,41.19,41.08,41.13,90994.0,41.11,41.19,41.08,41.13,90994.0
2025-03-10 11:10:00,41.13,41.23,41.12,41.18,89639.0,41.13,41.23,41.12,41.18,89639.0
2025-03-10 11:20:00,41.18,41.33,41.17,41.31,58431.0,41.18,41.33,41.17,41.31,58431.0
2025-03-10 11:30:00,41.32,41.41,41.3,41.33,61194.0,41.32,41.41,41.3,41.33,61194.0
2025-03-10 11:40:00,41.33,41.35,41.21,41.32,65114.0,41.33,41.35,41.21,41.32,65114.0
2025-03-10 11:50:00,41.34,41.34,41.2,41.22,42485.0,41.34,41.34,41.2,41.22,42485.0
2025-03-10 12:00:00,41.22,41.28,41.15,41.16,52786.0,41.22,41.28,41.15,41.16,52786.0
2025-03-10 12:10:00,41.17,41.26,41.1,41.12,32878.0,41.17,41.26,41.1,41.12,32878.0
2025-03-10 12:20:00,41.12,41.15,41.09,41.14,34210.0,41.12,41.15,41.09,41.14,34210.0
2025-03-10 12:30:00,41.15,41.22,41.09,41.09,36916.0,41.15,41.22,41.09,41.09,36916.0
2025-03-10 12:40:00,41.09,41.11,41.02,41.04,46303.0,41.09,41.11,41.02,41.04,46303.0
2025-03-10 12:50:00,41.04,41.07,41.02,41.02,49083.0,41.04,41.07,41.02,41.02,49083.0
2025-03-10 13:00:00,41.01,41.01,40.89,40.89,57502.0,41.01,41.01,40.89,40.89,57502.0
2025-03-10 13:10:00,40.89,40.9,40.77,40.83,103986.0,40.89,40.9,40.77,40.83,103986.0
2025-03-10 13:20:00,40.83,40.86,40.74,40.76,75159.0,40.83,40.86,40.74,40.76,75159.0
2025-03-10 13:30:00,40.76,40.76,40.6,40.64,77238.0,40.76,40.76,40.6,40.64,77238.0
2025-03-10 13:40:00,40.63,40.63,40.5,40.51,83978.0,40.63,40.63,40.5,40.51,83978.0
2025-03-10 13:50:00,40.52,40.54,40.43,40.48,74789.0,40.52,40.54,40.43,40.48,74789.0
2025-03-10 14:00:00,40.48,40.48,40.26,40.32,97279.0,40.48,40.48,40.26,40.32,97279.0
2025-03-10 14:10:00,40.33,40.48,40.3,40.36,118807.0,40.33,40.48,40.3,40.36,118807.0
2025-03-10 14:20:00,40.36,40.45,40.33,40.36,63924.0,40.36,40.45,40.33,40.36,63924.0
2025-03-10 14:30:00,40.37,40.42,40.33,40.36,77832.0,40.37,40.42,40.33,40.36,77832.0
2025-03-10 14:40:00,40.37,40.45,40.34,40.43,102243.0,40.37,40.45,40.34,40.43,102243.0
2025-03-10 14:50:00,40.43,40.43,40.31,40.36,67697.0,40.43,40.43,40.31,40.36,67697.0
2025-03-10 15:00:00,40.35,40.37,40.25,40.27,164949.0,40.35,40.37,40.25,40.27,164949.0
2025-03-10 15:10:00,40.26,40.42,40.2,40.42,188284.0,40.26,40.42,40.2,40.42,188284.0
2025-03-10 15:20:00,40.42,40.63,40.41,40.53,197525.0,40.42,40.63,40.41,40.53,197525.0
2025-03-10 15:30:00,40.53,40.74,40.53,40.58,231090.0,40.53,40.74,40.53,40.58,231090.0
2025-03-10 15:40:00,40.58,40.59,40.45,40.51,217207.0,40.58,40.59,40.45,40.51,217207.0
2025-03-10 15:50:00,40.51,40.56,40.44,40.52,442516.0,40.51,40.56,40.44,40.52,442516.0
2025-03-11 09:30:00,40.99,41.68,40.86,41.68,478904.0,40.99,41.68,40.86,41.68,478904.0
2025-03-11 09:40:00,41.67,42.03,41.59,42.0,296678.0,41.67,42.03,41.59,42.0,296678.0
2025-03-11 09:50:00,42.01,42.01,41.68,41.72,209812.0,42.01,42.01,41.68,41.72,209812.0
2025-03-11 10:00:00,41.71,41.89,41.46,41.86,499437.0,41.71,41.89,41.46,41.86,499437.0
2025-03-11 10:10:00,41.87,41.87,41.56,41.68,280662.0,41.87,41.87,41.56,41.68,280662.0
2025-03-11 10:20:00,41.67,41.73,41.54,41.58,118565.0,41.67,41.73,41.54,41.58,118565.0
2025-03-11 10:30:00,41.58,41.71,41.42,41.44,155073.0,41.58,41.71,41.42,41.44,155073.0
2025-03-11 10:40:00,41.44,41.65,41.37,41.6,147652.0,41.44,41.65,41.37,41.6,147652.0
2025-03-11 10:50:00,41.61,41.87,41.58,41.59,154973.0,41.61,41.87,41.58,41.59,154973.0
2025-03-11 11:00:00,41.58,41.84,41.55,41.83,145981.0,41.58,41.84,41.55,41.83,145981.0
2025-03-11 11:10:00,41.83,41.83,41.71,41.79,109957.0,41.83,41.83,41.71,41.79,109957.0
2025-03-11 11:20:00,41.77,41.77,41.55,41.57,115894.0,41.77,41.77,41.55,41.57,115894.0
2025-03-11 11:30:00,41.58,41.72,41.53,41.61,98744.0,41.58,41.72,41.53,41.61,98744.0
2025-03-11 11:40:00,41.63,41.7,41.54,41.6,72032.0,41.63,41.7,41.54,41.6,72032.0
2025-03-11 11:50:00,41.6,41.67,41.51,41.51,60164.0,41.6,41.67,41.51,41.51,60164.0
2025-03-11 12:00:00,41.51,41.56,41.46,41.47,63843.0,41.51,41.56,41.46,41.47,63843.0
2025-03-11 12:10:00,41.47,41.47,41.4,41.44,45974.0,41.47,41.47,41.4,41.44,45974.0
2025-03-11 12:20:00,41.44,41.47,41.41,41.42,57435.0,41.44,41.47,41.41,41.42,57435.0
2025-03-11 12:30:00,41.43,41.49,41.43,41.44,45312.0,41.43,41.49,41.43,41.44,45312.0
2025-03-11 12:40:00,41.44,41.53,41.37,41.43,56015.0,41.44,41.53,41.37,41.43,56015.0
2025-03-11 12:50:00,41.44,41.48,41.35,41.42,53747.0,41.44,41.48,41.35,41.42,53747.0
2025-03-11 13:00:00,41.41,41.42,41.31,41.41,30687.0,41.41,41.42,41.31,41.41,30687.0
2025-03-11 13:10:00,41.42,41.43,41.34,41.39,35875.0,41.42,41.43,41.34,41.39,35875.0
2025-03-11 13:20:00,41.39,41.4,41.28,41.29,47388.0,41.39,41.4,41.28,41.29,47388.0
2025-03-11 13:30:00,41.28,41.37,41.24,41.3,61001.0,41.28,41.37,41.24,41.3,61001.0
2025-03-11 13:40:00,41.3,41.5,41.29,41.48,47558.0,41.3,41.5,41.29,41.48,47558.0
2025-03-11 13:50:00,41.47,41.53,41.4,41.41,38413.0,41.47,41.53,41.4,41.41,38413.0
2025-03-11 14:00:00,41.42,41.56,41.42,41.48,61094.0,41.42,41.56,41.42,41.48,61094.0
2025-03-11 14:10:00,41.5,41.57,41.48,41.51,57529.0,41.5,41.57,41.48,41.51,57529.0
2025-03-11 14:20:00,41.51,41.69,41.51,41.58,50131.0,41.51,41.69,41.51,41.58,50131.0
2025-03-11 14:30:00,41.58,41.61,41.52,41.6,62053.0,41.58,41.61,41.52,41.6,62053.0
2025-03-11 14:40:00,41.6,41.82,41.6,41.81,97592.0,41.6,41.82,41.6,41.81,97592.0
2025-03-11 14:50:00,41.81,41.89,41.81,41.86,77680.0,41.81,41.89,41.81,41.86,77680.0
2025-03-11 15:00:00,41.86,41.92,41.73,41.87,98346.0,41.86,41.92,41.73,41.87,98346.0
2025-03-11 15:10:00,41.86,41.91,41.8,41.87,133816.0,41.86,41.91,41.8,41.87,133816.0
2025-03-11 15:20:00,41.87,41.98,41.83,41.86,127598.0,41.87,41.98,41.83,41.86,127598.0
2025-03-11 15:30:00,41.87,41.98,41.84,41.88,127657.0,41.87,41.98,41.84,41.88,127657.0
2025-03-11 15:40:00,41.88,41.96,41.84,41.95,130313.0,41.88,41.96,41.84,41.95,130313.0
2025-03-11 15:50:00,41.95,41.97,41.78,41.8,363986.0,41.95,41.97,41.78,41.8,363986.0
2025-03-12 09:30:00,41.34,41.6,41.23,41.48,317973.0,41.34,41.6,41.23,41.48,317973.0
2025-03-12 09:40:00,41.48,41.65,41.39,41.59,99597.0,41.48,41.65,41.39,41.59,99597.0
2025-03-12 09:50:00,41.6,41.74,41.41,41.52,74767.0,41.6,41.74,41.41,41.52,74767.0
2025-03-12 10:00:00,41.52,41.64,41.44,41.58,85438.0,41.52,41.64,41.44,41.58,85438.0
2025-03-12 10:10:00,41.59,41.59,41.44,41.49,33068.0,41.59,41.59,41.44,41.49,33068.0
2025-03-12 10:20:00,41.49,41.56,41.44,41.52,37097.0,41.49,41.56,41.44,41.52,37097.0
2025-03-12 10:30:00,41.53,41.59,41.46,41.46,60711.0,41.53,41.59,41.46,41.46,60711.0
2025-03-12 10:40:00,41.45,41.52,41.3,41.38,66255.0,41.45,41.52,41.3,41.38,66255.0
2025-03-12 10:50:00,41.37,41.55,41.37,41.48,61040.0,41.37,41.55,41.37,41.48,61040.0
2025-03-12 11:00:00,41.48,41.55,41.32,41.4,75036.0,41.48,41.55,41.32,41.4,75036.0
2025-03-12 11:10:00,41.4,41.54,41.4,41.52,76213.0,41.4,41.54,41.4,41.52,76213.0
2025-03-12 11:20:00,41.51,41.64,41.48,41.56,69674.0,41.51,41.64,41.48,41.56,69674.0
2025-03-12 11:30:00,41.56,41.59,41.52,41.58,82219.0,41.56,41.59,41.52,41.58,82219.0
2025-03-12 11:40:00,41.58,41.6,41.52,41.58,53215.0,41.58,41.6,41.52,41.58,53215.0
2025-03-12 11:50:00,41.59,41.61,41.52,41.61,48370.0,41.59,41.61,41.52,41.61,48370.0
2025-03-12 12:00:00,41.61,41.86,41.55,41.85,58207.0,41.61,41.86,41.55,41.85,58207.0
2025-03-12 12:10:00,41.85,41.85,41.72,41.77,59638.0,41.85,41.85,41.72,41.77,59638.0
2025-03-12 12:20:00,41.78,41.84,41.76,41.81,54465.0,41.78,41.84,41.76,41.81,54465.0
2025-03-12 12:30:00,41.82,41.86,41.77,41.81,35617.0,41.82,41.86,41.77,41.81,35617.0
2025-03-12 12:40:00,41.81,41.84,41.73,41.83,43640.0,41.81,41.84,41.73,41.83,43640.0
2025-03-12 12:50:00,41.84,41.84,41.74,41.74,24279.0,41.84,41.84,41.74,41.74,24279.0
2025-03-12 13:00:00,41.75,41.85,41.75,41.85,30161.0,41.75,41.85,41.75,41.85,30161.0
2025-03-12 13:10:00,41.84,41.88,41.82,41.85,22043.0,41.84,41.88,41.82,41.85,22043.0
2025-03-12 13:20:00,41.85,41.93,41.85,41.93,27281.0,41.85,41.93,41.85,41.93,27281.0
2025-03-12 13:30:00,41.92,42.0,41.92,41.96,78330.0,41.92,42.0,41.92,41.96,78330.0
2025-03-12 13:40:00,41.96,42.04,41.95,42.0,41020.0,41.96,42.04,41.95,42.0,41020.0
2025-03-12 13:50:00,42.0,42.01,41.83,41.85,32840.0,42.0,42.01,41.83,41.85,32840.0
2025-03-12 14:00:00,41.82,41.95,41.82,41.9,27053.0,41.82,41.95,41.82,41.9,27053.0
2025-03-12 14:10:00,41.9,41.97,41.9,41.92,27838.0,41.9,41.97,41.9,41.92,27838.0
2025-03-12 14:20:00,41.94,42.06,41.94,42.06,29909.0,41.94,42.06,41.94,42.06,29909.0
2025-03-12 14:30:00,42.06,42.09,42.03,42.04,19041.0,42.06,42.09,42.03,42.04,19041.0
2025-03-12 14:40:00,42.05,42.09,42.05,42.08,21586.0,42.05,42.09,42.05,42.08,21586.0
2025-03-12 14:50:00,42.08,42.1,42.02,42.08,43577.0,42.08,42.1,42.02,42.08,43577.0
2025-03-12 15:00:00,42.07,42.1,42.02,42.08,56262.0,42.07,42.1,42.02,42.08,56262.0
2025-03-12 15:10:00,42.08,42.11,42.0,42.03,98506.0,42.08,42.11,42.0,42.03,98506.0
2025-03-12 15:20:00,42.03,42.04,41.89,41.94,158031.0,42.03,42.04,41.89,41.94,158031.0
2025-03-12 15:30:00,41.95,42.01,41.95,41.96,61674.0,41.95,42.01,41.95,41.96,61674.0
2025-03-12 15:40:00,41.97,42.05,41.95,42.05,100527.0,41.97,42.05,41.95,42.05,100527.0
2025-03-12 15:50:00,42.05,42.05,41.91,41.93,343564.0,42.05,42.05,41.91,41.93,343564.0
2025-03-13 09:30:00,42.25,42.72,42.08,42.69,433742.0,42.25,42.72,42.08,42.69,433742.0
2025-03-13 09:40:00,42.69,42.85,42.64,42.71,210002.0,42.69,42.85,42.64,42.71,210002.0
2025-03-13 09:50:00,42.71,42.75,42.45,42.53,139445.0,42.71,42.75,42.45,42.53,139445.0
2025-03-13 10:00:00,42.52,42.72,42.48,42.71,151319.0,42.52,42.72,42.48,42.71,151319.0
2025-03-13 10:10:00,42.71,42.79,42.63,42.77,145766.0,42.71,42.79,42.63,42.77,145766.0
2025-03-13 10:20:00,42.77,42.89,42.72,42.74,145259.0,42.77,42.89,42.72,42.74,145259.0
2025-03-13 10:30:00,42.75,42.89,42.75,42.83,124378.0,42.75,42.89,42.75,42.83,124378.0
2025-03-13 10:40:00,42.84,43.05,42.83,43.04,145292.0,42.84,43.05,42.83,43.04,145292.0
2025-03-13 10:50:00,43.04,43.15,43.01,43.11,146356.0,43.04,43.15,43.01,43.11,146356.0
2025-03-13 11:00:00,43.13,43.27,43.12,43.25,227167.0,43.13,43.27,43.12,43.25,227167.0
2025-03-13 11:10:00,43.24,43.42,43.24,43.42,234159.0,43.24,43.42,43.24,43.42,234159.0
2025-03-13 11:20:00,43.41,43.52,43.38,43.47,183506.0,43.41,43.52,43.38,43.47,183506.0
2025-03-13 11:30:00,43.48,43.54,43.35,43.45,171667.0,43.48,43.54,43.35,43.45,171667.0
2025-03-13 11:40:00,43.44,43.53,43.27,43.34,205524.0,43.44,43.53,43.27,43.34,205524.0
2025-03-13 11:50:00,43.33,43.44,43.26,43.36,142689.0,43.33,43.44,43.26,43.36,142689.0
2025-03-13 12:00:00,43.37,43.42,43.34,43.4,97867.0,43.37,43.42,43.34,43.4,97867.0
2025-03-13 12:10:00,43.4,43.41,43.27,43.35,62877.0,43.4,43.41,43.27,43.35,62877.0
2025-03-13 12:20:00,43.36,43.38,43.21,43.29,86037.0,43.36,43.38,43.21,43.29,86037.0
2025-03-13 12:30:00,43.28,43.47,43.27,43.47,90488.0,43.28,43.47,43.27,43.47,90488.0
2025-03-13 12:40:00,43.46,43.48,43.22,43.26,159797.0,43.46,43.48,43.22,43.26,159797.0
2025-03-13 12:50:00,43.27,43.27,42.96,43.09,149133.0,43.27,43.27,42.96,43.09,149133.0
2025-03-13 13:00:00,43.09,43.12,42.98,43.06,166089.0,43.09,43.12,42.98,43.06,166089.0
2025-03-13 13:10:00,43.06,43.12,42.92,42.94,38462.0,43.06,43.12,42.92,42.94,38462.0
2025-03-13 13:20:00,42.94,42.95,42.84,42.88,91233.0,42.94,42.95,42.84,42.88,91233.0
2025-03-13 13:30:00,42.88,42.89,42.77,42.79,101630.0,42.88,42.89,42.77,42.79,101630.0
2025-03-13 13:40:00,42.8,42.87,42.78,42.79,128607.0,42.8,42.87,42.78,42.79,128607.0
2025-03-13 13:50:00,42.79,42.85,42.73,42.73,88801.0,42.79,42.85,42.73,42.73,88801.0
2025-03-13 14:00:00,42.73,42.9,42.69,42.89,94789.0,42.73,42.9,42.69,42.89,94789.0
2025-03-13 14:10:00,42.88,43.04,42.88,42.95,111355.0,42.88,43.04,42.88,42.95,111355.0
2025-03-13 14:20:00,42.94,43.05,42.94,43.01,100213.0,42.94,43.05,42.94,43.01,100213.0
2025-03-13 14:30:00,43.01,43.06,42.98,43.04,59709.0,43.01,43.06,42.98,43.04,59709.0
2025-03-13 14:40:00,43.04,43.13,43.02,43.11,52841.0,43.04,43.13,43.02,43.11,52841.0
2025-03-13 14:50:00,43.1,43.17,43.02,43.17,61727.0,43.1,43.17,43.02,43.17,61727.0
2025-03-13 15:00:00,43.17,43.2,43.1,43.12,83517.0,43.17,43.2,43.1,43.12,83517.0
2025-03-13 15:10:00,43.11,43.2,43.1,43.2,88065.0,43.11,43.2,43.1,43.2,88065.0
2025-03-13 15:20:00,43.2,43.23,43.14,43.16,128785.0,43.2,43.23,43.14,43.16,128785.0
2025-03-13 15:30:00,43.17,43.22,43.14,43.15,129869.0,43.17,43.22,43.14,43.15,129869.0
2025-03-13 15:40:00,43.15,43.22,43.12,43.22,130848.0,43.15,43.22,43.12,43.22,130848.0
2025-03-13 15:50:00,43.23,43.27,43.16,43.16,446492.0,43.23,43.27,43.16,43.16,446492.0
2025-03-14 09:30:00,43.76,43.87,43.21,43.46,814129.0,43.76,43.87,43.21,43.46,814129.0
2025-03-14 09:40:00,43.47,43.66,43.34,43.64,143436.0,43.47,43.66,43.34,43.64,143436.0
2025-03-14 09:50:00,43.65,43.67,43.45,43.46,110498.0,43.65,43.67,43.45,43.46,110498.0
2025-03-14 10:00:00,43.46,43.69,43.26,43.67,228597.0,43.46,43.69,43.26,43.67,228597.0
2025-03-14 10:10:00,43.68,43.84,43.66,43.72,378550.0,43.68,43.84,43.66,43.72,378550.0
2025-03-14 10:20:00,43.71,43.72,43.34,43.4,124915.0,43.71,43.72,43.34,43.4,124915.0
2025-03-14 10:30:00,43.38,43.54,43.38,43.52,92104.0,43.38,43.54,43.38,43.52,92104.0
2025-03-14 10:40:00,43.52,43.61,43.52,43.59,65149.0,43.52,43.61,43.52,43.59,65149.0
2025-03-14 10:50:00,43.58,43.73,43.58,43.72,65685.0,43.58,43.73,43.58,43.72,65685.0
2025-03-14 11:00:00,43.74,43.75,43.6,43.63,163380.0,43.74,43.75,43.6,43.63,163380.0
2025-03-14 11:10:00,43.63,43.69,43.52,43.54,129083.0,43.63,43.69,43.52,43.54,129083.0
2025-03-14 11:20:00,43.54,43.62,43.45,43.62,102350.0,43.54,43.62,43.45,43.62,102350.0
2025-03-14 11:30:00,43.63,43.7,43.63,43.69,48951.0,43.63,43.7,43.63,43.69,48951.0
2025-03-14 11:40:00,43.7,43.7,43.64,43.67,65136.0,43.7,43.7,43.64,43.67,65136.0
2025-03-14 11:50:00,43.67,43.74,43.65,43.72,52495.0,43.67,43.74,43.65,43.72,52495.0
2025-03-14 12:00:00,43.72,43.73,43.63,43.68,69530.0,43.72,43.73,43.63,43.68,69530.0
2025-03-14 12:10:00,43.69,43.72,43.63,43.65,70331.0,43.69,43.72,43.63,43.65,70331.0
2025-03-14 12:20:00,43.65,43.7,43.59,43.6,49810.0,43.65,43.7,43.59,43.6,49810.0
2025-03-14 12:30:00,43.6,43.65,43.55,43.61,66095.0,43.6,43.65,43.55,43.61,66095.0
2025-03-14 12:40:00,43.62,43.68,43.62,43.67,48023.0,43.62,43.68,43.62,43.67,48023.0
2025-03-14 12:50:00,43.67,43.7,43.66,43.68,119062.0,43.67,43.7,43.66,43.68,119062.0
2025-03-14 13:00:00,43.68,43.73,43.65,43.69,921233.0,43.68,43.73,43.65,43.69,921233.0
2025-03-14 13:10:00,43.68,43.69,43.66,43.66,20020.0,43.68,43.69,43.66,43.66,20020.0
2025-03-14 13:20:00,43.66,43.66,43.57,43.6,117191.0,43.66,43.66,43.57,43.6,117191.0
2025-03-14 13:30:00,43.6,43.63,43.54,43.58,35820.0,43.6,43.63,43.54,43.58,35820.0
2025-03-14 13:40:00,43.58,43.58,43.51,43.51,94627.0,43.58,43.58,43.51,43.51,94627.0
2025-03-14 13:50:00,43.51,43.53,43.47,43.48,31756.0,43.51,43.53,43.47,43.48,31756.0
2025-03-14 14:00:00,43.48,43.5,43.43,43.45,31828.0,43.48,43.5,43.43,43.45,31828.0
2025-03-14 14:10:00,43.45,43.46,43.41,43.45,25659.0,43.45,43.46,43.41,43.45,25659.0
2025-03-14 14:20:00,43.45,43.45,43.4,43.41,27508.0,43.45,43.45,43.4,43.41,27508.0
2025-03-14 14:30:00,43.42,43.46,43.42,43.45,30809.0,43.42,43.46,43.42,43.45,30809.0
2025-03-14 14:40:00,43.45,43.45,43.34,43.43,51638.0,43.45,43.45,43.34,43.43,51638.0
2025-03-14 14:50:00,43.42,43.42,43.34,43.36,44126.0,43.42,43.42,43.34,43.36,44126.0
2025-03-14 15:00:00,43.35,43.52,43.33,43.48,39876.0,43.35,43.52,43.33,43.48,39876.0
2025-03-14 15:10:00,43.48,43.51,43.47,43.47,41358.0,43.48,43.51,43.47,43.47,41358.0
2025-03-14 15:20:00,43.47,43.48,43.44,43.45,36655.0,43.47,43.48,43.44,43.45,36655.0
2025-03-14 15:30:00,43.45,43.48,43.43,43.44,51950.0,43.45,43.48,43.43,43.44,51950.0
2025-03-14 15:40:00,43.44,43.57,43.44,43.57,113650.0,43.44,43.57,43.44,43.57,113650.0
2025-03-14 15:50:00,43.57,43.63,43.55,43.6,337136.0,43.57,43.63,43.55,43.6,337136.0
2025-03-17 09:30:00,43.86,44.16,43.78,44.06,569116.0,43.86,44.16,43.78,44.06,569116.0
2025-03-17 09:40:00,44.06,44.37,44.05,44.31,101003.0,44.06,44.37,44.05,44.31,101003.0
2025-03-17 09:50:00,44.32,44.39,44.21,44.21,62703.0,44.32,44.39,44.21,44.21,62703.0
2025-03-17 10:00:00,44.2,44.28,44.15,44.23,72638.0,44.2,44.28,44.15,44.23,72638.0
2025-03-17 10:10:00,44.23,44.28,44.17,44.26,56783.0,44.23,44.28,44.17,44.26,56783.0
2025-03-17 10:20:00,44.26,44.34,44.26,44.34,44505.0,44.26,44.34,44.26,44.34,44505.0
2025-03-17 10:30:00,44.34,44.35,44.19,44.26,71794.0,44.34,44.35,44.19,44.26,71794.0
2025-03-17 10:40:00,44.26,44.34,44.23,44.31,58830.0,44.26,44.34,44.23,44.31,58830.0
2025-03-17 10:50:00,44.29,44.29,44.16,44.2,78899.0,44.29,44.29,44.16,44.2,78899.0
2025-03-17 11:00:00,44.2,44.23,44.12,44.14,92934.0,44.2,44.23,44.12,44.14,92934.0
2025-03-17 11:10:00,44.13,44.17,44.09,44.12,50607.0,44.13,44.17,44.09,44.12,50607.0
2025-03-17 11:20:00,44.12,44.18,44.09,44.1,56222.0,44.12,44.18,44.09,44.1,56222.0
2025-03-17 11:30:00,44.1,44.19,44.05,44.14,36173.0,44.1,44.19,44.05,44.14,36173.0
2025-03-17 11:40:00,44.14,44.33,44.14,44.32,31509.0,44.14,44.33,44.14,44.32,31509.0
2025-03-17 11:50:00,44.31,44.35,44.27,44.3,50894.0,44.31,44.35,44.27,44.3,50894.0
2025-03-17 12:00:00,44.3,44.31,44.22,44.27,30419.0,44.3,44.31,44.22,44.27,30419.0
2025-03-17 12:10:00,44.29,44.35,44.28,44.35,44926.0,44.29,44.35,44.28,44.35,44926.0
2025-03-17 12:20:00,44.35,44.37,44.31,44.33,53604.0,44.35,44.37,44.31,44.33,53604.0
2025-03-17 12:30:00,44.33,44.35,44.28,44.29,79778.0,44.33,44.35,44.28,44.29,79778.0
2025-03-17 12:40:00,44.28,44.31,44.22,44.25,55857.0,44.28,44.31,44.22,44.25,55857.0
2025-03-17 12:50:00,44.25,44.29,44.23,44.23,18508.0,44.25,44.29,44.23,44.23,18508.0
2025-03-17 13:00:00,44.25,44.33,44.25,44.32,80852.0,44.25,44.33,44.25,44.32,80852.0
2025-03-17 13:10:00,44.32,44.37,44.31,44.32,33529.0,44.32,44.37,44.31,44.32,33529.0
2025-03-17 13:20:00,44.32,44.38,44.32,44.38,14784.0,44.32,44.38,44.32,44.38,14784.0
2025-03-17 13:30:00,44.38,44.41,44.38,44.4,29193.0,44.38,44.41,44.38,44.4,29193.0
2025-03-17 13:40:00,44.4,44.46,44.4,44.46,36102.0,44.4,44.46,44.4,44.46,36102.0
2025-03-17 13:50:00,44.46,44.48,44.45,44.46,46218.0,44.46,44.48,44.45,44.46,46218.0
2025-03-17 14:00:00,44.45,44.53,44.44,44.52,72185.0,44.45,44.53,44.44,44.52,72185.0
2025-03-17 14:10:00,44.53,44.62,44.52,44.62,38403.0,44.53,44.62,44.52,44.62,38403.0
2025-03-17 14:20:00,44.62,44.62,44.56,44.58,24872.0,44.62,44.62,44.56,44.58,24872.0
2025-03-17 14:30:00,44.58,44.59,44.56,44.57,13963.0,44.58,44.59,44.56,44.57,13963.0
2025-03-17 14:40:00,44.57,44.57,44.49,44.52,48667.0,44.57,44.57,44.49,44.52,48667.0
2025-03-17 14:50:00,44.52,44.56,44.48,44.55,35041.0,44.52,44.56,44.48,44.55,35041.0
2025-03-17 15:00:00,44.55,44.58,44.51,44.55,45245.0,44.55,44.58,44.51,44.55,45245.0
2025-03-17 15:10:00,44.55,44.58,44.55,44.58,46592.0,44.55,44.58,44.55,44.58,46592.0
2025-03-17 15:20:00,44.57,44.59,44.55,44.55,76706.0,44.57,44.59,44.55,44.55,76706.0
2025-03-17 15:30:00,44.53,44.54,44.49,44.5,64575.0,44.53,44.54,44.49,44.5,64575.0
2025-03-17 15:40:00,44.49,44.6,44.49,44.55,285039.0,44.49,44.6,44.49,44.55,285039.0
2025-03-17 15:50:00,44.55,44.63,44.55,44.57,426108.0,44.55,44.63,44.55,44.57,426108.0
2025-03-18 09:30:00,45.43,45.65,45.1,45.1,618588.0,45.43,45.65,45.1,45.1,618588.0
2025-03-18 09:40:00,45.09,45.41,45.06,45.33,172037.0,45.09,45.41,45.06,45.33,172037.0
2025-03-18 09:50:00,45.34,45.44,45.27,45.3,138386.0,45.34,45.44,45.27,45.3,138386.0
2025-03-18 10:00:00,45.29,45.29,45.13,45.16,190422.0,45.29,45.29,45.13,45.16,190422.0
2025-03-18 10:10:00,45.16,45.16,44.88,44.93,246731.0,45.16,45.16,44.88,44.93,246731.0
2025-03-18 10:20:00,44.94,45.07,44.94,45.06,107990.0,44.94,45.07,44.94,45.06,107990.0
2025-03-18 10:30:00,45.04,45.12,44.98,45.09,71599.0,45.04,45.12,44.98,45.09,71599.0
2025-03-18 10:40:00,45.09,45.15,44.87,44.87,85093.0,45.09,45.15,44.87,44.87,85093.0
2025-03-18 10:50:00,44.87,44.98,44.8,44.8,88497.0,44.87,44.98,44.8,44.8,88497.0
2025-03-18 11:00:00,44.8,44.87,44.7,44.86,109125.0,44.8,44.87,44.7,44.86,109125.0
2025-03-18 11:10:00,44.86,44.95,44.81,44.95,64780.0,44.86,44.95,44.81,44.95,64780.0
2025-03-18 11:20:00,44.95,45.04,44.92,45.0,76326.0,44.95,45.04,44.92,45.0,76326.0
2025-03-18 11:30:00,44.98,45.04,44.97,45.0,55460.0,44.98,45.04,44.97,45.0,55460.0
2025-03-18 11:40:00,45.01,45.01,44.9,44.9,46960.0,45.01,45.01,44.9,44.9,46960.0
2025-03-18 11:50:00,44.89,44.95,44.89,44.95,35654.0,44.89,44.95,44.89,44.95,35654.0
2025-03-18 12:00:00,44.94,44.99,44.9,44.95,51015.0,44.94,44.99,44.9,44.95,51015.0
2025-03-18 12:10:00,44.95,45.09,44.95,45.08,71342.0,44.95,45.09,44.95,45.08,71342.0
2025-03-18 12:20:00,45.09,45.16,45.08,45.14,91484.0,45.09,45.16,45.08,45.14,91484.0
2025-03-18 12:30:00,45.14,45.16,45.1,45.12,68350.0,45.14,45.16,45.1,45.12,68350.0
2025-03-18 12:40:00,45.12,45.12,45.02,45.06,57134.0,45.12,45.12,45.02,45.06,57134.0
2025-03-18 12:50:00,45.07,45.1,45.03,45.08,68517.0,45.07,45.1,45.03,45.08,68517.0
2025-03-18 13:00:00,45.08,45.1,45.04,45.08,61646.0,45.08,45.1,45.04,45.08,61646.0
2025-03-18 13:10:00,45.07,45.1,44.97,44.98,88185.0,45.07,45.1,44.97,44.98,88185.0
2025-03-18 13:20:00,44.98,45.03,44.93,44.96,60637.0,44.98,45.03,44.93,44.96,60637.0
2025-03-18 13:30:00,44.96,44.96,44.88,44.94,51969.0,44.96,44.96,44.88,44.94,51969.0
2025-03-18 13:40:00,44.94,44.95,44.9,44.91,36774.0,44.94,44.95,44.9,44.91,36774.0
2025-03-18 13:50:00,44.91,44.94,44.9,44.92,54731.0,44.91,44.94,44.9,44.92,54731.0
2025-03-18 14:00:00,44.92,44.97,44.88,44.97,72568.0,44.92,44.97,44.88,44.97,72568.0
2025-03-18 14:10:00,44.97,44.98,44.92,44.98,33666.0,44.97,44.98,44.92,44.98,33666.0
2025-03-18 14:20:00,44.98,45.04,44.95,44.95,59236.0,44.98,45.04,44.95,44.95,59236.0
2025-03-18 14:30:00,44.95,45.03,44.95,45.02,58826.0,44.95,45.03,44.95,45.02,58826.0
2025-03-18 14:40:00,45.02,45.02,44.95,45.01,90838.0,45.02,45.02,44.95,45.01,90838.0
2025-03-18 14:50:00,45.0,45.02,44.92,44.94,94272.0,45.0,45.02,44.92,44.94,94272.0
2025-03-18 15:00:00,44.93,44.93,44.84,44.89,103735.0,44.93,44.93,44.84,44.89,103735.0
2025-03-18 15:10:00,44.89,44.91,44.84,44.89,70530.0,44.89,44.91,44.84,44.89,70530.0
2025-03-18 15:20:00,44.89,44.91,44.8,44.81,103499.0,44.89,44.91,44.8,44.81,103499.0
2025-03-18 15:30:00,44.82,44.89,44.82,44.83,107846.0,44.82,44.89,44.82,44.83,107846.0
2025-03-18 15:40:00,44.83,44.88,44.8,44.8,107008.0,44.83,44.88,44.8,44.8,107008.0
2025-03-18 15:50:00,44.8,44.9,44.8,44.86,284070.0,44.8,44.9,44.8,44.86,284070.0
2025-03-19 09:30:00,44.86,44.96,44.54,44.62,365037.0,44.86,44.96,44.54,44.62,365037.0
2025-03-19 09:40:00,44.64,44.82,44.64,44.79,94538.0,44.64,44.82,44.64,44.79,94538.0
2025-03-19 09:50:00,44.8,44.99,44.79,44.92,66053.0,44.8,44.99,44.79,44.92,66053.0
2025-03-19 10:00:00,44.91,44.92,44.79,44.79,94400.0,44.91,44.92,44.79,44.79,94400.0
2025-03-19 10:10:00,44.8,44.8,44.67,44.7,69915.0,44.8,44.8,44.67,44.7,69915.0
2025-03-19 10:20:00,44.69,44.73,44.58,44.61,103026.0,44.69,44.73,44.58,44.61,103026.0
2025-03-19 10:30:00,44.62,44.76,44.61,44.73,53048.0,44.62,44.76,44.61,44.73,53048.0
2025-03-19 10:40:00,44.73,44.74,44.66,44.67,52858.0,44.73,44.74,44.66,44.67,52858.0
2025-03-19 10:50:00,44.67,44.71,44.66,44.7,47678.0,44.67,44.71,44.66,44.7,47678.0
2025-03-19 11:00:00,44.7,44.83,44.66,44.81,76813.0,44.7,44.83,44.66,44.81,76813.0
2025-03-19 11:10:00,44.81,44.82,44.74,44.76,34632.0,44.81,44.82,44.74,44.76,34632.0
2025-03-19 11:20:00,44.77,44.82,44.77,44.8,25161.0,44.77,44.82,44.77,44.8,25161.0
2025-03-19 11:30:00,44.8,44.88,44.78,44.84,18995.0,44.8,44.88,44.78,44.84,18995.0
2025-03-19 11:40:00,44.85,44.89,44.83,44.85,17670.0,44.85,44.89,44.83,44.85,17670.0
2025-03-19 11:50:00,44.84,44.87,44.77,44.79,28147.0,44.84,44.87,44.77,44.79,28147.0
2025-03-19 12:00:00,44.8,44.9,44.8,44.86,44314.0,44.8,44.9,44.8,44.86,44314.0
2025-03-19 12:10:00,44.87,44.9,44.84,44.9,23131.0,44.87,44.9,44.84,44.9,23131.0
2025-03-19 12:20:00,44.9,44.95,44.9,44.91,49811.0,44.9,44.95,44.9,44.91,49811.0
2025-03-19 12:30:00,44.9,44.92,44.83,44.86,35529.0,44.9,44.92,44.83,44.86,35529.0
2025-03-19 12:40:00,44.85,44.89,44.84,44.85,21499.0,44.85,44.89,44.84,44.85,21499.0
2025-03-19 12:50:00,44.85,44.85,44.81,44.83,14615.0,44.85,44.85,44.81,44.83,14615.0
2025-03-19 13:00:00,44.83,44.84,44.77,44.78,34627.0,44.83,44.84,44.77,44.78,34627.0
2025-03-19 13:10:00,44.78,44.81,44.74,44.76,22631.0,44.78,44.81,44.74,44.76,22631.0
2025-03-19 13:20:00,44.75,44.77,44.71,44.71,16005.0,44.75,44.77,44.71,44.71,16005.0
2025-03-19 13:30:00,44.7,44.73,44.69,44.73,32557.0,44.7,44.73,44.69,44.73,32557.0
2025-03-19 13:40:00,44.73,44.73,44.66,44.67,17096.0,44.73,44.73,44.66,44.67,17096.0
2025-03-19 13:50:00,44.67,44.74,44.67,44.7,30733.0,44.67,44.74,44.67,44.7,30733.0
2025-03-19 14:00:00,44.7,44.96,44.64,44.87,152559.0,44.7,44.96,44.64,44.87,152559.0
2025-03-19 14:10:00,44.88,45.0,44.86,44.97,44218.0,44.88,45.0,44.86,44.97,44218.0
2025-03-19 14:20:00,44.96,45.02,44.91,44.92,75184.0,44.96,45.02,44.91,44.92,75184.0
2025-03-19 14:30:00,44.93,45.12,44.93,45.06,93892.0,44.93,45.12,44.93,45.06,93892.0
2025-03-19 14:40:00,45.07,45.22,45.02,45.1,105711.0,45.07,45.22,45.02,45.1,105711.0
2025-03-19 14:50:00,45.1,45.23,45.05,45.22,87235.0,45.1,45.23,45.05,45.22,87235.0
2025-03-19 15:00:00,45.23,45.27,45.17,45.26,156940.0,45.23,45.27,45.17,45.26,156940.0
2025-03-19 15:10:00,45.26,45.27,45.07,45.1,158163.0,45.26,45.27,45.07,45.1,158163.0
2025-03-19 15:20:00,45.1,45.1,44.92,44.94,112107.0,45.1,45.1,44.92,44.94,112107.0
2025-03-19 15:30:00,44.92,45.15,44.92,45.14,118841.0,44.92,45.15,44.92,45.14,118841.0
2025-03-19 15:40:00,45.15,45.2,45.12,45.17,108668.0,45.15,45.2,45.12,45.17,108668.0
2025-03-19 15:50:00,45.16,45.21,45.09,45.2,523116.0,45.16,45.21,45.09,45.2,523116.0
2025-03-20 09:30:00,44.6,44.91,44.39,44.91,266315.0,44.6,44.91,44.39,44.91,266315.0
2025-03-20 09:40:00,44.91,44.91,44.73,44.75,100061.0,44.91,44.91,44.73,44.75,100061.0
2025-03-20 09:50:00,44.75,44.81,44.67,44.69,57797.0,44.75,44.81,44.67,44.69,57797.0
2025-03-20 10:00:00,44.68,44.95,44.66,44.92,71602.0,44.68,44.95,44.66,44.92,71602.0
2025-03-20 10:10:00,44.92,45.03,44.86,44.98,96951.0,44.92,45.03,44.86,44.98,96951.0
2025-03-20 10:20:00,44.97,44.97,44.88,44.9,82975.0,44.97,44.97,44.88,44.9,82975.0
2025-03-20 10:30:00,44.91,45.03,44.9,45.03,81423.0,44.91,45.03,44.9,45.03,81423.0
2025-03-20 10:40:00,45.03,45.22,45.03,45.21,55511.0,45.03,45.22,45.03,45.21,55511.0
2025-03-20 10:50:00,45.21,45.28,45.15,45.27,36056.0,45.21,45.28,45.15,45.27,36056.0
2025-03-20 11:00:00,45.28,45.33,45.18,45.33,51517.0,45.28,45.33,45.18,45.33,51517.0
2025-03-20 11:10:00,45.32,45.33,45.19,45.19,33024.0,45.32,45.33,45.19,45.19,33024.0
2025-03-20 11:20:00,45.2,45.27,45.18,45.27,26485.0,45.2,45.27,45.18,45.27,26485.0
2025-03-20 11:30:00,45.27,45.27,45.19,45.25,43380.0,45.27,45.27,45.19,45.25,43380.0
2025-03-20 11:40:00,45.26,45.27,45.23,45.26,24409.0,45.26,45.27,45.23,45.26,24409.0
2025-03-20 11:50:00,45.25,45.28,45.21,45.21,29106.0,45.25,45.28,45.21,45.21,29106.0
2025-03-20 12:00:00,45.21,45.32,45.19,45.2,54520.0,45.21,45.32,45.19,45.2,54520.0
2025-03-20 12:10:00,45.2,45.27,45.15,45.22,35440.0,45.2,45.27,45.15,45.22,35440.0
2025-03-20 12:20:00,45.22,45.22,45.1,45.1,27261.0,45.22,45.22,45.1,45.1,27261.0
2025-03-20 12:30:00,45.11,45.14,45.06,45.12,48345.0,45.11,45.14,45.06,45.12,48345.0
2025-03-20 12:40:00,45.13,45.14,45.06,45.11,27859.0,45.13,45.14,45.06,45.11,27859.0
2025-03-20 12:50:00,45.09,45.14,45.06,45.06,26296.0,45.09,45.14,45.06,45.06,26296.0
2025-03-20 13:00:00,45.06,45.12,45.06,45.09,29705.0,45.06,45.12,45.06,45.09,29705.0
2025-03-20 13:10:00,45.09,45.12,45.06,45.08,23099.0,45.09,45.12,45.06,45.08,23099.0
2025-03-20 13:20:00,45.09,45.11,44.95,44.96,49147.0,45.09,45.11,44.95,44.96,49147.0
2025-03-20 13:30:00,44.96,45.05,44.95,45.04,46524.0,44.96,45.05,44.95,45.04,46524.0
2025-03-20 13:40:00,45.05,45.08,45.02,45.04,37790.0,45.05,45.08,45.02,45.04,37790.0
2025-03-20 13:50:00,45.05,45.05,45.01,45.01,22574.0,45.05,45.05,45.01,45.01,22574.0
2025-03-20 14:00:00,45.0,45.09,44.99,45.05,21374.0,45.0,45.09,44.99,45.05,21374.0
2025-03-20 14:10:00,45.05,45.11,45.04,45.07,20166.0,45.05,45.11,45.04,45.07,20166.0
2025-03-20 14:20:00,45.07,45.1,45.03,45.03,21846.0,45.07,45.1,45.03,45.03,21846.0
2025-03-20 14:30:00,45.03,45.03,44.97,45.02,27762.0,45.03,45.03,44.97,45.02,27762.0
2025-03-20 14:40:00,45.02,45.05,45.02,45.05,19500.0,45.02,45.05,45.02,45.05,19500.0
2025-03-20 14:50:00,45.06,45.12,45.06,45.07,22947.0,45.06,45.12,45.06,45.07,22947.0
2025-03-20 15:00:00,45.07,45.14,45.07,45.12,45341.0,45.07,45.14,45.07,45.12,45341.0
2025-03-20 15:10:00,45.12,45.17,45.12,45.16,54585.0,45.12,45.17,45.12,45.16,54585.0
2025-03-20 15:20:00,45.17,45.19,45.09,45.1,68363.0,45.17,45.19,45.09,45.1,68363.0
2025-03-20 15:30:00,45.1,45.2,45.1,45.17,49878.0,45.1,45.2,45.1,45.17,49878.0
2025-03-20 15:40:00,45.17,45.26,45.14,45.26,51226.0,45.17,45.26,45.14,45.26,51226.0
2025-03-20 15:50:00,45.25,45.25,45.12,45.13,139302.0,45.25,45.25,45.12,45.13,139302.0
2025-03-21 09:30:00,44.55,44.63,44.19,44.22,337014.0,44.55,44.63,44.19,44.22,337014.0
2025-03-21 09:40:00,44.22,44.34,44.11,44.16,116270.0,44.22,44.34,44.11,44.16,116270.0
2025-03-21 09:50:00,44.15,44.25,44.09,44.12,163153.0,44.15,44.25,44.09,44.12,163153.0
2025-03-21 10:00:00,44.12,44.12,43.86,43.88,239063.0,44.12,44.12,43.86,43.88,239063.0
2025-03-21 10:10:00,43.85,44.14,43.85,44.11,182552.0,43.85,44.14,43.85,44.11,182552.0
2025-03-21 10:20:00,44.12,44.25,44.1,44.16,112458.0,44.12,44.25,44.1,44.16,112458.0
2025-03-21 10:30:00,44.16,44.2,44.1,44.11,167363.0,44.16,44.2,44.1,44.11,167363.0
2025-03-21 10:40:00,44.1,44.26,44.1,44.24,65481.0,44.1,44.26,44.1,44.24,65481.0
2025-03-21 10:50:00,44.23,44.33,44.23,44.32,115090.0,44.23,44.33,44.23,44.32,115090.0
2025-03-21 11:00:00,44.31,44.33,44.23,44.24,89654.0,44.31,44.33,44.23,44.24,89654.0
2025-03-21 11:10:00,44.24,44.24,44.12,44.14,87560.0,44.24,44.24,44.12,44.14,87560.0
2025-03-21 11:20:00,44.14,44.17,44.1,44.16,40054.0,44.14,44.17,44.1,44.16,40054.0
2025-03-21 11:30:00,44.15,44.21,44.13,44.17,55745.0,44.15,44.21,44.13,44.17,55745.0
2025-03-21 11:40:00,44.16,44.19,44.12,44.18,61703.0,44.16,44.19,44.12,44.18,61703.0
2025-03-21 11:50:00,44.17,44.17,44.09,44.13,41853.0,44.17,44.17,44.09,44.13,41853.0
2025-03-21 12:00:00,44.14,44.23,44.13,44.23,90750.0,44.14,44.23,44.13,44.23,90750.0
2025-03-21 12:10:00,44.24,44.29,44.23,44.29,55566.0,44.24,44.29,44.23,44.29,55566.0
2025-03-21 12:20:00,44.29,44.34,44.27,44.29,40059.0,44.29,44.34,44.27,44.29,40059.0
2025-03-21 12:30:00,44.28,44.31,44.28,44.29,34818.0,44.28,44.31,44.28,44.29,34818.0
2025-03-21 12:40:00,44.28,44.3,44.26,44.3,14937.0,44.28,44.3,44.26,44.3,14937.0
2025-03-21 12:50:00,44.3,44.38,44.3,44.34,59222.0,44.3,44.38,44.3,44.34,59222.0
2025-03-21 13:00:00,44.34,44.34,44.3,44.32,36282.0,44.34,44.34,44.3,44.32,36282.0
2025-03-21 13:10:00,44.32,44.33,44.28,44.28,47651.0,44.32,44.33,44.28,44.28,47651.0
2025-03-21 13:20:00,44.27,44.3,44.23,44.23,55740.0,44.27,44.3,44.23,44.23,55740.0
2025-03-21 13:30:00,44.23,44.27,44.23,44.27,39325.0,44.23,44.27,44.23,44.27,39325.0
2025-03-21 13:40:00,44.27,44.34,44.27,44.34,64729.0,44.27,44.34,44.27,44.34,64729.0
2025-03-21 13:50:00,44.34,44.38,44.29,44.29,41425.0,44.34,44.38,44.29,44.29,41425.0
2025-03-21 14:00:00,44.29,44.32,44.26,44.28,39953.0,44.29,44.32,44.26,44.28,39953.0
2025-03-21 14:10:00,44.28,44.32,44.27,44.32,60170.0,44.28,44.32,44.27,44.32,60170.0
2025-03-21 14:20:00,44.32,44.32,44.28,44.3,75472.0,44.32,44.32,44.28,44.3,75472.0
2025-03-21 14:30:00,44.3,44.36,44.3,44.35,43535.0,44.3,44.36,44.3,44.35,43535.0
2025-03-21 14:40:00,44.36,44.39,44.31,44.32,34024.0,44.36,44.39,44.31,44.32,34024.0
2025-03-21 14:50:00,44.32,44.32,44.27,44.28,70647.0,44.32,44.32,44.27,44.28,70647.0
2025-03-21 15:00:00,44.28,44.28,44.19,44.26,54815.0,44.28,44.28,44.19,44.26,54815.0
2025-03-21 15:10:00,44.26,44.29,44.23,44.29,29189.0,44.26,44.29,44.23,44.29,29189.0
2025-03-21 15:20:00,44.29,44.29,44.26,44.27,35714.0,44.29,44.29,44.26,44.27,35714.0
2025-03-21 15:30:00,44.27,44.35,44.27,44.32,62430.0,44.27,44.35,44.27,44.32,62430.0
2025-03-21 15:40:00,44.32,44.35,44.28,44.34,113906.0,44.32,44.35,44.28,44.34,113906.0
2025-03-21 15:50:00,44.34,44.53,44.34,44.51,553823.0,44.34,44.53,44.34,44.51,553823.0
2025-03-24 09:30:00,44.55,44.76,44.4,44.43,230206.0,44.55,44.76,44.4,44.43,230206.0
2025-03-24 09:40:00,44.45,44.52,44.4,44.45,92734.0,44.45,44.52,44.4,44.45,92734.0
2025-03-24 09:50:00,44.45,44.54,44.36,44.41,116906.0,44.45,44.54,44.36,44.41,116906.0
2025-03-24 10:00:00,44.4,44.47,44.37,44.43,59076.0,44.4,44.47,44.37,44.43,59076.0
2025-03-24 10:10:00,44.42,44.6,44.42,44.6,38553.0,44.42,44.6,44.42,44.6,38553.0
2025-03-24 10:20:00,44.6,44.68,44.52,44.56,69098.0,44.6,44.68,44.52,44.56,69098.0
2025-03-24 10:30:00,44.57,44.57,44.3,44.35,129505.0,44.57,44.57,44.3,44.35,129505.0
2025-03-24 10:40:00,44.35,44.45,44.34,44.45,89610.0,44.35,44.45,44.34,44.45,89610.0
2025-03-24 10:50:00,44.45,44.52,44.45,44.47,61739.0,44.45,44.52,44.45,44.47,61739.0
2025-03-24 11:00:00,44.48,44.48,44.41,44.42,96859.0,44.48,44.48,44.41,44.42,96859.0
2025-03-24 11:10:00,44.42,44.51,44.36,44.48,125466.0,44.42,44.51,44.36,44.48,125466.0
2025-03-24 11:20:00,44.49,44.49,44.42,44.44,39213.0,44.49,44.49,44.42,44.44,39213.0
2025-03-24 11:30:00,44.45,44.57,44.45,44.55,52542.0,44.45,44.57,44.45,44.55,52542.0
2025-03-24 11:40:00,44.53,44.62,44.52,44.6,26417.0,44.53,44.62,44.52,44.6,26417.0
2025-03-24 11:50:00,44.6,44.65,44.59,44.64,39857.0,44.6,44.65,44.59,44.64,39857.0
2025-03-24 12:00:00,44.63,44.66,44.6,44.63,43429.0,44.63,44.66,44.6,44.63,43429.0
2025-03-24 12:10:00,44.63,44.63,44.48,44.5,70085.0,44.63,44.63,44.48,44.5,70085.0
2025-03-24 12:20:00,44.5,44.53,44.48,44.48,50497.0,44.5,44.53,44.48,44.48,50497.0
2025-03-24 12:30:00,44.48,44.48,44.42,44.43,43952.0,44.48,44.48,44.42,44.43,43952.0
2025-03-24 12:40:00,44.44,44.44,44.34,44.39,31790.0,44.44,44.44,44.34,44.39,31790.0
2025-03-24 12:50:00,44.4,44.4,44.35,44.36,23899.0,44.4,44.4,44.35,44.36,23899.0
2025-03-24 13:00:00,44.36,44.36,44.31,44.34,59406.0,44.36,44.36,44.31,44.34,59406.0
2025-03-24 13:10:00,44.34,44.39,44.34,44.37,27605.0,44.34,44.39,44.34,44.37,27605.0
2025-03-24 13:20:00,44.37,44.41,44.34,44.39,117885.0,44.37,44.41,44.34,44.39,117885.0
2025-03-24 13:30:00,44.38,44.4,44.34,44.38,45788.0,44.38,44.4,44.34,44.38,45788.0
2025-03-24 13:40:00,44.38,44.41,44.36,44.39,42783.0,44.38,44.41,44.36,44.39,42783.0
2025-03-24 13:50:00,44.38,44.38,44.33,44.37,28641.0,44.38,44.38,44.33,44.37,28641.0
2025-03-24 14:00:00,44.37,44.37,44.23,44.26,87091.0,44.37,44.37,44.23,44.26,87091.0
2025-03-24 14:10:00,44.26,44.34,44.23,44.32,65860.0,44.26,44.34,44.23,44.32,65860.0
2025-03-24 14:20:00,44.32,44.34,44.26,44.27,43483.0,44.32,44.34,44.26,44.27,43483.0
2025-03-24 14:30:00,44.26,44.33,44.23,44.3,70529.0,44.26,44.33,44.23,44.3,70529.0
2025-03-24 14:40:00,44.31,44.39,44.31,44.35,96407.0,44.31,44.39,44.31,44.35,96407.0
2025-03-24 14:50:00,44.36,44.36,44.34,44.34,31239.0,44.36,44.36,44.34,44.34,31239.0
2025-03-24 15:00:00,44.35,44.37,44.34,44.36,19801.0,44.35,44.37,44.34,44.36,19801.0
2025-03-24 15:10:00,44.36,44.36,44.3,44.3,58057.0,44.36,44.36,44.3,44.3,58057.0
2025-03-24 15:20:00,44.29,44.3,44.22,44.22,48807.0,44.29,44.3,44.22,44.22,48807.0
2025-03-24 15:30:00,44.22,44.23,44.19,44.23,42470.0,44.22,44.23,44.19,44.23,42470.0
2025-03-24 15:40:00,44.23,44.29,44.23,44.24,85552.0,44.23,44.29,44.23,44.24,85552.0
2025-03-24 15:50:00,44.24,44.27,44.21,44.26,279929.0,44.24,44.27,44.21,44.26,279929.0
2025-03-25 09:30:00,44.86,45.33,44.86,45.22,364549.0,44.86,45.33,44.86,45.22,364549.0
2025-03-25 09:40:00,45.23,45.62,45.23,45.48,226838.0,45.23,45.62,45.23,45.48,226838.0
2025-03-25 09:50:00,45.47,45.59,45.38,45.4,130091.0,45.47,45.59,45.38,45.4,130091.0
2025-03-25 10:00:00,45.39,45.54,45.3,45.44,183281.0,45.39,45.54,45.3,45.44,183281.0
2025-03-25 10:10:00,45.44,45.45,45.24,45.29,159754.0,45.44,45.45,45.24,45.29,159754.0
2025-03-25 10:20:00,45.29,45.34,45.26,45.3,189857.0,45.29,45.34,45.26,45.3,189857.0
2025-03-25 10:30:00,45.29,45.41,45.23,45.4,171961.0,45.29,45.41,45.23,45.4,171961.0
2025-03-25 10:40:00,45.42,45.44,45.36,45.36,31913.0,45.42,45.44,45.36,45.36,31913.0
2025-03-25 10:50:00,45.36,45.38,45.27,45.27,99907.0,45.36,45.38,45.27,45.27,99907.0
2025-03-25 11:00:00,45.26,45.31,45.2,45.21,93475.0,45.26,45.31,45.2,45.21,93475.0
2025-03-25 11:10:00,45.2,45.2,45.09,45.14,129143.0,45.2,45.2,45.09,45.14,129143.0
2025-03-25 11:20:00,45.14,45.2,45.14,45.17,64678.0,45.14,45.2,45.14,45.17,64678.0
2025-03-25 11:30:00,45.17,45.17,45.06,45.14,152178.0,45.17,45.17,45.06,45.14,152178.0
2025-03-25 11:40:00,45.15,45.22,45.13,45.18,39633.0,45.15,45.22,45.13,45.18,39633.0
2025-03-25 11:50:00,45.17,45.19,45.09,45.09,52213.0,45.17,45.19,45.09,45.09,52213.0
2025-03-25 12:00:00,45.1,45.21,45.1,45.21,35630.0,45.1,45.21,45.1,45.21,35630.0
2025-03-25 12:10:00,45.21,45.22,45.15,45.16,36106.0,45.21,45.22,45.15,45.16,36106.0
2025-03-25 12:20:00,45.16,45.24,45.16,45.21,31346.0,45.16,45.24,45.16,45.21,31346.0
2025-03-25 12:30:00,45.21,45.22,45.17,45.2,38298.0,45.21,45.22,45.17,45.2,38298.0
2025-03-25 12:40:00,45.2,45.26,45.18,45.24,35346.0,45.2,45.26,45.18,45.24,35346.0
2025-03-25 12:50:00,45.24,45.26,45.21,45.21,17370.0,45.24,45.26,45.21,45.21,17370.0
2025-03-25 13:00:00,45.22,45.28,45.21,45.26,56097.0,45.22,45.28,45.21,45.26,56097.0
2025-03-25 13:10:00,45.26,45.29,45.26,45.26,57183.0,45.26,45.29,45.26,45.26,57183.0
2025-03-25 13:20:00,45.25,45.25,45.14,45.14,58841.0,45.25,45.25,45.14,45.14,58841.0
2025-03-25 13:30:00,45.15,45.22,45.14,45.22,35742.0,45.15,45.22,45.14,45.22,35742.0
2025-03-25 13:40:00,45.22,45.23,45.15,45.15,68627.0,45.22,45.23,45.15,45.15,68627.0
2025-03-25 13:50:00,45.15,45.19,45.15,45.18,18671.0,45.15,45.19,45.15,45.18,18671.0
2025-03-25 14:00:00,45.18,45.21,45.18,45.2,16823.0,45.18,45.21,45.18,45.2,16823.0
2025-03-25 14:10:00,45.2,45.21,45.13,45.13,31294.0,45.2,45.21,45.13,45.13,31294.0
2025-03-25 14:20:00,45.12,45.12,45.07,45.09,43235.0,45.12,45.12,45.07,45.09,43235.0
2025-03-25 14:30:00,45.09,45.11,45.02,45.03,106917.0,45.09,45.11,45.02,45.03,106917.0
2025-03-25 14:40:00,45.02,45.02,44.96,44.96,31533.0,45.02,45.02,44.96,44.96,31533.0
2025-03-25 14:50:00,44.96,45.04,44.94,45.01,36556.0,44.96,45.04,44.94,45.01,36556.0
2025-03-25 15:00:00,45.0,45.07,44.99,45.07,65332.0,45.0,45.07,44.99,45.07,65332.0
2025-03-25 15:10:00,45.08,45.12,45.07,45.09,93886.0,45.08,45.12,45.07,45.09,93886.0
2025-03-25 15:20:00,45.09,45.09,45.05,45.05,32579.0,45.09,45.09,45.05,45.05,32579.0
2025-03-25 15:30:00,45.05,45.07,45.02,45.04,82192.0,45.05,45.07,45.02,45.04,82192.0
2025-03-25 15:40:00,45.04,45.08,45.03,45.08,97509.0,45.04,45.08,45.03,45.08,97509.0
2025-03-25 15:50:00,45.07,45.07,45.0,45.03,282992.0,45.07,45.07,45.0,45.03,282992.0
2025-03-26 09:30:00,45.27,45.28,45.04,45.24,201548.0,45.27,45.28,45.04,45.24,201548.0
2025-03-26 09:40:00,45.28,45.28,44.94,44.96,86618.0,45.28,45.28,44.94,44.96,86618.0
2025-03-26 09:50:00,44.96,44.98,44.74,44.78,121116.0,44.96,44.98,44.74,44.78,121116.0
2025-03-26 10:00:00,44.78,44.91,44.78,44.86,168592.0,44.78,44.91,44.78,44.86,168592.0
2025-03-26 10:10:00,44.85,44.89,44.76,44.78,147690.0,44.85,44.89,44.76,44.78,147690.0
2025-03-26 10:20:00,44.77,44.79,44.66,44.72,126256.0,44.77,44.79,44.66,44.72,126256.0
2025-03-26 10:30:00,44.72,44.95,44.72,44.95,60842.0,44.72,44.95,44.72,44.95,60842.0
2025-03-26 10:40:00,44.94,45.03,44.91,44.96,58757.0,44.94,45.03,44.91,44.96,58757.0
2025-03-26 10:50:00,44.97,45.03,44.93,44.99,81893.0,44.97,45.03,44.93,44.99,81893.0
2025-03-26 11:00:00,44.98,45.1,44.96,45.08,136900.0,44.98,45.1,44.96,45.08,136900.0
2025-03-26 11:10:00,45.08,45.12,45.05,45.07,38113.0,45.08,45.12,45.05,45.07,38113.0
2025-03-26 11:20:00,45.08,45.08,44.96,44.97,73304.0,45.08,45.08,44.96,44.97,73304.0
2025-03-26 11:30:00,44.98,45.02,44.95,45.01,34009.0,44.98,45.02,44.95,45.01,34009.0
2025-03-26 11:40:00,45.01,45.01,44.92,44.94,33277.0,45.01,45.01,44.92,44.94,33277.0
2025-03-26 11:50:00,44.93,44.93,44.77,44.83,94701.0,44.93,44.93,44.77,44.83,94701.0
2025-03-26 12:00:00,44.83,44.87,44.82,44.86,27613.0,44.83,44.87,44.82,44.86,27613.0
2025-03-26 12:10:00,44.85,44.87,44.83,44.84,16672.0,44.85,44.87,44.83,44.84,16672.0
2025-03-26 12:20:00,44.83,44.91,44.83,44.89,23514.0,44.83,44.91,44.83,44.89,23514.0
2025-03-26 12:30:00,44.9,44.95,44.9,44.91,40187.0,44.9,44.95,44.9,44.91,40187.0
2025-03-26 12:40:00,44.91,44.93,44.88,44.9,33962.0,44.91,44.93,44.88,44.9,33962.0
2025-03-26 12:50:00,44.9,44.9,44.81,44.81,36766.0,44.9,44.9,44.81,44.81,36766.0
2025-03-26 13:00:00,44.81,44.84,44.79,44.84,31560.0,44.81,44.84,44.79,44.84,31560.0
2025-03-26 13:10:00,44.84,44.85,44.78,44.8,28893.0,44.84,44.85,44.78,44.8,28893.0
2025-03-26 13:20:00,44.8,44.83,44.78,44.78,14856.0,44.8,44.83,44.78,44.78,14856.0
2025-03-26 13:30:00,44.77,44.77,44.73,44.74,47398.0,44.77,44.77,44.73,44.74,47398.0
2025-03-26 13:40:00,44.74,44.8,44.72,44.73,50766.0,44.74,44.8,44.72,44.73,50766.0
2025-03-26 13:50:00,44.74,44.76,44.73,44.73,18084.0,44.74,44.76,44.73,44.73,18084.0
2025-03-26 14:00:00,44.74,44.78,44.73,44.76,33483.0,44.74,44.78,44.73,44.76,33483.0
2025-03-26 14:10:00,44.75,44.77,44.74,44.74,21028.0,44.75,44.77,44.74,44.74,21028.0
2025-03-26 14:20:00,44.73,44.76,44.73,44.76,31238.0,44.73,44.76,44.73,44.76,31238.0
2025-03-26 14:30:00,44.76,44.76,44.7,44.73,29617.0,44.76,44.76,44.7,44.73,29617.0
2025-03-26 14:40:00,44.73,44.74,44.59,44.61,31322.0,44.73,44.74,44.59,44.61,31322.0
2025-03-26 14:50:00,44.61,44.62,44.57,44.58,41359.0,44.61,44.62,44.57,44.58,41359.0
2025-03-26 15:00:00,44.59,44.64,44.59,44.59,41674.0,44.59,44.64,44.59,44.59,41674.0
2025-03-26 15:10:00,44.59,44.62,44.57,44.62,90326.0,44.59,44.62,44.57,44.62,90326.0
2025-03-26 15:20:00,44.62,44.66,44.59,44.6,121423.0,44.62,44.66,44.59,44.6,121423.0
2025-03-26 15:30:00,44.6,44.62,44.56,44.61,92008.0,44.6,44.62,44.56,44.61,92008.0
2025-03-26 15:40:00,44.6,44.67,44.6,44.67,82219.0,44.6,44.67,44.6,44.67,82219.0
2025-03-26 15:50:00,44.67,44.73,44.64,44.69,165219.0,44.67,44.73,44.64,44.69,165219.0
2025-03-27 09:30:00,45.23,45.23,44.95,45.05,242526.0,45.23,45.23,44.95,45.05,242526.0
2025-03-27 09:40:00,45.04,45.17,44.93,45.09,64396.0,45.04,45.17,44.93,45.09,64396.0
2025-03-27 09:50:00,45.08,45.43,45.08,45.42,81151.0,45.08,45.43,45.08,45.42,81151.0
2025-03-27 10:00:00,45.41,45.64,45.4,45.47,154407.0,45.41,45.64,45.4,45.47,154407.0
2025-03-27 10:10:00,45.46,45.5,45.4,45.5,56342.0,45.46,45.5,45.4,45.5,56342.0
2025-03-27 10:20:00,45.51,45.51,45.4,45.48,59327.0,45.51,45.51,45.4,45.48,59327.0
2025-03-27 10:30:00,45.48,45.68,45.44,45.64,138457.0,45.48,45.68,45.44,45.64,138457.0
2025-03-27 10:40:00,45.63,45.79,45.62,45.79,97187.0,45.63,45.79,45.62,45.79,97187.0
2025-03-27 10:50:00,45.8,45.81,45.71,45.79,106258.0,45.8,45.81,45.71,45.79,106258.0
2025-03-27 11:00:00,45.8,45.8,45.67,45.69,88046.0,45.8,45.8,45.67,45.69,88046.0
2025-03-27 11:10:00,45.68,45.85,45.68,45.83,61621.0,45.68,45.85,45.68,45.83,61621.0
2025-03-27 11:20:00,45.83,45.84,45.77,45.79,68558.0,45.83,45.84,45.77,45.79,68558.0
2025-03-27 11:30:00,45.78,45.88,45.77,45.82,85550.0,45.78,45.88,45.77,45.82,85550.0
2025-03-27 11:40:00,45.84,45.89,45.83,45.84,58619.0,45.84,45.89,45.83,45.84,58619.0
2025-03-27 11:50:00,45.83,45.87,45.6,45.6,95732.0,45.83,45.87,45.6,45.6,95732.0
2025-03-27 12:00:00,45.6,45.64,45.5,45.6,81311.0,45.6,45.64,45.5,45.6,81311.0
2025-03-27 12:10:00,45.59,45.62,45.54,45.59,26637.0,45.59,45.62,45.54,45.59,26637.0
2025-03-27 12:20:00,45.59,45.62,45.54,45.54,26092.0,45.59,45.62,45.54,45.54,26092.0
2025-03-27 12:30:00,45.54,45.59,45.54,45.57,38603.0,45.54,45.59,45.54,45.57,38603.0
2025-03-27 12:40:00,45.56,45.56,45.46,45.46,32120.0,45.56,45.56,45.46,45.46,32120.0
2025-03-27 12:50:00,45.45,45.45,45.38,45.42,45044.0,45.45,45.45,45.38,45.42,45044.0
2025-03-27 13:00:00,45.42,45.5,45.4,45.49,31484.0,45.42,45.5,45.4,45.49,31484.0
2025-03-27 13:10:00,45.49,45.53,45.48,45.5,41835.0,45.49,45.53,45.48,45.5,41835.0
2025-03-27 13:20:00,45.49,45.52,45.35,45.35,45547.0,45.49,45.52,45.35,45.35,45547.0
2025-03-27 13:30:00,45.35,45.41,45.34,45.39,31126.0,45.35,45.41,45.34,45.39,31126.0
2025-03-27 13:40:00,45.39,45.47,45.39,45.47,57025.0,45.39,45.47,45.39,45.47,57025.0
2025-03-27 13:50:00,45.5,45.5,45.38,45.38,31740.0,45.5,45.5,45.38,45.38,31740.0
2025-03-27 14:00:00,45.38,45.49,45.38,45.49,30770.0,45.38,45.49,45.38,45.49,30770.0
2025-03-27 14:10:00,45.49,45.51,45.46,45.48,28938.0,45.49,45.51,45.46,45.48,28938.0
2025-03-27 14:20:00,45.48,45.48,45.4,45.4,40171.0,45.48,45.48,45.4,45.4,40171.0
2025-03-27 14:30:00,45.4,45.47,45.4,45.46,51875.0,45.4,45.47,45.4,45.46,51875.0
2025-03-27 14:40:00,45.45,45.49,45.45,45.46,20459.0,45.45,45.49,45.45,45.46,20459.0
2025-03-27 14:50:00,45.46,45.49,45.39,45.39,27561.0,45.46,45.49,45.39,45.39,27561.0
2025-03-27 15:00:00,45.39,45.52,45.39,45.52,36855.0,45.39,45.52,45.39,45.52,36855.0
2025-03-27 15:10:00,45.52,45.58,45.52,45.57,42515.0,45.52,45.58,45.52,45.57,42515.0
2025-03-27 15:20:00,45.56,45.67,45.55,45.67,69321.0,45.56,45.67,45.55,45.67,69321.0
2025-03-27 15:30:00,45.66,45.66,45.59,45.66,74591.0,45.66,45.66,45.59,45.66,74591.0
2025-03-27 15:40:00,45.66,45.67,45.63,45.66,64017.0,45.66,45.67,45.63,45.66,64017.0
2025-03-27 15:50:00,45.66,45.76,45.62,45.73,384923.0,45.66,45.76,45.62,45.73,384923.0
2025-03-28 09:30:00,46.05,46.35,46.02,46.07,651491.0,46.05,46.35,46.02,46.07,651491.0
2025-03-28 09:40:00,46.06,46.47,46.06,46.45,252311.0,46.06,46.47,46.06,46.45,252311.0
2025-03-28 09:50:00,46.46,46.73,46.46,46.67,299180.0,46.46,46.73,46.46,46.67,299180.0
2025-03-28 10:00:00,46.66,46.94,46.53,46.53,279911.0,46.66,46.94,46.53,46.53,279911.0
2025-03-28 10:10:00,46.55,46.57,46.26,46.29,195251.0,46.55,46.57,46.26,46.29,195251.0
2025-03-28 10:20:00,46.3,46.37,46.05,46.06,142682.0,46.3,46.37,46.05,46.06,142682.0
2025-03-28 10:30:00,46.05,46.05,45.75,45.85,357528.0,46.05,46.05,45.75,45.85,357528.0
2025-03-28 10:40:00,45.83,45.96,45.72,45.96,147678.0,45.83,45.96,45.72,45.96,147678.0
2025-03-28 10:50:00,45.97,46.01,45.86,45.89,131491.0,45.97,46.01,45.86,45.89,131491.0
2025-03-28 11:00:00,45.88,45.94,45.81,45.9,108955.0,45.88,45.94,45.81,45.9,108955.0
2025-03-28 11:10:00,45.9,46.13,45.9,46.12,75904.0,45.9,46.13,45.9,46.12,75904.0
2025-03-28 11:20:00,46.12,46.2,46.09,46.14,73600.0,46.12,46.2,46.09,46.14,73600.0
2025-03-28 11:30:00,46.13,46.15,46.06,46.13,42516.0,46.13,46.15,46.06,46.13,42516.0
2025-03-28 11:40:00,46.15,46.15,46.03,46.12,100177.0,46.15,46.15,46.03,46.12,100177.0
2025-03-28 11:50:00,46.12,46.12,45.98,45.98,53612.0,46.12,46.12,45.98,45.98,53612.0
2025-03-28 12:00:00,45.97,46.1,45.97,46.03,78171.0,45.97,46.1,45.97,46.03,78171.0
2025-03-28 12:10:00,46.04,46.04,45.84,45.9,143660.0,46.04,46.04,45.84,45.9,143660.0
2025-03-28 12:20:00,45.91,45.91,45.77,45.83,130545.0,45.91,45.91,45.77,45.83,130545.0
2025-03-28 12:30:00,45.84,45.88,45.82,45.84,50054.0,45.84,45.88,45.82,45.84,50054.0
2025-03-28 12:40:00,45.84,45.88,45.76,45.8,55269.0,45.84,45.88,45.76,45.8,55269.0
2025-03-28 12:50:00,45.79,45.84,45.74,45.76,86460.0,45.79,45.84,45.74,45.76,86460.0
2025-03-28 13:00:00,45.77,45.8,45.68,45.68,113886.0,45.77,45.8,45.68,45.68,113886.0
2025-03-28 13:10:00,45.67,45.72,45.61,45.68,91741.0,45.67,45.72,45.61,45.68,91741.0
2025-03-28 13:20:00,45.68,45.69,45.59,45.59,52880.0,45.68,45.69,45.59,45.59,52880.0
2025-03-28 13:30:00,45.59,45.6,45.48,45.49,86199.0,45.59,45.6,45.48,45.49,86199.0
2025-03-28 13:40:00,45.49,45.52,45.45,45.47,62404.0,45.49,45.52,45.45,45.47,62404.0
2025-03-28 13:50:00,45.45,45.58,45.45,45.58,82842.0,45.45,45.58,45.45,45.58,82842.0
2025-03-28 14:00:00,45.58,45.74,45.58,45.74,69753.0,45.58,45.74,45.58,45.74,69753.0
2025-03-28 14:10:00,45.74,45.78,45.69,45.73,81456.0,45.74,45.78,45.69,45.73,81456.0
2025-03-28 14:20:00,45.73,45.74,45.59,45.6,77961.0,45.73,45.74,45.59,45.6,77961.0
2025-03-28 14:30:00,45.6,45.62,45.52,45.53,52658.0,45.6,45.62,45.52,45.53,52658.0
2025-03-28 14:40:00,45.52,45.61,45.49,45.58,42588.0,45.52,45.61,45.49,45.58,42588.0
2025-03-28 14:50:00,45.59,45.67,45.58,45.66,66313.0,45.59,45.67,45.58,45.66,66313.0
2025-03-28 15:00:00,45.67,45.77,45.67,45.77,31817.0,45.67,45.77,45.67,45.77,31817.0
2025-03-28 15:10:00,45.77,45.77,45.72,45.77,43431.0,45.77,45.77,45.72,45.77,43431.0
2025-03-28 15:20:00,45.77,45.8,45.73,45.75,47131.0,45.77,45.8,45.73,45.75,47131.0
2025-03-28 15:30:00,45.75,45.76,45.65,45.65,69745.0,45.75,45.76,45.65,45.65,69745.0
2025-03-28 15:40:00,45.65,45.67,45.53,45.63,65106.0,45.65,45.67,45.53,45.63,65106.0
2025-03-28 15:50:00,45.66,45.66,45.52,45.58,360040.0,45.66,45.66,45.52,45.58,360040.0
2025-03-31 09:30:00,46.03,46.03,44.92,44.93,578872.0,46.03,46.03,44.92,44.93,578872.0
2025-03-31 09:40:00,44.93,44.93,44.51,44.79,260646.0,44.93,44.93,44.51,44.79,260646.0
2025-03-31 09:50:00,44.79,45.41,44.76,45.37,261782.0,44.79,45.41,44.76,45.37,261782.0
2025-03-31 10:00:00,45.37,45.7,45.35,45.63,181075.0,45.37,45.7,45.35,45.63,181075.0
2025-03-31 10:10:00,45.63,45.68,45.23,45.26,121808.0,45.63,45.68,45.23,45.26,121808.0
2025-03-31 10:20:00,45.27,45.35,45.15,45.2,149843.0,45.27,45.35,45.15,45.2,149843.0
2025-03-31 10:30:00,45.21,45.51,45.17,45.51,186655.0,45.21,45.51,45.17,45.51,186655.0
2025-03-31 10:40:00,45.51,45.64,45.48,45.58,109329.0,45.51,45.64,45.48,45.58,109329.0
2025-03-31 10:50:00,45.57,45.6,45.48,45.55,82042.0,45.57,45.6,45.48,45.55,82042.0
2025-03-31 11:00:00,45.57,45.72,45.53,45.71,78256.0,45.57,45.72,45.53,45.71,78256.0
2025-03-31 11:10:00,45.71,45.75,45.66,45.67,87637.0,45.71,45.75,45.66,45.67,87637.0
2025-03-31 11:20:00,45.67,45.74,45.63,45.63,106733.0,45.67,45.74,45.63,45.63,106733.0
2025-03-31 11:30:00,45.62,45.63,45.55,45.59,153418.0,45.62,45.63,45.55,45.59,153418.0
2025-03-31 11:40:00,45.59,45.62,45.49,45.53,96350.0,45.59,45.62,45.49,45.53,96350.0
2025-03-31 11:50:00,45.53,45.55,45.46,45.47,46814.0,45.53,45.55,45.46,45.47,46814.0
2025-03-31 12:00:00,45.47,45.59,45.47,45.51,82636.0,45.47,45.59,45.47,45.51,82636.0
2025-03-31 12:10:00,45.51,45.54,45.41,45.54,80046.0,45.51,45.54,45.41,45.54,80046.0
2025-03-31 12:20:00,45.54,45.61,45.5,45.6,70387.0,45.54,45.61,45.5,45.6,70387.0
2025-03-31 12:30:00,45.6,45.7,45.55,45.7,84118.0,45.6,45.7,45.55,45.7,84118.0
2025-03-31 12:40:00,45.7,45.87,45.7,45.85,98257.0,45.7,45.87,45.7,45.85,98257.0
2025-03-31 12:50:00,45.85,45.85,45.68,45.69,65038.0,45.85,45.85,45.68,45.69,65038.0
2025-03-31 13:00:00,45.68,45.74,45.63,45.74,82287.0,45.68,45.74,45.63,45.74,82287.0
2025-03-31 13:10:00,45.74,45.78,45.71,45.72,92609.0,45.74,45.78,45.71,45.72,92609.0
2025-03-31 13:20:00,45.71,45.71,45.65,45.68,67828.0,45.71,45.71,45.65,45.68,67828.0
2025-03-31 13:30:00,45.67,45.7,45.64,45.7,89744.0,45.67,45.7,45.64,45.7,89744.0
2025-03-31 13:40:00,45.71,45.73,45.68,45.7,49901.0,45.71,45.73,45.68,45.7,49901.0
2025-03-31 13:50:00,45.7,45.76,45.69,45.72,65606.0,45.7,45.76,45.69,45.72,65606.0
2025-03-31 14:00:00,45.71,45.88,45.69,45.88,43221.0,45.71,45.88,45.69,45.88,43221.0
2025-03-31 14:10:00,45.89,45.94,45.84,45.94,73356.0,45.89,45.94,45.84,45.94,73356.0
2025-03-31 14:20:00,45.94,45.98,45.94,45.97,36201.0,45.94,45.98,45.94,45.97,36201.0
2025-03-31 14:30:00,45.97,46.05,45.96,46.03,56115.0,45.97,46.05,45.96,46.03,56115.0
2025-03-31 14:40:00,46.02,46.07,45.87,45.94,96366.0,46.02,46.07,45.87,45.94,96366.0
2025-03-31 14:50:00,45.93,45.98,45.83,45.83,71051.0,45.93,45.98,45.83,45.83,71051.0
2025-03-31 15:00:00,45.84,45.95,45.84,45.92,54344.0,45.84,45.95,45.84,45.92,54344.0
2025-03-31 15:10:00,45.94,45.99,45.92,45.97,24540.0,45.94,45.99,45.92,45.97,24540.0
2025-03-31 15:20:00,45.98,46.02,45.88,45.89,63058.0,45.98,46.02,45.88,45.89,63058.0
2025-03-31 15:30:00,45.88,46.06,45.86,46.0,69005.0,45.88,46.06,45.86,46.0,69005.0
2025-03-31 15:40:00,46.0,46.09,45.99,46.04,81865.0,46.0,46.09,45.99,46.04,81865.0
2025-03-31 15:50:00,46.04,46.06,45.84,45.98,377440.0,46.04,46.06,45.84,45.98,377440.0
2025-04-01 09:30:00,45.93,46.16,45.68,45.89,340205.0,45.93,46.16,45.68,45.89,340205.0
2025-04-01 09:40:00,45.9,46.16,45.89,46.08,106612.0,45.9,46.16,45.89,46.08,106612.0
2025-04-01 09:50:00,46.07,46.11,45.93,46.04,75640.0,46.07,46.11,45.93,46.04,75640.0
2025-04-01 10:00:00,46.06,46.12,45.86,45.91,102310.0,46.06,46.12,45.86,45.91,102310.0
2025-04-01 10:10:00,45.92,45.96,45.69,45.73,176029.0,45.92,45.96,45.69,45.73,176029.0
2025-04-01 10:20:00,45.72,45.76,45.58,45.64,128058.0,45.72,45.76,45.58,45.64,128058.0
2025-04-01 10:30:00,45.61,45.85,45.61,45.77,92796.0,45.61,45.85,45.61,45.77,92796.0
2025-04-01 10:40:00,45.76,45.92,45.74,45.86,61126.0,45.76,45.92,45.74,45.86,61126.0
2025-04-01 10:50:00,45.88,45.98,45.87,45.93,113759.0,45.88,45.98,45.87,45.93,113759.0
2025-04-01 11:00:00,45.93,46.1,45.93,46.07,54427.0,45.93,46.1,45.93,46.07,54427.0
2025-04-01 11:10:00,46.05,46.22,46.02,46.17,74150.0,46.05,46.22,46.02,46.17,74150.0
2025-04-01 11:20:00,46.16,46.25,46.11,46.16,72249.0,46.16,46.25,46.11,46.16,72249.0
2025-04-01 11:30:00,46.16,46.24,46.12,46.17,56260.0,46.16,46.24,46.12,46.17,56260.0
2025-04-01 11:40:00,46.18,46.18,46.05,46.06,117237.0,46.18,46.18,46.05,46.06,117237.0
2025-04-01 11:50:00,46.07,46.07,45.86,45.86,137907.0,46.07,46.07,45.86,45.86,137907.0
2025-04-01 12:00:00,45.86,45.93,45.77,45.78,71249.0,45.86,45.93,45.77,45.78,71249.0
2025-04-01 12:10:00,45.79,45.81,45.67,45.73,72906.0,45.79,45.81,45.67,45.73,72906.0
2025-04-01 12:20:00,45.73,45.84,45.62,45.62,68239.0,45.73,45.84,45.62,45.62,68239.0
2025-04-01 12:30:00,45.62,45.64,45.44,45.54,113406.0,45.62,45.64,45.44,45.54,113406.0
2025-04-01 12:40:00,45.54,45.55,45.37,45.48,84418.0,45.54,45.55,45.37,45.48,84418.0
2025-04-01 12:50:00,45.48,45.48,45.35,45.37,100772.0,45.48,45.48,45.35,45.37,100772.0
2025-04-01 13:00:00,45.37,45.44,45.34,45.42,52847.0,45.37,45.44,45.34,45.42,52847.0
2025-04-01 13:10:00,45.41,45.45,45.38,45.38,52186.0,45.41,45.45,45.38,45.38,52186.0
2025-04-01 13:20:00,45.38,45.53,45.38,45.52,58969.0,45.38,45.53,45.38,45.52,58969.0
2025-04-01 13:30:00,45.51,45.57,45.51,45.55,45593.0,45.51,45.57,45.51,45.55,45593.0
2025-04-01 13:40:00,45.56,45.6,45.54,45.59,17652.0,45.56,45.6,45.54,45.59,17652.0
2025-04-01 13:50:00,45.59,45.61,45.52,45.52,20100.0,45.59,45.61,45.52,45.52,20100.0
2025-04-01 14:00:00,45.52,45.52,45.42,45.44,47557.0,45.52,45.52,45.42,45.44,47557.0
2025-04-01 14:10:00,45.44,45.47,45.35,45.45,46641.0,45.44,45.47,45.35,45.45,46641.0
2025-04-01 14:20:00,45.46,45.49,45.42,45.46,45329.0,45.46,45.49,45.42,45.46,45329.0
2025-04-01 14:30:00,45.45,45.53,45.45,45.45,46526.0,45.45,45.53,45.45,45.45,46526.0
2025-04-01 14:40:00,45.45,45.48,45.43,45.46,64239.0,45.45,45.48,45.43,45.46,64239.0
2025-04-01 14:50:00,45.46,45.48,45.41,45.46,51537.0,45.46,45.48,45.41,45.46,51537.0
2025-04-01 15:00:00,45.45,45.52,45.45,45.5,61904.0,45.45,45.52,45.45,45.5,61904.0
2025-04-01 15:10:00,45.49,45.6,45.46,45.59,94339.0,45.49,45.6,45.46,45.59,94339.0
2025-04-01 15:20:00,45.6,45.65,45.59,45.6,59009.0,45.6,45.65,45.59,45.6,59009.0
2025-04-01 15:30:00,45.59,45.65,45.58,45.63,85247.0,45.59,45.65,45.58,45.63,85247.0
2025-04-01 15:40:00,45.62,45.68,45.61,45.66,79974.0,45.62,45.68,45.61,45.66,79974.0
2025-04-01 15:50:00,45.66,45.81,45.66,45.81,457346.0,45.66,45.81,45.66,45.81,457346.0
2025-04-02 09:30:00,45.75,46.01,45.51,45.77,255311.0,45.75,46.01,45.51,45.77,255311.0
2025-04-02 09:40:00,45.74,45.74,45.34,45.36,150541.0,45.74,45.74,45.34,45.36,150541.0
2025-04-02 09:50:00,45.37,45.37,45.12,45.2,126024.0,45.37,45.37,45.12,45.2,126024.0
2025-04-02 10:00:00,45.18,45.47,45.17,45.44,165159.0,45.18,45.47,45.17,45.44,165159.0
2025-04-02 10:10:00,45.44,45.59,45.38,45.58,92347.0,45.44,45.59,45.38,45.58,92347.0
2025-04-02 10:20:00,45.56,45.62,45.54,45.55,33758.0,45.56,45.62,45.54,45.55,33758.0
2025-04-02 10:30:00,45.54,45.67,45.54,45.66,128452.0,45.54,45.67,45.54,45.66,128452.0
2025-04-02 10:40:00,45.65,45.72,45.65,45.72,71341.0,45.65,45.72,45.65,45.72,71341.0
2025-04-02 10:50:00,45.73,45.74,45.57,45.58,71160.0,45.73,45.74,45.57,45.58,71160.0
2025-04-02 11:00:00,45.57,45.6,45.51,45.59,94695.0,45.57,45.6,45.51,45.59,94695.0
2025-04-02 11:10:00,45.59,45.68,45.53,45.68,37155.0,45.59,45.68,45.53,45.68,37155.0
2025-04-02 11:20:00,45.69,45.72,45.62,45.7,42080.0,45.69,45.72,45.62,45.7,42080.0
2025-04-02 11:30:00,45.69,45.8,45.68,45.75,36868.0,45.69,45.8,45.68,45.75,36868.0
2025-04-02 11:40:00,45.75,45.75,45.6,45.63,32037.0,45.75,45.75,45.6,45.63,32037.0
2025-04-02 11:50:00,45.62,45.64,45.61,45.63,37940.0,45.62,45.64,45.61,45.63,37940.0
2025-04-02 12:00:00,45.63,45.75,45.62,45.75,29208.0,45.63,45.75,45.62,45.75,29208.0
2025-04-02 12:10:00,45.74,45.86,45.74,45.8,34213.0,45.74,45.86,45.74,45.8,34213.0
2025-04-02 12:20:00,45.79,45.9,45.78,45.9,76064.0,45.79,45.9,45.78,45.9,76064.0
2025-04-02 12:30:00,45.9,45.91,45.82,45.83,84551.0,45.9,45.91,45.82,45.83,84551.0
2025-04-02 12:40:00,45.83,45.85,45.8,45.84,40612.0,45.83,45.85,45.8,45.84,40612.0
2025-04-02 12:50:00,45.84,45.9,45.81,45.86,49970.0,45.84,45.9,45.81,45.86,49970.0
2025-04-02 13:00:00,45.86,45.92,45.84,45.88,56681.0,45.86,45.92,45.84,45.88,56681.0
2025-04-02 13:10:00,45.87,45.88,45.81,45.83,59115.0,45.87,45.88,45.81,45.83,59115.0
2025-04-02 13:20:00,45.84,45.84,45.75,45.77,87410.0,45.84,45.84,45.75,45.77,87410.0
2025-04-02 13:30:00,45.77,45.77,45.65,45.68,71054.0,45.77,45.77,45.65,45.68,71054.0
2025-04-02 13:40:00,45.67,45.7,45.59,45.6,62693.0,45.67,45.7,45.59,45.6,62693.0
2025-04-02 13:50:00,45.6,45.65,45.58,45.59,73051.0,45.6,45.65,45.58,45.59,73051.0
2025-04-02 14:00:00,45.59,45.63,45.48,45.5,79838.0,45.59,45.63,45.48,45.5,79838.0
2025-04-02 14:10:00,45.51,45.58,45.49,45.52,41761.0,45.51,45.58,45.49,45.52,41761.0
2025-04-02 14:20:00,45.52,45.52,45.38,45.39,114817.0,45.52,45.52,45.38,45.39,114817.0
2025-04-02 14:30:00,45.38,45.54,45.38,45.51,43337.0,45.38,45.54,45.38,45.51,43337.0
2025-04-02 14:40:00,45.51,45.58,45.48,45.53,79958.0,45.51,45.58,45.48,45.53,79958.0
2025-04-02 14:50:00,45.53,45.53,45.38,45.39,96312.0,45.53,45.53,45.38,45.39,96312.0
2025-04-02 15:00:00,45.39,45.56,45.39,45.51,171303.0,45.39,45.56,45.39,45.51,171303.0
2025-04-02 15:10:00,45.51,45.53,45.45,45.48,79190.0,45.51,45.53,45.45,45.48,79190.0
2025-04-02 15:20:00,45.49,45.59,45.49,45.59,89390.0,45.49,45.59,45.49,45.59,89390.0
2025-04-02 15:30:00,45.58,45.71,45.58,45.69,79678.0,45.58,45.71,45.58,45.69,79678.0
2025-04-02 15:40:00,45.69,45.74,45.69,45.7,106207.0,45.69,45.74,45.69,45.7,106207.0
2025-04-02 15:50:00,45.7,45.79,45.65,45.79,339694.0,45.7,45.79,45.65,45.79,339694.0
2025-04-03 09:30:00,43.86,45.22,43.53,45.19,897386.0,43.86,45.22,43.53,45.19,897386.0
2025-04-03 09:40:00,45.2,45.29,45.01,45.07,329739.0,45.2,45.29,45.01,45.07,329739.0
2025-04-03 09:50:00,45.06,45.47,45.06,45.17,252255.0,45.06,45.47,45.06,45.17,252255.0
2025-04-03 10:00:00,45.19,45.98,45.19,45.94,377302.0,45.19,45.98,45.19,45.94,377302.0
2025-04-03 10:10:00,45.89,46.36,45.81,46.02,557646.0,45.89,46.36,45.81,46.02,557646.0
2025-04-03 10:20:00,46.02,46.37,45.96,46.32,266780.0,46.02,46.37,45.96,46.32,266780.0
2025-04-03 10:30:00,46.31,46.59,46.22,46.35,341712.0,46.31,46.59,46.22,46.35,341712.0
2025-04-03 10:40:00,46.32,46.66,46.29,46.65,314737.0,46.32,46.66,46.29,46.65,314737.0
2025-04-03 10:50:00,46.65,46.71,46.36,46.41,262072.0,46.65,46.71,46.36,46.41,262072.0
2025-04-03 11:00:00,46.4,46.46,46.17,46.21,201195.0,46.4,46.46,46.17,46.21,201195.0
2025-04-03 11:10:00,46.2,46.34,46.08,46.12,345488.0,46.2,46.34,46.08,46.12,345488.0
2025-04-03 11:20:00,46.11,46.23,46.05,46.1,175373.0,46.11,46.23,46.05,46.1,175373.0
2025-04-03 11:30:00,46.1,46.26,46.1,46.15,157379.0,46.1,46.26,46.1,46.15,157379.0
2025-04-03 11:40:00,46.15,46.34,46.09,46.24,66157.0,46.15,46.34,46.09,46.24,66157.0
2025-04-03 11:50:00,46.22,46.23,46.06,46.2,82287.0,46.22,46.23,46.06,46.2,82287.0
2025-04-03 12:00:00,46.2,46.44,46.01,46.03,116581.0,46.2,46.44,46.01,46.03,116581.0
2025-04-03 12:10:00,46.04,46.24,46.04,46.24,99973.0,46.04,46.24,46.04,46.24,99973.0
2025-04-03 12:20:00,46.23,46.23,46.03,46.11,99191.0,46.23,46.23,46.03,46.11,99191.0
2025-04-03 12:30:00,46.13,46.16,46.01,46.03,83806.0,46.13,46.16,46.01,46.03,83806.0
2025-04-03 12:40:00,46.05,46.17,46.05,46.15,49892.0,46.05,46.17,46.05,46.15,49892.0
2025-04-03 12:50:00,46.17,46.18,45.95,45.98,78285.0,46.17,46.18,45.95,45.98,78285.0
2025-04-03 13:00:00,45.98,46.0,45.8,45.8,88711.0,45.98,46.0,45.8,45.8,88711.0
2025-04-03 13:10:00,45.8,45.88,45.73,45.82,108611.0,45.8,45.88,45.73,45.82,108611.0
2025-04-03 13:20:00,45.87,45.92,45.83,45.84,104221.0,45.87,45.92,45.83,45.84,104221.0
2025-04-03 13:30:00,45.84,45.99,45.83,45.96,93973.0,45.84,45.99,45.83,45.96,93973.0
2025-04-03 13:40:00,45.96,46.0,45.92,45.95,41819.0,45.96,46.0,45.92,45.95,41819.0
2025-04-03 13:50:00,45.94,45.95,45.88,45.88,38640.0,45.94,45.95,45.88,45.88,38640.0
2025-04-03 14:00:00,45.91,45.93,45.71,45.74,68648.0,45.91,45.93,45.71,45.74,68648.0
2025-04-03 14:10:00,45.73,45.81,45.66,45.7,70099.0,45.73,45.81,45.66,45.7,70099.0
2025-04-03 14:20:00,45.7,45.81,45.7,45.78,90382.0,45.7,45.81,45.7,45.78,90382.0
2025-04-03 14:30:00,45.79,45.79,45.64,45.79,83365.0,45.79,45.79,45.64,45.79,83365.0
2025-04-03 14:40:00,45.78,45.87,45.77,45.86,64223.0,45.78,45.87,45.77,45.86,64223.0
2025-04-03 14:50:00,45.88,45.98,45.87,45.94,37334.0,45.88,45.98,45.87,45.94,37334.0
2025-04-03 15:00:00,45.92,46.03,45.91,45.94,38724.0,45.92,46.03,45.91,45.94,38724.0
2025-04-03 15:10:00,45.94,46.03,45.83,45.91,74138.0,45.94,46.03,45.83,45.91,74138.0
2025-04-03 15:20:00,45.9,45.92,45.77,45.78,88886.0,45.9,45.92,45.77,45.78,88886.0
2025-04-03 15:30:00,45.76,45.78,45.59,45.66,122975.0,45.76,45.78,45.59,45.66,122975.0
2025-04-03 15:40:00,45.65,45.75,45.6,45.67,128956.0,45.65,45.75,45.6,45.67,128956.0
2025-04-03 15:50:00,45.66,45.79,45.6,45.73,247737.0,45.66,45.79,45.6,45.73,247737.0
2025-04-04 09:30:00,44.47,44.56,43.61,43.66,942575.0,44.47,44.56,43.61,43.66,942575.0
2025-04-04 09:40:00,43.65,43.7,43.26,43.26,442551.0,43.65,43.7,43.26,43.26,442551.0
2025-04-04 09:50:00,43.26,43.44,43.08,43.19,404636.0,43.26,43.44,43.08,43.19,404636.0
2025-04-04 10:00:00,43.18,43.18,42.57,42.61,505763.0,43.18,43.18,42.57,42.61,505763.0
2025-04-04 10:10:00,42.58,42.76,42.33,42.4,522839.0,42.58,42.76,42.33,42.4,522839.0
2025-04-04 10:20:00,42.41,42.57,42.12,42.14,419434.0,42.41,42.57,42.12,42.14,419434.0
2025-04-04 10:30:00,42.14,42.38,42.03,42.11,434823.0,42.14,42.38,42.03,42.11,434823.0
2025-04-04 10:40:00,42.11,42.17,41.48,41.5,538737.0,42.11,42.17,41.48,41.5,538737.0
2025-04-04 10:50:00,41.49,42.36,41.45,42.21,585514.0,41.49,42.36,41.45,42.21,585514.0
2025-04-04 11:00:00,42.19,42.72,42.17,42.38,379961.0,42.19,42.72,42.17,42.38,379961.0
2025-04-04 11:10:00,42.37,42.79,42.25,42.54,297720.0,42.37,42.79,42.25,42.54,297720.0
2025-04-04 11:20:00,42.57,42.77,42.23,42.3,292864.0,42.57,42.77,42.23,42.3,292864.0
2025-04-04 11:30:00,42.29,42.44,41.9,41.92,294729.0,42.29,42.44,41.9,41.92,294729.0
2025-04-04 11:40:00,41.92,42.16,41.92,42.12,159544.0,41.92,42.16,41.92,42.12,159544.0
2025-04-04 11:50:00,42.1,42.2,41.91,42.01,228172.0,42.1,42.2,41.91,42.01,228172.0
2025-04-04 12:00:00,42.02,42.18,41.97,42.05,107781.0,42.02,42.18,41.97,42.05,107781.0
2025-04-04 12:10:00,42.05,42.26,41.98,42.21,212023.0,42.05,42.26,41.98,42.21,212023.0
2025-04-04 12:20:00,42.2,42.31,42.05,42.26,152834.0,42.2,42.31,42.05,42.26,152834.0
2025-04-04 12:30:00,42.26,42.34,42.04,42.26,167958.0,42.26,42.34,42.04,42.26,167958.0
2025-04-04 12:40:00,42.26,42.45,42.01,42.02,106437.0,42.26,42.45,42.01,42.02,106437.0
2025-04-04 12:50:00,42.01,42.06,41.98,42.01,105173.0,42.01,42.06,41.98,42.01,105173.0
2025-04-04 13:00:00,42.02,42.19,41.98,42.04,104466.0,42.02,42.19,41.98,42.04,104466.0
2025-04-04 13:10:00,42.03,42.07,41.63,41.7,165691.0,42.03,42.07,41.63,41.7,165691.0
2025-04-04 13:20:00,41.69,41.94,41.63,41.85,150374.0,41.69,41.94,41.63,41.85,150374.0
2025-04-04 13:30:00,41.84,42.06,41.78,42.02,219044.0,41.84,42.06,41.78,42.02,219044.0
2025-04-04 13:40:00,42.0,42.16,41.96,42.14,170246.0,42.0,42.16,41.96,42.14,170246.0
2025-04-04 13:50:00,42.13,42.19,42.01,42.19,96303.0,42.13,42.19,42.01,42.19,96303.0
2025-04-04 14:00:00,42.19,42.31,42.01,42.03,140942.0,42.19,42.31,42.01,42.03,140942.0
2025-04-04 14:10:00,42.03,42.04,41.77,41.78,106994.0,42.03,42.04,41.77,41.78,106994.0
2025-04-04 14:20:00,41.78,41.78,41.61,41.64,119908.0,41.78,41.78,41.61,41.64,119908.0
2025-04-04 14:30:00,41.65,41.75,41.61,41.64,143093.0,41.65,41.75,41.61,41.64,143093.0
2025-04-04 14:40:00,41.64,41.76,41.59,41.72,115976.0,41.64,41.76,41.59,41.72,115976.0
2025-04-04 14:50:00,41.7,41.92,41.67,41.83,131482.0,41.7,41.92,41.67,41.83,131482.0
2025-04-04 15:00:00,41.88,41.93,41.68,41.74,105279.0,41.88,41.93,41.68,41.74,105279.0
2025-04-04 15:10:00,41.75,41.97,41.69,41.9,267499.0,41.75,41.97,41.69,41.9,267499.0
2025-04-04 15:20:00,41.9,42.02,41.72,41.79,260233.0,41.9,42.02,41.72,41.79,260233.0
2025-04-04 15:30:00,41.79,42.09,41.76,41.99,307748.0,41.79,42.09,41.76,41.99,307748.0
2025-04-04 15:40:00,41.99,42.05,41.79,41.88,385030.0,41.99,42.05,41.79,41.88,385030.0
2025-04-04 15:50:00,41.88,41.88,41.61,41.67,1020861.0,41.88,41.88,41.61,41.67,1020861.0
2025-04-07 09:30:00,40.59,41.08,40.27,40.61,1037953.0,40.59,41.08,40.27,40.61,1037953.0
2025-04-07 09:40:00,40.62,41.36,40.28,41.21,320849.0,40.62,41.36,40.28,41.21,320849.0
2025-04-07 09:50:00,41.21,42.21,41.2,42.08,436724.0,41.21,42.21,41.2,42.08,436724.0
2025-04-07 10:00:00,42.08,42.28,41.93,42.03,278325.0,42.08,42.28,41.93,42.03,278325.0
2025-04-07 10:10:00,42.03,43.69,42.03,43.35,315563.0,42.03,43.69,42.03,43.35,315563.0
2025-04-07 10:20:00,43.33,43.37,41.87,42.01,400569.0,43.33,43.37,41.87,42.01,400569.0
2025-04-07 10:30:00,42.02,42.49,41.48,41.49,277038.0,42.02,42.49,41.48,41.49,277038.0
2025-04-07 10:40:00,41.49,41.92,41.34,41.8,283059.0,41.49,41.92,41.34,41.8,283059.0
2025-04-07 10:50:00,41.82,42.35,41.76,42.11,163488.0,41.82,42.35,41.76,42.11,163488.0
2025-04-07 11:00:00,42.11,42.54,41.85,41.85,162591.0,42.11,42.54,41.85,41.85,162591.0
2025-04-07 11:10:00,41.85,42.0,41.31,41.78,228600.0,41.85,42.0,41.31,41.78,228600.0
2025-04-07 11:20:00,41.74,41.86,41.08,41.11,219774.0,41.74,41.86,41.08,41.11,219774.0
2025-04-07 11:30:00,41.14,41.6,41.14,41.51,154974.0,41.14,41.6,41.14,41.51,154974.0
2025-04-07 11:40:00,41.48,41.85,41.47,41.63,161441.0,41.48,41.85,41.47,41.63,161441.0
2025-04-07 11:50:00,41.65,41.78,41.52,41.62,94064.0,41.65,41.78,41.52,41.62,94064.0
2025-04-07 12:00:00,41.62,41.68,41.28,41.41,116082.0,41.62,41.68,41.28,41.41,116082.0
2025-04-07 12:10:00,41.38,41.52,41.21,41.43,76835.0,41.38,41.52,41.21,41.43,76835.0
2025-04-07 12:20:00,41.43,41.58,41.19,41.51,73818.0,41.43,41.58,41.19,41.51,73818.0
2025-04-07 12:30:00,41.51,41.66,41.42,41.43,67190.0,41.51,41.66,41.42,41.43,67190.0
2025-04-07 12:40:00,41.41,41.51,41.05,41.11,65052.0,41.41,41.51,41.05,41.11,65052.0
2025-04-07 12:50:00,41.09,41.18,40.92,41.01,100436.0,41.09,41.18,40.92,41.01,100436.0
2025-04-07 13:00:00,40.99,41.67,40.98,41.13,181637.0,40.99,41.67,40.98,41.13,181637.0
2025-04-07 13:10:00,41.2,41.63,41.04,41.57,151874.0,41.2,41.63,41.04,41.57,151874.0
2025-04-07 13:20:00,41.55,41.66,41.41,41.62,148365.0,41.55,41.66,41.41,41.62,148365.0
2025-04-07 13:30:00,41.62,41.8,41.38,41.77,148093.0,41.62,41.8,41.38,41.77,148093.0
2025-04-07 13:40:00,41.78,42.01,41.63,41.85,140206.0,41.78,42.01,41.63,41.85,140206.0
2025-04-07 13:50:00,41.85,42.06,41.75,41.99,78668.0,41.85,42.06,41.75,41.99,78668.0
2025-04-07 14:00:00,42.02,42.15,41.84,41.95,100292.0,42.02,42.15,41.84,41.95,100292.0
2025-04-07 14:10:00,41.94,42.09,41.75,41.93,90672.0,41.94,42.09,41.75,41.93,90672.0
2025-04-07 14:20:00,41.96,42.05,41.6,41.6,44499.0,41.96,42.05,41.6,41.6,44499.0
2025-04-07 14:30:00,41.62,41.94,41.6,41.87,50536.0,41.62,41.94,41.6,41.87,50536.0
2025-04-07 14:40:00,41.86,41.96,41.55,41.63,43384.0,41.86,41.96,41.55,41.63,43384.0
2025-04-07 14:50:00,41.64,41.64,41.25,41.33,100106.0,41.64,41.64,41.25,41.33,100106.0
2025-04-07 15:00:00,41.33,41.63,41.2,41.2,79450.0,41.33,41.63,41.2,41.2,79450.0
2025-04-07 15:10:00,41.19,41.51,41.16,41.47,76878.0,41.19,41.51,41.16,41.47,76878.0
2025-04-07 15:20:00,41.45,41.53,41.31,41.31,99115.0,41.45,41.53,41.31,41.31,99115.0
2025-04-07 15:30:00,41.33,41.82,41.33,41.62,112891.0,41.33,41.82,41.33,41.62,112891.0
2025-04-07 15:40:00,41.62,41.64,41.33,41.46,136675.0,41.62,41.64,41.33,41.46,136675.0
2025-04-07 15:50:00,41.46,41.6,41.35,41.54,381078.0,41.46,41.6,41.35,41.54,381078.0
2025-04-08 09:30:00,43.24,43.52,43.09,43.34,570472.0,43.24,43.52,43.09,43.34,570472.0
2025-04-08 09:40:00,43.34,43.36,42.83,42.93,167928.0,43.34,43.36,42.83,42.93,167928.0
2025-04-08 09:50:00,42.94,43.27,42.84,43.19,133228.0,42.94,43.27,42.84,43.19,133228.0
2025-04-08 10:00:00,43.19,43.51,43.16,43.48,221893.0,43.19,43.51,43.16,43.48,221893.0
2025-04-08 10:10:00,43.49,43.52,43.16,43.26,181485.0,43.49,43.52,43.16,43.26,181485.0
2025-04-08 10:20:00,43.27,43.47,43.09,43.36,161220.0,43.27,43.47,43.09,43.36,161220.0
2025-04-08 10:30:00,43.35,43.49,43.19,43.46,80698.0,43.35,43.49,43.19,43.46,80698.0
2025-04-08 10:40:00,43.45,43.46,43.07,43.17,91574.0,43.45,43.46,43.07,43.17,91574.0
2025-04-08 10:50:00,43.18,43.18,42.84,42.84,70686.0,43.18,43.18,42.84,42.84,70686.0
2025-04-08 11:00:00,42.82,43.0,42.79,42.88,184192.0,42.82,43.0,42.79,42.88,184192.0
2025-04-08 11:10:00,42.89,42.9,42.66,42.85,143789.0,42.89,42.9,42.66,42.85,143789.0
2025-04-08 11:20:00,42.86,42.93,42.75,42.76,97720.0,42.86,42.93,42.75,42.76,97720.0
2025-04-08 11:30:00,42.76,43.16,42.74,43.09,89794.0,42.76,43.16,42.74,43.09,89794.0
2025-04-08 11:40:00,43.11,43.17,42.92,42.94,94662.0,43.11,43.17,42.92,42.94,94662.0
2025-04-08 11:50:00,42.95,43.08,42.79,43.02,73467.0,42.95,43.08,42.79,43.02,73467.0
2025-04-08 12:00:00,43.03,43.06,42.89,43.0,62650.0,43.03,43.06,42.89,43.0,62650.0
2025-04-08 12:10:00,43.06,43.16,42.9,42.92,82840.0,43.06,43.16,42.9,42.92,82840.0
2025-04-08 12:20:00,42.92,42.94,42.77,42.89,73679.0,42.92,42.94,42.77,42.89,73679.0
2025-04-08 12:30:00,42.89,42.96,42.56,42.56,118363.0,42.89,42.96,42.56,42.56,118363.0
2025-04-08 12:40:00,42.56,42.69,42.38,42.59,136854.0,42.56,42.69,42.38,42.59,136854.0
2025-04-08 12:50:00,42.62,42.67,42.33,42.33,99824.0,42.62,42.67,42.33,42.33,99824.0
2025-04-08 13:00:00,42.35,42.39,42.07,42.07,80462.0,42.35,42.39,42.07,42.07,80462.0
2025-04-08 13:10:00,42.08,42.29,41.91,42.2,89552.0,42.08,42.29,41.91,42.2,89552.0
2025-04-08 13:20:00,42.17,42.21,41.89,41.9,102284.0,42.17,42.21,41.89,41.9,102284.0
2025-04-08 13:30:00,41.89,42.22,41.87,42.12,97705.0,41.89,42.22,41.87,42.12,97705.0
2025-04-08 13:40:00,42.14,42.41,42.11,42.25,68073.0,42.14,42.41,42.11,42.25,68073.0
2025-04-08 13:50:00,42.24,42.37,42.15,42.33,51776.0,42.24,42.37,42.15,42.33,51776.0
2025-04-08 14:00:00,42.32,42.38,42.15,42.21,43070.0,42.32,42.38,42.15,42.21,43070.0
2025-04-08 14:10:00,42.22,42.27,42.0,42.23,55456.0,42.22,42.27,42.0,42.23,55456.0
2025-04-08 14:20:00,42.21,42.25,41.92,41.95,51972.0,42.21,42.25,41.92,41.95,51972.0
2025-04-08 14:30:00,41.99,42.59,41.99,42.12,155826.0,41.99,42.59,41.99,42.12,155826.0
2025-04-08 14:40:00,42.13,42.18,41.97,42.12,53002.0,42.13,42.18,41.97,42.12,53002.0
2025-04-08 14:50:00,42.11,42.14,41.91,41.91,40469.0,42.11,42.14,41.91,41.91,40469.0
2025-04-08 15:00:00,41.91,41.95,41.68,41.68,63204.0,41.91,41.95,41.68,41.68,63204.0
2025-04-08 15:10:00,41.66,41.76,41.44,41.49,74044.0,41.66,41.76,41.44,41.49,74044.0
2025-04-08 15:20:00,41.51,41.76,41.47,41.66,105463.0,41.51,41.76,41.47,41.66,105463.0
2025-04-08 15:30:00,41.63,41.63,41.24,41.28,103637.0,41.63,41.63,41.24,41.28,103637.0
2025-04-08 15:40:00,41.24,41.42,41.18,41.19,129620.0,41.24,41.42,41.18,41.19,129620.0
2025-04-08 15:50:00,41.2,41.61,41.2,41.54,684175.0,41.2,41.61,41.2,41.54,684175.0
2025-04-09 09:30:00,43.27,44.16,43.27,44.1,663775.0,43.27,44.16,43.27,44.1,663775.0
2025-04-09 09:40:00,44.1,44.18,43.3,43.67,288066.0,44.1,44.18,43.3,43.67,288066.0
2025-04-09 09:50:00,43.66,44.0,43.59,43.84,188198.0,43.66,44.0,43.59,43.84,188198.0
2025-04-09 10:00:00,43.83,44.07,43.48,43.57,216658.0,43.83,44.07,43.48,43.57,216658.0
2025-04-09 10:10:00,43.55,43.83,43.31,43.68,226988.0,43.55,43.83,43.31,43.68,226988.0
2025-04-09 10:20:00,43.68,43.87,43.44,43.64,143954.0,43.68,43.87,43.44,43.64,143954.0
2025-04-09 10:30:00,43.66,43.8,43.56,43.6,92879.0,43.66,43.8,43.56,43.6,92879.0
2025-04-09 10:40:00,43.57,43.58,43.2,43.23,122238.0,43.57,43.58,43.2,43.23,122238.0
2025-04-09 10:50:00,43.24,43.25,42.78,42.81,146717.0,43.24,43.25,42.78,42.81,146717.0
2025-04-09 11:00:00,42.79,43.23,42.77,43.15,122187.0,42.79,43.23,42.77,43.15,122187.0
2025-04-09 11:10:00,43.16,43.58,43.14,43.55,158858.0,43.16,43.58,43.14,43.55,158858.0
2025-04-09 11:20:00,43.57,43.76,43.54,43.67,92728.0,43.57,43.76,43.54,43.67,92728.0
2025-04-09 11:30:00,43.66,43.73,43.49,43.52,89320.0,43.66,43.73,43.49,43.52,89320.0
2025-04-09 11:40:00,43.51,43.71,43.34,43.61,113585.0,43.51,43.71,43.34,43.61,113585.0
2025-04-09 11:50:00,43.6,43.64,43.43,43.49,84947.0,43.6,43.64,43.43,43.49,84947.0
2025-04-09 12:00:00,43.48,43.54,43.37,43.51,62183.0,43.48,43.54,43.37,43.51,62183.0
2025-04-09 12:10:00,43.51,43.74,43.48,43.69,108435.0,43.51,43.74,43.48,43.69,108435.0
2025-04-09 12:20:00,43.69,43.76,43.6,43.62,83872.0,43.69,43.76,43.6,43.62,83872.0
2025-04-09 12:30:00,43.62,43.79,43.58,43.73,168595.0,43.62,43.79,43.58,43.73,168595.0
2025-04-09 12:40:00,43.73,43.81,43.62,43.79,315646.0,43.73,43.81,43.62,43.79,315646.0
2025-04-09 12:50:00,43.82,43.93,43.73,43.81,116238.0,43.82,43.93,43.73,43.81,116238.0
2025-04-09 13:00:00,43.81,44.14,43.8,43.88,171914.0,43.81,44.14,43.8,43.88,171914.0
2025-04-09 13:10:00,43.9,44.37,43.59,44.31,251701.0,43.9,44.37,43.59,44.31,251701.0
2025-04-09 13:20:00,44.33,45.22,44.04,44.57,677277.0,44.33,45.22,44.04,44.57,677277.0
2025-04-09 13:30:00,44.6,45.08,44.47,44.56,420534.0,44.6,45.08,44.47,44.56,420534.0
2025-04-09 13:40:00,44.53,44.91,44.33,44.77,325326.0,44.53,44.91,44.33,44.77,325326.0
2025-04-09 13:50:00,44.76,44.87,44.47,44.8,337792.0,44.76,44.87,44.47,44.8,337792.0
2025-04-09 14:00:00,44.81,45.03,44.31,44.51,407785.0,44.81,45.03,44.31,44.51,407785.0
2025-04-09 14:10:00,44.5,44.73,44.29,44.33,293394.0,44.5,44.73,44.29,44.33,293394.0
2025-04-09 14:20:00,44.32,44.7,44.27,44.56,254886.0,44.32,44.7,44.27,44.56,254886.0
2025-04-09 14:30:00,44.55,44.72,44.38,44.57,153156.0,44.55,44.72,44.38,44.57,153156.0
2025-04-09 14:40:00,44.55,44.6,44.16,44.39,218745.0,44.55,44.6,44.16,44.39,218745.0
2025-04-09 14:50:00,44.39,44.61,44.31,44.43,288694.0,44.39,44.61,44.31,44.43,288694.0
2025-04-09 15:00:00,44.43,44.97,44.31,44.97,346658.0,44.43,44.97,44.31,44.97,346658.0
2025-04-09 15:10:00,44.96,45.16,44.91,45.15,444190.0,44.96,45.16,44.91,45.15,444190.0
2025-04-09 15:20:00,45.17,45.32,45.01,45.06,246987.0,45.17,45.32,45.01,45.06,246987.0
2025-04-09 15:30:00,45.06,45.14,44.79,44.91,254824.0,45.06,45.14,44.79,44.91,254824.0
2025-04-09 15:40:00,44.91,45.13,44.86,45.06,456575.0,44.91,45.13,44.86,45.06,456575.0
2025-04-09 15:50:00,45.08,45.13,44.79,44.92,893706.0,45.08,45.13,44.79,44.92,893706.0
2025-04-10 09:30:00,45.22,45.85,45.17,45.61,563625.0,45.22,45.85,45.17,45.61,563625.0
2025-04-10 09:40:00,45.59,46.12,45.51,45.97,215354.0,45.59,46.12,45.51,45.97,215354.0
2025-04-10 09:50:00,45.96,46.23,45.71,45.75,214024.0,45.96,46.23,45.71,45.75,214024.0
2025-04-10 10:00:00,45.78,46.25,45.7,46.13,165487.0,45.78,46.25,45.7,46.13,165487.0
2025-04-10 10:10:00,46.15,46.55,46.07,46.53,211536.0,46.15,46.55,46.07,46.53,211536.0
2025-04-10 10:20:00,46.55,46.78,46.47,46.59,227956.0,46.55,46.78,46.47,46.59,227956.0
2025-04-10 10:30:00,46.59,46.98,46.59,46.94,175757.0,46.59,46.98,46.59,46.94,175757.0
2025-04-10 10:40:00,46.95,47.1,46.89,47.05,202742.0,46.95,47.1,46.89,47.05,202742.0
2025-04-10 10:50:00,47.04,47.1,46.85,46.94,213718.0,47.04,47.1,46.85,46.94,213718.0
2025-04-10 11:00:00,46.93,47.15,46.91,47.04,335399.0,46.93,47.15,46.91,47.04,335399.0
2025-04-10 11:10:00,47.03,47.24,47.02,47.11,177255.0,47.03,47.24,47.02,47.11,177255.0
2025-04-10 11:20:00,47.11,47.14,46.86,47.1,208737.0,47.11,47.14,46.86,47.1,208737.0
2025-04-10 11:30:00,47.1,47.23,46.98,47.15,234384.0,47.1,47.23,46.98,47.15,234384.0
2025-04-10 11:40:00,47.15,47.15,46.9,46.91,199962.0,47.15,47.15,46.9,46.91,199962.0
2025-04-10 11:50:00,46.91,46.93,46.37,46.51,151578.0,46.91,46.93,46.37,46.51,151578.0
2025-04-10 12:00:00,46.51,46.67,46.36,46.64,93907.0,46.51,46.67,46.36,46.64,93907.0
2025-04-10 12:10:00,46.63,46.75,46.37,46.44,106395.0,46.63,46.75,46.37,46.44,106395.0
2025-04-10 12:20:00,46.42,46.43,46.15,46.31,88110.0,46.42,46.43,46.15,46.31,88110.0
2025-04-10 12:30:00,46.3,46.85,46.3,46.79,148983.0,46.3,46.85,46.3,46.79,148983.0
2025-04-10 12:40:00,46.78,46.89,46.59,46.85,129285.0,46.78,46.89,46.59,46.85,129285.0
2025-04-10 12:50:00,46.86,47.11,46.82,47.05,133392.0,46.86,47.11,46.82,47.05,133392.0
2025-04-10 13:00:00,47.03,47.3,46.88,46.9,193739.0,47.03,47.3,46.88,46.9,193739.0
2025-04-10 13:10:00,46.91,46.93,46.65,46.84,156314.0,46.91,46.93,46.65,46.84,156314.0
2025-04-10 13:20:00,46.84,46.99,46.66,46.97,113713.0,46.84,46.99,46.66,46.97,113713.0
2025-04-10 13:30:00,46.98,47.25,46.91,47.14,104014.0,46.98,47.25,46.91,47.14,104014.0
2025-04-10 13:40:00,47.17,47.46,47.15,47.22,111342.0,47.17,47.46,47.15,47.22,111342.0
2025-04-10 13:50:00,47.23,47.42,47.13,47.34,94686.0,47.23,47.42,47.13,47.34,94686.0
2025-04-10 14:00:00,47.33,47.48,47.19,47.24,126984.0,47.33,47.48,47.19,47.24,126984.0
2025-04-10 14:10:00,47.25,47.34,47.04,47.29,104166.0,47.25,47.34,47.04,47.29,104166.0
2025-04-10 14:20:00,47.3,47.61,47.3,47.54,118370.0,47.3,47.61,47.3,47.54,118370.0
2025-04-10 14:30:00,47.55,47.62,47.31,47.41,131011.0,47.55,47.62,47.31,47.41,131011.0
2025-04-10 14:40:00,47.45,47.65,47.45,47.53,79772.0,47.45,47.65,47.45,47.53,79772.0
2025-04-10 14:50:00,47.55,47.62,47.26,47.45,111701.0,47.55,47.62,47.26,47.45,111701.0
2025-04-10 15:00:00,47.45,47.61,47.25,47.27,150237.0,47.45,47.61,47.25,47.27,150237.0
2025-04-10 15:10:00,47.27,47.42,47.21,47.4,283616.0,47.27,47.42,47.21,47.4,283616.0
2025-04-10 15:20:00,47.4,47.48,47.09,47.1,250740.0,47.4,47.48,47.09,47.1,250740.0
2025-04-10 15:30:00,47.08,47.33,47.0,47.0,198479.0,47.08,47.33,47.0,47.0,198479.0
2025-04-10 15:40:00,47.01,47.06,46.69,46.9,304212.0,47.01,47.06,46.69,46.9,304212.0
2025-04-10 15:50:00,46.88,47.24,46.88,47.14,518212.0,46.88,47.24,46.88,47.14,518212.0
2025-04-11 09:30:00,48.86,49.79,48.86,49.55,1428646.0,48.86,49.79,48.86,49.55,1428646.0
2025-04-11 09:40:00,49.55,49.94,49.45,49.5,485327.0,49.55,49.94,49.45,49.5,485327.0
2025-04-11 09:50:00,49.51,49.65,49.33,49.5,276787.0,49.51,49.65,49.33,49.5,276787.0
2025-04-11 10:00:00,49.49,49.93,49.43,49.69,313775.0,49.49,49.93,49.43,49.69,313775.0
2025-04-11 10:10:00,49.71,49.82,49.51,49.59,201625.0,49.71,49.82,49.51,49.59,201625.0
2025-04-11 10:20:00,49.59,49.65,49.12,49.18,199890.0,49.59,49.65,49.12,49.18,199890.0
2025-04-11 10:30:00,49.19,49.39,49.01,49.14,213340.0,49.19,49.39,49.01,49.14,213340.0
2025-04-11 10:40:00,49.14,49.54,49.09,49.37,144096.0,49.14,49.54,49.09,49.37,144096.0
2025-04-11 10:50:00,49.36,49.36,49.02,49.18,151166.0,49.36,49.36,49.02,49.18,151166.0
2025-04-11 11:00:00,49.17,49.52,49.11,49.22,182899.0,49.17,49.52,49.11,49.22,182899.0
2025-04-11 11:10:00,49.22,49.31,49.05,49.24,96394.0,49.22,49.31,49.05,49.24,96394.0
2025-04-11 11:20:00,49.24,49.38,49.2,49.35,120902.0,49.24,49.38,49.2,49.35,120902.0
2025-04-11 11:30:00,49.35,49.6,49.32,49.59,326956.0,49.35,49.6,49.32,49.59,326956.0
2025-04-11 11:40:00,49.61,49.77,49.52,49.69,148148.0,49.61,49.77,49.52,49.69,148148.0
2025-04-11 11:50:00,49.69,49.71,49.61,49.69,86804.0,49.69,49.71,49.61,49.69,86804.0
2025-04-11 12:00:00,49.71,49.8,49.61,49.79,102621.0,49.71,49.8,49.61,49.79,102621.0
2025-04-11 12:10:00,49.79,49.87,49.78,49.79,167769.0,49.79,49.87,49.78,49.79,167769.0
2025-04-11 12:20:00,49.79,49.87,49.65,49.68,87055.0,49.79,49.87,49.65,49.68,87055.0
2025-04-11 12:30:00,49.69,49.86,49.69,49.83,125950.0,49.69,49.86,49.69,49.83,125950.0
2025-04-11 12:40:00,49.83,49.87,49.76,49.81,85077.0,49.83,49.87,49.76,49.81,85077.0
2025-04-11 12:50:00,49.8,49.8,49.51,49.6,140054.0,49.8,49.8,49.51,49.6,140054.0
2025-04-11 13:00:00,49.6,49.81,49.6,49.76,102105.0,49.6,49.81,49.6,49.76,102105.0
2025-04-11 13:10:00,49.77,49.8,49.57,49.57,100402.0,49.77,49.8,49.57,49.57,100402.0
2025-04-11 13:20:00,49.57,49.72,49.52,49.61,68574.0,49.57,49.72,49.52,49.61,68574.0
2025-04-11 13:30:00,49.61,49.86,49.53,49.84,118717.0,49.61,49.86,49.53,49.84,118717.0
2025-04-11 13:40:00,49.83,49.96,49.74,49.92,140221.0,49.83,49.96,49.74,49.92,140221.0
2025-04-11 13:50:00,49.91,50.06,49.89,50.01,148615.0,49.91,50.06,49.89,50.01,148615.0
2025-04-11 14:00:00,50.03,50.09,49.96,50.01,98221.0,50.03,50.09,49.96,50.01,98221.0
2025-04-11 14:10:00,50.01,50.1,49.93,50.0,98194.0,50.01,50.1,49.93,50.0,98194.0
2025-04-11 14:20:00,49.99,50.14,49.95,50.13,87754.0,49.99,50.14,49.95,50.13,87754.0
2025-04-11 14:30:00,50.13,50.13,50.0,50.04,105522.0,50.13,50.13,50.0,50.04,105522.0
2025-04-11 14:40:00,50.07,50.08,49.99,50.08,72231.0,50.07,50.08,49.99,50.08,72231.0
2025-04-11 14:50:00,50.08,50.08,49.9,49.93,77294.0,50.08,50.08,49.9,49.93,77294.0
2025-04-11 15:00:00,49.92,50.1,49.88,50.08,172719.0,49.92,50.1,49.88,50.08,172719.0
2025-04-11 15:10:00,50.09,50.13,49.94,50.0,278925.0,50.09,50.13,49.94,50.0,278925.0
2025-04-11 15:20:00,50.0,50.03,49.87,49.93,206984.0,50.0,50.03,49.87,49.93,206984.0
2025-04-11 15:30:00,49.92,49.94,49.77,49.81,280664.0,49.92,49.94,49.77,49.81,280664.0
2025-04-11 15:40:00,49.81,49.91,49.78,49.85,220591.0,49.81,49.91,49.78,49.85,220591.0
2025-04-11 15:50:00,49.85,49.87,49.63,49.71,770418.0,49.85,49.87,49.63,49.71,770418.0
2025-04-14 09:30:00,48.95,49.29,48.43,49.19,1152287.0,48.95,49.29,48.43,49.19,1152287.0
2025-04-14 09:40:00,49.21,49.56,49.19,49.53,143298.0,49.21,49.56,49.19,49.53,143298.0
2025-04-14 09:50:00,49.5,49.82,49.48,49.69,235708.0,49.5,49.82,49.48,49.69,235708.0
2025-04-14 10:00:00,49.75,49.89,49.63,49.88,177318.0,49.75,49.89,49.63,49.88,177318.0
2025-04-14 10:10:00,49.88,49.9,49.73,49.76,139071.0,49.88,49.9,49.73,49.76,139071.0
2025-04-14 10:20:00,49.77,49.95,49.68,49.89,132121.0,49.77,49.95,49.68,49.89,132121.0
2025-04-14 10:30:00,49.9,50.0,49.81,49.89,83188.0,49.9,50.0,49.81,49.89,83188.0
2025-04-14 10:40:00,49.9,50.08,49.86,50.08,76432.0,49.9,50.08,49.86,50.08,76432.0
2025-04-14 10:50:00,50.09,50.13,49.92,49.93,99221.0,50.09,50.13,49.92,49.93,99221.0
2025-04-14 11:00:00,49.94,50.05,49.89,50.0,79892.0,49.94,50.05,49.89,50.0,79892.0
2025-04-14 11:10:00,50.03,50.08,50.01,50.04,92643.0,50.03,50.08,50.01,50.04,92643.0
2025-04-14 11:20:00,50.05,50.06,49.87,49.87,59599.0,50.05,50.06,49.87,49.87,59599.0
2025-04-14 11:30:00,49.88,50.12,49.86,49.89,103548.0,49.88,50.12,49.86,49.89,103548.0
2025-04-14 11:40:00,49.89,49.89,49.65,49.65,146718.0,49.89,49.89,49.65,49.65,146718.0
2025-04-14 11:50:00,49.66,49.73,49.58,49.58,113991.0,49.66,49.73,49.58,49.58,113991.0
2025-04-14 12:00:00,49.58,49.71,49.58,49.65,143171.0,49.58,49.71,49.58,49.65,143171.0
2025-04-14 12:10:00,49.65,49.7,49.5,49.65,183616.0,49.65,49.7,49.5,49.65,183616.0
2025-04-14 12:20:00,49.64,49.76,49.57,49.63,104375.0,49.64,49.76,49.57,49.63,104375.0
2025-04-14 12:30:00,49.62,49.73,49.58,49.73,90445.0,49.62,49.73,49.58,49.73,90445.0
2025-04-14 12:40:00,49.73,49.83,49.73,49.8,30753.0,49.73,49.83,49.73,49.8,30753.0
2025-04-14 12:50:00,49.79,49.81,49.69,49.7,35726.0,49.79,49.81,49.69,49.7,35726.0
2025-04-14 13:00:00,49.68,49.97,49.67,49.72,116756.0,49.68,49.97,49.67,49.72,116756.0
2025-04-14 13:10:00,49.72,49.87,49.72,49.82,25220.0,49.72,49.87,49.72,49.82,25220.0
2025-04-14 13:20:00,49.81,49.89,49.81,49.83,54691.0,49.81,49.89,49.81,49.83,54691.0
2025-04-14 13:30:00,49.83,50.0,49.8,49.96,56937.0,49.83,50.0,49.8,49.96,56937.0
2025-04-14 13:40:00,49.96,49.97,49.89,49.96,30741.0,49.96,49.97,49.89,49.96,30741.0
2025-04-14 13:50:00,49.97,50.03,49.94,49.97,50849.0,49.97,50.03,49.94,49.97,50849.0
2025-04-14 14:00:00,49.99,50.03,49.98,49.99,53136.0,49.99,50.03,49.98,49.99,53136.0
2025-04-14 14:10:00,49.99,50.04,49.96,49.98,26599.0,49.99,50.04,49.96,49.98,26599.0
2025-04-14 14:20:00,50.01,50.06,49.95,50.02,30980.0,50.01,50.06,49.95,50.02,30980.0
2025-04-14 14:30:00,50.02,50.08,49.93,49.96,36977.0,50.02,50.08,49.93,49.96,36977.0
2025-04-14 14:40:00,49.97,50.03,49.95,50.02,20582.0,49.97,50.03,49.95,50.02,20582.0
2025-04-14 14:50:00,50.04,50.14,49.98,50.11,59158.0,50.04,50.14,49.98,50.11,59158.0
2025-04-14 15:00:00,50.1,50.13,50.05,50.12,72780.0,50.1,50.13,50.05,50.12,72780.0
2025-04-14 15:10:00,50.12,50.13,50.06,50.1,55818.0,50.12,50.13,50.06,50.1,55818.0
2025-04-14 15:20:00,50.09,50.13,50.06,50.08,64603.0,50.09,50.13,50.06,50.08,64603.0
2025-04-14 15:30:00,50.07,50.17,50.05,50.15,78727.0,50.07,50.17,50.05,50.15,78727.0
2025-04-14 15:40:00,50.15,50.19,50.08,50.1,62569.0,50.15,50.19,50.08,50.1,62569.0
2025-04-14 15:50:00,50.1,50.1,49.96,49.99,370380.0,50.1,50.1,49.96,49.99,370380.0
2025-04-15 09:30:00,50.44,50.74,49.94,49.94,573532.0,50.44,50.74,49.94,49.94,573532.0
2025-04-15 09:40:00,49.94,50.27,49.9,50.25,315866.0,49.94,50.27,49.9,50.25,315866.0
2025-04-15 09:50:00,50.25,50.28,49.99,50.16,141991.0,50.25,50.28,49.99,50.16,141991.0
2025-04-15 10:00:00,50.16,50.35,50.16,50.31,122014.0,50.16,50.35,50.16,50.31,122014.0
2025-04-15 10:10:00,50.33,50.38,50.16,50.24,172757.0,50.33,50.38,50.16,50.24,172757.0
2025-04-15 10:20:00,50.24,50.45,50.19,50.4,81477.0,50.24,50.45,50.19,50.4,81477.0
2025-04-15 10:30:00,50.39,50.58,50.37,50.44,87956.0,50.39,50.58,50.37,50.44,87956.0
2025-04-15 10:40:00,50.43,50.49,50.27,50.34,113397.0,50.43,50.49,50.27,50.34,113397.0
2025-04-15 10:50:00,50.34,50.47,50.32,50.35,41331.0,50.34,50.47,50.32,50.35,41331.0
2025-04-15 11:00:00,50.34,50.41,50.29,50.33,46734.0,50.34,50.41,50.29,50.33,46734.0
2025-04-15 11:10:00,50.34,50.43,50.31,50.39,55666.0,50.34,50.43,50.31,50.39,55666.0
2025-04-15 11:20:00,50.4,50.43,50.3,50.32,26381.0,50.4,50.43,50.3,50.32,26381.0
2025-04-15 11:30:00,50.33,50.38,50.29,50.32,32786.0,50.33,50.38,50.29,50.32,32786.0
2025-04-15 11:40:00,50.33,50.33,50.16,50.21,28788.0,50.33,50.33,50.16,50.21,28788.0
2025-04-15 11:50:00,50.22,50.3,50.2,50.29,41394.0,50.22,50.3,50.2,50.29,41394.0
2025-04-15 12:00:00,50.3,50.35,50.26,50.29,38687.0,50.3,50.35,50.26,50.29,38687.0
2025-04-15 12:10:00,50.3,50.37,50.29,50.31,33240.0,50.3,50.37,50.29,50.31,33240.0
2025-04-15 12:20:00,50.32,50.35,50.29,50.29,15629.0,50.32,50.35,50.29,50.29,15629.0
2025-04-15 12:30:00,50.28,50.31,50.21,50.24,30000.0,50.28,50.31,50.21,50.24,30000.0
2025-04-15 12:40:00,50.26,50.31,50.25,50.26,22362.0,50.26,50.31,50.25,50.26,22362.0
2025-04-15 12:50:00,50.26,50.26,50.17,50.21,53984.0,50.26,50.26,50.17,50.21,53984.0
2025-04-15 13:00:00,50.22,50.27,50.16,50.25,34839.0,50.22,50.27,50.16,50.25,34839.0
2025-04-15 13:10:00,50.25,50.25,50.16,50.19,34633.0,50.25,50.25,50.16,50.19,34633.0
2025-04-15 13:20:00,50.18,50.21,50.16,50.19,32616.0,50.18,50.21,50.16,50.19,32616.0
2025-04-15 13:30:00,50.19,50.3,50.19,50.28,34377.0,50.19,50.3,50.19,50.28,34377.0
2025-04-15 13:40:00,50.28,50.35,50.28,50.3,28418.0,50.28,50.35,50.28,50.3,28418.0
2025-04-15 13:50:00,50.29,50.3,50.23,50.25,21709.0,50.29,50.3,50.23,50.25,21709.0
2025-04-15 14:00:00,50.25,50.25,50.19,50.23,40480.0,50.25,50.25,50.19,50.23,40480.0
2025-04-15 14:10:00,50.24,50.26,50.22,50.26,34788.0,50.24,50.26,50.22,50.26,34788.0
2025-04-15 14:20:00,50.26,50.26,50.2,50.24,29626.0,50.26,50.26,50.2,50.24,29626.0
2025-04-15 14:30:00,50.24,50.27,50.23,50.25,25606.0,50.24,50.27,50.23,50.25,25606.0
2025-04-15 14:40:00,50.26,50.4,50.26,50.38,47915.0,50.26,50.4,50.26,50.38,47915.0
2025-04-15 14:50:00,50.38,50.42,50.38,50.39,24580.0,50.38,50.42,50.38,50.39,24580.0
2025-04-15 15:00:00,50.38,50.45,50.37,50.44,58421.0,50.38,50.45,50.37,50.44,58421.0
2025-04-15 15:10:00,50.45,50.59,50.45,50.58,47221.0,50.45,50.59,50.45,50.58,47221.0
2025-04-15 15:20:00,50.57,50.59,50.5,50.52,54836.0,50.57,50.59,50.5,50.52,54836.0
2025-04-15 15:30:00,50.52,50.54,50.44,50.45,56025.0,50.52,50.54,50.44,50.45,56025.0
2025-04-15 15:40:00,50.45,50.47,50.41,50.42,91935.0,50.45,50.47,50.41,50.42,91935.0
2025-04-15 15:50:00,50.41,50.53,50.4,50.5,379758.0,50.41,50.53,50.4,50.5,379758.0
2025-04-16 09:30:00,52.46,52.81,52.27,52.28,1323658.0,52.46,52.81,52.27,52.28,1323658.0
2025-04-16 09:40:00,52.26,52.46,52.14,52.4,280885.0,52.26,52.46,52.14,52.4,280885.0
2025-04-16 09:50:00,52.4,52.7,52.4,52.45,258330.0,52.4,52.7,52.4,52.45,258330.0
2025-04-16 10:00:00,52.44,52.64,52.42,52.51,321551.0,52.44,52.64,52.42,52.51,321551.0
2025-04-16 10:10:00,52.51,52.52,52.26,52.43,272692.0,52.51,52.52,52.26,52.43,272692.0
2025-04-16 10:20:00,52.44,52.46,52.31,52.43,162390.0,52.44,52.46,52.31,52.43,162390.0
2025-04-16 10:30:00,52.44,52.5,52.2,52.27,219917.0,52.44,52.5,52.2,52.27,219917.0
2025-04-16 10:40:00,52.28,52.28,51.83,51.86,293545.0,52.28,52.28,51.83,51.86,293545.0
2025-04-16 10:50:00,51.86,51.87,51.72,51.75,236441.0,51.86,51.87,51.72,51.75,236441.0
2025-04-16 11:00:00,51.76,51.83,51.63,51.67,130725.0,51.76,51.83,51.63,51.67,130725.0
2025-04-16 11:10:00,51.67,51.84,51.67,51.76,92817.0,51.67,51.84,51.67,51.76,92817.0
2025-04-16 11:20:00,51.75,52.01,51.74,51.98,130293.0,51.75,52.01,51.74,51.98,130293.0
2025-04-16 11:30:00,51.98,52.1,51.95,52.09,110385.0,51.98,52.1,51.95,52.09,110385.0
2025-04-16 11:40:00,52.08,52.26,52.06,52.2,236559.0,52.08,52.26,52.06,52.2,236559.0
2025-04-16 11:50:00,52.21,52.23,52.1,52.13,139467.0,52.21,52.23,52.1,52.13,139467.0
2025-04-16 12:00:00,52.13,52.15,52.05,52.11,168241.0,52.13,52.15,52.05,52.11,168241.0
2025-04-16 12:10:00,52.12,52.17,52.03,52.04,139126.0,52.12,52.17,52.03,52.04,139126.0
2025-04-16 12:20:00,52.03,52.11,51.99,52.09,133262.0,52.03,52.11,51.99,52.09,133262.0
2025-04-16 12:30:00,52.1,52.17,52.03,52.04,114784.0,52.1,52.17,52.03,52.04,114784.0
2025-04-16 12:40:00,52.04,52.04,51.8,51.88,92577.0,52.04,52.04,51.8,51.88,92577.0
2025-04-16 12:50:00,51.86,51.94,51.84,51.89,70980.0,51.86,51.94,51.84,51.89,70980.0
2025-04-16 13:00:00,51.89,51.94,51.78,51.83,100739.0,51.89,51.94,51.78,51.83,100739.0
2025-04-16 13:10:00,51.81,51.84,51.73,51.84,82822.0,51.81,51.84,51.73,51.84,82822.0
2025-04-16 13:20:00,51.84,51.9,51.81,51.9,64913.0,51.84,51.9,51.81,51.9,64913.0
2025-04-16 13:30:00,51.91,51.91,51.59,51.78,204124.0,51.91,51.91,51.59,51.78,204124.0
2025-04-16 13:40:00,51.77,51.77,51.48,51.53,165637.0,51.77,51.77,51.48,51.53,165637.0
2025-04-16 13:50:00,51.54,51.56,51.28,51.32,181106.0,51.54,51.56,51.28,51.32,181106.0
2025-04-16 14:00:00,51.32,51.68,51.32,51.59,208862.0,51.32,51.68,51.32,51.59,208862.0
2025-04-16 14:10:00,51.61,51.66,51.56,51.63,223730.0,51.61,51.66,51.56,51.63,223730.0
2025-04-16 14:20:00,51.63,51.88,51.63,51.84,234476.0,51.63,51.88,51.63,51.84,234476.0
2025-04-16 14:30:00,51.84,51.86,51.67,51.68,174383.0,51.84,51.86,51.67,51.68,174383.0
2025-04-16 14:40:00,51.68,51.71,51.59,51.7,93780.0,51.68,51.71,51.59,51.7,93780.0
2025-04-16 14:50:00,51.7,51.7,51.56,51.56,110201.0,51.7,51.7,51.56,51.56,110201.0
2025-04-16 15:00:00,51.56,51.67,51.52,51.65,95173.0,51.56,51.67,51.52,51.65,95173.0
2025-04-16 15:10:00,51.65,51.71,51.54,51.55,144833.0,51.65,51.71,51.54,51.55,144833.0
2025-04-16 15:20:00,51.54,51.59,51.48,51.52,154763.0,51.54,51.59,51.48,51.52,154763.0
2025-04-16 15:30:00,51.52,51.67,51.52,51.67,119990.0,51.52,51.67,51.52,51.67,119990.0
2025-04-16 15:40:00,51.67,51.72,51.6,51.72,214557.0,51.67,51.72,51.6,51.72,214557.0
2025-04-16 15:50:00,51.72,51.94,51.72,51.88,495005.0,51.72,51.94,51.72,51.88,495005.0
2025-04-17 09:30:00,51.5,51.5,51.08,51.42,535642.0,51.5,51.5,51.08,51.42,535642.0
2025-04-17 09:40:00,51.42,51.6,51.34,51.41,150593.0,51.42,51.6,51.34,51.41,150593.0
2025-04-17 09:50:00,51.41,51.49,51.24,51.32,106679.0,51.41,51.49,51.24,51.32,106679.0
2025-04-17 10:00:00,51.28,51.28,50.92,50.96,214804.0,51.28,51.28,50.92,50.96,214804.0
2025-04-17 10:10:00,50.95,51.13,50.94,51.0,150792.0,50.95,51.13,50.94,51.0,150792.0
2025-04-17 10:20:00,50.99,51.05,50.65,50.68,139583.0,50.99,51.05,50.65,50.68,139583.0
2025-04-17 10:30:00,50.68,50.73,50.45,50.54,373795.0,50.68,50.73,50.45,50.54,373795.0
2025-04-17 10:40:00,50.55,50.77,50.47,50.61,144693.0,50.55,50.77,50.47,50.61,144693.0
2025-04-17 10:50:00,50.6,50.69,50.37,50.47,150058.0,50.6,50.69,50.37,50.47,150058.0
2025-04-17 11:00:00,50.47,50.71,50.45,50.65,148075.0,50.47,50.71,50.45,50.65,148075.0
2025-04-17 11:10:00,50.66,50.95,50.65,50.94,117991.0,50.66,50.95,50.65,50.94,117991.0
2025-04-17 11:20:00,50.94,50.95,50.73,50.75,77907.0,50.94,50.95,50.73,50.75,77907.0
2025-04-17 11:30:00,50.74,50.78,50.63,50.75,90221.0,50.74,50.78,50.63,50.75,90221.0
2025-04-17 11:40:00,50.75,50.76,50.64,50.67,44517.0,50.75,50.76,50.64,50.67,44517.0
2025-04-17 11:50:00,50.66,50.81,50.66,50.68,68941.0,50.66,50.81,50.66,50.68,68941.0
2025-04-17 12:00:00,50.67,50.84,50.62,50.7,172902.0,50.67,50.84,50.62,50.7,172902.0
2025-04-17 12:10:00,50.71,50.88,50.59,50.87,81441.0,50.71,50.88,50.59,50.87,81441.0
2025-04-17 12:20:00,50.88,50.94,50.84,50.91,83127.0,50.88,50.94,50.84,50.91,83127.0
2025-04-17 12:30:00,50.91,50.99,50.84,50.98,51318.0,50.91,50.99,50.84,50.98,51318.0
2025-04-17 12:40:00,50.99,51.02,50.85,51.02,73647.0,50.99,51.02,50.85,51.02,73647.0
2025-04-17 12:50:00,51.03,51.16,51.03,51.1,77700.0,51.03,51.16,51.03,51.1,77700.0
2025-04-17 13:00:00,51.11,51.12,50.96,51.0,91279.0,51.11,51.12,50.96,51.0,91279.0
2025-04-17 13:10:00,51.0,51.05,50.97,51.01,151518.0,51.0,51.05,50.97,51.01,151518.0
2025-04-17 13:20:00,51.0,51.01,50.91,50.91,101619.0,51.0,51.01,50.91,50.91,101619.0
2025-04-17 13:30:00,50.92,51.0,50.91,51.0,40114.0,50.92,51.0,50.91,51.0,40114.0
2025-04-17 13:40:00,51.0,51.02,50.88,50.98,47361.0,51.0,51.02,50.88,50.98,47361.0
2025-04-17 13:50:00,50.98,51.08,50.97,51.01,33290.0,50.98,51.08,50.97,51.01,33290.0
2025-04-17 14:00:00,51.0,51.13,50.98,51.1,82084.0,51.0,51.13,50.98,51.1,82084.0
2025-04-17 14:10:00,51.11,51.16,51.09,51.16,50875.0,51.11,51.16,51.09,51.16,50875.0
2025-04-17 14:20:00,51.15,51.19,51.1,51.1,73970.0,51.15,51.19,51.1,51.1,73970.0
2025-04-17 14:30:00,51.1,51.19,51.09,51.19,54709.0,51.1,51.19,51.09,51.19,54709.0
2025-04-17 14:40:00,51.19,51.21,51.08,51.12,113804.0,51.19,51.21,51.08,51.12,113804.0
2025-04-17 14:50:00,51.12,51.17,51.08,51.09,47709.0,51.12,51.17,51.08,51.09,47709.0
2025-04-17 15:00:00,51.09,51.11,50.99,51.02,61541.0,51.09,51.11,50.99,51.02,61541.0
2025-04-17 15:10:00,51.02,51.02,50.89,50.92,71043.0,51.02,51.02,50.89,50.92,71043.0
2025-04-17 15:20:00,50.92,50.94,50.76,50.77,55542.0,50.92,50.94,50.76,50.77,55542.0
2025-04-17 15:30:00,50.77,50.97,50.77,50.97,74211.0,50.77,50.97,50.77,50.97,74211.0
2025-04-17 15:40:00,50.96,51.01,50.88,50.9,81902.0,50.96,51.01,50.88,50.9,81902.0
2025-04-17 15:50:00,50.87,51.03,50.86,50.95,393141.0,50.87,51.03,50.86,50.95,393141.0
2025-04-21 09:30:00,52.66,53.24,52.15,52.4,1083571.0,52.66,53.24,52.15,52.4,1083571.0
2025-04-21 09:40:00,52.39,52.58,52.21,52.56,186545.0,52.39,52.58,52.21,52.56,186545.0
2025-04-21 09:50:00,52.59,52.64,52.17,52.2,235864.0,52.59,52.64,52.17,52.2,235864.0
2025-04-21 10:00:00,52.19,52.46,52.12,52.46,152503.0,52.19,52.46,52.12,52.46,152503.0
2025-04-21 10:10:00,52.46,52.47,52.1,52.19,195171.0,52.46,52.47,52.1,52.19,195171.0
2025-04-21 10:20:00,52.19,52.26,51.97,52.16,129938.0,52.19,52.26,51.97,52.16,129938.0
2025-04-21 10:30:00,52.16,52.2,51.88,51.95,236146.0,52.16,52.2,51.88,51.95,236146.0
2025-04-21 10:40:00,51.94,51.95,51.79,51.83,142477.0,51.94,51.95,51.79,51.83,142477.0
2025-04-21 10:50:00,51.82,51.82,51.7,51.78,98451.0,51.82,51.82,51.7,51.78,98451.0
2025-04-21 11:00:00,51.79,51.81,51.44,51.49,93945.0,51.79,51.81,51.44,51.49,93945.0
2025-04-21 11:10:00,51.47,51.67,51.42,51.65,121142.0,51.47,51.67,51.42,51.65,121142.0
2025-04-21 11:20:00,51.65,51.67,51.53,51.65,106050.0,51.65,51.67,51.53,51.65,106050.0
2025-04-21 11:30:00,51.64,51.64,51.48,51.59,107016.0,51.64,51.64,51.48,51.59,107016.0
2025-04-21 11:40:00,51.59,51.68,51.54,51.54,105280.0,51.59,51.68,51.54,51.54,105280.0
2025-04-21 11:50:00,51.53,51.53,51.38,51.51,43992.0,51.53,51.53,51.38,51.51,43992.0
2025-04-21 12:00:00,51.51,51.57,51.45,51.47,88204.0,51.51,51.57,51.45,51.47,88204.0
2025-04-21 12:10:00,51.46,51.46,51.21,51.21,95669.0,51.46,51.46,51.21,51.21,95669.0
2025-04-21 12:20:00,51.2,51.35,51.16,51.26,76689.0,51.2,51.35,51.16,51.26,76689.0
2025-04-21 12:30:00,51.25,51.34,51.16,51.29,112308.0,51.25,51.34,51.16,51.29,112308.0
2025-04-21 12:40:00,51.29,51.32,51.26,51.3,32520.0,51.29,51.32,51.26,51.3,32520.0
2025-04-21 12:50:00,51.3,51.32,51.19,51.2,95344.0,51.3,51.32,51.19,51.2,95344.0
2025-04-21 13:00:00,51.2,51.22,50.95,51.05,78279.0,51.2,51.22,50.95,51.05,78279.0
2025-04-21 13:10:00,51.04,51.07,50.98,51.06,59554.0,51.04,51.07,50.98,51.06,59554.0
2025-04-21 13:20:00,51.08,51.18,51.08,51.16,71952.0,51.08,51.18,51.08,51.16,71952.0
2025-04-21 13:30:00,51.16,51.24,51.16,51.21,62583.0,51.16,51.24,51.16,51.21,62583.0
2025-04-21 13:40:00,51.21,51.22,51.06,51.09,77670.0,51.21,51.22,51.06,51.09,77670.0
2025-04-21 13:50:00,51.1,51.13,51.09,51.1,40997.0,51.1,51.13,51.09,51.1,40997.0
2025-04-21 14:00:00,51.09,51.18,51.05,51.18,104150.0,51.09,51.18,51.05,51.18,104150.0
2025-04-21 14:10:00,51.17,51.2,51.15,51.18,55313.0,51.17,51.2,51.15,51.18,55313.0
2025-04-21 14:20:00,51.17,51.33,51.16,51.32,73899.0,51.17,51.33,51.16,51.32,73899.0
2025-04-21 14:30:00,51.32,51.55,51.32,51.53,83125.0,51.32,51.55,51.32,51.53,83125.0
2025-04-21 14:40:00,51.54,51.54,51.4,51.44,64907.0,51.54,51.54,51.4,51.44,64907.0
2025-04-21 14:50:00,51.44,51.44,51.31,51.33,69729.0,51.44,51.44,51.31,51.33,69729.0
2025-04-21 15:00:00,51.32,51.56,51.32,51.55,49318.0,51.32,51.56,51.32,51.55,49318.0
2025-04-21 15:10:00,51.56,51.62,51.5,51.57,54776.0,51.56,51.62,51.5,51.57,54776.0
2025-04-21 15:20:00,51.57,51.59,51.41,51.44,88046.0,51.57,51.59,51.41,51.44,88046.0
2025-04-21 15:30:00,51.44,51.6,51.42,51.49,87632.0,51.44,51.6,51.42,51.49,87632.0
2025-04-21 15:40:00,51.5,51.59,51.47,51.56,93573.0,51.5,51.59,51.47,51.56,93573.0
2025-04-21 15:50:00,51.56,51.69,51.49,51.6,660776.0,51.56,51.69,51.49,51.6,660776.0
2025-04-22 09:30:00,51.85,51.95,51.39,51.44,842944.0,51.85,51.95,51.39,51.44,842944.0
2025-04-22 09:40:00,51.44,51.7,51.07,51.48,521720.0,51.44,51.7,51.07,51.48,521720.0
2025-04-22 09:50:00,51.48,51.71,51.48,51.57,204220.0,51.48,51.71,51.48,51.57,204220.0
2025-04-22 10:00:00,51.57,51.84,51.54,51.63,174372.0,51.57,51.84,51.54,51.63,174372.0
2025-04-22 10:10:00,51.63,51.73,51.51,51.51,122983.0,51.63,51.73,51.51,51.51,122983.0
2025-04-22 10:20:00,51.52,51.76,51.51,51.67,153160.0,51.52,51.76,51.51,51.67,153160.0
2025-04-22 10:30:00,51.68,51.8,51.63,51.69,91730.0,51.68,51.8,51.63,51.69,91730.0
2025-04-22 10:40:00,51.68,51.77,51.62,51.71,86370.0,51.68,51.77,51.62,51.71,86370.0
2025-04-22 10:50:00,51.7,51.8,51.64,51.78,79588.0,51.7,51.8,51.64,51.78,79588.0
2025-04-22 11:00:00,51.8,51.87,51.57,51.59,121279.0,51.8,51.87,51.57,51.59,121279.0
2025-04-22 11:10:00,51.59,51.69,51.58,51.62,122186.0,51.59,51.69,51.58,51.62,122186.0
2025-04-22 11:20:00,51.62,51.69,51.41,51.45,130825.0,51.62,51.69,51.41,51.45,130825.0
2025-04-22 11:30:00,51.45,51.52,51.33,51.52,160063.0,51.45,51.52,51.33,51.52,160063.0
2025-04-22 11:40:00,51.52,51.59,51.5,51.53,45999.0,51.52,51.59,51.5,51.53,45999.0
2025-04-22 11:50:00,51.52,51.65,51.43,51.44,94461.0,51.52,51.65,51.43,51.44,94461.0
2025-04-22 12:00:00,51.45,51.54,51.34,51.41,145063.0,51.45,51.54,51.34,51.41,145063.0
2025-04-22 12:10:00,51.42,51.46,51.11,51.16,126539.0,51.42,51.46,51.11,51.16,126539.0
2025-04-22 12:20:00,51.16,51.18,50.73,50.74,298292.0,51.16,51.18,50.73,50.74,298292.0
2025-04-22 12:30:00,50.76,50.87,50.55,50.63,308267.0,50.76,50.87,50.55,50.63,308267.0
2025-04-22 12:40:00,50.62,50.92,50.53,50.88,184544.0,50.62,50.92,50.53,50.88,184544.0
2025-04-22 12:50:00,50.87,50.91,50.77,50.86,126118.0,50.87,50.91,50.77,50.86,126118.0
2025-04-22 13:00:00,50.87,50.93,50.75,50.85,134634.0,50.87,50.93,50.75,50.85,134634.0
2025-04-22 13:10:00,50.85,50.85,50.7,50.84,199132.0,50.85,50.85,50.7,50.84,199132.0
2025-04-22 13:20:00,50.83,50.97,50.77,50.85,161399.0,50.83,50.97,50.77,50.85,161399.0
2025-04-22 13:30:00,50.85,50.88,50.63,50.66,131347.0,50.85,50.88,50.63,50.66,131347.0
2025-04-22 13:40:00,50.67,50.7,50.51,50.53,75910.0,50.67,50.7,50.51,50.53,75910.0
2025-04-22 13:50:00,50.54,50.58,50.48,50.48,91529.0,50.54,50.58,50.48,50.48,91529.0
2025-04-22 14:00:00,50.48,50.58,50.41,50.51,90065.0,50.48,50.58,50.41,50.51,90065.0
2025-04-22 14:10:00,50.52,50.63,50.52,50.55,58168.0,50.52,50.63,50.52,50.55,58168.0
2025-04-22 14:20:00,50.55,50.55,50.43,50.45,75075.0,50.55,50.55,50.43,50.45,75075.0
2025-04-22 14:30:00,50.45,50.55,50.41,50.41,81026.0,50.45,50.55,50.41,50.41,81026.0
2025-04-22 14:40:00,50.42,50.48,50.35,50.37,53225.0,50.42,50.48,50.35,50.37,53225.0
2025-04-22 14:50:00,50.38,50.41,50.27,50.37,63635.0,50.38,50.41,50.27,50.37,63635.0
2025-04-22 15:00:00,50.38,50.51,50.36,50.46,94309.0,50.38,50.51,50.36,50.46,94309.0
2025-04-22 15:10:00,50.46,50.47,50.24,50.27,190449.0,50.46,50.47,50.24,50.27,190449.0
2025-04-22 15:20:00,50.28,50.33,50.15,50.15,215065.0,50.28,50.33,50.15,50.15,215065.0
2025-04-22 15:30:00,50.15,50.15,50.02,50.08,272189.0,50.15,50.15,50.02,50.08,272189.0
2025-04-22 15:40:00,50.09,50.27,50.09,50.26,228501.0,50.09,50.27,50.09,50.26,228501.0
2025-04-22 15:50:00,50.25,50.31,50.19,50.21,624173.0,50.25,50.31,50.19,50.21,624173.0
2025-04-23 09:30:00,47.82,48.48,47.78,47.96,1657061.0,47.82,48.48,47.78,47.96,1657061.0
2025-04-23 09:40:00,47.94,48.35,47.8,48.14,405073.0,47.94,48.35,47.8,48.14,405073.0
2025-04-23 09:50:00,48.15,48.39,47.98,48.37,412978.0,48.15,48.39,47.98,48.37,412978.0
2025-04-23 10:00:00,48.39,48.42,47.99,47.99,297690.0,48.39,48.42,47.99,47.99,297690.0
2025-04-23 10:10:00,47.98,48.43,47.97,48.39,198341.0,47.98,48.43,47.97,48.39,198341.0
2025-04-23 10:20:00,48.42,48.66,48.33,48.61,256355.0,48.42,48.66,48.33,48.61,256355.0
2025-04-23 10:30:00,48.59,48.81,48.51,48.74,155918.0,48.59,48.81,48.51,48.74,155918.0
2025-04-23 10:40:00,48.74,49.15,48.63,49.13,250023.0,48.74,49.15,48.63,49.13,250023.0
2025-04-23 10:50:00,49.13,49.13,48.86,48.95,243949.0,49.13,49.13,48.86,48.95,243949.0
2025-04-23 11:00:00,48.96,49.09,48.83,48.94,300126.0,48.96,49.09,48.83,48.94,300126.0
2025-04-23 11:10:00,48.9,48.9,48.53,48.53,210828.0,48.9,48.9,48.53,48.53,210828.0
2025-04-23 11:20:00,48.54,48.66,48.45,48.48,167291.0,48.54,48.66,48.45,48.48,167291.0
2025-04-23 11:30:00,48.5,48.69,48.43,48.63,145011.0,48.5,48.69,48.43,48.63,145011.0
2025-04-23 11:40:00,48.63,48.82,48.57,48.71,110252.0,48.63,48.82,48.57,48.71,110252.0
2025-04-23 11:50:00,48.72,48.79,48.68,48.71,89633.0,48.72,48.79,48.68,48.71,89633.0
2025-04-23 12:00:00,48.72,48.87,48.7,48.78,79496.0,48.72,48.87,48.7,48.78,79496.0
2025-04-23 12:10:00,48.79,48.91,48.74,48.78,90647.0,48.79,48.91,48.74,48.78,90647.0
2025-04-23 12:20:00,48.79,48.98,48.74,48.97,80092.0,48.79,48.98,48.74,48.97,80092.0
2025-04-23 12:30:00,48.97,49.16,48.94,49.15,72921.0,48.97,49.16,48.94,49.15,72921.0
2025-04-23 12:40:00,49.14,49.17,49.07,49.13,141438.0,49.14,49.17,49.07,49.13,141438.0
2025-04-23 12:50:00,49.11,49.12,48.99,48.99,96589.0,49.11,49.12,48.99,48.99,96589.0
2025-04-23 13:00:00,48.99,49.07,48.87,49.05,201872.0,48.99,49.07,48.87,49.05,201872.0
2025-04-23 13:10:00,49.0,49.01,48.84,48.91,113090.0,49.0,49.01,48.84,48.91,113090.0
2025-04-23 13:20:00,48.91,48.97,48.76,48.76,68277.0,48.91,48.97,48.76,48.76,68277.0
2025-04-23 13:30:00,48.76,48.84,48.72,48.78,106744.0,48.76,48.84,48.72,48.78,106744.0
2025-04-23 13:40:00,48.78,48.9,48.74,48.87,70930.0,48.78,48.9,48.74,48.87,70930.0
2025-04-23 13:50:00,48.87,48.98,48.84,48.97,75050.0,48.87,48.98,48.84,48.97,75050.0
2025-04-23 14:00:00,48.96,48.99,48.88,48.89,67636.0,48.96,48.99,48.88,48.89,67636.0
2025-04-23 14:10:00,48.89,48.95,48.86,48.89,75450.0,48.89,48.95,48.86,48.89,75450.0
2025-04-23 14:20:00,48.89,48.9,48.66,48.69,140060.0,48.89,48.9,48.66,48.69,140060.0
2025-04-23 14:30:00,48.69,48.88,48.69,48.87,81012.0,48.69,48.88,48.69,48.87,81012.0
2025-04-23 14:40:00,48.87,48.87,48.74,48.81,95418.0,48.87,48.87,48.74,48.81,95418.0
2025-04-23 14:50:00,48.81,48.83,48.7,48.7,74760.0,48.81,48.83,48.7,48.7,74760.0
2025-04-23 15:00:00,48.69,48.85,48.67,48.85,89744.0,48.69,48.85,48.67,48.85,89744.0
2025-04-23 15:10:00,48.85,48.88,48.76,48.78,95989.0,48.85,48.88,48.76,48.78,95989.0
2025-04-23 15:20:00,48.77,48.86,48.73,48.86,90630.0,48.77,48.86,48.73,48.86,90630.0
2025-04-23 15:30:00,48.86,48.9,48.76,48.76,113315.0,48.86,48.9,48.76,48.76,113315.0
2025-04-23 15:40:00,48.76,48.89,48.76,48.84,139950.0,48.76,48.89,48.76,48.84,139950.0
2025-04-23 15:50:00,48.85,48.91,48.65,48.73,866184.0,48.85,48.91,48.65,48.73,866184.0
2025-04-24 09:30:00,49.61,49.82,48.92,49.07,728276.0,49.61,49.82,48.92,49.07,728276.0
2025-04-24 09:40:00,49.07,49.28,48.93,49.03,175898.0,49.07,49.28,48.93,49.03,175898.0
2025-04-24 09:50:00,49.02,49.1,48.94,48.95,131022.0,49.02,49.1,48.94,48.95,131022.0
2025-04-24 10:00:00,48.94,49.04,48.85,48.98,159900.0,48.94,49.04,48.85,48.98,159900.0
2025-04-24 10:10:00,48.98,49.08,48.8,48.82,175497.0,48.98,49.08,48.8,48.82,175497.0
2025-04-24 10:20:00,48.85,49.11,48.84,49.02,128475.0,48.85,49.11,48.84,49.02,128475.0
2025-04-24 10:30:00,49.02,49.25,48.99,49.25,102843.0,49.02,49.25,48.99,49.25,102843.0
2025-04-24 10:40:00,49.24,49.36,49.22,49.29,237461.0,49.24,49.36,49.22,49.29,237461.0
2025-04-24 10:50:00,49.31,49.35,49.23,49.32,101938.0,49.31,49.35,49.23,49.32,101938.0
2025-04-24 11:00:00,49.32,49.36,49.25,49.29,52279.0,49.32,49.36,49.25,49.29,52279.0
2025-04-24 11:10:00,49.3,49.34,49.14,49.14,109913.0,49.3,49.34,49.14,49.14,109913.0
2025-04-24 11:20:00,49.11,49.17,49.05,49.1,87755.0,49.11,49.17,49.05,49.1,87755.0
2025-04-24 11:30:00,49.1,49.26,49.09,49.22,68129.0,49.1,49.26,49.09,49.22,68129.0
2025-04-24 11:40:00,49.22,49.26,49.14,49.26,63156.0,49.22,49.26,49.14,49.26,63156.0
2025-04-24 11:50:00,49.27,49.36,49.27,49.36,40741.0,49.27,49.36,49.27,49.36,40741.0
2025-04-24 12:00:00,49.36,49.39,49.3,49.38,48753.0,49.36,49.39,49.3,49.38,48753.0
2025-04-24 12:10:00,49.38,49.59,49.38,49.51,91743.0,49.38,49.59,49.38,49.51,91743.0
2025-04-24 12:20:00,49.52,49.55,49.41,49.41,92091.0,49.52,49.55,49.41,49.41,92091.0
2025-04-24 12:30:00,49.41,49.42,49.35,49.42,47893.0,49.41,49.42,49.35,49.42,47893.0
2025-04-24 12:40:00,49.43,49.49,49.39,49.48,32151.0,49.43,49.49,49.39,49.48,32151.0
2025-04-24 12:50:00,49.49,49.66,49.49,49.62,280121.0,49.49,49.66,49.49,49.62,280121.0
2025-04-24 13:00:00,49.62,49.67,49.6,49.63,114704.0,49.62,49.67,49.6,49.63,114704.0
2025-04-24 13:10:00,49.64,49.77,49.64,49.68,130310.0,49.64,49.77,49.64,49.68,130310.0
2025-04-24 13:20:00,49.68,49.7,49.64,49.66,107276.0,49.68,49.7,49.64,49.66,107276.0
2025-04-24 13:30:00,49.66,49.71,49.58,49.63,73025.0,49.66,49.71,49.58,49.63,73025.0
2025-04-24 13:40:00,49.63,49.67,49.58,49.67,45559.0,49.63,49.67,49.58,49.67,45559.0
2025-04-24 13:50:00,49.66,49.75,49.66,49.74,49500.0,49.66,49.75,49.66,49.74,49500.0
2025-04-24 14:00:00,49.74,49.78,49.68,49.78,95642.0,49.74,49.78,49.68,49.78,95642.0
2025-04-24 14:10:00,49.78,49.8,49.74,49.76,80933.0,49.78,49.8,49.74,49.76,80933.0
2025-04-24 14:20:00,49.75,49.75,49.66,49.66,52999.0,49.75,49.75,49.66,49.66,52999.0
2025-04-24 14:30:00,49.65,49.71,49.64,49.66,61473.0,49.65,49.71,49.64,49.66,61473.0
2025-04-24 14:40:00,49.66,49.7,49.64,49.7,38781.0,49.66,49.7,49.64,49.7,38781.0
2025-04-24 14:50:00,49.7,49.71,49.6,49.6,43506.0,49.7,49.71,49.6,49.6,43506.0
2025-04-24 15:00:00,49.6,49.61,49.56,49.58,36500.0,49.6,49.61,49.56,49.58,36500.0
2025-04-24 15:10:00,49.56,49.6,49.48,49.6,42981.0,49.56,49.6,49.48,49.6,42981.0
2025-04-24 15:20:00,49.6,49.63,49.57,49.58,36685.0,49.6,49.63,49.57,49.58,36685.0
2025-04-24 15:30:00,49.58,49.7,49.58,49.68,34615.0,49.58,49.7,49.58,49.68,34615.0
2025-04-24 15:40:00,49.67,49.73,49.65,49.72,70921.0,49.67,49.73,49.65,49.72,70921.0
2025-04-24 15:50:00,49.73,49.75,49.63,49.74,350988.0,49.73,49.75,49.63,49.74,350988.0
2025-04-25 09:30:00,48.17,48.65,48.09,48.37,576276.0,48.17,48.65,48.09,48.37,576276.0
2025-04-25 09:40:00,48.38,48.81,48.37,48.8,149977.0,48.38,48.81,48.37,48.8,149977.0
2025-04-25 09:50:00,48.81,48.86,48.63,48.63,105114.0,48.81,48.86,48.63,48.63,105114.0
2025-04-25 10:00:00,48.64,48.84,48.61,48.82,130269.0,48.64,48.84,48.61,48.82,130269.0
2025-04-25 10:10:00,48.82,48.86,48.68,48.7,83667.0,48.82,48.86,48.68,48.7,83667.0
2025-04-25 10:20:00,48.7,48.84,48.61,48.82,110645.0,48.7,48.84,48.61,48.82,110645.0
2025-04-25 10:30:00,48.82,48.85,48.65,48.68,94064.0,48.82,48.85,48.65,48.68,94064.0
2025-04-25 10:40:00,48.66,48.67,48.56,48.59,55588.0,48.66,48.67,48.56,48.59,55588.0
2025-04-25 10:50:00,48.56,48.58,48.41,48.49,107786.0,48.56,48.58,48.41,48.49,107786.0
2025-04-25 11:00:00,48.49,48.62,48.48,48.48,122172.0,48.49,48.62,48.48,48.48,122172.0
2025-04-25 11:10:00,48.48,48.56,48.45,48.45,104099.0,48.48,48.56,48.45,48.45,104099.0
2025-04-25 11:20:00,48.45,48.45,48.37,48.37,74603.0,48.45,48.45,48.37,48.37,74603.0
2025-04-25 11:30:00,48.37,48.49,48.37,48.45,99702.0,48.37,48.49,48.37,48.45,99702.0
2025-04-25 11:40:00,48.46,48.52,48.45,48.52,55996.0,48.46,48.52,48.45,48.52,55996.0
2025-04-25 11:50:00,48.53,48.6,48.52,48.52,62684.0,48.53,48.6,48.52,48.52,62684.0
2025-04-25 12:00:00,48.52,48.62,48.51,48.55,39135.0,48.52,48.62,48.51,48.55,39135.0
2025-04-25 12:10:00,48.54,48.55,48.49,48.5,60777.0,48.54,48.55,48.49,48.5,60777.0
2025-04-25 12:20:00,48.51,48.54,48.5,48.53,40393.0,48.51,48.54,48.5,48.53,40393.0
2025-04-25 12:30:00,48.54,48.63,48.54,48.62,34207.0,48.54,48.63,48.54,48.62,34207.0
2025-04-25 12:40:00,48.62,48.63,48.53,48.56,22862.0,48.62,48.63,48.53,48.56,22862.0
2025-04-25 12:50:00,48.56,48.63,48.56,48.58,27084.0,48.56,48.63,48.56,48.58,27084.0
2025-04-25 13:00:00,48.58,48.66,48.55,48.66,33133.0,48.58,48.66,48.55,48.66,33133.0
2025-04-25 13:10:00,48.67,48.69,48.63,48.68,50208.0,48.67,48.69,48.63,48.68,50208.0
2025-04-25 13:20:00,48.69,48.69,48.59,48.61,43647.0,48.69,48.69,48.59,48.61,43647.0
2025-04-25 13:30:00,48.61,48.72,48.57,48.66,84493.0,48.61,48.72,48.57,48.66,84493.0
2025-04-25 13:40:00,48.67,48.71,48.62,48.7,41718.0,48.67,48.71,48.62,48.7,41718.0
2025-04-25 13:50:00,48.71,48.72,48.59,48.61,97527.0,48.71,48.72,48.59,48.61,97527.0
2025-04-25 14:00:00,48.62,48.8,48.59,48.77,39361.0,48.62,48.8,48.59,48.77,39361.0
2025-04-25 14:10:00,48.78,48.78,48.62,48.62,72237.0,48.78,48.78,48.62,48.62,72237.0
2025-04-25 14:20:00,48.62,48.66,48.59,48.6,171924.0,48.62,48.66,48.59,48.6,171924.0
2025-04-25 14:30:00,48.6,48.62,48.52,48.53,197810.0,48.6,48.62,48.52,48.53,197810.0
2025-04-25 14:40:00,48.53,48.59,48.48,48.57,175488.0,48.53,48.59,48.48,48.57,175488.0
2025-04-25 14:50:00,48.57,48.57,48.49,48.52,46680.0,48.57,48.57,48.49,48.52,46680.0
2025-04-25 15:00:00,48.51,48.58,48.51,48.57,68871.0,48.51,48.58,48.51,48.57,68871.0
2025-04-25 15:10:00,48.58,48.64,48.56,48.63,37123.0,48.58,48.64,48.56,48.63,37123.0
2025-04-25 15:20:00,48.63,48.72,48.63,48.67,38193.0,48.63,48.72,48.63,48.67,38193.0
2025-04-25 15:30:00,48.67,48.77,48.65,48.75,97627.0,48.67,48.77,48.65,48.75,97627.0
2025-04-25 15:40:00,48.74,48.83,48.72,48.83,80097.0,48.74,48.83,48.72,48.83,80097.0
2025-04-25 15:50:00,48.83,48.9,48.77,48.81,319916.0,48.83,48.9,48.77,48.81,319916.0
2025-04-28 09:30:00,48.54,48.76,48.36,48.54,421012.0,48.54,48.76,48.36,48.54,421012.0
2025-04-28 09:40:00,48.52,48.66,48.43,48.45,141899.0,48.52,48.66,48.43,48.45,141899.0
2025-04-28 09:50:00,48.47,48.52,48.32,48.33,162556.0,48.47,48.52,48.32,48.33,162556.0
2025-04-28 10:00:00,48.33,48.48,48.31,48.37,117411.0,48.33,48.48,48.31,48.37,117411.0
2025-04-28 10:10:00,48.38,48.56,48.32,48.56,96298.0,48.38,48.56,48.32,48.56,96298.0
2025-04-28 10:20:00,48.56,48.82,48.55,48.73,181873.0,48.56,48.82,48.55,48.73,181873.0
2025-04-28 10:30:00,48.74,49.08,48.72,48.98,157918.0,48.74,49.08,48.72,48.98,157918.0
2025-04-28 10:40:00,48.98,49.05,48.86,48.94,87997.0,48.98,49.05,48.86,48.94,87997.0
2025-04-28 10:50:00,48.95,48.96,48.81,48.83,73004.0,48.95,48.96,48.81,48.83,73004.0
2025-04-28 11:00:00,48.82,48.84,48.69,48.72,62269.0,48.82,48.84,48.69,48.72,62269.0
2025-04-28 11:10:00,48.73,48.89,48.73,48.87,67724.0,48.73,48.89,48.73,48.87,67724.0
2025-04-28 11:20:00,48.85,48.86,48.65,48.65,69855.0,48.85,48.86,48.65,48.65,69855.0
2025-04-28 11:30:00,48.65,48.7,48.59,48.62,64017.0,48.65,48.7,48.59,48.62,64017.0
2025-04-28 11:40:00,48.61,48.67,48.56,48.59,71540.0,48.61,48.67,48.56,48.59,71540.0
2025-04-28 11:50:00,48.59,48.59,48.5,48.52,56369.0,48.59,48.59,48.5,48.52,56369.0
2025-04-28 12:00:00,48.52,48.63,48.52,48.63,24353.0,48.52,48.63,48.52,48.63,24353.0
2025-04-28 12:10:00,48.64,48.74,48.63,48.71,27070.0,48.64,48.74,48.63,48.71,27070.0
2025-04-28 12:20:00,48.7,48.76,48.67,48.76,25775.0,48.7,48.76,48.67,48.76,25775.0
2025-04-28 12:30:00,48.76,48.83,48.73,48.79,65164.0,48.76,48.83,48.73,48.79,65164.0
2025-04-28 12:40:00,48.8,48.88,48.77,48.77,60202.0,48.8,48.88,48.77,48.77,60202.0
2025-04-28 12:50:00,48.77,48.88,48.77,48.84,39875.0,48.77,48.88,48.77,48.84,39875.0
2025-04-28 13:00:00,48.84,48.87,48.83,48.85,17755.0,48.84,48.87,48.83,48.85,17755.0
2025-04-28 13:10:00,48.85,48.98,48.84,48.95,35710.0,48.85,48.98,48.84,48.95,35710.0
2025-04-28 13:20:00,48.92,48.95,48.89,48.91,29656.0,48.92,48.95,48.89,48.91,29656.0
2025-04-28 13:30:00,48.91,48.94,48.85,48.88,37638.0,48.91,48.94,48.85,48.88,37638.0
2025-04-28 13:40:00,48.88,48.93,48.87,48.92,36735.0,48.88,48.93,48.87,48.92,36735.0
2025-04-28 13:50:00,48.93,48.94,48.85,48.92,17502.0,48.93,48.94,48.85,48.92,17502.0
2025-04-28 14:00:00,48.91,48.95,48.9,48.95,21683.0,48.91,48.95,48.9,48.95,21683.0
2025-04-28 14:10:00,48.95,48.98,48.92,48.95,25226.0,48.95,48.98,48.92,48.95,25226.0
2025-04-28 14:20:00,48.95,49.11,48.95,49.08,39167.0,48.95,49.11,48.95,49.08,39167.0
2025-04-28 14:30:00,49.09,49.1,49.01,49.08,51755.0,49.09,49.1,49.01,49.08,51755.0
2025-04-28 14:40:00,49.07,49.07,49.0,49.02,24143.0,49.07,49.07,49.0,49.02,24143.0
2025-04-28 14:50:00,49.03,49.03,49.0,49.0,34355.0,49.03,49.03,49.0,49.0,34355.0
2025-04-28 15:00:00,49.01,49.15,49.01,49.12,52245.0,49.01,49.15,49.01,49.12,52245.0
2025-04-28 15:10:00,49.12,49.14,49.05,49.09,43285.0,49.12,49.14,49.05,49.09,43285.0
2025-04-28 15:20:00,49.09,49.16,49.08,49.16,63830.0,49.09,49.16,49.08,49.16,63830.0
2025-04-28 15:30:00,49.16,49.23,49.16,49.2,66184.0,49.16,49.23,49.16,49.2,66184.0
2025-04-28 15:40:00,49.2,49.25,49.18,49.24,93217.0,49.2,49.25,49.18,49.24,93217.0
2025-04-28 15:50:00,49.25,49.41,49.25,49.39,381632.0,49.25,49.41,49.25,49.39,381632.0
2025-04-29 09:30:00,48.78,49.2,48.78,48.92,229860.0,48.78,49.2,48.78,48.92,229860.0
2025-04-29 09:40:00,48.93,48.98,48.51,48.52,91596.0,48.93,48.98,48.51,48.52,91596.0
2025-04-29 09:50:00,48.51,48.62,48.48,48.6,73159.0,48.51,48.62,48.48,48.6,73159.0
2025-04-29 10:00:00,48.6,48.74,48.58,48.62,97379.0,48.6,48.74,48.58,48.62,97379.0
2025-04-29 10:10:00,48.63,48.72,48.57,48.63,91081.0,48.63,48.72,48.57,48.63,91081.0
2025-04-29 10:20:00,48.62,48.8,48.53,48.74,108140.0,48.62,48.8,48.53,48.74,108140.0
2025-04-29 10:30:00,48.74,48.75,48.63,48.71,40471.0,48.74,48.75,48.63,48.71,40471.0
2025-04-29 10:40:00,48.7,48.7,48.52,48.58,63199.0,48.7,48.7,48.52,48.58,63199.0
2025-04-29 10:50:00,48.56,48.66,48.55,48.56,38797.0,48.56,48.66,48.55,48.56,38797.0
2025-04-29 11:00:00,48.57,48.57,48.42,48.55,78773.0,48.57,48.57,48.42,48.55,78773.0
2025-04-29 11:10:00,48.54,48.57,48.43,48.44,42266.0,48.54,48.57,48.43,48.44,42266.0
2025-04-29 11:20:00,48.44,48.48,48.41,48.45,43837.0,48.44,48.48,48.41,48.45,43837.0
2025-04-29 11:30:00,48.45,48.52,48.42,48.51,39891.0,48.45,48.52,48.42,48.51,39891.0
2025-04-29 11:40:00,48.51,48.53,48.45,48.48,51670.0,48.51,48.53,48.45,48.48,51670.0
2025-04-29 11:50:00,48.48,48.54,48.48,48.49,36272.0,48.48,48.54,48.48,48.49,36272.0
2025-04-29 12:00:00,48.49,48.57,48.49,48.54,37022.0,48.49,48.57,48.49,48.54,37022.0
2025-04-29 12:10:00,48.54,48.55,48.49,48.49,25150.0,48.54,48.55,48.49,48.49,25150.0
2025-04-29 12:20:00,48.49,48.62,48.48,48.6,53409.0,48.49,48.62,48.48,48.6,53409.0
2025-04-29 12:30:00,48.6,48.62,48.57,48.58,33696.0,48.6,48.62,48.57,48.58,33696.0
2025-04-29 12:40:00,48.58,48.67,48.58,48.67,58042.0,48.58,48.67,48.58,48.67,58042.0
2025-04-29 12:50:00,48.68,48.72,48.65,48.67,43400.0,48.68,48.72,48.65,48.67,43400.0
2025-04-29 13:00:00,48.67,48.67,48.63,48.65,32646.0,48.67,48.67,48.63,48.65,32646.0
2025-04-29 13:10:00,48.63,48.74,48.63,48.73,50002.0,48.63,48.74,48.63,48.73,50002.0
2025-04-29 13:20:00,48.73,48.74,48.7,48.71,27856.0,48.73,48.74,48.7,48.71,27856.0
2025-04-29 13:30:00,48.7,48.77,48.68,48.76,28433.0,48.7,48.77,48.68,48.76,28433.0
2025-04-29 13:40:00,48.77,48.77,48.71,48.75,30694.0,48.77,48.77,48.71,48.75,30694.0
2025-04-29 13:50:00,48.75,48.76,48.61,48.61,34610.0,48.75,48.76,48.61,48.61,34610.0
2025-04-29 14:00:00,48.6,48.71,48.58,48.71,50056.0,48.6,48.71,48.58,48.71,50056.0
2025-04-29 14:10:00,48.7,48.7,48.56,48.57,43777.0,48.7,48.7,48.56,48.57,43777.0
2025-04-29 14:20:00,48.57,48.59,48.55,48.59,44925.0,48.57,48.59,48.55,48.59,44925.0
2025-04-29 14:30:00,48.59,48.63,48.58,48.63,28006.0,48.59,48.63,48.58,48.63,28006.0
2025-04-29 14:40:00,48.63,48.63,48.51,48.52,48936.0,48.63,48.63,48.51,48.52,48936.0
2025-04-29 14:50:00,48.53,48.58,48.51,48.55,43428.0,48.53,48.58,48.51,48.55,43428.0
2025-04-29 15:00:00,48.55,48.69,48.55,48.69,51449.0,48.55,48.69,48.55,48.69,51449.0
2025-04-29 15:10:00,48.7,48.71,48.61,48.66,102032.0,48.7,48.71,48.61,48.66,102032.0
2025-04-29 15:20:00,48.66,48.67,48.59,48.59,33304.0,48.66,48.67,48.59,48.59,33304.0
2025-04-29 15:30:00,48.58,48.6,48.56,48.58,41433.0,48.58,48.6,48.56,48.58,41433.0
2025-04-29 15:40:00,48.59,48.6,48.53,48.6,105429.0,48.59,48.6,48.53,48.6,105429.0
2025-04-29 15:50:00,48.6,48.61,48.45,48.5,359490.0,48.6,48.61,48.45,48.5,359490.0
2025-04-30 09:30:00,48.0,48.56,48.0,48.51,467498.0,48.0,48.56,48.0,48.51,467498.0
2025-04-30 09:40:00,48.5,48.8,48.32,48.68,170853.0,48.5,48.8,48.32,48.68,170853.0
2025-04-30 09:50:00,48.69,48.72,48.38,48.38,96325.0,48.69,48.72,48.38,48.38,96325.0
2025-04-30 10:00:00,48.37,48.48,48.28,48.46,112333.0,48.37,48.48,48.28,48.46,112333.0
2025-04-30 10:10:00,48.48,48.57,48.37,48.57,88579.0,48.48,48.57,48.37,48.57,88579.0
2025-04-30 10:20:00,48.58,48.67,48.49,48.49,74362.0,48.58,48.67,48.49,48.49,74362.0
2025-04-30 10:30:00,48.52,48.55,48.38,48.44,107189.0,48.52,48.55,48.38,48.44,107189.0
2025-04-30 10:40:00,48.44,48.45,48.33,48.41,38169.0,48.44,48.45,48.33,48.41,38169.0
2025-04-30 10:50:00,48.41,48.77,48.4,48.66,88361.0,48.41,48.77,48.4,48.66,88361.0
2025-04-30 11:00:00,48.67,48.75,48.63,48.69,64053.0,48.67,48.75,48.63,48.69,64053.0
2025-04-30 11:10:00,48.7,48.8,48.6,48.77,55761.0,48.7,48.8,48.6,48.77,55761.0
2025-04-30 11:20:00,48.76,48.8,48.71,48.71,61856.0,48.76,48.8,48.71,48.71,61856.0
2025-04-30 11:30:00,48.73,48.76,48.64,48.72,38674.0,48.73,48.76,48.64,48.72,38674.0
2025-04-30 11:40:00,48.72,48.77,48.54,48.58,97868.0,48.72,48.77,48.54,48.58,97868.0
2025-04-30 11:50:00,48.59,48.73,48.59,48.71,72837.0,48.59,48.73,48.59,48.71,72837.0
2025-04-30 12:00:00,48.73,48.77,48.66,48.71,31150.0,48.73,48.77,48.66,48.71,31150.0
2025-04-30 12:10:00,48.7,48.72,48.67,48.69,30062.0,48.7,48.72,48.67,48.69,30062.0
2025-04-30 12:20:00,48.7,48.74,48.65,48.66,24799.0,48.7,48.74,48.65,48.66,24799.0
2025-04-30 12:30:00,48.66,48.75,48.65,48.72,39891.0,48.66,48.75,48.65,48.72,39891.0
2025-04-30 12:40:00,48.71,48.82,48.71,48.76,30292.0,48.71,48.82,48.71,48.76,30292.0
2025-04-30 12:50:00,48.76,48.81,48.76,48.79,11561.0,48.76,48.81,48.76,48.79,11561.0
2025-04-30 13:00:00,48.8,48.8,48.72,48.74,29899.0,48.8,48.8,48.72,48.74,29899.0
2025-04-30 13:10:00,48.74,48.74,48.61,48.69,46209.0,48.74,48.74,48.61,48.69,46209.0
2025-04-30 13:20:00,48.7,48.8,48.7,48.8,24212.0,48.7,48.8,48.7,48.8,24212.0
2025-04-30 13:30:00,48.8,48.88,48.76,48.82,57851.0,48.8,48.88,48.76,48.82,57851.0
2025-04-30 13:40:00,48.81,48.87,48.8,48.84,31460.0,48.81,48.87,48.8,48.84,31460.0
2025-04-30 13:50:00,48.84,48.84,48.73,48.74,38525.0,48.84,48.84,48.73,48.74,38525.0
2025-04-30 14:00:00,48.74,48.92,48.7,48.81,109222.0,48.74,48.92,48.7,48.81,109222.0
2025-04-30 14:10:00,48.8,48.91,48.8,48.83,66255.0,48.8,48.91,48.8,48.83,66255.0
2025-04-30 14:20:00,48.85,48.85,48.66,48.69,36859.0,48.85,48.85,48.66,48.69,36859.0
2025-04-30 14:30:00,48.69,48.7,48.63,48.63,45109.0,48.69,48.7,48.63,48.63,45109.0
2025-04-30 14:40:00,48.62,48.72,48.61,48.72,26344.0,48.62,48.72,48.61,48.72,26344.0
2025-04-30 14:50:00,48.72,48.72,48.67,48.67,24963.0,48.72,48.72,48.67,48.67,24963.0
2025-04-30 15:00:00,48.68,48.79,48.68,48.76,27510.0,48.68,48.79,48.68,48.76,27510.0
2025-04-30 15:10:00,48.75,48.83,48.75,48.78,63797.0,48.75,48.83,48.75,48.78,63797.0
2025-04-30 15:20:00,48.77,48.77,48.7,48.7,42339.0,48.77,48.77,48.7,48.7,42339.0
2025-04-30 15:30:00,48.71,48.74,48.67,48.67,64934.0,48.71,48.74,48.67,48.67,64934.0
2025-04-30 15:40:00,48.66,48.78,48.66,48.76,68843.0,48.66,48.78,48.66,48.76,68843.0
2025-04-30 15:50:00,48.77,49.02,48.77,48.98,493342.0,48.77,49.02,48.77,48.98,493342.0
2025-05-01 09:30:00,47.55,47.64,47.1,47.32,884187.0,47.55,47.64,47.1,47.32,884187.0
2025-05-01 09:40:00,47.31,47.47,47.12,47.38,275720.0,47.31,47.47,47.12,47.38,275720.0
2025-05-01 09:50:00,47.39,47.41,47.04,47.04,190542.0,47.39,47.41,47.04,47.04,190542.0
2025-05-01 10:00:00,47.03,47.42,46.97,47.31,271261.0,47.03,47.42,46.97,47.31,271261.0
2025-05-01 10:10:00,47.29,47.58,47.26,47.27,196702.0,47.29,47.58,47.26,47.27,196702.0
2025-05-01 10:20:00,47.26,47.3,47.05,47.1,124488.0,47.26,47.3,47.05,47.1,124488.0
2025-05-01 10:30:00,47.11,47.18,47.01,47.17,171516.0,47.11,47.18,47.01,47.17,171516.0
2025-05-01 10:40:00,47.2,47.37,47.2,47.22,79891.0,47.2,47.37,47.2,47.22,79891.0
2025-05-01 10:50:00,47.22,47.27,47.12,47.26,66034.0,47.22,47.27,47.12,47.26,66034.0
2025-05-01 11:00:00,47.28,47.4,47.28,47.34,71420.0,47.28,47.4,47.28,47.34,71420.0
2025-05-01 11:10:00,47.34,47.42,47.23,47.23,83277.0,47.34,47.42,47.23,47.23,83277.0
2025-05-01 11:20:00,47.23,47.26,47.16,47.19,52720.0,47.23,47.26,47.16,47.19,52720.0
2025-05-01 11:30:00,47.19,47.2,47.07,47.19,79042.0,47.19,47.2,47.07,47.19,79042.0
2025-05-01 11:40:00,47.2,47.26,47.06,47.08,92637.0,47.2,47.26,47.06,47.08,92637.0
2025-05-01 11:50:00,47.09,47.28,47.09,47.22,107501.0,47.09,47.28,47.09,47.22,107501.0
2025-05-01 12:00:00,47.22,47.26,47.11,47.13,62939.0,47.22,47.26,47.11,47.13,62939.0
2025-05-01 12:10:00,47.12,47.17,47.1,47.13,67091.0,47.12,47.17,47.1,47.13,67091.0
2025-05-01 12:20:00,47.12,47.16,47.05,47.05,37401.0,47.12,47.16,47.05,47.05,37401.0
2025-05-01 12:30:00,47.05,47.1,47.02,47.05,99259.0,47.05,47.1,47.02,47.05,99259.0
2025-05-01 12:40:00,47.05,47.15,47.04,47.13,76096.0,47.05,47.15,47.04,47.13,76096.0
2025-05-01 12:50:00,47.13,47.2,47.09,47.18,69649.0,47.13,47.2,47.09,47.18,69649.0
2025-05-01 13:00:00,47.19,47.22,47.1,47.14,48405.0,47.19,47.22,47.1,47.14,48405.0
2025-05-01 13:10:00,47.15,47.19,47.13,47.15,41745.0,47.15,47.19,47.13,47.15,41745.0
2025-05-01 13:20:00,47.14,47.15,47.02,47.05,65049.0,47.14,47.15,47.02,47.05,65049.0
2025-05-01 13:30:00,47.05,47.06,47.0,47.02,78475.0,47.05,47.06,47.0,47.02,78475.0
2025-05-01 13:40:00,47.02,47.02,46.9,46.97,84533.0,47.02,47.02,46.9,46.97,84533.0
2025-05-01 13:50:00,46.97,47.06,46.97,47.05,30334.0,46.97,47.06,46.97,47.05,30334.0
2025-05-01 14:00:00,47.05,47.13,47.02,47.1,47211.0,47.05,47.13,47.02,47.1,47211.0
2025-05-01 14:10:00,47.09,47.17,47.09,47.17,67201.0,47.09,47.17,47.09,47.17,67201.0
2025-05-01 14:20:00,47.16,47.17,47.08,47.13,133805.0,47.16,47.17,47.08,47.13,133805.0
2025-05-01 14:30:00,47.12,47.3,47.12,47.23,81656.0,47.12,47.3,47.12,47.23,81656.0
2025-05-01 14:40:00,47.23,47.3,47.2,47.29,87787.0,47.23,47.3,47.2,47.29,87787.0
2025-05-01 14:50:00,47.28,47.29,47.2,47.23,131763.0,47.28,47.29,47.2,47.23,131763.0
2025-05-01 15:00:00,47.22,47.35,47.21,47.34,108111.0,47.22,47.35,47.21,47.34,108111.0
2025-05-01 15:10:00,47.34,47.34,47.23,47.28,81455.0,47.34,47.34,47.23,47.28,81455.0
2025-05-01 15:20:00,47.28,47.28,47.19,47.19,88409.0,47.28,47.28,47.19,47.19,88409.0
2025-05-01 15:30:00,47.19,47.23,47.16,47.17,141823.0,47.19,47.23,47.16,47.17,141823.0
2025-05-01 15:40:00,47.18,47.27,47.17,47.24,172258.0,47.18,47.27,47.17,47.24,172258.0
2025-05-01 15:50:00,47.23,47.23,47.09,47.16,526219.0,47.23,47.23,47.09,47.16,526219.0
2025-05-02 09:30:00,47.85,48.11,47.67,47.84,480786.0,47.85,48.11,47.67,47.84,480786.0
2025-05-02 09:40:00,47.85,47.96,47.47,47.5,97259.0,47.85,47.96,47.47,47.5,97259.0
2025-05-02 09:50:00,47.48,47.51,47.27,47.37,106789.0,47.48,47.51,47.27,47.37,106789.0
2025-05-02 10:00:00,47.38,47.47,47.27,47.27,60294.0,47.38,47.47,47.27,47.27,60294.0
2025-05-02 10:10:00,47.29,47.48,47.25,47.46,66107.0,47.29,47.48,47.25,47.46,66107.0
2025-05-02 10:20:00,47.46,47.48,47.38,47.38,44979.0,47.46,47.48,47.38,47.38,44979.0
2025-05-02 10:30:00,47.38,47.48,47.35,47.4,72043.0,47.38,47.48,47.35,47.4,72043.0
2025-05-02 10:40:00,47.4,47.42,47.21,47.26,63184.0,47.4,47.42,47.21,47.26,63184.0
2025-05-02 10:50:00,47.25,47.32,47.23,47.28,68323.0,47.25,47.32,47.23,47.28,68323.0
2025-05-02 11:00:00,47.31,47.31,47.15,47.23,45100.0,47.31,47.31,47.15,47.23,45100.0
2025-05-02 11:10:00,47.23,47.3,47.19,47.2,40657.0,47.23,47.3,47.19,47.2,40657.0
2025-05-02 11:20:00,47.19,47.23,47.1,47.14,58179.0,47.19,47.23,47.1,47.14,58179.0
2025-05-02 11:30:00,47.14,47.14,46.95,47.01,62255.0,47.14,47.14,46.95,47.01,62255.0
2025-05-02 11:40:00,46.98,47.02,46.95,46.96,64386.0,46.98,47.02,46.95,46.96,64386.0
2025-05-02 11:50:00,46.95,46.98,46.89,46.95,51383.0,46.95,46.98,46.89,46.95,51383.0
2025-05-02 12:00:00,46.96,47.06,46.87,46.88,94149.0,46.96,47.06,46.87,46.88,94149.0
2025-05-02 12:10:00,46.85,46.87,46.78,46.82,34078.0,46.85,46.87,46.78,46.82,34078.0
2025-05-02 12:20:00,46.83,46.98,46.83,46.96,53403.0,46.83,46.98,46.83,46.96,53403.0
2025-05-02 12:30:00,46.96,46.97,46.86,46.91,45768.0,46.96,46.97,46.86,46.91,45768.0
2025-05-02 12:40:00,46.91,46.95,46.85,46.85,28128.0,46.91,46.95,46.85,46.85,28128.0
2025-05-02 12:50:00,46.84,46.85,46.73,46.75,50239.0,46.84,46.85,46.73,46.75,50239.0
2025-05-02 13:00:00,46.75,46.79,46.73,46.79,54707.0,46.75,46.79,46.73,46.79,54707.0
2025-05-02 13:10:00,46.79,46.9,46.79,46.87,78147.0,46.79,46.9,46.79,46.87,78147.0
2025-05-02 13:20:00,46.87,47.02,46.87,46.92,56890.0,46.87,47.02,46.87,46.92,56890.0
2025-05-02 13:30:00,46.92,46.96,46.86,46.88,32753.0,46.92,46.96,46.86,46.88,32753.0
2025-05-02 13:40:00,46.87,46.88,46.78,46.87,43048.0,46.87,46.88,46.78,46.87,43048.0
2025-05-02 13:50:00,46.87,46.98,46.87,46.95,32252.0,46.87,46.98,46.87,46.95,32252.0
2025-05-02 14:00:00,46.95,47.05,46.95,47.04,31513.0,46.95,47.05,46.95,47.04,31513.0
2025-05-02 14:10:00,47.04,47.05,46.92,46.92,29368.0,47.04,47.05,46.92,46.92,29368.0
2025-05-02 14:20:00,46.93,47.0,46.88,46.97,38634.0,46.93,47.0,46.88,46.97,38634.0
2025-05-02 14:30:00,46.97,47.01,46.95,46.99,46374.0,46.97,47.01,46.95,46.99,46374.0
2025-05-02 14:40:00,46.98,47.0,46.87,46.88,48163.0,46.98,47.0,46.87,46.88,48163.0
2025-05-02 14:50:00,46.89,46.98,46.87,46.98,35535.0,46.89,46.98,46.87,46.98,35535.0
2025-05-02 15:00:00,46.98,47.07,46.98,47.02,43575.0,46.98,47.07,46.98,47.02,43575.0
2025-05-02 15:10:00,47.01,47.04,46.95,47.03,30014.0,47.01,47.04,46.95,47.03,30014.0
2025-05-02 15:20:00,47.03,47.03,46.99,47.01,53672.0,47.03,47.03,46.99,47.01,53672.0
2025-05-02 15:30:00,47.0,47.08,46.98,47.06,98087.0,47.0,47.08,46.98,47.06,98087.0
2025-05-02 15:40:00,47.06,47.09,47.01,47.03,58168.0,47.06,47.09,47.01,47.03,58168.0
2025-05-02 15:50:00,47.05,47.09,47.02,47.09,233898.0,47.05,47.09,47.02,47.09,233898.0
2025-05-05 09:30:00,48.87,48.9,48.07,48.17,801210.0,48.87,48.9,48.07,48.17,801210.0
2025-05-05 09:40:00,48.17,48.32,48.05,48.24,204709.0,48.17,48.32,48.05,48.24,204709.0
2025-05-05 09:50:00,48.24,48.35,48.12,48.13,141245.0,48.24,48.35,48.12,48.13,141245.0
2025-05-05 10:00:00,48.11,48.54,48.06,48.54,178273.0,48.11,48.54,48.06,48.54,178273.0
2025-05-05 10:10:00,48.54,48.56,48.22,48.28,130642.0,48.54,48.56,48.22,48.28,130642.0
2025-05-05 10:20:00,48.28,48.34,48.2,48.31,52067.0,48.28,48.34,48.2,48.31,52067.0
2025-05-05 10:30:00,48.3,48.3,48.15,48.28,41089.0,48.3,48.3,48.15,48.28,41089.0
2025-05-05 10:40:00,48.28,48.52,48.27,48.51,54533.0,48.28,48.52,48.27,48.51,54533.0
2025-05-05 10:50:00,48.52,48.56,48.39,48.41,87969.0,48.52,48.56,48.39,48.41,87969.0
2025-05-05 11:00:00,48.41,48.51,48.37,48.4,94382.0,48.41,48.51,48.37,48.4,94382.0
2025-05-05 11:10:00,48.41,48.59,48.41,48.58,79531.0,48.41,48.59,48.41,48.58,79531.0
2025-05-05 11:20:00,48.58,48.6,48.45,48.47,95896.0,48.58,48.6,48.45,48.47,95896.0
2025-05-05 11:30:00,48.48,48.62,48.47,48.58,76756.0,48.48,48.62,48.47,48.58,76756.0
2025-05-05 11:40:00,48.58,48.62,48.52,48.52,107163.0,48.58,48.62,48.52,48.52,107163.0
2025-05-05 11:50:00,48.52,48.55,48.48,48.51,59119.0,48.52,48.55,48.48,48.51,59119.0
2025-05-05 12:00:00,48.51,48.56,48.36,48.36,77853.0,48.51,48.56,48.36,48.36,77853.0
2025-05-05 12:10:00,48.36,48.45,48.36,48.45,39345.0,48.36,48.45,48.36,48.45,39345.0
2025-05-05 12:20:00,48.45,48.48,48.43,48.45,56514.0,48.45,48.48,48.43,48.45,56514.0
2025-05-05 12:30:00,48.45,48.52,48.45,48.47,43684.0,48.45,48.52,48.45,48.47,43684.0
2025-05-05 12:40:00,48.47,48.62,48.47,48.58,74055.0,48.47,48.62,48.47,48.58,74055.0
2025-05-05 12:50:00,48.58,48.58,48.41,48.41,71106.0,48.58,48.58,48.41,48.41,71106.0
2025-05-05 13:00:00,48.4,48.48,48.38,48.48,42534.0,48.4,48.48,48.38,48.48,42534.0
2025-05-05 13:10:00,48.48,48.49,48.42,48.46,50120.0,48.48,48.49,48.42,48.46,50120.0
2025-05-05 13:20:00,48.45,48.49,48.42,48.46,49391.0,48.45,48.49,48.42,48.46,49391.0
2025-05-05 13:30:00,48.47,48.53,48.45,48.48,34685.0,48.47,48.53,48.45,48.48,34685.0
2025-05-05 13:40:00,48.48,48.55,48.48,48.52,87748.0,48.48,48.55,48.48,48.52,87748.0
2025-05-05 13:50:00,48.52,48.58,48.49,48.56,50274.0,48.52,48.58,48.49,48.56,50274.0
2025-05-05 14:00:00,48.55,48.55,48.49,48.52,52798.0,48.55,48.55,48.49,48.52,52798.0
2025-05-05 14:10:00,48.52,48.55,48.51,48.52,40228.0,48.52,48.55,48.51,48.52,40228.0
2025-05-05 14:20:00,48.52,48.55,48.47,48.55,62633.0,48.52,48.55,48.47,48.55,62633.0
2025-05-05 14:30:00,48.55,48.58,48.51,48.57,65414.0,48.55,48.58,48.51,48.57,65414.0
2025-05-05 14:40:00,48.58,48.63,48.56,48.63,92639.0,48.58,48.63,48.56,48.63,92639.0
2025-05-05 14:50:00,48.64,48.66,48.6,48.63,84567.0,48.64,48.66,48.6,48.63,84567.0
2025-05-05 15:00:00,48.63,48.73,48.63,48.7,86759.0,48.63,48.73,48.63,48.7,86759.0
2025-05-05 15:10:00,48.71,48.77,48.7,48.73,118581.0,48.71,48.77,48.7,48.73,118581.0
2025-05-05 15:20:00,48.73,48.78,48.7,48.74,145779.0,48.73,48.78,48.7,48.74,145779.0
2025-05-05 15:30:00,48.74,48.84,48.7,48.8,134633.0,48.74,48.84,48.7,48.8,134633.0
2025-05-05 15:40:00,48.8,48.84,48.7,48.79,182289.0,48.8,48.84,48.7,48.79,182289.0
2025-05-05 15:50:00,48.79,48.8,48.67,48.75,472264.0,48.79,48.8,48.67,48.75,472264.0
2025-05-06 09:30:00,49.91,50.03,49.55,49.57,528845.0,49.91,50.03,49.55,49.57,528845.0
2025-05-06 09:40:00,49.57,49.88,49.55,49.84,193210.0,49.57,49.88,49.55,49.84,193210.0
2025-05-06 09:50:00,49.84,49.84,49.51,49.57,153762.0,49.84,49.84,49.51,49.57,153762.0
2025-05-06 10:00:00,49.56,49.9,49.53,49.81,187459.0,49.56,49.9,49.53,49.81,187459.0
2025-05-06 10:10:00,49.8,49.81,49.56,49.56,103722.0,49.8,49.81,49.56,49.56,103722.0
2025-05-06 10:20:00,49.56,49.72,49.5,49.51,145286.0,49.56,49.72,49.5,49.51,145286.0
2025-05-06 10:30:00,49.51,49.56,49.37,49.55,88219.0,49.51,49.56,49.37,49.55,88219.0
2025-05-06 10:40:00,49.55,49.57,49.41,49.47,79790.0,49.55,49.57,49.41,49.47,79790.0
2025-05-06 10:50:00,49.48,49.59,49.43,49.51,77149.0,49.48,49.59,49.43,49.51,77149.0
2025-05-06 11:00:00,49.52,49.8,49.51,49.8,142755.0,49.52,49.8,49.51,49.8,142755.0
2025-05-06 11:10:00,49.8,49.92,49.79,49.83,88925.0,49.8,49.92,49.79,49.83,88925.0
2025-05-06 11:20:00,49.83,49.84,49.77,49.78,60853.0,49.83,49.84,49.77,49.78,60853.0
2025-05-06 11:30:00,49.78,49.87,49.74,49.85,88936.0,49.78,49.87,49.74,49.85,88936.0
2025-05-06 11:40:00,49.86,49.91,49.82,49.87,80425.0,49.86,49.91,49.82,49.87,80425.0
2025-05-06 11:50:00,49.87,49.88,49.74,49.74,48195.0,49.87,49.88,49.74,49.74,48195.0
2025-05-06 12:00:00,49.74,49.8,49.74,49.76,48514.0,49.74,49.8,49.74,49.76,48514.0
2025-05-06 12:10:00,49.76,49.81,49.7,49.79,107369.0,49.76,49.81,49.7,49.79,107369.0
2025-05-06 12:20:00,49.81,49.91,49.78,49.88,91303.0,49.81,49.91,49.78,49.88,91303.0
2025-05-06 12:30:00,49.89,49.97,49.87,49.94,88424.0,49.89,49.97,49.87,49.94,88424.0
2025-05-06 12:40:00,49.94,49.95,49.9,49.92,92336.0,49.94,49.95,49.9,49.92,92336.0
2025-05-06 12:50:00,49.93,50.01,49.86,49.88,103888.0,49.93,50.01,49.86,49.88,103888.0
2025-05-06 13:00:00,49.88,50.2,49.88,50.19,113382.0,49.88,50.2,49.88,50.19,113382.0
2025-05-06 13:10:00,50.18,50.2,50.1,50.17,99005.0,50.18,50.2,50.1,50.17,99005.0
2025-05-06 13:20:00,50.17,50.2,50.08,50.17,78814.0,50.17,50.2,50.08,50.17,78814.0
2025-05-06 13:30:00,50.18,50.2,50.08,50.09,110066.0,50.18,50.2,50.08,50.09,110066.0
2025-05-06 13:40:00,50.09,50.11,50.05,50.08,62646.0,50.09,50.11,50.05,50.08,62646.0
2025-05-06 13:50:00,50.09,50.12,50.03,50.05,135562.0,50.09,50.12,50.03,50.05,135562.0
2025-05-06 14:00:00,50.06,50.19,50.06,50.16,121749.0,50.06,50.19,50.06,50.16,121749.0
2025-05-06 14:10:00,50.16,50.27,50.14,50.27,84901.0,50.16,50.27,50.14,50.27,84901.0
2025-05-06 14:20:00,50.27,50.33,50.24,50.31,130699.0,50.27,50.33,50.24,50.31,130699.0
2025-05-06 14:30:00,50.31,50.38,50.31,50.31,98442.0,50.31,50.38,50.31,50.31,98442.0
2025-05-06 14:40:00,50.31,50.34,50.28,50.33,89976.0,50.31,50.34,50.28,50.33,89976.0
2025-05-06 14:50:00,50.34,50.45,50.34,50.41,89774.0,50.34,50.45,50.34,50.41,89774.0
2025-05-06 15:00:00,50.41,50.45,50.3,50.33,119843.0,50.41,50.45,50.3,50.33,119843.0
2025-05-06 15:10:00,50.33,50.42,50.32,50.42,99654.0,50.33,50.42,50.32,50.42,99654.0
2025-05-06 15:20:00,50.43,50.51,50.4,50.48,120499.0,50.43,50.51,50.4,50.48,120499.0
2025-05-06 15:30:00,50.48,50.53,50.46,50.48,174806.0,50.48,50.53,50.46,50.48,174806.0
2025-05-06 15:40:00,50.48,50.54,50.47,50.53,205858.0,50.48,50.54,50.47,50.53,205858.0
2025-05-06 15:50:00,50.54,50.83,50.54,50.77,1110051.0,50.54,50.83,50.54,50.77,1110051.0
2025-05-07 09:30:00,49.55,49.99,49.29,49.89,600515.0,49.55,49.99,49.29,49.89,600515.0
2025-05-07 09:40:00,49.89,50.07,49.78,49.96,266245.0,49.89,50.07,49.78,49.96,266245.0
2025-05-07 09:50:00,49.99,50.16,49.97,50.12,106095.0,49.99,50.16,49.97,50.12,106095.0
2025-05-07 10:00:00,50.11,50.27,49.96,50.02,168171.0,50.11,50.27,49.96,50.02,168171.0
2025-05-07 10:10:00,50.02,50.02,49.8,49.82,181721.0,50.02,50.02,49.8,49.82,181721.0
2025-05-07 10:20:00,49.81,49.99,49.75,49.85,148780.0,49.81,49.99,49.75,49.85,148780.0
2025-05-07 10:30:00,49.86,50.05,49.85,49.95,53510.0,49.86,50.05,49.85,49.95,53510.0
2025-05-07 10:40:00,49.94,49.95,49.81,49.89,47303.0,49.94,49.95,49.81,49.89,47303.0
2025-05-07 10:50:00,49.89,50.07,49.84,50.07,51096.0,49.89,50.07,49.84,50.07,51096.0
2025-05-07 11:00:00,50.07,50.23,50.07,50.13,126668.0,50.07,50.23,50.07,50.13,126668.0
2025-05-07 11:10:00,50.14,50.19,50.1,50.15,66960.0,50.14,50.19,50.1,50.15,66960.0
2025-05-07 11:20:00,50.15,50.15,50.03,50.07,69862.0,50.15,50.15,50.03,50.07,69862.0
2025-05-07 11:30:00,50.07,50.17,50.05,50.13,41596.0,50.07,50.17,50.05,50.13,41596.0
2025-05-07 11:40:00,50.13,50.26,50.13,50.18,63499.0,50.13,50.26,50.13,50.18,63499.0
2025-05-07 11:50:00,50.16,50.24,50.12,50.24,51936.0,50.16,50.24,50.12,50.24,51936.0
2025-05-07 12:00:00,50.23,50.28,50.17,50.22,33680.0,50.23,50.28,50.17,50.22,33680.0
2025-05-07 12:10:00,50.23,50.25,50.15,50.17,50173.0,50.23,50.25,50.15,50.17,50173.0
2025-05-07 12:20:00,50.18,50.2,50.13,50.14,62265.0,50.18,50.2,50.13,50.14,62265.0
2025-05-07 12:30:00,50.15,50.17,50.12,50.14,67680.0,50.15,50.17,50.12,50.14,67680.0
2025-05-07 12:40:00,50.14,50.2,50.14,50.19,47346.0,50.14,50.2,50.14,50.19,47346.0
2025-05-07 12:50:00,50.19,50.21,50.1,50.1,115430.0,50.19,50.21,50.1,50.1,115430.0
2025-05-07 13:00:00,50.11,50.12,50.01,50.05,104610.0,50.11,50.12,50.01,50.05,104610.0
2025-05-07 13:10:00,50.06,50.07,50.03,50.04,73367.0,50.06,50.07,50.03,50.04,73367.0
2025-05-07 13:20:00,50.03,50.03,49.98,49.98,42364.0,50.03,50.03,49.98,49.98,42364.0
2025-05-07 13:30:00,49.98,50.03,49.98,50.03,49584.0,49.98,50.03,49.98,50.03,49584.0
2025-05-07 13:40:00,50.02,50.06,50.02,50.05,34739.0,50.02,50.06,50.02,50.05,34739.0
2025-05-07 13:50:00,50.06,50.06,49.88,49.91,52905.0,50.06,50.06,49.88,49.91,52905.0
2025-05-07 14:00:00,49.91,50.15,49.9,50.07,86594.0,49.91,50.15,49.9,50.07,86594.0
2025-05-07 14:10:00,50.06,50.19,49.94,49.98,74165.0,50.06,50.19,49.94,49.98,74165.0
2025-05-07 14:20:00,49.99,50.06,49.94,49.95,67610.0,49.99,50.06,49.94,49.95,67610.0
2025-05-07 14:30:00,49.95,50.13,49.8,50.07,165828.0,49.95,50.13,49.8,50.07,165828.0
2025-05-07 14:40:00,50.07,50.15,49.66,49.75,121632.0,50.07,50.15,49.66,49.75,121632.0
2025-05-07 14:50:00,49.78,50.01,49.73,50.01,46086.0,49.78,50.01,49.73,50.01,46086.0
2025-05-07 15:00:00,50.0,50.03,49.86,49.9,93388.0,50.0,50.03,49.86,49.9,93388.0
2025-05-07 15:10:00,49.9,49.9,49.57,49.7,84618.0,49.9,49.9,49.57,49.7,84618.0
2025-05-07 15:20:00,49.69,49.69,49.51,49.53,136195.0,49.69,49.69,49.51,49.53,136195.0
2025-05-07 15:30:00,49.54,49.68,49.48,49.68,154930.0,49.54,49.68,49.48,49.68,154930.0
2025-05-07 15:40:00,49.69,49.83,49.69,49.76,137350.0,49.69,49.83,49.69,49.76,137350.0
2025-05-07 15:50:00,49.75,49.97,49.73,49.84,555559.0,49.75,49.97,49.73,49.84,555559.0
2025-05-08 09:30:00,49.89,50.05,49.71,49.98,302232.0,49.89,50.05,49.71,49.98,302232.0
2025-05-08 09:40:00,49.97,50.04,49.71,49.99,85321.0,49.97,50.04,49.71,49.99,85321.0
2025-05-08 09:50:00,50.02,50.02,49.62,49.65,66582.0,50.02,50.02,49.62,49.65,66582.0
2025-05-08 10:00:00,49.63,49.67,49.58,49.62,55749.0,49.63,49.67,49.58,49.62,55749.0
2025-05-08 10:10:00,49.63,49.87,49.63,49.68,117364.0,49.63,49.87,49.63,49.68,117364.0
2025-05-08 10:20:00,49.71,49.73,49.58,49.62,72682.0,49.71,49.73,49.58,49.62,72682.0
2025-05-08 10:30:00,49.63,49.7,49.52,49.63,57043.0,49.63,49.7,49.52,49.63,57043.0
2025-05-08 10:40:00,49.63,49.83,49.63,49.74,55330.0,49.63,49.83,49.63,49.74,55330.0
2025-05-08 10:50:00,49.74,49.74,49.57,49.62,71204.0,49.74,49.74,49.57,49.62,71204.0
2025-05-08 11:00:00,49.62,49.67,49.51,49.66,78837.0,49.62,49.67,49.51,49.66,78837.0
2025-05-08 11:10:00,49.67,49.88,49.67,49.87,81815.0,49.67,49.88,49.67,49.87,81815.0
2025-05-08 11:20:00,49.86,49.87,49.55,49.62,70058.0,49.86,49.87,49.55,49.62,70058.0
2025-05-08 11:30:00,49.62,49.71,49.52,49.63,51130.0,49.62,49.71,49.52,49.63,51130.0
2025-05-08 11:40:00,49.63,49.64,49.3,49.3,62991.0,49.63,49.64,49.3,49.3,62991.0
2025-05-08 11:50:00,49.29,49.52,49.18,49.52,88793.0,49.29,49.52,49.18,49.52,88793.0
2025-05-08 12:00:00,49.5,49.5,49.24,49.29,47255.0,49.5,49.5,49.24,49.29,47255.0
2025-05-08 12:10:00,49.29,49.32,49.06,49.07,62222.0,49.29,49.32,49.06,49.07,62222.0
2025-05-08 12:20:00,49.07,49.07,48.98,49.03,72564.0,49.07,49.07,48.98,49.03,72564.0
2025-05-08 12:30:00,49.04,49.15,49.03,49.07,115025.0,49.04,49.15,49.03,49.07,115025.0
2025-05-08 12:40:00,49.08,49.26,49.08,49.24,51625.0,49.08,49.26,49.08,49.24,51625.0
2025-05-08 12:50:00,49.25,49.31,49.24,49.25,41534.0,49.25,49.31,49.24,49.25,41534.0
2025-05-08 13:00:00,49.24,49.24,49.03,49.03,123644.0,49.24,49.24,49.03,49.03,123644.0
2025-05-08 13:10:00,49.03,49.16,49.02,49.12,57615.0,49.03,49.16,49.02,49.12,57615.0
2025-05-08 13:20:00,49.12,49.18,49.09,49.1,47548.0,49.12,49.18,49.09,49.1,47548.0
2025-05-08 13:30:00,49.11,49.15,49.03,49.14,56375.0,49.11,49.15,49.03,49.14,56375.0
2025-05-08 13:40:00,49.13,49.13,49.02,49.07,67540.0,49.13,49.13,49.02,49.07,67540.0
2025-05-08 13:50:00,49.07,49.1,49.04,49.1,45150.0,49.07,49.1,49.04,49.1,45150.0
2025-05-08 14:00:00,49.09,49.17,49.09,49.15,54758.0,49.09,49.17,49.09,49.15,54758.0
2025-05-08 14:10:00,49.16,49.17,49.06,49.08,52421.0,49.16,49.17,49.06,49.08,52421.0
2025-05-08 14:20:00,49.08,49.09,48.99,49.01,64743.0,49.08,49.09,48.99,49.01,64743.0
2025-05-08 14:30:00,49.0,49.04,49.0,49.02,77437.0,49.0,49.04,49.0,49.02,77437.0
2025-05-08 14:40:00,49.01,49.03,48.95,48.96,100275.0,49.01,49.03,48.95,48.96,100275.0
2025-05-08 14:50:00,48.96,49.03,48.96,49.0,78183.0,48.96,49.03,48.96,49.0,78183.0
2025-05-08 15:00:00,48.99,49.0,48.85,48.87,256901.0,48.99,49.0,48.85,48.87,256901.0
2025-05-08 15:10:00,48.86,48.91,48.81,48.86,148481.0,48.86,48.91,48.81,48.86,148481.0
2025-05-08 15:20:00,48.87,48.88,48.73,48.75,225779.0,48.87,48.88,48.73,48.75,225779.0
2025-05-08 15:30:00,48.75,48.87,48.75,48.85,122857.0,48.75,48.87,48.75,48.85,122857.0
2025-05-08 15:40:00,48.85,48.92,48.8,48.92,183874.0,48.85,48.92,48.8,48.92,183874.0
2025-05-08 15:50:00,48.92,48.94,48.77,48.84,520459.0,48.92,48.94,48.77,48.84,520459.0
2025-05-09 09:30:00,49.61,49.88,49.44,49.52,434969.0,49.61,49.88,49.44,49.52,434969.0
2025-05-09 09:40:00,49.54,49.54,49.32,49.48,64586.0,49.54,49.54,49.32,49.48,64586.0
2025-05-09 09:50:00,49.46,49.46,49.26,49.28,45338.0,49.46,49.46,49.26,49.28,45338.0
2025-05-09 10:00:00,49.26,49.34,49.11,49.32,70363.0,49.26,49.34,49.11,49.32,70363.0
2025-05-09 10:10:00,49.32,49.36,49.14,49.34,64493.0,49.32,49.36,49.14,49.34,64493.0
2025-05-09 10:20:00,49.35,49.7,49.35,49.66,112413.0,49.35,49.7,49.35,49.66,112413.0
2025-05-09 10:30:00,49.65,49.83,49.48,49.5,128893.0,49.65,49.83,49.48,49.5,128893.0
2025-05-09 10:40:00,49.51,49.84,49.49,49.81,44055.0,49.51,49.84,49.49,49.81,44055.0
2025-05-09 10:50:00,49.81,49.82,49.72,49.76,43238.0,49.81,49.82,49.72,49.76,43238.0
2025-05-09 11:00:00,49.77,49.99,49.74,49.98,74710.0,49.77,49.99,49.74,49.98,74710.0
2025-05-09 11:10:00,49.96,50.01,49.85,49.88,94304.0,49.96,50.01,49.85,49.88,94304.0
2025-05-09 11:20:00,49.88,49.97,49.86,49.96,38787.0,49.88,49.97,49.86,49.96,38787.0
2025-05-09 11:30:00,49.96,50.16,49.92,50.15,98547.0,49.96,50.16,49.92,50.15,98547.0
2025-05-09 11:40:00,50.15,50.22,50.13,50.14,114374.0,50.15,50.22,50.13,50.14,114374.0
2025-05-09 11:50:00,50.16,50.37,50.16,50.36,91596.0,50.16,50.37,50.16,50.36,91596.0
2025-05-09 12:00:00,50.36,50.4,50.29,50.29,81368.0,50.36,50.4,50.29,50.29,81368.0
2025-05-09 12:10:00,50.27,50.41,50.25,50.39,55788.0,50.27,50.41,50.25,50.39,55788.0
2025-05-09 12:20:00,50.38,50.41,50.18,50.18,92791.0,50.38,50.41,50.18,50.18,92791.0
2025-05-09 12:30:00,50.18,50.29,50.15,50.27,81587.0,50.18,50.29,50.15,50.27,81587.0
2025-05-09 12:40:00,50.27,50.27,50.13,50.22,81902.0,50.27,50.27,50.13,50.22,81902.0
2025-05-09 12:50:00,50.22,50.23,50.08,50.08,51173.0,50.22,50.23,50.08,50.08,51173.0
2025-05-09 13:00:00,50.08,50.2,50.06,50.17,44887.0,50.08,50.2,50.06,50.17,44887.0
2025-05-09 13:10:00,50.17,50.2,50.12,50.19,40857.0,50.17,50.2,50.12,50.19,40857.0
2025-05-09 13:20:00,50.2,50.31,50.19,50.25,60237.0,50.2,50.31,50.19,50.25,60237.0
2025-05-09 13:30:00,50.25,50.31,50.25,50.31,69573.0,50.25,50.31,50.25,50.31,69573.0
2025-05-09 13:40:00,50.32,50.34,50.29,50.31,74426.0,50.32,50.34,50.29,50.31,74426.0
2025-05-09 13:50:00,50.3,50.4,50.3,50.37,78159.0,50.3,50.4,50.3,50.37,78159.0
2025-05-09 14:00:00,50.38,50.47,50.34,50.34,78469.0,50.38,50.47,50.34,50.34,78469.0
2025-05-09 14:10:00,50.33,50.34,50.27,50.33,49804.0,50.33,50.34,50.27,50.33,49804.0
2025-05-09 14:20:00,50.34,50.4,50.34,50.37,38755.0,50.34,50.4,50.34,50.37,38755.0
2025-05-09 14:30:00,50.37,50.39,50.34,50.35,37172.0,50.37,50.39,50.34,50.35,37172.0
2025-05-09 14:40:00,50.34,50.35,50.3,50.31,48264.0,50.34,50.35,50.3,50.31,48264.0
2025-05-09 14:50:00,50.31,50.38,50.31,50.35,34429.0,50.31,50.38,50.31,50.35,34429.0
2025-05-09 15:00:00,50.36,50.38,50.3,50.34,65069.0,50.36,50.38,50.3,50.34,65069.0
2025-05-09 15:10:00,50.34,50.36,50.28,50.32,98931.0,50.34,50.36,50.28,50.32,98931.0
2025-05-09 15:20:00,50.32,50.34,50.26,50.26,100688.0,50.32,50.34,50.26,50.26,100688.0
2025-05-09 15:30:00,50.26,50.3,50.22,50.26,118816.0,50.26,50.3,50.22,50.26,118816.0
2025-05-09 15:40:00,50.25,50.27,50.21,50.26,81511.0,50.25,50.27,50.21,50.26,81511.0
2025-05-09 15:50:00,50.26,50.39,50.23,50.37,393589.0,50.26,50.39,50.23,50.37,393589.0
2025-05-12 09:30:00,47.9,48.01,47.28,47.47,976578.0,47.9,48.01,47.28,47.47,976578.0
2025-05-12 09:40:00,47.46,47.68,47.38,47.49,332378.0,47.46,47.68,47.38,47.49,332378.0
2025-05-12 09:50:00,47.5,47.74,47.36,47.4,303467.0,47.5,47.74,47.36,47.4,303467.0
2025-05-12 10:00:00,47.38,47.38,47.13,47.25,315388.0,47.38,47.38,47.13,47.25,315388.0
2025-05-12 10:10:00,47.26,47.4,47.08,47.37,300607.0,47.26,47.4,47.08,47.37,300607.0
2025-05-12 10:20:00,47.36,47.45,47.18,47.37,133132.0,47.36,47.45,47.18,47.37,133132.0
2025-05-12 10:30:00,47.38,47.55,47.3,47.4,139533.0,47.38,47.55,47.3,47.4,139533.0
2025-05-12 10:40:00,47.4,47.4,47.03,47.09,198819.0,47.4,47.4,47.03,47.09,198819.0
2025-05-12 10:50:00,47.09,47.09,46.96,47.06,179569.0,47.09,47.09,46.96,47.06,179569.0
2025-05-12 11:00:00,47.07,47.23,47.07,47.11,77402.0,47.07,47.23,47.07,47.11,77402.0
2025-05-12 11:10:00,47.11,47.13,46.98,47.01,153855.0,47.11,47.13,46.98,47.01,153855.0
2025-05-12 11:20:00,47.01,47.09,46.89,46.99,160714.0,47.01,47.09,46.89,46.99,160714.0
2025-05-12 11:30:00,46.99,46.99,46.85,46.9,124413.0,46.99,46.99,46.85,46.9,124413.0
2025-05-12 11:40:00,46.89,46.93,46.85,46.86,134666.0,46.89,46.93,46.85,46.86,134666.0
2025-05-12 11:50:00,46.86,46.93,46.76,46.85,138302.0,46.86,46.93,46.76,46.85,138302.0
2025-05-12 12:00:00,46.85,46.85,46.67,46.69,102091.0,46.85,46.85,46.67,46.69,102091.0
2025-05-12 12:10:00,46.68,46.7,46.6,46.61,101908.0,46.68,46.7,46.6,46.61,101908.0
2025-05-12 12:20:00,46.6,46.66,46.57,46.63,122379.0,46.6,46.66,46.57,46.63,122379.0
2025-05-12 12:30:00,46.64,46.69,46.53,46.58,117683.0,46.64,46.69,46.53,46.58,117683.0
2025-05-12 12:40:00,46.59,46.67,46.52,46.53,122649.0,46.59,46.67,46.52,46.53,122649.0
2025-05-12 12:50:00,46.52,46.55,46.44,46.44,129966.0,46.52,46.55,46.44,46.44,129966.0
2025-05-12 13:00:00,46.45,46.5,46.41,46.45,206432.0,46.45,46.5,46.41,46.45,206432.0
2025-05-12 13:10:00,46.44,46.47,46.41,46.42,94163.0,46.44,46.47,46.41,46.42,94163.0
2025-05-12 13:20:00,46.42,46.5,46.37,46.38,101198.0,46.42,46.5,46.37,46.38,101198.0
2025-05-12 13:30:00,46.38,46.52,46.38,46.45,104535.0,46.38,46.52,46.38,46.45,104535.0
2025-05-12 13:40:00,46.45,46.49,46.38,46.45,83469.0,46.45,46.49,46.38,46.45,83469.0
2025-05-12 13:50:00,46.45,46.45,46.35,46.36,79329.0,46.45,46.45,46.35,46.36,79329.0
2025-05-12 14:00:00,46.37,46.48,46.37,46.44,74924.0,46.37,46.48,46.37,46.44,74924.0
2025-05-12 14:10:00,46.43,46.51,46.41,46.45,89988.0,46.43,46.51,46.41,46.45,89988.0
2025-05-12 14:20:00,46.46,46.54,46.46,46.53,92791.0,46.46,46.54,46.46,46.53,92791.0
2025-05-12 14:30:00,46.53,46.53,46.48,46.49,78438.0,46.53,46.53,46.48,46.49,78438.0
2025-05-12 14:40:00,46.49,46.59,46.49,46.59,98156.0,46.49,46.59,46.49,46.59,98156.0
2025-05-12 14:50:00,46.59,46.7,46.58,46.67,107193.0,46.59,46.7,46.58,46.67,107193.0
2025-05-12 15:00:00,46.67,46.76,46.67,46.71,106403.0,46.67,46.76,46.67,46.71,106403.0
2025-05-12 15:10:00,46.7,46.74,46.69,46.72,86320.0,46.7,46.74,46.69,46.72,86320.0
2025-05-12 15:20:00,46.71,46.85,46.71,46.84,141470.0,46.71,46.85,46.71,46.84,141470.0
2025-05-12 15:30:00,46.84,46.87,46.7,46.7,167362.0,46.84,46.87,46.7,46.7,167362.0
2025-05-12 15:40:00,46.7,46.7,46.55,46.59,289306.0,46.7,46.7,46.55,46.59,289306.0
2025-05-12 15:50:00,46.59,46.65,46.55,46.6,755429.0,46.59,46.65,46.55,46.6,755429.0
2025-05-13 09:30:00,46.67,46.73,46.37,46.46,490388.0,46.67,46.73,46.37,46.46,490388.0
2025-05-13 09:40:00,46.45,46.54,46.28,46.33,137725.0,46.45,46.54,46.28,46.33,137725.0
2025-05-13 09:50:00,46.3,46.33,46.16,46.21,205422.0,46.3,46.33,46.16,46.21,205422.0
2025-05-13 10:00:00,46.22,46.4,46.21,46.38,147852.0,46.22,46.4,46.21,46.38,147852.0
2025-05-13 10:10:00,46.41,46.49,46.33,46.48,117182.0,46.41,46.49,46.33,46.48,117182.0
2025-05-13 10:20:00,46.48,46.55,46.35,46.49,167383.0,46.48,46.55,46.35,46.49,167383.0
2025-05-13 10:30:00,46.49,46.59,46.46,46.51,130114.0,46.49,46.59,46.46,46.51,130114.0
2025-05-13 10:40:00,46.51,46.62,46.47,46.61,135262.0,46.51,46.62,46.47,46.61,135262.0
2025-05-13 10:50:00,46.62,46.62,46.5,46.5,73637.0,46.62,46.62,46.5,46.5,73637.0
2025-05-13 11:00:00,46.51,46.63,46.48,46.48,116755.0,46.51,46.63,46.48,46.48,116755.0
2025-05-13 11:10:00,46.46,46.48,46.4,46.46,90222.0,46.46,46.48,46.4,46.46,90222.0
2025-05-13 11:20:00,46.45,46.52,46.41,46.52,81873.0,46.45,46.52,46.41,46.52,81873.0
2025-05-13 11:30:00,46.53,46.58,46.43,46.53,90049.0,46.53,46.58,46.43,46.53,90049.0
2025-05-13 11:40:00,46.54,46.58,46.51,46.55,75131.0,46.54,46.58,46.51,46.55,75131.0
2025-05-13 11:50:00,46.56,46.63,46.53,46.61,88318.0,46.56,46.63,46.53,46.61,88318.0
2025-05-13 12:00:00,46.62,46.71,46.62,46.62,89770.0,46.62,46.71,46.62,46.62,89770.0
2025-05-13 12:10:00,46.63,46.65,46.52,46.52,117907.0,46.63,46.65,46.52,46.52,117907.0
2025-05-13 12:20:00,46.52,46.55,46.48,46.53,57690.0,46.52,46.55,46.48,46.53,57690.0
2025-05-13 12:30:00,46.53,46.6,46.48,46.49,67510.0,46.53,46.6,46.48,46.49,67510.0
2025-05-13 12:40:00,46.49,46.52,46.42,46.44,50198.0,46.49,46.52,46.42,46.44,50198.0
2025-05-13 12:50:00,46.45,46.52,46.39,46.52,74258.0,46.45,46.52,46.39,46.52,74258.0
2025-05-13 13:00:00,46.52,46.54,46.45,46.45,83346.0,46.52,46.54,46.45,46.45,83346.0
2025-05-13 13:10:00,46.44,46.44,46.35,46.37,119447.0,46.44,46.44,46.35,46.37,119447.0
2025-05-13 13:20:00,46.35,46.4,46.35,46.36,99321.0,46.35,46.4,46.35,46.36,99321.0
2025-05-13 13:30:00,46.37,46.38,46.34,46.35,102075.0,46.37,46.38,46.34,46.35,102075.0
2025-05-13 13:40:00,46.35,46.4,46.34,46.4,69563.0,46.35,46.4,46.34,46.4,69563.0
2025-05-13 13:50:00,46.39,46.44,46.38,46.43,61413.0,46.39,46.44,46.38,46.43,61413.0
2025-05-13 14:00:00,46.42,46.48,46.41,46.47,69920.0,46.42,46.48,46.41,46.47,69920.0
2025-05-13 14:10:00,46.48,46.48,46.42,46.42,28150.0,46.48,46.48,46.42,46.42,28150.0
2025-05-13 14:20:00,46.43,46.43,46.38,46.38,54736.0,46.43,46.43,46.38,46.38,54736.0
2025-05-13 14:30:00,46.38,46.45,46.38,46.44,78365.0,46.38,46.45,46.38,46.44,78365.0
2025-05-13 14:40:00,46.44,46.51,46.44,46.48,72960.0,46.44,46.51,46.44,46.48,72960.0
2025-05-13 14:50:00,46.48,46.53,46.48,46.53,138738.0,46.48,46.53,46.48,46.53,138738.0
2025-05-13 15:00:00,46.52,46.57,46.52,46.54,94518.0,46.52,46.57,46.52,46.54,94518.0
2025-05-13 15:10:00,46.55,46.58,46.55,46.56,62641.0,46.55,46.58,46.55,46.56,62641.0
2025-05-13 15:20:00,46.56,46.63,46.56,46.6,118399.0,46.56,46.63,46.56,46.6,118399.0
2025-05-13 15:30:00,46.6,46.63,46.58,46.62,110904.0,46.6,46.63,46.58,46.62,110904.0
2025-05-13 15:40:00,46.62,46.63,46.56,46.59,109680.0,46.62,46.63,46.56,46.59,109680.0
2025-05-13 15:50:00,46.59,46.62,46.55,46.55,433611.0,46.59,46.62,46.55,46.55,433611.0
2025-05-14 09:30:00,45.52,45.66,45.24,45.3,671421.0,45.52,45.66,45.24,45.3,671421.0
2025-05-14 09:40:00,45.27,45.34,45.1,45.27,270592.0,45.27,45.34,45.1,45.27,270592.0
2025-05-14 09:50:00,45.27,45.53,45.23,45.5,192806.0,45.27,45.53,45.23,45.5,192806.0
2025-05-14 10:00:00,45.49,45.63,45.44,45.45,176585.0,45.49,45.63,45.44,45.45,176585.0
2025-05-14 10:10:00,45.44,45.52,45.28,45.3,172627.0,45.44,45.52,45.28,45.3,172627.0
2025-05-14 10:20:00,45.3,45.39,45.23,45.38,181296.0,45.3,45.39,45.23,45.38,181296.0
2025-05-14 10:30:00,45.38,45.38,45.26,45.33,82868.0,45.38,45.38,45.26,45.33,82868.0
2025-05-14 10:40:00,45.32,45.52,45.31,45.51,67512.0,45.32,45.52,45.31,45.51,67512.0
2025-05-14 10:50:00,45.52,45.55,45.34,45.43,130070.0,45.52,45.55,45.34,45.43,130070.0
2025-05-14 11:00:00,45.44,45.45,45.33,45.36,93950.0,45.44,45.45,45.33,45.36,93950.0
2025-05-14 11:10:00,45.36,45.41,45.31,45.41,114023.0,45.36,45.41,45.31,45.41,114023.0
2025-05-14 11:20:00,45.41,45.51,45.38,45.5,101807.0,45.41,45.51,45.38,45.5,101807.0
2025-05-14 11:30:00,45.49,45.5,45.34,45.35,72567.0,45.49,45.5,45.34,45.35,72567.0
2025-05-14 11:40:00,45.35,45.37,45.28,45.29,113710.0,45.35,45.37,45.28,45.29,113710.0
2025-05-14 11:50:00,45.28,45.37,45.22,45.36,286162.0,45.28,45.37,45.22,45.36,286162.0
2025-05-14 12:00:00,45.36,45.49,45.36,45.47,83146.0,45.36,45.49,45.36,45.47,83146.0
2025-05-14 12:10:00,45.45,45.46,45.33,45.35,70775.0,45.45,45.46,45.33,45.35,70775.0
2025-05-14 12:20:00,45.36,45.42,45.31,45.38,79166.0,45.36,45.42,45.31,45.38,79166.0
2025-05-14 12:30:00,45.37,45.39,45.31,45.38,74715.0,45.37,45.39,45.31,45.38,74715.0
2025-05-14 12:40:00,45.36,45.42,45.21,45.4,119093.0,45.36,45.42,45.21,45.4,119093.0
2025-05-14 12:50:00,45.4,45.53,45.4,45.5,68456.0,45.4,45.53,45.4,45.5,68456.0
2025-05-14 13:00:00,45.49,45.54,45.48,45.48,77107.0,45.49,45.54,45.48,45.48,77107.0
2025-05-14 13:10:00,45.47,45.51,45.45,45.51,102224.0,45.47,45.51,45.45,45.51,102224.0
2025-05-14 13:20:00,45.52,45.53,45.49,45.49,77984.0,45.52,45.53,45.49,45.49,77984.0
2025-05-14 13:30:00,45.49,45.49,45.44,45.46,92992.0,45.49,45.49,45.44,45.46,92992.0
2025-05-14 13:40:00,45.46,45.51,45.43,45.43,54952.0,45.46,45.51,45.43,45.43,54952.0
2025-05-14 13:50:00,45.43,45.47,45.41,45.47,80252.0,45.43,45.47,45.41,45.47,80252.0
2025-05-14 14:00:00,45.48,45.48,45.37,45.39,53733.0,45.48,45.48,45.37,45.39,53733.0
2025-05-14 14:10:00,45.39,45.44,45.37,45.42,70520.0,45.39,45.44,45.37,45.42,70520.0
2025-05-14 14:20:00,45.42,45.47,45.38,45.4,63402.0,45.42,45.47,45.38,45.4,63402.0
2025-05-14 14:30:00,45.4,45.44,45.38,45.4,65253.0,45.4,45.44,45.38,45.4,65253.0
2025-05-14 14:40:00,45.4,45.43,45.35,45.35,65824.0,45.4,45.43,45.35,45.35,65824.0
2025-05-14 14:50:00,45.34,45.38,45.31,45.35,154266.0,45.34,45.38,45.31,45.35,154266.0
2025-05-14 15:00:00,45.35,45.36,45.3,45.35,145094.0,45.35,45.36,45.3,45.35,145094.0
2025-05-14 15:10:00,45.37,45.46,45.37,45.45,113559.0,45.37,45.46,45.37,45.45,113559.0
2025-05-14 15:20:00,45.45,45.47,45.42,45.45,111676.0,45.45,45.47,45.42,45.45,111676.0
2025-05-14 15:30:00,45.45,45.53,45.41,45.52,204573.0,45.45,45.53,45.41,45.52,204573.0
2025-05-14 15:40:00,45.52,45.55,45.45,45.48,170188.0,45.52,45.55,45.45,45.48,170188.0
2025-05-14 15:50:00,45.48,45.56,45.46,45.54,495219.0,45.48,45.56,45.46,45.54,495219.0
2025-05-15 09:30:00,46.08,46.22,45.6,45.8,612242.0,46.08,46.22,45.6,45.8,612242.0
2025-05-15 09:40:00,45.82,45.84,45.62,45.67,93633.0,45.82,45.84,45.62,45.67,93633.0
2025-05-15 09:50:00,45.68,45.81,45.66,45.67,127229.0,45.68,45.81,45.66,45.67,127229.0
2025-05-15 10:00:00,45.67,45.92,45.65,45.86,77486.0,45.67,45.92,45.65,45.86,77486.0
2025-05-15 10:10:00,45.86,46.09,45.86,46.06,169647.0,45.86,46.09,45.86,46.06,169647.0
2025-05-15 10:20:00,46.05,46.29,46.05,46.17,197991.0,46.05,46.29,46.05,46.17,197991.0
2025-05-15 10:30:00,46.17,46.19,45.94,46.04,83262.0,46.17,46.19,45.94,46.04,83262.0
2025-05-15 10:40:00,46.03,46.09,46.0,46.09,44649.0,46.03,46.09,46.0,46.09,44649.0
2025-05-15 10:50:00,46.1,46.16,46.06,46.1,58674.0,46.1,46.16,46.06,46.1,58674.0
2025-05-15 11:00:00,46.1,46.22,46.09,46.19,68212.0,46.1,46.22,46.09,46.19,68212.0
2025-05-15 11:10:00,46.18,46.23,46.1,46.16,69964.0,46.18,46.23,46.1,46.16,69964.0
2025-05-15 11:20:00,46.16,46.2,46.1,46.19,53734.0,46.16,46.2,46.1,46.19,53734.0
2025-05-15 11:30:00,46.19,46.19,46.08,46.13,34013.0,46.19,46.19,46.08,46.13,34013.0
2025-05-15 11:40:00,46.13,46.14,46.09,46.12,33516.0,46.13,46.14,46.09,46.12,33516.0
2025-05-15 11:50:00,46.11,46.21,46.1,46.21,28552.0,46.11,46.21,46.1,46.21,28552.0
2025-05-15 12:00:00,46.22,46.24,46.12,46.12,50400.0,46.22,46.24,46.12,46.12,50400.0
2025-05-15 12:10:00,46.1,46.16,46.09,46.16,23161.0,46.1,46.16,46.09,46.16,23161.0
2025-05-15 12:20:00,46.16,46.2,46.16,46.18,30781.0,46.16,46.2,46.16,46.18,30781.0
2025-05-15 12:30:00,46.18,46.28,46.18,46.28,35162.0,46.18,46.28,46.18,46.28,35162.0
2025-05-15 12:40:00,46.29,46.34,46.25,46.26,83846.0,46.29,46.34,46.25,46.26,83846.0
2025-05-15 12:50:00,46.27,46.28,46.23,46.26,20383.0,46.27,46.28,46.23,46.26,20383.0
2025-05-15 13:00:00,46.27,46.41,46.27,46.39,69363.0,46.27,46.41,46.27,46.39,69363.0
2025-05-15 13:10:00,46.38,46.38,46.34,46.38,25292.0,46.38,46.38,46.34,46.38,25292.0
2025-05-15 13:20:00,46.38,46.42,46.38,46.39,32895.0,46.38,46.42,46.38,46.39,32895.0
2025-05-15 13:30:00,46.39,46.41,46.33,46.37,47146.0,46.39,46.41,46.33,46.37,47146.0
2025-05-15 13:40:00,46.38,46.38,46.34,46.37,44466.0,46.38,46.38,46.34,46.37,44466.0
2025-05-15 13:50:00,46.37,46.41,46.35,46.39,64939.0,46.37,46.41,46.35,46.39,64939.0
2025-05-15 14:00:00,46.38,46.42,46.34,46.4,41689.0,46.38,46.42,46.34,46.4,41689.0
2025-05-15 14:10:00,46.4,46.42,46.38,46.39,50943.0,46.4,46.42,46.38,46.39,50943.0
2025-05-15 14:20:00,46.39,46.42,46.35,46.36,33981.0,46.39,46.42,46.35,46.36,33981.0
2025-05-15 14:30:00,46.37,46.41,46.35,46.41,47050.0,46.37,46.41,46.35,46.41,47050.0
2025-05-15 14:40:00,46.41,46.44,46.33,46.33,55389.0,46.41,46.44,46.33,46.33,55389.0
2025-05-15 14:50:00,46.33,46.36,46.31,46.33,63568.0,46.33,46.36,46.31,46.33,63568.0
2025-05-15 15:00:00,46.33,46.38,46.3,46.38,51325.0,46.33,46.38,46.3,46.38,51325.0
2025-05-15 15:10:00,46.38,46.38,46.35,46.35,31324.0,46.38,46.38,46.35,46.35,31324.0
2025-05-15 15:20:00,46.34,46.34,46.3,46.32,51793.0,46.34,46.34,46.3,46.32,51793.0
2025-05-15 15:30:00,46.33,46.4,46.32,46.38,52992.0,46.33,46.4,46.32,46.38,52992.0
2025-05-15 15:40:00,46.38,46.41,46.38,46.4,87409.0,46.38,46.41,46.38,46.4,87409.0
2025-05-15 15:50:00,46.4,46.6,46.4,46.52,456546.0,46.4,46.6,46.4,46.52,456546.0
2025-05-16 09:30:00,45.41,45.63,45.24,45.56,357931.0,45.41,45.63,45.24,45.56,357931.0
2025-05-16 09:40:00,45.56,45.81,45.54,45.76,170196.0,45.56,45.81,45.54,45.76,170196.0
2025-05-16 09:50:00,45.78,45.84,45.66,45.7,95794.0,45.78,45.84,45.66,45.7,95794.0
2025-05-16 10:00:00,45.68,45.83,45.66,45.73,121736.0,45.68,45.83,45.66,45.73,121736.0
2025-05-16 10:10:00,45.73,45.77,45.59,45.6,103726.0,45.73,45.77,45.59,45.6,103726.0
2025-05-16 10:20:00,45.6,45.76,45.59,45.7,113421.0,45.6,45.76,45.59,45.7,113421.0
2025-05-16 10:30:00,45.73,45.8,45.72,45.73,84607.0,45.73,45.8,45.72,45.73,84607.0
2025-05-16 10:40:00,45.74,45.74,45.6,45.73,99857.0,45.74,45.74,45.6,45.73,99857.0
2025-05-16 10:50:00,45.74,45.77,45.64,45.65,66956.0,45.74,45.77,45.64,45.65,66956.0
2025-05-16 11:00:00,45.66,45.71,45.66,45.67,47551.0,45.66,45.71,45.66,45.67,47551.0
2025-05-16 11:10:00,45.67,45.78,45.67,45.76,79255.0,45.67,45.78,45.67,45.76,79255.0
2025-05-16 11:20:00,45.77,45.82,45.72,45.78,66234.0,45.77,45.82,45.72,45.78,66234.0
2025-05-16 11:30:00,45.8,45.95,45.8,45.91,92563.0,45.8,45.95,45.8,45.91,92563.0
2025-05-16 11:40:00,45.91,45.95,45.88,45.95,61101.0,45.91,45.95,45.88,45.95,61101.0
2025-05-16 11:50:00,45.94,45.97,45.91,45.96,60828.0,45.94,45.97,45.91,45.96,60828.0
2025-05-16 12:00:00,45.95,46.03,45.93,45.96,61489.0,45.95,46.03,45.93,45.96,61489.0
2025-05-16 12:10:00,45.95,46.07,45.95,46.06,49904.0,45.95,46.07,45.95,46.06,49904.0
2025-05-16 12:20:00,46.05,46.13,46.05,46.1,53677.0,46.05,46.13,46.05,46.1,53677.0
2025-05-16 12:30:00,46.12,46.15,46.08,46.12,50731.0,46.12,46.15,46.08,46.12,50731.0
2025-05-16 12:40:00,46.12,46.24,46.12,46.22,68186.0,46.12,46.24,46.12,46.22,68186.0
2025-05-16 12:50:00,46.21,46.23,46.16,46.16,76363.0,46.21,46.23,46.16,46.16,76363.0
2025-05-16 13:00:00,46.16,46.29,46.16,46.24,49798.0,46.16,46.29,46.16,46.24,49798.0
2025-05-16 13:10:00,46.24,46.24,46.16,46.18,69646.0,46.24,46.24,46.16,46.18,69646.0
2025-05-16 13:20:00,46.19,46.23,46.18,46.19,40331.0,46.19,46.23,46.18,46.19,40331.0
2025-05-16 13:30:00,46.19,46.19,46.13,46.15,50132.0,46.19,46.19,46.13,46.15,50132.0
2025-05-16 13:40:00,46.16,46.2,46.16,46.17,31758.0,46.16,46.2,46.16,46.17,31758.0
2025-05-16 13:50:00,46.17,46.17,46.09,46.1,44360.0,46.17,46.17,46.09,46.1,44360.0
2025-05-16 14:00:00,46.11,46.16,46.1,46.13,52312.0,46.11,46.16,46.1,46.13,52312.0
2025-05-16 14:10:00,46.13,46.13,46.08,46.09,68746.0,46.13,46.13,46.08,46.09,68746.0
2025-05-16 14:20:00,46.09,46.15,46.09,46.13,46033.0,46.09,46.15,46.09,46.13,46033.0
2025-05-16 14:30:00,46.13,46.16,46.08,46.08,48837.0,46.13,46.16,46.08,46.08,48837.0
2025-05-16 14:40:00,46.08,46.2,46.08,46.2,37900.0,46.08,46.2,46.08,46.2,37900.0
2025-05-16 14:50:00,46.2,46.2,46.15,46.15,37241.0,46.2,46.2,46.15,46.15,37241.0
2025-05-16 15:00:00,46.15,46.23,46.15,46.22,39829.0,46.15,46.23,46.15,46.22,39829.0
2025-05-16 15:10:00,46.21,46.26,46.2,46.22,37874.0,46.21,46.26,46.2,46.22,37874.0
2025-05-16 15:20:00,46.23,46.27,46.22,46.23,58149.0,46.23,46.27,46.22,46.23,58149.0
2025-05-16 15:30:00,46.23,46.27,46.22,46.23,121133.0,46.23,46.27,46.22,46.23,121133.0
2025-05-16 15:40:00,46.23,46.24,46.2,46.23,121256.0,46.23,46.24,46.2,46.23,121256.0
2025-05-16 15:50:00,46.2,46.35,46.2,46.34,284302.0,46.2,46.35,46.2,46.34,284302.0
2025-05-19 09:30:00,47.1,47.19,46.87,46.95,407064.0,47.1,47.19,46.87,46.95,407064.0
2025-05-19 09:40:00,46.96,47.08,46.86,46.92,120281.0,46.96,47.08,46.86,46.92,120281.0
2025-05-19 09:50:00,46.92,46.97,46.85,46.87,94631.0,46.92,46.97,46.85,46.87,94631.0
2025-05-19 10:00:00,46.87,46.91,46.66,46.67,151444.0,46.87,46.91,46.66,46.67,151444.0
2025-05-19 10:10:00,46.67,46.93,46.66,46.91,109210.0,46.67,46.93,46.66,46.91,109210.0
2025-05-19 10:20:00,46.92,47.15,46.91,47.14,110804.0,46.92,47.15,46.91,47.14,110804.0
2025-05-19 10:30:00,47.13,47.18,47.02,47.08,119421.0,47.13,47.18,47.02,47.08,119421.0
2025-05-19 10:40:00,47.1,47.13,47.02,47.12,57707.0,47.1,47.13,47.02,47.12,57707.0
2025-05-19 10:50:00,47.11,47.16,47.1,47.12,54324.0,47.11,47.16,47.1,47.12,54324.0
2025-05-19 11:00:00,47.12,47.17,47.11,47.14,75341.0,47.12,47.17,47.11,47.14,75341.0
2025-05-19 11:10:00,47.14,47.22,47.12,47.14,69545.0,47.14,47.22,47.12,47.14,69545.0
2025-05-19 11:20:00,47.13,47.23,47.13,47.21,62145.0,47.13,47.23,47.13,47.21,62145.0
2025-05-19 11:30:00,47.21,47.23,47.19,47.21,97173.0,47.21,47.23,47.19,47.21,97173.0
2025-05-19 11:40:00,47.2,47.27,47.17,47.26,158898.0,47.2,47.27,47.17,47.26,158898.0
2025-05-19 11:50:00,47.26,47.32,47.16,47.17,100123.0,47.26,47.32,47.16,47.17,100123.0
2025-05-19 12:00:00,47.18,47.19,47.12,47.14,75975.0,47.18,47.19,47.12,47.14,75975.0
2025-05-19 12:10:00,47.16,47.23,47.16,47.19,58280.0,47.16,47.23,47.16,47.19,58280.0
2025-05-19 12:20:00,47.19,47.2,47.17,47.19,42590.0,47.19,47.2,47.17,47.19,42590.0
2025-05-19 12:30:00,47.2,47.26,47.2,47.23,74699.0,47.2,47.26,47.2,47.23,74699.0
2025-05-19 12:40:00,47.23,47.24,47.2,47.22,47480.0,47.23,47.24,47.2,47.22,47480.0
2025-05-19 12:50:00,47.23,47.23,47.19,47.2,58458.0,47.23,47.23,47.19,47.2,58458.0
2025-05-19 13:00:00,47.2,47.23,47.17,47.21,59773.0,47.2,47.23,47.17,47.21,59773.0
2025-05-19 13:10:00,47.22,47.22,47.18,47.2,51735.0,47.22,47.22,47.18,47.2,51735.0
2025-05-19 13:20:00,47.2,47.23,47.18,47.2,61649.0,47.2,47.23,47.18,47.2,61649.0
2025-05-19 13:30:00,47.21,47.26,47.13,47.15,64881.0,47.21,47.26,47.13,47.15,64881.0
2025-05-19 13:40:00,47.15,47.23,47.15,47.23,36098.0,47.15,47.23,47.15,47.23,36098.0
2025-05-19 13:50:00,47.23,47.23,47.16,47.18,44696.0,47.23,47.23,47.16,47.18,44696.0
2025-05-19 14:00:00,47.18,47.22,47.16,47.21,50547.0,47.18,47.22,47.16,47.21,50547.0
2025-05-19 14:10:00,47.21,47.23,47.17,47.17,56413.0,47.21,47.23,47.17,47.17,56413.0
2025-05-19 14:20:00,47.17,47.23,47.16,47.23,32806.0,47.17,47.23,47.16,47.23,32806.0
2025-05-19 14:30:00,47.23,47.27,47.22,47.26,60949.0,47.23,47.27,47.22,47.26,60949.0
2025-05-19 14:40:00,47.26,47.27,47.24,47.26,56296.0,47.26,47.27,47.24,47.26,56296.0
2025-05-19 14:50:00,47.26,47.26,47.23,47.25,51913.0,47.26,47.26,47.23,47.25,51913.0
2025-05-19 15:00:00,47.26,47.27,47.24,47.27,40254.0,47.26,47.27,47.24,47.27,40254.0
2025-05-19 15:10:00,47.27,47.31,47.26,47.28,131173.0,47.27,47.31,47.26,47.28,131173.0
2025-05-19 15:20:00,47.28,47.3,47.26,47.26,92716.0,47.28,47.3,47.26,47.26,92716.0
2025-05-19 15:30:00,47.26,47.28,47.23,47.23,95994.0,47.26,47.28,47.23,47.23,95994.0
2025-05-19 15:40:00,47.23,47.31,47.22,47.3,140860.0,47.23,47.31,47.22,47.3,140860.0
2025-05-19 15:50:00,47.3,47.4,47.28,47.34,447400.0,47.3,47.4,47.28,47.34,447400.0
2025-05-20 09:30:00,47.43,47.63,47.26,47.52,384959.0,47.43,47.63,47.26,47.52,384959.0
2025-05-20 09:40:00,47.52,47.73,47.52,47.72,222715.0,47.52,47.73,47.52,47.72,222715.0
2025-05-20 09:50:00,47.71,47.97,47.66,47.96,259782.0,47.71,47.97,47.66,47.96,259782.0
2025-05-20 10:00:00,47.97,48.15,47.94,48.14,312286.0,47.97,48.15,47.94,48.14,312286.0
2025-05-20 10:10:00,48.14,48.19,48.09,48.15,186708.0,48.14,48.19,48.09,48.15,186708.0
2025-05-20 10:20:00,48.14,48.27,48.1,48.17,204038.0,48.14,48.27,48.1,48.17,204038.0
2025-05-20 10:30:00,48.16,48.22,47.96,48.02,128398.0,48.16,48.22,47.96,48.02,128398.0
2025-05-20 10:40:00,48.03,48.15,48.03,48.11,95991.0,48.03,48.15,48.03,48.11,95991.0
2025-05-20 10:50:00,48.12,48.21,48.12,48.2,189691.0,48.12,48.21,48.12,48.2,189691.0
2025-05-20 11:00:00,48.19,48.22,48.09,48.18,100117.0,48.19,48.22,48.09,48.18,100117.0
2025-05-20 11:10:00,48.18,48.29,48.18,48.24,88125.0,48.18,48.29,48.18,48.24,88125.0
2025-05-20 11:20:00,48.23,48.27,48.19,48.21,117416.0,48.23,48.27,48.19,48.21,117416.0
2025-05-20 11:30:00,48.21,48.22,48.17,48.17,85138.0,48.21,48.22,48.17,48.17,85138.0
2025-05-20 11:40:00,48.17,48.23,48.15,48.19,83908.0,48.17,48.23,48.15,48.19,83908.0
2025-05-20 11:50:00,48.19,48.2,48.17,48.2,71757.0,48.19,48.2,48.17,48.2,71757.0
2025-05-20 12:00:00,48.2,48.24,48.18,48.23,72474.0,48.2,48.24,48.18,48.23,72474.0
2025-05-20 12:10:00,48.23,48.26,48.21,48.26,50258.0,48.23,48.26,48.21,48.26,50258.0
2025-05-20 12:20:00,48.27,48.29,48.23,48.23,57442.0,48.27,48.29,48.23,48.23,57442.0
2025-05-20 12:30:00,48.23,48.25,48.23,48.23,61807.0,48.23,48.25,48.23,48.23,61807.0
2025-05-20 12:40:00,48.24,48.34,48.24,48.31,73393.0,48.24,48.34,48.24,48.31,73393.0
2025-05-20 12:50:00,48.31,48.38,48.29,48.36,124161.0,48.31,48.38,48.29,48.36,124161.0
2025-05-20 13:00:00,48.37,48.42,48.36,48.42,96541.0,48.37,48.42,48.36,48.42,96541.0
2025-05-20 13:10:00,48.42,48.47,48.42,48.45,67950.0,48.42,48.47,48.42,48.45,67950.0
2025-05-20 13:20:00,48.45,48.48,48.4,48.44,135628.0,48.45,48.48,48.4,48.44,135628.0
2025-05-20 13:30:00,48.44,48.48,48.43,48.48,93615.0,48.44,48.48,48.43,48.48,93615.0
2025-05-20 13:40:00,48.48,48.48,48.43,48.45,67224.0,48.48,48.48,48.43,48.45,67224.0
2025-05-20 13:50:00,48.45,48.52,48.45,48.51,79155.0,48.45,48.52,48.45,48.51,79155.0
2025-05-20 14:00:00,48.51,48.51,48.45,48.5,57647.0,48.51,48.51,48.45,48.5,57647.0
2025-05-20 14:10:00,48.51,48.55,48.48,48.48,71548.0,48.51,48.55,48.48,48.48,71548.0
2025-05-20 14:20:00,48.48,48.52,48.46,48.46,98770.0,48.48,48.52,48.46,48.46,98770.0
2025-05-20 14:30:00,48.45,48.53,48.42,48.51,126383.0,48.45,48.53,48.42,48.51,126383.0
2025-05-20 14:40:00,48.51,48.55,48.47,48.55,206913.0,48.51,48.55,48.47,48.55,206913.0
2025-05-20 14:50:00,48.55,48.56,48.52,48.54,107509.0,48.55,48.56,48.52,48.54,107509.0
2025-05-20 15:00:00,48.54,48.55,48.48,48.52,124342.0,48.54,48.55,48.48,48.52,124342.0
2025-05-20 15:10:00,48.53,48.65,48.52,48.65,187893.0,48.53,48.65,48.52,48.65,187893.0
2025-05-20 15:20:00,48.65,48.66,48.57,48.57,187127.0,48.65,48.66,48.57,48.57,187127.0
2025-05-20 15:30:00,48.56,48.58,48.53,48.56,176572.0,48.56,48.58,48.53,48.56,176572.0
2025-05-20 15:40:00,48.56,48.66,48.56,48.62,180913.0,48.56,48.66,48.56,48.62,180913.0
2025-05-20 15:50:00,48.62,48.81,48.62,48.78,944203.0,48.62,48.81,48.62,48.78,944203.0
2025-05-21 09:30:00,49.09,49.69,49.09,49.42,353050.0,49.09,49.69,49.09,49.42,353050.0
2025-05-21 09:40:00,49.41,49.41,49.02,49.09,95260.0,49.41,49.41,49.02,49.09,95260.0
2025-05-21 09:50:00,49.07,49.27,49.01,49.26,115380.0,49.07,49.27,49.01,49.26,115380.0
2025-05-21 10:00:00,49.26,49.26,48.98,48.98,206865.0,49.26,49.26,48.98,48.98,206865.0
2025-05-21 10:10:00,48.98,49.07,48.97,49.06,207950.0,48.98,49.07,48.97,49.06,207950.0
2025-05-21 10:20:00,49.06,49.22,48.99,49.2,121347.0,49.06,49.22,48.99,49.2,121347.0
2025-05-21 10:30:00,49.2,49.25,49.12,49.22,88698.0,49.2,49.25,49.12,49.22,88698.0
2025-05-21 10:40:00,49.22,49.33,49.19,49.3,74165.0,49.22,49.33,49.19,49.3,74165.0
2025-05-21 10:50:00,49.31,49.37,49.26,49.26,103920.0,49.31,49.37,49.26,49.26,103920.0
2025-05-21 11:00:00,49.27,49.45,49.23,49.38,114183.0,49.27,49.45,49.23,49.38,114183.0
2025-05-21 11:10:00,49.37,49.5,49.34,49.5,111383.0,49.37,49.5,49.34,49.5,111383.0
2025-05-21 11:20:00,49.5,49.51,49.36,49.37,108732.0,49.5,49.51,49.36,49.37,108732.0
2025-05-21 11:30:00,49.38,49.47,49.38,49.46,104406.0,49.38,49.47,49.38,49.46,104406.0
2025-05-21 11:40:00,49.47,49.51,49.43,49.5,105339.0,49.47,49.51,49.43,49.5,105339.0
2025-05-21 11:50:00,49.5,49.58,49.49,49.49,63628.0,49.5,49.58,49.49,49.49,63628.0
2025-05-21 12:00:00,49.49,49.58,49.45,49.54,71173.0,49.49,49.58,49.45,49.54,71173.0
2025-05-21 12:10:00,49.54,49.59,49.54,49.56,65130.0,49.54,49.59,49.54,49.56,65130.0
2025-05-21 12:20:00,49.57,49.59,49.48,49.52,53613.0,49.57,49.59,49.48,49.52,53613.0
2025-05-21 12:30:00,49.52,49.56,49.46,49.56,82634.0,49.52,49.56,49.46,49.56,82634.0
2025-05-21 12:40:00,49.56,49.57,49.48,49.51,61575.0,49.56,49.57,49.48,49.51,61575.0
2025-05-21 12:50:00,49.51,49.53,49.41,49.41,62112.0,49.51,49.53,49.41,49.41,62112.0
2025-05-21 13:00:00,49.41,49.56,49.41,49.52,49769.0,49.41,49.56,49.41,49.52,49769.0
2025-05-21 13:10:00,49.53,49.56,49.47,49.49,77668.0,49.53,49.56,49.47,49.49,77668.0
2025-05-21 13:20:00,49.49,49.52,49.33,49.33,125762.0,49.49,49.52,49.33,49.33,125762.0
2025-05-21 13:30:00,49.32,49.48,49.21,49.48,170737.0,49.32,49.48,49.21,49.48,170737.0
2025-05-21 13:40:00,49.49,49.52,49.44,49.47,82224.0,49.49,49.52,49.44,49.47,82224.0
2025-05-21 13:50:00,49.48,49.48,49.4,49.48,102944.0,49.48,49.48,49.4,49.48,102944.0
2025-05-21 14:00:00,49.49,49.49,49.34,49.42,122482.0,49.49,49.49,49.34,49.42,122482.0
2025-05-21 14:10:00,49.43,49.43,49.32,49.35,94340.0,49.43,49.43,49.32,49.35,94340.0
2025-05-21 14:20:00,49.35,49.37,49.27,49.31,69827.0,49.35,49.37,49.27,49.31,69827.0
2025-05-21 14:30:00,49.3,49.46,49.3,49.45,73500.0,49.3,49.46,49.3,49.45,73500.0
2025-05-21 14:40:00,49.44,49.45,49.35,49.38,81117.0,49.44,49.45,49.35,49.38,81117.0
2025-05-21 14:50:00,49.37,49.41,49.3,49.34,84713.0,49.37,49.41,49.3,49.34,84713.0
2025-05-21 15:00:00,49.34,49.48,49.34,49.44,93173.0,49.34,49.48,49.34,49.44,93173.0
2025-05-21 15:10:00,49.45,49.51,49.43,49.51,98056.0,49.45,49.51,49.43,49.51,98056.0
2025-05-21 15:20:00,49.52,49.52,49.47,49.52,92471.0,49.52,49.52,49.47,49.52,92471.0
2025-05-21 15:30:00,49.53,49.64,49.53,49.64,98223.0,49.53,49.64,49.53,49.64,98223.0
2025-05-21 15:40:00,49.64,49.7,49.63,49.65,141335.0,49.64,49.7,49.63,49.65,141335.0
2025-05-21 15:50:00,49.65,49.65,49.44,49.47,520117.0,49.65,49.65,49.44,49.47,520117.0
2025-05-22 09:30:00,49.35,49.53,49.08,49.11,332673.0,49.35,49.53,49.08,49.11,332673.0
2025-05-22 09:40:00,49.12,49.3,49.07,49.12,105093.0,49.12,49.3,49.07,49.12,105093.0
2025-05-22 09:50:00,49.1,49.15,48.82,48.82,169446.0,49.1,49.15,48.82,48.82,169446.0
2025-05-22 10:00:00,48.82,49.01,48.71,48.98,238520.0,48.82,49.01,48.71,48.98,238520.0
2025-05-22 10:10:00,48.98,49.05,48.86,49.05,63930.0,48.98,49.05,48.86,49.05,63930.0
2025-05-22 10:20:00,49.04,49.18,49.04,49.16,75386.0,49.04,49.18,49.04,49.16,75386.0
2025-05-22 10:30:00,49.17,49.31,49.16,49.31,51033.0,49.17,49.31,49.16,49.31,51033.0
2025-05-22 10:40:00,49.32,49.48,49.32,49.42,65083.0,49.32,49.48,49.32,49.42,65083.0
2025-05-22 10:50:00,49.41,49.41,49.32,49.33,74378.0,49.41,49.41,49.32,49.33,74378.0
2025-05-22 11:00:00,49.32,49.37,49.08,49.15,104211.0,49.32,49.37,49.08,49.15,104211.0
2025-05-22 11:10:00,49.15,49.27,49.1,49.22,87783.0,49.15,49.27,49.1,49.22,87783.0
2025-05-22 11:20:00,49.22,49.32,49.22,49.27,48958.0,49.22,49.32,49.22,49.27,48958.0
2025-05-22 11:30:00,49.26,49.32,49.24,49.27,61930.0,49.26,49.32,49.24,49.27,61930.0
2025-05-22 11:40:00,49.26,49.4,49.26,49.4,60215.0,49.26,49.4,49.26,49.4,60215.0
2025-05-22 11:50:00,49.4,49.41,49.36,49.38,52717.0,49.4,49.41,49.36,49.38,52717.0
2025-05-22 12:00:00,49.38,49.41,49.34,49.34,48244.0,49.38,49.41,49.34,49.34,48244.0
2025-05-22 12:10:00,49.35,49.46,49.35,49.43,61028.0,49.35,49.46,49.35,49.43,61028.0
2025-05-22 12:20:00,49.44,49.51,49.42,49.47,48634.0,49.44,49.51,49.42,49.47,48634.0
2025-05-22 12:30:00,49.48,49.51,49.45,49.51,38561.0,49.48,49.51,49.45,49.51,38561.0
2025-05-22 12:40:00,49.52,49.55,49.45,49.47,49827.0,49.52,49.55,49.45,49.47,49827.0
2025-05-22 12:50:00,49.47,49.47,49.37,49.4,47673.0,49.47,49.47,49.37,49.4,47673.0
2025-05-22 13:00:00,49.39,49.39,49.31,49.39,49901.0,49.39,49.39,49.31,49.39,49901.0
2025-05-22 13:10:00,49.4,49.5,49.4,49.48,25893.0,49.4,49.5,49.4,49.48,25893.0
2025-05-22 13:20:00,49.5,49.56,49.46,49.51,50373.0,49.5,49.56,49.46,49.51,50373.0
2025-05-22 13:30:00,49.51,49.52,49.39,49.43,33486.0,49.51,49.52,49.39,49.43,33486.0
2025-05-22 13:40:00,49.47,49.51,49.47,49.5,24187.0,49.47,49.51,49.47,49.5,24187.0
2025-05-22 13:50:00,49.5,49.55,49.49,49.52,32244.0,49.5,49.55,49.49,49.52,32244.0
2025-05-22 14:00:00,49.52,49.56,49.51,49.52,34016.0,49.52,49.56,49.51,49.52,34016.0
2025-05-22 14:10:00,49.52,49.52,49.41,49.41,45681.0,49.52,49.52,49.41,49.41,45681.0
2025-05-22 14:20:00,49.41,49.5,49.41,49.46,28193.0,49.41,49.5,49.41,49.46,28193.0
2025-05-22 14:30:00,49.46,49.48,49.39,49.45,33887.0,49.46,49.48,49.39,49.45,33887.0
2025-05-22 14:40:00,49.44,49.44,49.38,49.39,39762.0,49.44,49.44,49.38,49.39,39762.0
2025-05-22 14:50:00,49.4,49.42,49.38,49.38,31044.0,49.4,49.42,49.38,49.38,31044.0
2025-05-22 15:00:00,49.38,49.44,49.38,49.4,73191.0,49.38,49.44,49.38,49.4,73191.0
2025-05-22 15:10:00,49.4,49.41,49.37,49.37,30738.0,49.4,49.41,49.37,49.37,30738.0
2025-05-22 15:20:00,49.38,49.4,49.3,49.31,80041.0,49.38,49.4,49.3,49.31,80041.0
2025-05-22 15:30:00,49.32,49.33,49.28,49.31,67735.0,49.32,49.33,49.28,49.31,67735.0
2025-05-22 15:40:00,49.32,49.33,49.27,49.3,114803.0,49.32,49.33,49.27,49.3,114803.0
2025-05-22 15:50:00,49.29,49.31,49.16,49.19,282502.0,49.29,49.31,49.16,49.19,282502.0
2025-05-23 09:30:00,50.29,50.45,49.75,49.93,504396.0,50.29,50.45,49.75,49.93,504396.0
2025-05-23 09:40:00,49.93,50.13,49.85,49.97,171854.0,49.93,50.13,49.85,49.97,171854.0
2025-05-23 09:50:00,49.97,50.17,49.95,49.99,108883.0,49.97,50.17,49.95,49.99,108883.0
2025-05-23 10:00:00,49.99,50.14,49.92,50.1,91702.0,49.99,50.14,49.92,50.1,91702.0
2025-05-23 10:10:00,50.11,50.24,50.05,50.21,177856.0,50.11,50.24,50.05,50.21,177856.0
2025-05-23 10:20:00,50.21,50.32,50.15,50.28,148309.0,50.21,50.32,50.15,50.28,148309.0
2025-05-23 10:30:00,50.29,50.4,50.19,50.37,119477.0,50.29,50.4,50.19,50.37,119477.0
2025-05-23 10:40:00,50.35,50.38,50.23,50.27,94222.0,50.35,50.38,50.23,50.27,94222.0
2025-05-23 10:50:00,50.28,50.48,50.28,50.48,113973.0,50.28,50.48,50.28,50.48,113973.0
2025-05-23 11:00:00,50.47,50.47,50.37,50.46,117356.0,50.47,50.47,50.37,50.46,117356.0
2025-05-23 11:10:00,50.45,50.59,50.35,50.48,129259.0,50.45,50.59,50.35,50.48,129259.0
2025-05-23 11:20:00,50.48,50.49,50.41,50.48,108601.0,50.48,50.49,50.41,50.48,108601.0
2025-05-23 11:30:00,50.49,50.58,50.49,50.55,130170.0,50.49,50.58,50.49,50.55,130170.0
2025-05-23 11:40:00,50.56,50.69,50.55,50.68,144689.0,50.56,50.69,50.55,50.68,144689.0
2025-05-23 11:50:00,50.68,50.7,50.65,50.66,100847.0,50.68,50.7,50.65,50.66,100847.0
2025-05-23 12:00:00,50.66,50.67,50.52,50.53,92819.0,50.66,50.67,50.52,50.53,92819.0
2025-05-23 12:10:00,50.54,50.57,50.52,50.55,75491.0,50.54,50.57,50.52,50.55,75491.0
2025-05-23 12:20:00,50.54,50.64,50.53,50.63,63048.0,50.54,50.64,50.53,50.63,63048.0
2025-05-23 12:30:00,50.63,50.68,50.63,50.68,78014.0,50.63,50.68,50.63,50.68,78014.0
2025-05-23 12:40:00,50.69,50.72,50.68,50.7,57656.0,50.69,50.72,50.68,50.7,57656.0
2025-05-23 12:50:00,50.69,50.72,50.61,50.62,69618.0,50.69,50.72,50.61,50.62,69618.0
2025-05-23 13:00:00,50.62,50.73,50.62,50.71,53490.0,50.62,50.73,50.62,50.71,53490.0
2025-05-23 13:10:00,50.72,50.77,50.71,50.75,50152.0,50.72,50.77,50.71,50.75,50152.0
2025-05-23 13:20:00,50.76,50.79,50.76,50.78,81166.0,50.76,50.79,50.76,50.78,81166.0
2025-05-23 13:30:00,50.78,50.78,50.68,50.71,89481.0,50.78,50.78,50.68,50.71,89481.0
2025-05-23 13:40:00,50.71,50.73,50.67,50.72,106017.0,50.71,50.73,50.67,50.72,106017.0
2025-05-23 13:50:00,50.72,50.73,50.63,50.64,78939.0,50.72,50.73,50.63,50.64,78939.0
2025-05-23 14:00:00,50.65,50.74,50.61,50.74,94923.0,50.65,50.74,50.61,50.74,94923.0
2025-05-23 14:10:00,50.73,50.73,50.68,50.68,95447.0,50.73,50.73,50.68,50.68,95447.0
2025-05-23 14:20:00,50.67,50.67,50.59,50.65,124142.0,50.67,50.67,50.59,50.65,124142.0
2025-05-23 14:30:00,50.65,50.67,50.63,50.63,88296.0,50.65,50.67,50.63,50.63,88296.0
2025-05-23 14:40:00,50.63,50.66,50.6,50.66,72721.0,50.63,50.66,50.6,50.66,72721.0
2025-05-23 14:50:00,50.65,50.65,50.6,50.62,93148.0,50.65,50.65,50.6,50.62,93148.0
2025-05-23 15:00:00,50.61,50.7,50.59,50.7,101338.0,50.61,50.7,50.59,50.7,101338.0
2025-05-23 15:10:00,50.69,50.7,50.64,50.64,72415.0,50.69,50.7,50.64,50.64,72415.0
2025-05-23 15:20:00,50.65,50.65,50.54,50.55,96181.0,50.65,50.65,50.54,50.55,96181.0
2025-05-23 15:30:00,50.55,50.59,50.52,50.58,143514.0,50.55,50.59,50.52,50.58,143514.0
2025-05-23 15:40:00,50.58,50.59,50.55,50.56,137540.0,50.58,50.59,50.55,50.56,137540.0
2025-05-23 15:50:00,50.56,50.61,50.49,50.5,653297.0,50.56,50.61,50.49,50.5,653297.0
2025-05-27 09:30:00,49.37,50.24,49.34,50.03,459597.0,49.37,50.24,49.34,50.03,459597.0
2025-05-27 09:40:00,50.03,50.3,49.98,50.09,148282.0,50.03,50.3,49.98,50.09,148282.0
2025-05-27 09:50:00,50.1,50.16,49.97,50.04,107654.0,50.1,50.16,49.97,50.04,107654.0
2025-05-27 10:00:00,50.03,50.09,49.88,50.0,112200.0,50.03,50.09,49.88,50.0,112200.0
2025-05-27 10:10:00,50.01,50.06,49.97,50.05,83195.0,50.01,50.06,49.97,50.05,83195.0
2025-05-27 10:20:00,50.03,50.08,49.97,49.99,63673.0,50.03,50.08,49.97,49.99,63673.0
2025-05-27 10:30:00,49.98,50.13,49.94,50.11,65931.0,49.98,50.13,49.94,50.11,65931.0
2025-05-27 10:40:00,50.1,50.12,50.01,50.08,63133.0,50.1,50.12,50.01,50.08,63133.0
2025-05-27 10:50:00,50.08,50.18,50.04,50.1,63790.0,50.08,50.18,50.04,50.1,63790.0
2025-05-27 11:00:00,50.09,50.14,49.99,50.08,70435.0,50.09,50.14,49.99,50.08,70435.0
2025-05-27 11:10:00,50.06,50.08,49.74,49.78,99941.0,50.06,50.08,49.74,49.78,99941.0
2025-05-27 11:20:00,49.77,49.81,49.7,49.81,81830.0,49.77,49.81,49.7,49.81,81830.0
2025-05-27 11:30:00,49.8,49.8,49.69,49.7,115358.0,49.8,49.8,49.69,49.7,115358.0
2025-05-27 11:40:00,49.7,49.76,49.69,49.74,56518.0,49.7,49.76,49.69,49.74,56518.0
2025-05-27 11:50:00,49.74,49.81,49.72,49.76,63365.0,49.74,49.81,49.72,49.76,63365.0
2025-05-27 12:00:00,49.76,49.86,49.76,49.83,90544.0,49.76,49.86,49.76,49.83,90544.0
2025-05-27 12:10:00,49.83,49.86,49.79,49.82,72796.0,49.83,49.86,49.79,49.82,72796.0
2025-05-27 12:20:00,49.83,49.9,49.81,49.87,45931.0,49.83,49.9,49.81,49.87,45931.0
2025-05-27 12:30:00,49.86,49.9,49.83,49.89,60797.0,49.86,49.9,49.83,49.89,60797.0
2025-05-27 12:40:00,49.9,49.9,49.85,49.88,72733.0,49.9,49.9,49.85,49.88,72733.0
2025-05-27 12:50:00,49.88,49.91,49.87,49.88,49126.0,49.88,49.91,49.87,49.88,49126.0
2025-05-27 13:00:00,49.89,49.9,49.84,49.87,54030.0,49.89,49.9,49.84,49.87,54030.0
2025-05-27 13:10:00,49.88,49.91,49.87,49.87,36399.0,49.88,49.91,49.87,49.87,36399.0
2025-05-27 13:20:00,49.87,49.91,49.86,49.88,56459.0,49.87,49.91,49.86,49.88,56459.0
2025-05-27 13:30:00,49.87,49.87,49.83,49.85,57802.0,49.87,49.87,49.83,49.85,57802.0
2025-05-27 13:40:00,49.85,49.88,49.85,49.87,57945.0,49.85,49.88,49.85,49.87,57945.0
2025-05-27 13:50:00,49.86,49.86,49.83,49.86,50490.0,49.86,49.86,49.83,49.86,50490.0
2025-05-27 14:00:00,49.85,49.92,49.85,49.86,67892.0,49.85,49.92,49.85,49.86,67892.0
2025-05-27 14:10:00,49.86,49.87,49.81,49.81,72443.0,49.86,49.87,49.81,49.81,72443.0
2025-05-27 14:20:00,49.8,49.85,49.77,49.84,61547.0,49.8,49.85,49.77,49.84,61547.0
2025-05-27 14:30:00,49.84,49.88,49.84,49.86,88492.0,49.84,49.88,49.84,49.86,88492.0
2025-05-27 14:40:00,49.85,49.88,49.83,49.87,99784.0,49.85,49.88,49.83,49.87,99784.0
2025-05-27 14:50:00,49.86,49.87,49.84,49.84,88430.0,49.86,49.87,49.84,49.84,88430.0
2025-05-27 15:00:00,49.83,49.95,49.83,49.91,110935.0,49.83,49.95,49.83,49.91,110935.0
2025-05-27 15:10:00,49.9,49.91,49.84,49.88,69176.0,49.9,49.91,49.84,49.88,69176.0
2025-05-27 15:20:00,49.88,49.92,49.88,49.89,102908.0,49.88,49.92,49.88,49.89,102908.0
2025-05-27 15:30:00,49.9,49.92,49.87,49.91,109057.0,49.9,49.92,49.87,49.91,109057.0
2025-05-27 15:40:00,49.92,49.94,49.83,49.84,144907.0,49.92,49.94,49.83,49.84,144907.0
2025-05-27 15:50:00,49.84,49.88,49.74,49.78,357612.0,49.84,49.88,49.74,49.78,357612.0
2025-05-28 09:30:00,49.92,50.22,49.9,49.98,205389.0,49.92,50.22,49.9,49.98,205389.0
2025-05-28 09:40:00,49.96,50.2,49.87,50.2,94340.0,49.96,50.2,49.87,50.2,94340.0
2025-05-28 09:50:00,50.19,50.27,50.12,50.14,125845.0,50.19,50.27,50.12,50.14,125845.0
2025-05-28 10:00:00,50.15,50.31,50.08,50.16,129204.0,50.15,50.31,50.08,50.16,129204.0
2025-05-28 10:10:00,50.16,50.16,50.04,50.07,95617.0,50.16,50.16,50.04,50.07,95617.0
2025-05-28 10:20:00,50.07,50.2,50.06,50.16,61703.0,50.07,50.2,50.06,50.16,61703.0
2025-05-28 10:30:00,50.16,50.17,50.03,50.04,69750.0,50.16,50.17,50.03,50.04,69750.0
2025-05-28 10:40:00,50.05,50.14,50.01,50.07,68488.0,50.05,50.14,50.01,50.07,68488.0
2025-05-28 10:50:00,50.07,50.1,50.01,50.05,50802.0,50.07,50.1,50.01,50.05,50802.0
2025-05-28 11:00:00,50.05,50.05,49.87,49.91,79481.0,50.05,50.05,49.87,49.91,79481.0
2025-05-28 11:10:00,49.91,49.98,49.91,49.98,60458.0,49.91,49.98,49.91,49.98,60458.0
2025-05-28 11:20:00,49.99,49.99,49.87,49.89,45044.0,49.99,49.99,49.87,49.89,45044.0
2025-05-28 11:30:00,49.89,49.89,49.82,49.85,45091.0,49.89,49.89,49.82,49.85,45091.0
2025-05-28 11:40:00,49.86,49.87,49.81,49.83,34110.0,49.86,49.87,49.81,49.83,34110.0
2025-05-28 11:50:00,49.84,49.84,49.78,49.8,48900.0,49.84,49.84,49.78,49.8,48900.0
2025-05-28 12:00:00,49.8,49.86,49.78,49.85,36411.0,49.8,49.86,49.78,49.85,36411.0
2025-05-28 12:10:00,49.86,49.98,49.86,49.95,27666.0,49.86,49.98,49.86,49.95,27666.0
2025-05-28 12:20:00,49.96,49.97,49.92,49.96,32835.0,49.96,49.97,49.92,49.96,32835.0
2025-05-28 12:30:00,49.96,49.96,49.89,49.92,38659.0,49.96,49.96,49.89,49.92,38659.0
2025-05-28 12:40:00,49.93,49.94,49.84,49.87,49868.0,49.93,49.94,49.84,49.87,49868.0
2025-05-28 12:50:00,49.88,49.94,49.88,49.93,62109.0,49.88,49.94,49.88,49.93,62109.0
2025-05-28 13:00:00,49.93,49.98,49.91,49.91,33939.0,49.93,49.98,49.91,49.91,33939.0
2025-05-28 13:10:00,49.89,50.03,49.88,50.03,38226.0,49.89,50.03,49.88,50.03,38226.0
2025-05-28 13:20:00,50.05,50.05,50.01,50.03,37764.0,50.05,50.05,50.01,50.03,37764.0
2025-05-28 13:30:00,50.02,50.06,50.0,50.06,22033.0,50.02,50.06,50.0,50.06,22033.0
2025-05-28 13:40:00,50.06,50.06,50.01,50.01,17473.0,50.06,50.06,50.01,50.01,17473.0
2025-05-28 13:50:00,50.0,50.05,49.98,49.98,30523.0,50.0,50.05,49.98,49.98,30523.0
2025-05-28 14:00:00,49.99,50.1,49.99,50.1,104207.0,49.99,50.1,49.99,50.1,104207.0
2025-05-28 14:10:00,50.1,50.12,50.08,50.11,47114.0,50.1,50.12,50.08,50.11,47114.0
2025-05-28 14:20:00,50.11,50.21,50.1,50.2,38227.0,50.11,50.21,50.1,50.2,38227.0
2025-05-28 14:30:00,50.21,50.22,50.17,50.18,20130.0,50.21,50.22,50.17,50.18,20130.0
2025-05-28 14:40:00,50.16,50.17,50.1,50.16,43337.0,50.16,50.17,50.1,50.16,43337.0
2025-05-28 14:50:00,50.16,50.16,50.09,50.12,108091.0,50.16,50.16,50.09,50.12,108091.0
2025-05-28 15:00:00,50.13,50.19,50.13,50.16,29559.0,50.13,50.19,50.13,50.16,29559.0
2025-05-28 15:10:00,50.16,50.18,50.08,50.18,126485.0,50.16,50.18,50.08,50.18,126485.0
2025-05-28 15:20:00,50.17,50.22,50.16,50.16,89482.0,50.17,50.22,50.16,50.16,89482.0
2025-05-28 15:30:00,50.16,50.28,50.16,50.28,142700.0,50.16,50.28,50.16,50.28,142700.0
2025-05-28 15:40:00,50.27,50.28,50.22,50.25,119528.0,50.27,50.28,50.22,50.25,119528.0
2025-05-28 15:50:00,50.24,50.35,50.23,50.33,647410.0,50.24,50.35,50.23,50.33,647410.0
2025-05-29 09:30:00,50.59,50.84,50.28,50.35,244438.0,50.59,50.84,50.28,50.35,244438.0
2025-05-29 09:40:00,50.33,50.34,50.1,50.22,68425.0,50.33,50.34,50.1,50.22,68425.0
2025-05-29 09:50:00,50.22,50.33,50.06,50.08,75884.0,50.22,50.33,50.06,50.08,75884.0
2025-05-29 10:00:00,50.09,50.24,50.03,50.21,103787.0,50.09,50.24,50.03,50.21,103787.0
2025-05-29 10:10:00,50.21,50.26,50.1,50.12,70212.0,50.21,50.26,50.1,50.12,70212.0
2025-05-29 10:20:00,50.13,50.24,50.02,50.02,70872.0,50.13,50.24,50.02,50.02,70872.0
2025-05-29 10:30:00,50.02,50.13,49.98,50.06,71918.0,50.02,50.13,49.98,50.06,71918.0
2025-05-29 10:40:00,50.05,50.18,49.95,50.16,60796.0,50.05,50.18,49.95,50.16,60796.0
2025-05-29 10:50:00,50.16,50.22,50.13,50.19,38095.0,50.16,50.22,50.13,50.19,38095.0
2025-05-29 11:00:00,50.2,50.46,50.18,50.46,69457.0,50.2,50.46,50.18,50.46,69457.0
2025-05-29 11:10:00,50.46,50.55,50.45,50.47,80076.0,50.46,50.55,50.45,50.47,80076.0
2025-05-29 11:20:00,50.47,50.48,50.41,50.43,59948.0,50.47,50.48,50.41,50.43,59948.0
2025-05-29 11:30:00,50.43,50.48,50.37,50.37,123872.0,50.43,50.48,50.37,50.37,123872.0
2025-05-29 11:40:00,50.36,50.38,50.31,50.38,41160.0,50.36,50.38,50.31,50.38,41160.0
2025-05-29 11:50:00,50.38,50.45,50.36,50.43,59616.0,50.38,50.45,50.36,50.43,59616.0
2025-05-29 12:00:00,50.44,50.52,50.33,50.49,77543.0,50.44,50.52,50.33,50.49,77543.0
2025-05-29 12:10:00,50.48,50.59,50.44,50.49,89717.0,50.48,50.59,50.44,50.49,89717.0
2025-05-29 12:20:00,50.49,50.49,50.44,50.45,24524.0,50.49,50.49,50.44,50.45,24524.0
2025-05-29 12:30:00,50.47,50.5,50.46,50.48,28394.0,50.47,50.5,50.46,50.48,28394.0
2025-05-29 12:40:00,50.47,50.52,50.44,50.46,42349.0,50.47,50.52,50.44,50.46,42349.0
2025-05-29 12:50:00,50.42,50.47,50.41,50.46,53113.0,50.42,50.47,50.41,50.46,53113.0
2025-05-29 13:00:00,50.46,50.53,50.45,50.45,29018.0,50.46,50.53,50.45,50.45,29018.0
2025-05-29 13:10:00,50.45,50.5,50.45,50.45,27797.0,50.45,50.5,50.45,50.45,27797.0
2025-05-29 13:20:00,50.46,50.5,50.41,50.41,24140.0,50.46,50.5,50.41,50.41,24140.0
2025-05-29 13:30:00,50.41,50.44,50.36,50.44,24988.0,50.41,50.44,50.36,50.44,24988.0
2025-05-29 13:40:00,50.44,50.49,50.44,50.44,15742.0,50.44,50.49,50.44,50.44,15742.0
2025-05-29 13:50:00,50.43,50.43,50.39,50.39,26520.0,50.43,50.43,50.39,50.39,26520.0
2025-05-29 14:00:00,50.41,50.46,50.38,50.43,24782.0,50.41,50.46,50.38,50.43,24782.0
2025-05-29 14:10:00,50.42,50.42,50.37,50.38,17775.0,50.42,50.42,50.37,50.38,17775.0
2025-05-29 14:20:00,50.38,50.38,50.31,50.31,45864.0,50.38,50.38,50.31,50.31,45864.0
2025-05-29 14:30:00,50.3,50.38,50.3,50.38,24080.0,50.3,50.38,50.3,50.38,24080.0
2025-05-29 14:40:00,50.37,50.41,50.36,50.39,25434.0,50.37,50.41,50.36,50.39,25434.0
2025-05-29 14:50:00,50.39,50.42,50.38,50.41,43235.0,50.39,50.42,50.38,50.41,43235.0
2025-05-29 15:00:00,50.41,50.41,50.34,50.38,44116.0,50.41,50.41,50.34,50.38,44116.0
2025-05-29 15:10:00,50.38,50.39,50.36,50.39,67149.0,50.38,50.39,50.36,50.39,67149.0
2025-05-29 15:20:00,50.39,50.45,50.39,50.43,35368.0,50.39,50.45,50.39,50.43,35368.0
2025-05-29 15:30:00,50.43,50.43,50.37,50.39,53452.0,50.43,50.43,50.37,50.39,53452.0
2025-05-29 15:40:00,50.38,50.38,50.33,50.34,48513.0,50.38,50.38,50.33,50.34,48513.0
2025-05-29 15:50:00,50.34,50.34,50.25,50.27,188940.0,50.34,50.34,50.25,50.27,188940.0
2025-05-30 09:30:00,49.81,50.5,49.81,50.35,192866.0,49.81,50.5,49.81,50.35,192866.0
2025-05-30 09:40:00,50.34,50.38,50.01,50.13,108666.0,50.34,50.38,50.01,50.13,108666.0
2025-05-30 09:50:00,50.11,50.17,49.9,49.91,109442.0,50.11,50.17,49.9,49.91,109442.0
2025-05-30 10:00:00,49.91,50.06,49.87,50.0,115844.0,49.91,50.06,49.87,50.0,115844.0
2025-05-30 10:10:00,49.99,50.01,49.82,49.96,80629.0,49.99,50.01,49.82,49.96,80629.0
2025-05-30 10:20:00,49.97,50.05,49.88,49.93,99151.0,49.97,50.05,49.88,49.93,99151.0
2025-05-30 10:30:00,49.93,50.05,49.84,49.9,84618.0,49.93,50.05,49.84,49.9,84618.0
2025-05-30 10:40:00,49.89,49.96,49.83,49.92,66133.0,49.89,49.96,49.83,49.92,66133.0
2025-05-30 10:50:00,49.93,50.04,49.93,49.98,56191.0,49.93,50.04,49.93,49.98,56191.0
2025-05-30 11:00:00,49.98,50.06,49.91,50.03,76677.0,49.98,50.06,49.91,50.03,76677.0
2025-05-30 11:10:00,50.04,50.1,49.98,49.98,81483.0,50.04,50.1,49.98,49.98,81483.0
2025-05-30 11:20:00,49.97,50.12,49.95,50.08,48497.0,49.97,50.12,49.95,50.08,48497.0
2025-05-30 11:30:00,50.07,50.17,50.07,50.15,41017.0,50.07,50.17,50.07,50.15,41017.0
2025-05-30 11:40:00,50.15,50.18,50.11,50.14,47290.0,50.15,50.18,50.11,50.14,47290.0
2025-05-30 11:50:00,50.15,50.17,50.07,50.12,19920.0,50.15,50.17,50.07,50.12,19920.0
2025-05-30 12:00:00,50.12,50.18,50.12,50.16,39342.0,50.12,50.18,50.12,50.16,39342.0
2025-05-30 12:10:00,50.16,50.18,50.07,50.08,62983.0,50.16,50.18,50.07,50.08,62983.0
2025-05-30 12:20:00,50.08,50.1,49.88,49.9,79418.0,50.08,50.1,49.88,49.9,79418.0
2025-05-30 12:30:00,49.91,49.91,49.73,49.88,52898.0,49.91,49.91,49.73,49.88,52898.0
2025-05-30 12:40:00,49.87,49.92,49.83,49.91,36246.0,49.87,49.92,49.83,49.91,36246.0
2025-05-30 12:50:00,49.92,49.99,49.88,49.97,42608.0,49.92,49.99,49.88,49.97,42608.0
2025-05-30 13:00:00,49.97,50.03,49.95,50.01,31557.0,49.97,50.03,49.95,50.01,31557.0
2025-05-30 13:10:00,50.02,50.05,49.97,50.05,39823.0,50.02,50.05,49.97,50.05,39823.0
2025-05-30 13:20:00,50.04,50.1,50.04,50.09,16340.0,50.04,50.1,50.04,50.09,16340.0
2025-05-30 13:30:00,50.1,50.15,50.1,50.15,35680.0,50.1,50.15,50.1,50.15,35680.0
2025-05-30 13:40:00,50.15,50.15,50.04,50.06,47847.0,50.15,50.15,50.04,50.06,47847.0
2025-05-30 13:50:00,50.05,50.13,50.05,50.08,33065.0,50.05,50.13,50.05,50.08,33065.0
2025-05-30 14:00:00,50.08,50.29,50.08,50.28,32180.0,50.08,50.29,50.08,50.28,32180.0
2025-05-30 14:10:00,50.27,50.29,50.23,50.28,52885.0,50.27,50.29,50.23,50.28,52885.0
2025-05-30 14:20:00,50.28,50.32,50.23,50.25,51083.0,50.28,50.32,50.23,50.25,51083.0
2025-05-30 14:30:00,50.25,50.29,50.23,50.28,40969.0,50.25,50.29,50.23,50.28,40969.0
2025-05-30 14:40:00,50.27,50.31,50.27,50.31,25652.0,50.27,50.31,50.27,50.31,25652.0
2025-05-30 14:50:00,50.3,50.32,50.27,50.29,24347.0,50.3,50.32,50.27,50.29,24347.0
2025-05-30 15:00:00,50.28,50.34,50.26,50.26,72160.0,50.28,50.34,50.26,50.26,72160.0
2025-05-30 15:10:00,50.25,50.3,50.25,50.29,33143.0,50.25,50.3,50.25,50.29,33143.0
2025-05-30 15:20:00,50.29,50.31,50.27,50.3,64896.0,50.29,50.31,50.27,50.3,64896.0
2025-05-30 15:30:00,50.31,50.37,50.3,50.33,60298.0,50.31,50.37,50.3,50.33,60298.0
2025-05-30 15:40:00,50.32,50.37,50.3,50.35,114571.0,50.32,50.37,50.3,50.35,114571.0
2025-05-30 15:50:00,50.35,50.72,50.34,50.64,1073399.0,50.35,50.72,50.34,50.64,1073399.0
2025-06-02 09:30:00,51.72,53.12,51.66,53.07,1002461.0,51.72,53.12,51.66,53.07,1002461.0
2025-06-02 09:40:00,53.08,53.48,52.95,53.11,515117.0,53.08,53.48,52.95,53.11,515117.0
2025-06-02 09:50:00,53.1,53.59,53.09,53.28,329352.0,53.1,53.59,53.09,53.28,329352.0
2025-06-02 10:00:00,53.28,53.59,53.25,53.55,405714.0,53.28,53.59,53.25,53.55,405714.0
2025-06-02 10:10:00,53.54,53.71,53.43,53.71,373076.0,53.54,53.71,53.43,53.71,373076.0
2025-06-02 10:20:00,53.71,53.76,53.39,53.39,301072.0,53.71,53.76,53.39,53.39,301072.0
2025-06-02 10:30:00,53.4,53.62,53.37,53.44,166657.0,53.4,53.62,53.37,53.44,166657.0
2025-06-02 10:40:00,53.44,53.54,53.4,53.42,125540.0,53.44,53.54,53.4,53.42,125540.0
2025-06-02 10:50:00,53.44,53.59,53.43,53.5,108315.0,53.44,53.59,53.43,53.5,108315.0
2025-06-02 11:00:00,53.49,53.66,53.45,53.58,158462.0,53.49,53.66,53.45,53.58,158462.0
2025-06-02 11:10:00,53.57,53.57,53.37,53.41,146537.0,53.57,53.57,53.37,53.41,146537.0
2025-06-02 11:20:00,53.43,53.47,53.21,53.35,130060.0,53.43,53.47,53.21,53.35,130060.0
2025-06-02 11:30:00,53.34,53.42,53.27,53.42,123493.0,53.34,53.42,53.27,53.42,123493.0
2025-06-02 11:40:00,53.42,53.59,53.38,53.59,159092.0,53.42,53.59,53.38,53.59,159092.0
2025-06-02 11:50:00,53.59,53.62,53.48,53.51,180923.0,53.59,53.62,53.48,53.51,180923.0
2025-06-02 12:00:00,53.51,53.61,53.48,53.51,168366.0,53.51,53.61,53.48,53.51,168366.0
2025-06-02 12:10:00,53.51,53.52,53.42,53.49,124200.0,53.51,53.52,53.42,53.49,124200.0
2025-06-02 12:20:00,53.48,53.58,53.39,53.58,121779.0,53.48,53.58,53.39,53.58,121779.0
2025-06-02 12:30:00,53.58,53.72,53.58,53.72,168173.0,53.58,53.72,53.58,53.72,168173.0
2025-06-02 12:40:00,53.72,53.79,53.59,53.77,252590.0,53.72,53.79,53.59,53.77,252590.0
2025-06-02 12:50:00,53.77,53.79,53.67,53.77,141424.0,53.77,53.79,53.67,53.77,141424.0
2025-06-02 13:00:00,53.77,53.82,53.73,53.74,108423.0,53.77,53.82,53.73,53.74,108423.0
2025-06-02 13:10:00,53.74,53.75,53.67,53.68,109145.0,53.74,53.75,53.67,53.68,109145.0
2025-06-02 13:20:00,53.67,53.75,53.61,53.63,130779.0,53.67,53.75,53.61,53.63,130779.0
2025-06-02 13:30:00,53.63,53.72,53.61,53.65,97543.0,53.63,53.72,53.61,53.65,97543.0
2025-06-02 13:40:00,53.65,53.69,53.63,53.65,88198.0,53.65,53.69,53.63,53.65,88198.0
2025-06-02 13:50:00,53.66,53.66,53.6,53.64,100200.0,53.66,53.66,53.6,53.64,100200.0
2025-06-02 14:00:00,53.63,53.63,53.51,53.53,129049.0,53.63,53.63,53.51,53.53,129049.0
2025-06-02 14:10:00,53.52,53.59,53.52,53.57,105609.0,53.52,53.59,53.52,53.57,105609.0
2025-06-02 14:20:00,53.56,53.61,53.52,53.58,91857.0,53.56,53.61,53.52,53.58,91857.0
2025-06-02 14:30:00,53.58,53.66,53.58,53.65,96333.0,53.58,53.66,53.58,53.65,96333.0
2025-06-02 14:40:00,53.66,53.77,53.66,53.77,87047.0,53.66,53.77,53.66,53.77,87047.0
2025-06-02 14:50:00,53.76,53.77,53.7,53.73,137916.0,53.76,53.77,53.7,53.73,137916.0
2025-06-02 15:00:00,53.73,53.74,53.67,53.73,71835.0,53.73,53.74,53.67,53.73,71835.0
2025-06-02 15:10:00,53.73,53.73,53.66,53.68,107561.0,53.73,53.73,53.66,53.68,107561.0
2025-06-02 15:20:00,53.68,53.73,53.66,53.7,115454.0,53.68,53.73,53.66,53.7,115454.0
2025-06-02 15:30:00,53.7,53.72,53.65,53.72,201188.0,53.7,53.72,53.65,53.72,201188.0
2025-06-02 15:40:00,53.72,53.73,53.65,53.67,183699.0,53.72,53.73,53.65,53.67,183699.0
2025-06-02 15:50:00,53.66,53.78,53.65,53.75,666049.0,53.66,53.78,53.65,53.75,666049.0
2025-06-03 09:30:00,52.86,53.0,52.58,52.84,559119.0,52.86,53.0,52.58,52.84,559119.0
2025-06-03 09:40:00,52.82,52.86,52.56,52.66,290562.0,52.82,52.86,52.56,52.66,290562.0
2025-06-03 09:50:00,52.66,52.74,52.53,52.55,222629.0,52.66,52.74,52.53,52.55,222629.0
2025-06-03 10:00:00,52.56,52.59,52.38,52.52,255336.0,52.56,52.59,52.38,52.52,255336.0
2025-06-03 10:10:00,52.53,52.59,52.46,52.54,154392.0,52.53,52.59,52.46,52.54,154392.0
2025-06-03 10:20:00,52.54,52.62,52.47,52.6,150451.0,52.54,52.62,52.47,52.6,150451.0
2025-06-03 10:30:00,52.61,52.7,52.55,52.63,137546.0,52.61,52.7,52.55,52.63,137546.0
2025-06-03 10:40:00,52.67,52.69,52.51,52.52,129338.0,52.67,52.69,52.51,52.52,129338.0
2025-06-03 10:50:00,52.5,52.64,52.45,52.48,140468.0,52.5,52.64,52.45,52.48,140468.0
2025-06-03 11:00:00,52.45,52.53,52.37,52.41,171318.0,52.45,52.53,52.37,52.41,171318.0
2025-06-03 11:10:00,52.43,52.63,52.43,52.55,126792.0,52.43,52.63,52.43,52.55,126792.0
2025-06-03 11:20:00,52.55,52.59,52.48,52.59,170732.0,52.55,52.59,52.48,52.59,170732.0
2025-06-03 11:30:00,52.59,52.62,52.56,52.62,70947.0,52.59,52.62,52.56,52.62,70947.0
2025-06-03 11:40:00,52.62,52.74,52.62,52.66,108058.0,52.62,52.74,52.62,52.66,108058.0
2025-06-03 11:50:00,52.67,52.76,52.67,52.74,81401.0,52.67,52.76,52.67,52.74,81401.0
2025-06-03 12:00:00,52.75,52.77,52.65,52.76,75089.0,52.75,52.77,52.65,52.76,75089.0
2025-06-03 12:10:00,52.77,52.81,52.72,52.74,88243.0,52.77,52.81,52.72,52.74,88243.0
2025-06-03 12:20:00,52.74,52.82,52.74,52.8,81277.0,52.74,52.82,52.74,52.8,81277.0
2025-06-03 12:30:00,52.8,52.8,52.74,52.74,78042.0,52.8,52.8,52.74,52.74,78042.0
2025-06-03 12:40:00,52.75,52.79,52.7,52.72,76866.0,52.75,52.79,52.7,52.72,76866.0
2025-06-03 12:50:00,52.72,52.78,52.7,52.77,64391.0,52.72,52.78,52.7,52.77,64391.0
2025-06-03 13:00:00,52.77,52.81,52.77,52.8,77817.0,52.77,52.81,52.77,52.8,77817.0
2025-06-03 13:10:00,52.79,52.84,52.79,52.83,60810.0,52.79,52.84,52.79,52.83,60810.0
2025-06-03 13:20:00,52.83,52.91,52.82,52.89,60559.0,52.83,52.91,52.82,52.89,60559.0
2025-06-03 13:30:00,52.89,52.91,52.83,52.88,53775.0,52.89,52.91,52.83,52.88,53775.0
2025-06-03 13:40:00,52.88,52.9,52.84,52.88,61001.0,52.88,52.9,52.84,52.88,61001.0
2025-06-03 13:50:00,52.88,52.9,52.84,52.85,50604.0,52.88,52.9,52.84,52.85,50604.0
2025-06-03 14:00:00,52.84,52.86,52.78,52.79,64984.0,52.84,52.86,52.78,52.79,64984.0
2025-06-03 14:10:00,52.78,52.91,52.77,52.91,61256.0,52.78,52.91,52.77,52.91,61256.0
2025-06-03 14:20:00,52.91,52.92,52.86,52.88,42700.0,52.91,52.92,52.86,52.88,42700.0
2025-06-03 14:30:00,52.88,52.91,52.87,52.91,66933.0,52.88,52.91,52.87,52.91,66933.0
2025-06-03 14:40:00,52.92,52.96,52.89,52.94,82615.0,52.92,52.96,52.89,52.94,82615.0
2025-06-03 14:50:00,52.94,52.95,52.91,52.94,60595.0,52.94,52.95,52.91,52.94,60595.0
2025-06-03 15:00:00,52.94,53.0,52.93,53.0,90629.0,52.94,53.0,52.93,53.0,90629.0
2025-06-03 15:10:00,53.01,53.01,52.95,52.95,86312.0,53.01,53.01,52.95,52.95,86312.0
2025-06-03 15:20:00,52.96,53.02,52.95,52.98,72187.0,52.96,53.02,52.95,52.98,72187.0
2025-06-03 15:30:00,52.97,53.09,52.97,53.06,83875.0,52.97,53.09,52.97,53.06,83875.0
2025-06-03 15:40:00,53.05,53.08,52.96,52.96,112949.0,53.05,53.08,52.96,52.96,112949.0
2025-06-03 15:50:00,52.96,53.07,52.91,53.06,455280.0,52.96,53.07,52.91,53.06,455280.0
2025-06-04 09:30:00,53.26,53.43,52.97,53.28,369588.0,53.26,53.43,52.97,53.28,369588.0
2025-06-04 09:40:00,53.28,53.33,53.01,53.05,118485.0,53.28,53.33,53.01,53.05,118485.0
2025-06-04 09:50:00,53.09,53.11,52.87,52.87,121931.0,53.09,53.11,52.87,52.87,121931.0
2025-06-04 10:00:00,52.88,53.27,52.87,53.22,206138.0,52.88,53.27,52.87,53.22,206138.0
2025-06-04 10:10:00,53.22,53.32,53.11,53.13,119069.0,53.22,53.32,53.11,53.13,119069.0
2025-06-04 10:20:00,53.14,53.22,53.0,53.22,74552.0,53.14,53.22,53.0,53.22,74552.0
2025-06-04 10:30:00,53.22,53.44,53.16,53.39,97675.0,53.22,53.44,53.16,53.39,97675.0
2025-06-04 10:40:00,53.42,53.49,53.39,53.47,151727.0,53.42,53.49,53.39,53.47,151727.0
2025-06-04 10:50:00,53.46,53.49,53.34,53.38,70287.0,53.46,53.49,53.34,53.38,70287.0
2025-06-04 11:00:00,53.39,53.45,53.3,53.39,81306.0,53.39,53.45,53.3,53.39,81306.0
2025-06-04 11:10:00,53.39,53.41,53.19,53.25,106454.0,53.39,53.41,53.19,53.25,106454.0
2025-06-04 11:20:00,53.24,53.36,53.24,53.32,57199.0,53.24,53.36,53.24,53.32,57199.0
2025-06-04 11:30:00,53.3,53.33,53.19,53.19,55477.0,53.3,53.33,53.19,53.19,55477.0
2025-06-04 11:40:00,53.19,53.22,53.15,53.21,72235.0,53.19,53.22,53.15,53.21,72235.0
2025-06-04 11:50:00,53.22,53.25,53.18,53.2,51060.0,53.22,53.25,53.18,53.2,51060.0
2025-06-04 12:00:00,53.21,53.28,53.18,53.18,51805.0,53.21,53.28,53.18,53.18,51805.0
2025-06-04 12:10:00,53.17,53.21,53.1,53.21,88426.0,53.17,53.21,53.1,53.21,88426.0
2025-06-04 12:20:00,53.22,53.26,53.21,53.26,52968.0,53.22,53.26,53.21,53.26,52968.0
2025-06-04 12:30:00,53.28,53.3,53.27,53.3,54988.0,53.28,53.3,53.27,53.3,54988.0
2025-06-04 12:40:00,53.29,53.34,53.29,53.33,36914.0,53.29,53.34,53.29,53.33,36914.0
2025-06-04 12:50:00,53.34,53.36,53.31,53.34,35569.0,53.34,53.36,53.31,53.34,35569.0
2025-06-04 13:00:00,53.33,53.33,53.25,53.26,53207.0,53.33,53.33,53.25,53.26,53207.0
2025-06-04 13:10:00,53.24,53.28,53.21,53.28,70996.0,53.24,53.28,53.21,53.28,70996.0
2025-06-04 13:20:00,53.28,53.28,53.11,53.11,95437.0,53.28,53.28,53.11,53.11,95437.0
2025-06-04 13:30:00,53.13,53.22,53.13,53.21,62225.0,53.13,53.22,53.13,53.21,62225.0
2025-06-04 13:40:00,53.21,53.26,53.21,53.25,42146.0,53.21,53.26,53.21,53.25,42146.0
2025-06-04 13:50:00,53.25,53.25,53.21,53.23,34138.0,53.25,53.25,53.21,53.23,34138.0
2025-06-04 14:00:00,53.26,53.35,53.21,53.34,42360.0,53.26,53.35,53.21,53.34,42360.0
2025-06-04 14:10:00,53.34,53.37,53.32,53.36,26481.0,53.34,53.37,53.32,53.36,26481.0
2025-06-04 14:20:00,53.37,53.37,53.34,53.36,31655.0,53.37,53.37,53.34,53.36,31655.0
2025-06-04 14:30:00,53.35,53.37,53.32,53.34,54461.0,53.35,53.37,53.32,53.34,54461.0
2025-06-04 14:40:00,53.34,53.34,53.24,53.26,65271.0,53.34,53.34,53.24,53.26,65271.0
2025-06-04 14:50:00,53.25,53.35,53.25,53.35,45295.0,53.25,53.35,53.25,53.35,45295.0
2025-06-04 15:00:00,53.34,53.36,53.31,53.32,42871.0,53.34,53.36,53.31,53.32,42871.0
2025-06-04 15:10:00,53.32,53.37,53.29,53.29,74192.0,53.32,53.37,53.29,53.29,74192.0
2025-06-04 15:20:00,53.29,53.29,53.25,53.27,112550.0,53.29,53.29,53.25,53.27,112550.0
2025-06-04 15:30:00,53.27,53.28,53.15,53.15,95384.0,53.27,53.28,53.15,53.15,95384.0
2025-06-04 15:40:00,53.14,53.18,53.13,53.14,138083.0,53.14,53.18,53.13,53.14,138083.0
2025-06-04 15:50:00,53.14,53.24,53.12,53.21,305486.0,53.14,53.24,53.12,53.21,305486.0
2025-06-05 09:30:00,53.91,54.61,53.81,54.38,724375.0,53.91,54.61,53.81,54.38,724375.0
2025-06-05 09:40:00,54.4,54.53,53.97,54.0,240716.0,54.4,54.53,53.97,54.0,240716.0
2025-06-05 09:50:00,53.97,54.17,53.91,54.07,197746.0,53.97,54.17,53.91,54.07,197746.0
2025-06-05 10:00:00,54.07,54.12,53.68,53.91,276323.0,54.07,54.12,53.68,53.91,276323.0
2025-06-05 10:10:00,53.91,53.94,53.75,53.84,177973.0,53.91,53.94,53.75,53.84,177973.0
2025-06-05 10:20:00,53.83,53.87,53.62,53.8,202662.0,53.83,53.87,53.62,53.8,202662.0
2025-06-05 10:30:00,53.79,53.96,53.77,53.85,281095.0,53.79,53.96,53.77,53.85,281095.0
2025-06-05 10:40:00,53.85,53.88,53.47,53.53,282454.0,53.85,53.88,53.47,53.53,282454.0
2025-06-05 10:50:00,53.53,53.77,53.53,53.72,195919.0,53.53,53.77,53.53,53.72,195919.0
2025-06-05 11:00:00,53.71,53.72,53.54,53.61,188053.0,53.71,53.72,53.54,53.61,188053.0
2025-06-05 11:10:00,53.63,53.67,53.34,53.39,156171.0,53.63,53.67,53.34,53.39,156171.0
2025-06-05 11:20:00,53.4,53.46,53.21,53.35,128303.0,53.4,53.46,53.21,53.35,128303.0
2025-06-05 11:30:00,53.35,53.39,53.08,53.13,221429.0,53.35,53.39,53.08,53.13,221429.0
2025-06-05 11:40:00,53.12,53.14,52.97,53.13,152619.0,53.12,53.14,52.97,53.13,152619.0
2025-06-05 11:50:00,53.14,53.14,52.88,52.98,132383.0,53.14,53.14,52.88,52.98,132383.0
2025-06-05 12:00:00,52.98,53.04,52.81,53.02,146000.0,52.98,53.04,52.81,53.02,146000.0
2025-06-05 12:10:00,53.03,53.17,52.99,53.17,121562.0,53.03,53.17,52.99,53.17,121562.0
2025-06-05 12:20:00,53.18,53.21,53.12,53.16,117932.0,53.18,53.21,53.12,53.16,117932.0
2025-06-05 12:30:00,53.17,53.22,53.1,53.12,114917.0,53.17,53.22,53.1,53.12,114917.0
2025-06-05 12:40:00,53.12,53.17,53.06,53.14,104537.0,53.12,53.17,53.06,53.14,104537.0
2025-06-05 12:50:00,53.15,53.29,53.14,53.23,113331.0,53.15,53.29,53.14,53.23,113331.0
2025-06-05 13:00:00,53.24,53.31,53.2,53.26,96436.0,53.24,53.31,53.2,53.26,96436.0
2025-06-05 13:10:00,53.25,53.41,53.25,53.41,69250.0,53.25,53.41,53.25,53.41,69250.0
2025-06-05 13:20:00,53.41,53.42,53.35,53.38,62016.0,53.41,53.42,53.35,53.38,62016.0
2025-06-05 13:30:00,53.38,53.42,53.33,53.35,61280.0,53.38,53.42,53.33,53.35,61280.0
2025-06-05 13:40:00,53.34,53.38,53.31,53.34,56459.0,53.34,53.38,53.31,53.34,56459.0
2025-06-05 13:50:00,53.34,53.37,53.3,53.35,66613.0,53.34,53.37,53.3,53.35,66613.0
2025-06-05 14:00:00,53.36,53.36,53.23,53.25,74361.0,53.36,53.36,53.23,53.25,74361.0
2025-06-05 14:10:00,53.24,53.25,53.19,53.23,86645.0,53.24,53.25,53.19,53.23,86645.0
2025-06-05 14:20:00,53.23,53.26,53.2,53.25,75736.0,53.23,53.26,53.2,53.25,75736.0
2025-06-05 14:30:00,53.25,53.26,53.17,53.23,62281.0,53.25,53.26,53.17,53.23,62281.0
2025-06-05 14:40:00,53.23,53.24,53.14,53.17,76462.0,53.23,53.24,53.14,53.17,76462.0
2025-06-05 14:50:00,53.17,53.24,53.13,53.13,60380.0,53.17,53.24,53.13,53.13,60380.0
2025-06-05 15:00:00,53.13,53.27,53.12,53.25,83613.0,53.13,53.27,53.12,53.25,83613.0
2025-06-05 15:10:00,53.25,53.26,53.11,53.16,118225.0,53.25,53.26,53.11,53.16,118225.0
2025-06-05 15:20:00,53.17,53.28,53.16,53.2,175511.0,53.17,53.28,53.16,53.2,175511.0
2025-06-05 15:30:00,53.22,53.23,53.14,53.2,114714.0,53.22,53.23,53.14,53.2,114714.0
2025-06-05 15:40:00,53.2,53.27,53.1,53.15,146189.0,53.2,53.27,53.1,53.15,146189.0
2025-06-05 15:50:00,53.15,53.19,53.01,53.16,394077.0,53.15,53.19,53.01,53.16,394077.0
2025-06-06 09:30:00,53.09,53.09,52.58,52.62,488028.0,53.09,53.09,52.58,52.62,488028.0
2025-06-06 09:40:00,52.61,52.88,52.52,52.7,221294.0,52.61,52.88,52.52,52.7,221294.0
2025-06-06 09:50:00,52.71,52.74,52.29,52.36,206876.0,52.71,52.74,52.29,52.36,206876.0
2025-06-06 10:00:00,52.37,52.42,51.97,52.25,224809.0,52.37,52.42,51.97,52.25,224809.0
2025-06-06 10:10:00,52.26,52.35,51.89,51.9,131892.0,52.26,52.35,51.89,51.9,131892.0
2025-06-06 10:20:00,51.87,52.02,51.76,51.85,179114.0,51.87,52.02,51.76,51.85,179114.0
2025-06-06 10:30:00,51.84,51.95,51.79,51.86,170429.0,51.84,51.95,51.79,51.86,170429.0
2025-06-06 10:40:00,51.87,51.9,51.77,51.8,127377.0,51.87,51.9,51.77,51.8,127377.0
2025-06-06 10:50:00,51.79,51.8,51.52,51.63,210671.0,51.79,51.8,51.52,51.63,210671.0
2025-06-06 11:00:00,51.63,51.78,51.55,51.7,129025.0,51.63,51.78,51.55,51.7,129025.0
2025-06-06 11:10:00,51.69,51.82,51.64,51.68,140642.0,51.69,51.82,51.64,51.68,140642.0
2025-06-06 11:20:00,51.69,51.93,51.68,51.83,164205.0,51.69,51.93,51.68,51.83,164205.0
2025-06-06 11:30:00,51.83,51.92,51.77,51.85,223045.0,51.83,51.92,51.77,51.85,223045.0
2025-06-06 11:40:00,51.84,51.84,51.69,51.78,232396.0,51.84,51.84,51.69,51.78,232396.0
2025-06-06 11:50:00,51.78,51.81,51.68,51.77,129094.0,51.78,51.81,51.68,51.77,129094.0
2025-06-06 12:00:00,51.77,51.83,51.73,51.83,198700.0,51.77,51.83,51.73,51.83,198700.0
2025-06-06 12:10:00,51.84,51.85,51.67,51.7,95030.0,51.84,51.85,51.67,51.7,95030.0
2025-06-06 12:20:00,51.69,51.7,51.58,51.59,141433.0,51.69,51.7,51.58,51.59,141433.0
2025-06-06 12:30:00,51.58,51.65,51.55,51.58,88690.0,51.58,51.65,51.55,51.58,88690.0
2025-06-06 12:40:00,51.57,51.6,51.55,51.58,108601.0,51.57,51.6,51.55,51.58,108601.0
2025-06-06 12:50:00,51.58,51.59,51.47,51.53,130184.0,51.58,51.59,51.47,51.53,130184.0
2025-06-06 13:00:00,51.54,51.63,51.54,51.6,93333.0,51.54,51.63,51.54,51.6,93333.0
2025-06-06 13:10:00,51.61,51.66,51.58,51.6,52539.0,51.61,51.66,51.58,51.6,52539.0
2025-06-06 13:20:00,51.59,51.73,51.59,51.73,52085.0,51.59,51.73,51.59,51.73,52085.0
2025-06-06 13:30:00,51.73,51.81,51.7,51.76,69127.0,51.73,51.81,51.7,51.76,69127.0
2025-06-06 13:40:00,51.76,51.84,51.73,51.82,150912.0,51.76,51.84,51.73,51.82,150912.0
2025-06-06 13:50:00,51.82,51.87,51.8,51.86,88725.0,51.82,51.87,51.8,51.86,88725.0
2025-06-06 14:00:00,51.86,51.89,51.83,51.83,72170.0,51.86,51.89,51.83,51.83,72170.0
2025-06-06 14:10:00,51.83,51.85,51.75,51.84,99927.0,51.83,51.85,51.75,51.84,99927.0
2025-06-06 14:20:00,51.85,51.85,51.78,51.78,81982.0,51.85,51.85,51.78,51.78,81982.0
2025-06-06 14:30:00,51.79,51.9,51.77,51.87,93577.0,51.79,51.9,51.77,51.87,93577.0
2025-06-06 14:40:00,51.87,51.91,51.84,51.84,86015.0,51.87,51.91,51.84,51.84,86015.0
2025-06-06 14:50:00,51.84,51.86,51.81,51.85,66574.0,51.84,51.86,51.81,51.85,66574.0
2025-06-06 15:00:00,51.85,51.9,51.83,51.89,79476.0,51.85,51.9,51.83,51.89,79476.0
2025-06-06 15:10:00,51.89,51.89,51.79,51.81,110438.0,51.89,51.89,51.79,51.81,110438.0
2025-06-06 15:20:00,51.81,51.83,51.69,51.69,90758.0,51.81,51.83,51.69,51.69,90758.0
2025-06-06 15:30:00,51.69,51.76,51.69,51.7,232034.0,51.69,51.76,51.69,51.7,232034.0
2025-06-06 15:40:00,51.7,51.73,51.51,51.52,220957.0,51.7,51.73,51.51,51.52,220957.0
2025-06-06 15:50:00,51.52,51.69,51.5,51.61,700858.0,51.52,51.69,51.5,51.61,700858.0
2025-06-09 09:30:00,51.69,52.06,51.42,51.61,420705.0,51.69,52.06,51.42,51.61,420705.0
2025-06-09 09:40:00,51.64,51.92,51.62,51.83,180137.0,51.64,51.92,51.62,51.83,180137.0
2025-06-09 09:50:00,51.81,51.91,51.61,51.65,102227.0,51.81,51.91,51.61,51.65,102227.0
2025-06-09 10:00:00,51.64,51.8,51.54,51.75,92229.0,51.64,51.8,51.54,51.75,92229.0
2025-06-09 10:10:00,51.75,51.91,51.67,51.88,76175.0,51.75,51.91,51.67,51.88,76175.0
2025-06-09 10:20:00,51.85,51.97,51.81,51.92,64008.0,51.85,51.97,51.81,51.92,64008.0
2025-06-09 10:30:00,51.92,51.98,51.83,51.83,53073.0,51.92,51.98,51.83,51.83,53073.0
2025-06-09 10:40:00,51.83,52.04,51.8,52.04,79758.0,51.83,52.04,51.8,52.04,79758.0
2025-06-09 10:50:00,52.03,52.08,51.97,51.97,94838.0,52.03,52.08,51.97,51.97,94838.0
2025-06-09 11:00:00,51.98,52.1,51.98,52.02,77890.0,51.98,52.1,51.98,52.02,77890.0
2025-06-09 11:10:00,52.02,52.04,51.94,52.01,80075.0,52.02,52.04,51.94,52.01,80075.0
2025-06-09 11:20:00,52.02,52.13,52.02,52.13,55983.0,52.02,52.13,52.02,52.13,55983.0
2025-06-09 11:30:00,52.14,52.17,52.07,52.16,103585.0,52.14,52.17,52.07,52.16,103585.0
2025-06-09 11:40:00,52.16,52.25,52.16,52.2,94555.0,52.16,52.25,52.16,52.2,94555.0
2025-06-09 11:50:00,52.21,52.29,52.2,52.2,108042.0,52.21,52.29,52.2,52.2,108042.0
2025-06-09 12:00:00,52.21,52.24,52.15,52.18,83763.0,52.21,52.24,52.15,52.18,83763.0
2025-06-09 12:10:00,52.19,52.26,52.17,52.25,50241.0,52.19,52.26,52.17,52.25,50241.0
2025-06-09 12:20:00,52.24,52.31,52.24,52.24,61370.0,52.24,52.31,52.24,52.24,61370.0
2025-06-09 12:30:00,52.23,52.27,52.21,52.23,36086.0,52.23,52.27,52.21,52.23,36086.0
2025-06-09 12:40:00,52.23,52.26,52.17,52.25,43090.0,52.23,52.26,52.17,52.25,43090.0
2025-06-09 12:50:00,52.26,52.28,52.21,52.22,39636.0,52.26,52.28,52.21,52.22,39636.0
2025-06-09 13:00:00,52.22,52.22,52.16,52.18,45831.0,52.22,52.22,52.16,52.18,45831.0
2025-06-09 13:10:00,52.18,52.18,52.12,52.15,45298.0,52.18,52.18,52.12,52.15,45298.0
2025-06-09 13:20:00,52.15,52.19,52.15,52.17,23751.0,52.15,52.19,52.15,52.17,23751.0
2025-06-09 13:30:00,52.18,52.22,52.13,52.21,27760.0,52.18,52.22,52.13,52.21,27760.0
2025-06-09 13:40:00,52.21,52.26,52.21,52.25,43989.0,52.21,52.26,52.21,52.25,43989.0
2025-06-09 13:50:00,52.25,52.25,52.18,52.18,35085.0,52.25,52.25,52.18,52.18,35085.0
2025-06-09 14:00:00,52.18,52.18,52.15,52.17,42969.0,52.18,52.18,52.15,52.17,42969.0
2025-06-09 14:10:00,52.18,52.23,52.18,52.23,34219.0,52.18,52.23,52.18,52.23,34219.0
2025-06-09 14:20:00,52.24,52.25,52.23,52.25,34619.0,52.24,52.25,52.23,52.25,34619.0
2025-06-09 14:30:00,52.25,52.3,52.24,52.24,43086.0,52.25,52.3,52.24,52.24,43086.0
2025-06-09 14:40:00,52.24,52.26,52.22,52.24,48471.0,52.24,52.26,52.22,52.24,48471.0
2025-06-09 14:50:00,52.25,52.26,52.23,52.23,35277.0,52.25,52.26,52.23,52.23,35277.0
2025-06-09 15:00:00,52.23,52.29,52.23,52.29,34179.0,52.23,52.29,52.23,52.29,34179.0
2025-06-09 15:10:00,52.29,52.32,52.23,52.23,47918.0,52.29,52.32,52.23,52.23,47918.0
2025-06-09 15:20:00,52.23,52.26,52.2,52.2,52445.0,52.23,52.26,52.2,52.2,52445.0
2025-06-09 15:30:00,52.19,52.22,52.14,52.16,116649.0,52.19,52.22,52.14,52.16,116649.0
2025-06-09 15:40:00,52.15,52.16,52.1,52.15,158687.0,52.15,52.16,52.1,52.15,158687.0
2025-06-09 15:50:00,52.16,52.17,52.08,52.11,235681.0,52.16,52.17,52.08,52.11,235681.0
2025-06-10 09:30:00,52.44,52.52,52.2,52.52,263968.0,52.44,52.52,52.2,52.52,263968.0
2025-06-10 09:40:00,52.5,52.58,52.42,52.51,142196.0,52.5,52.58,52.42,52.51,142196.0
2025-06-10 09:50:00,52.52,52.59,52.4,52.4,113850.0,52.52,52.59,52.4,52.4,113850.0
2025-06-10 10:00:00,52.4,52.41,52.04,52.05,124058.0,52.4,52.41,52.04,52.05,124058.0
2025-06-10 10:10:00,52.0,52.14,51.8,51.82,95546.0,52.0,52.14,51.8,51.82,95546.0
2025-06-10 10:20:00,51.82,51.95,51.79,51.82,89378.0,51.82,51.95,51.79,51.82,89378.0
2025-06-10 10:30:00,51.81,51.81,51.67,51.76,66307.0,51.81,51.81,51.67,51.76,66307.0
2025-06-10 10:40:00,51.73,51.73,51.48,51.48,89691.0,51.73,51.73,51.48,51.48,89691.0
2025-06-10 10:50:00,51.47,51.61,51.46,51.56,78982.0,51.47,51.61,51.46,51.56,78982.0
2025-06-10 11:00:00,51.56,51.56,51.42,51.46,94502.0,51.56,51.56,51.42,51.46,94502.0
2025-06-10 11:10:00,51.46,51.5,51.32,51.33,115794.0,51.46,51.5,51.32,51.33,115794.0
2025-06-10 11:20:00,51.34,51.37,51.27,51.33,139725.0,51.34,51.37,51.27,51.33,139725.0
2025-06-10 11:30:00,51.34,51.34,51.19,51.26,95737.0,51.34,51.34,51.19,51.26,95737.0
2025-06-10 11:40:00,51.24,51.36,51.2,51.36,87979.0,51.24,51.36,51.2,51.36,87979.0
2025-06-10 11:50:00,51.36,51.44,51.33,51.33,69062.0,51.36,51.44,51.33,51.33,69062.0
2025-06-10 12:00:00,51.32,51.4,51.31,51.35,94312.0,51.32,51.4,51.31,51.35,94312.0
2025-06-10 12:10:00,51.34,51.35,51.27,51.29,120959.0,51.34,51.35,51.27,51.29,120959.0
2025-06-10 12:20:00,51.28,51.3,51.22,51.22,74319.0,51.28,51.3,51.22,51.22,74319.0
2025-06-10 12:30:00,51.22,51.26,51.12,51.25,170822.0,51.22,51.26,51.12,51.25,170822.0
2025-06-10 12:40:00,51.26,51.31,51.22,51.25,76609.0,51.26,51.31,51.22,51.25,76609.0
2025-06-10 12:50:00,51.25,51.27,51.21,51.23,68526.0,51.25,51.27,51.21,51.23,68526.0
2025-06-10 13:00:00,51.22,51.32,51.22,51.31,39712.0,51.22,51.32,51.22,51.31,39712.0
2025-06-10 13:10:00,51.31,51.33,51.25,51.25,50245.0,51.31,51.33,51.25,51.25,50245.0
2025-06-10 13:20:00,51.25,51.32,51.25,51.28,72111.0,51.25,51.32,51.25,51.28,72111.0
2025-06-10 13:30:00,51.28,51.38,51.28,51.34,59413.0,51.28,51.38,51.28,51.34,59413.0
2025-06-10 13:40:00,51.33,51.35,51.3,51.31,36129.0,51.33,51.35,51.3,51.31,36129.0
2025-06-10 13:50:00,51.31,51.41,51.31,51.38,50144.0,51.31,51.41,51.31,51.38,50144.0
2025-06-10 14:00:00,51.38,51.46,51.37,51.46,44960.0,51.38,51.46,51.37,51.46,44960.0
2025-06-10 14:10:00,51.45,51.45,51.35,51.45,54073.0,51.45,51.45,51.35,51.45,54073.0
2025-06-10 14:20:00,51.45,51.48,51.42,51.48,31738.0,51.45,51.48,51.42,51.48,31738.0
2025-06-10 14:30:00,51.48,51.48,51.41,51.48,80957.0,51.48,51.48,51.41,51.48,80957.0
2025-06-10 14:40:00,51.48,51.48,51.44,51.45,51554.0,51.48,51.48,51.44,51.45,51554.0
2025-06-10 14:50:00,51.44,51.46,51.38,51.42,90208.0,51.44,51.46,51.38,51.42,90208.0
2025-06-10 15:00:00,51.42,51.5,51.42,51.5,44857.0,51.42,51.5,51.42,51.5,44857.0
2025-06-10 15:10:00,51.51,51.56,51.47,51.55,53272.0,51.51,51.56,51.47,51.55,53272.0
2025-06-10 15:20:00,51.56,51.61,51.55,51.58,72289.0,51.56,51.61,51.55,51.58,72289.0
2025-06-10 15:30:00,51.59,51.64,51.59,51.61,79026.0,51.59,51.64,51.59,51.61,79026.0
2025-06-10 15:40:00,51.6,51.6,51.43,51.43,161755.0,51.6,51.6,51.43,51.43,161755.0
2025-06-10 15:50:00,51.43,51.49,51.32,51.44,547973.0,51.43,51.49,51.32,51.44,547973.0
2025-06-11 09:30:00,51.51,51.77,51.29,51.74,211226.0,51.51,51.77,51.29,51.74,211226.0
2025-06-11 09:40:00,51.76,51.77,51.37,51.61,120842.0,51.76,51.77,51.37,51.61,120842.0
2025-06-11 09:50:00,51.63,51.69,51.42,51.49,60572.0,51.63,51.69,51.42,51.49,60572.0
2025-06-11 10:00:00,51.49,51.68,51.49,51.63,85273.0,51.49,51.68,51.49,51.63,85273.0
2025-06-11 10:10:00,51.62,51.72,51.55,51.71,65756.0,51.62,51.72,51.55,51.71,65756.0
2025-06-11 10:20:00,51.71,51.71,51.55,51.58,74474.0,51.71,51.71,51.55,51.58,74474.0
2025-06-11 10:30:00,51.58,51.71,51.58,51.68,47481.0,51.58,51.71,51.58,51.68,47481.0
2025-06-11 10:40:00,51.69,51.86,51.69,51.79,57449.0,51.69,51.86,51.69,51.79,57449.0
2025-06-11 10:50:00,51.77,51.82,51.72,51.74,47509.0,51.77,51.82,51.72,51.74,47509.0
2025-06-11 11:00:00,51.74,51.76,51.66,51.74,67013.0,51.74,51.76,51.66,51.74,67013.0
2025-06-11 11:10:00,51.76,51.83,51.72,51.82,57110.0,51.76,51.83,51.72,51.82,57110.0
2025-06-11 11:20:00,51.83,51.84,51.69,51.75,51073.0,51.83,51.84,51.69,51.75,51073.0
2025-06-11 11:30:00,51.74,51.77,51.67,51.73,75868.0,51.74,51.77,51.67,51.73,75868.0
2025-06-11 11:40:00,51.73,51.74,51.58,51.64,48175.0,51.73,51.74,51.58,51.64,48175.0
2025-06-11 11:50:00,51.65,51.68,51.61,51.67,36884.0,51.65,51.68,51.61,51.67,36884.0
2025-06-11 12:00:00,51.68,51.7,51.61,51.65,60026.0,51.68,51.7,51.61,51.65,60026.0
2025-06-11 12:10:00,51.64,51.66,51.58,51.66,29161.0,51.64,51.66,51.58,51.66,29161.0
2025-06-11 12:20:00,51.65,51.68,51.6,51.68,20080.0,51.65,51.68,51.6,51.68,20080.0
2025-06-11 12:30:00,51.68,51.69,51.62,51.63,25999.0,51.68,51.69,51.62,51.63,25999.0
2025-06-11 12:40:00,51.63,51.73,51.63,51.73,40550.0,51.63,51.73,51.63,51.73,40550.0
2025-06-11 12:50:00,51.73,51.73,51.66,51.66,25601.0,51.73,51.73,51.66,51.66,25601.0
2025-06-11 13:00:00,51.66,51.75,51.58,51.62,46086.0,51.66,51.75,51.58,51.62,46086.0
2025-06-11 13:10:00,51.62,51.62,51.52,51.53,44450.0,51.62,51.62,51.52,51.53,44450.0
2025-06-11 13:20:00,51.52,51.57,51.46,51.52,49572.0,51.52,51.57,51.46,51.52,49572.0
2025-06-11 13:30:00,51.52,51.55,51.46,51.46,29004.0,51.52,51.55,51.46,51.46,29004.0
2025-06-11 13:40:00,51.45,51.53,51.44,51.51,18925.0,51.45,51.53,51.44,51.51,18925.0
2025-06-11 13:50:00,51.53,51.58,51.51,51.52,36589.0,51.53,51.58,51.51,51.52,36589.0
2025-06-11 14:00:00,51.53,51.77,51.52,51.73,161374.0,51.53,51.77,51.52,51.73,161374.0
2025-06-11 14:10:00,51.73,51.79,51.65,51.67,112890.0,51.73,51.79,51.65,51.67,112890.0
2025-06-11 14:20:00,51.68,51.79,51.68,51.76,80026.0,51.68,51.79,51.68,51.76,80026.0
2025-06-11 14:30:00,51.77,51.77,51.64,51.66,105584.0,51.77,51.77,51.64,51.66,105584.0
2025-06-11 14:40:00,51.65,51.73,51.65,51.7,35100.0,51.65,51.73,51.65,51.7,35100.0
2025-06-11 14:50:00,51.7,51.73,51.67,51.67,36735.0,51.7,51.73,51.67,51.67,36735.0
2025-06-11 15:00:00,51.67,51.73,51.64,51.71,41054.0,51.67,51.73,51.64,51.71,41054.0
2025-06-11 15:10:00,51.72,51.8,51.71,51.8,75854.0,51.72,51.8,51.71,51.8,75854.0
2025-06-11 15:20:00,51.79,51.79,51.72,51.74,43902.0,51.79,51.79,51.72,51.74,43902.0
2025-06-11 15:30:00,51.75,51.78,51.71,51.72,73586.0,51.75,51.78,51.71,51.72,73586.0
2025-06-11 15:40:00,51.72,51.76,51.7,51.72,51778.0,51.72,51.76,51.7,51.72,51778.0
2025-06-11 15:50:00,51.72,51.93,51.72,51.92,436631.0,51.72,51.93,51.72,51.92,436631.0
2025-06-12 09:30:00,52.8,53.34,52.72,53.11,411667.0,52.8,53.34,52.72,53.11,411667.0
2025-06-12 09:40:00,53.12,53.43,53.07,53.1,201949.0,53.12,53.43,53.07,53.1,201949.0
2025-06-12 09:50:00,53.1,53.24,52.98,53.13,186776.0,53.1,53.24,52.98,53.13,186776.0
2025-06-12 10:00:00,53.12,53.15,52.93,53.04,350656.0,53.12,53.15,52.93,53.04,350656.0
2025-06-12 10:10:00,53.04,53.14,52.9,53.04,243679.0,53.04,53.14,52.9,53.04,243679.0
2025-06-12 10:20:00,53.05,53.16,53.01,53.1,216488.0,53.05,53.16,53.01,53.1,216488.0
2025-06-12 10:30:00,53.11,53.21,53.06,53.13,185314.0,53.11,53.21,53.06,53.13,185314.0
2025-06-12 10:40:00,53.13,53.24,53.1,53.22,193033.0,53.13,53.24,53.1,53.22,193033.0
2025-06-12 10:50:00,53.22,53.31,53.18,53.24,86504.0,53.22,53.31,53.18,53.24,86504.0
2025-06-12 11:00:00,53.25,53.35,53.24,53.27,94438.0,53.25,53.35,53.24,53.27,94438.0
2025-06-12 11:10:00,53.26,53.31,53.2,53.28,135604.0,53.26,53.31,53.2,53.28,135604.0
2025-06-12 11:20:00,53.28,53.37,53.23,53.3,104103.0,53.28,53.37,53.23,53.3,104103.0
2025-06-12 11:30:00,53.3,53.48,53.26,53.45,142186.0,53.3,53.48,53.26,53.45,142186.0
2025-06-12 11:40:00,53.45,53.48,53.39,53.46,86203.0,53.45,53.48,53.39,53.46,86203.0
2025-06-12 11:50:00,53.47,53.52,53.46,53.48,128641.0,53.47,53.52,53.46,53.48,128641.0
2025-06-12 12:00:00,53.49,53.6,53.48,53.58,190190.0,53.49,53.6,53.48,53.58,190190.0
2025-06-12 12:10:00,53.58,53.66,53.55,53.65,148565.0,53.58,53.66,53.55,53.65,148565.0
2025-06-12 12:20:00,53.65,53.75,53.65,53.67,169429.0,53.65,53.75,53.65,53.67,169429.0
2025-06-12 12:30:00,53.67,53.73,53.64,53.64,125321.0,53.67,53.73,53.64,53.64,125321.0
2025-06-12 12:40:00,53.64,53.64,53.53,53.53,153238.0,53.64,53.64,53.53,53.53,153238.0
2025-06-12 12:50:00,53.53,53.53,53.44,53.49,100978.0,53.53,53.53,53.44,53.49,100978.0
2025-06-12 13:00:00,53.49,53.51,53.38,53.42,122328.0,53.49,53.51,53.38,53.42,122328.0
2025-06-12 13:10:00,53.42,53.43,53.32,53.33,139230.0,53.42,53.43,53.32,53.33,139230.0
2025-06-12 13:20:00,53.32,53.32,53.2,53.3,135871.0,53.32,53.32,53.2,53.3,135871.0
2025-06-12 13:30:00,53.3,53.38,53.24,53.37,103764.0,53.3,53.38,53.24,53.37,103764.0
2025-06-12 13:40:00,53.37,53.48,53.37,53.47,58697.0,53.37,53.48,53.37,53.47,58697.0
2025-06-12 13:50:00,53.46,53.48,53.4,53.41,69275.0,53.46,53.48,53.4,53.41,69275.0
2025-06-12 14:00:00,53.42,53.44,53.31,53.34,66221.0,53.42,53.44,53.31,53.34,66221.0
2025-06-12 14:10:00,53.33,53.44,53.31,53.43,50600.0,53.33,53.44,53.31,53.43,50600.0
2025-06-12 14:20:00,53.44,53.44,53.33,53.33,76936.0,53.44,53.44,53.33,53.33,76936.0
2025-06-12 14:30:00,53.32,53.41,53.3,53.38,59722.0,53.32,53.41,53.3,53.38,59722.0
2025-06-12 14:40:00,53.39,53.42,53.36,53.41,39573.0,53.39,53.42,53.36,53.41,39573.0
2025-06-12 14:50:00,53.42,53.42,53.34,53.38,48192.0,53.42,53.42,53.34,53.38,48192.0
2025-06-12 15:00:00,53.37,53.4,53.34,53.38,38272.0,53.37,53.4,53.34,53.38,38272.0
2025-06-12 15:10:00,53.39,53.48,53.39,53.47,97477.0,53.39,53.48,53.39,53.47,97477.0
2025-06-12 15:20:00,53.46,53.49,53.45,53.45,93856.0,53.46,53.49,53.45,53.45,93856.0
2025-06-12 15:30:00,53.45,53.47,53.41,53.47,95764.0,53.45,53.47,53.41,53.47,95764.0
2025-06-12 15:40:00,53.46,53.46,53.38,53.41,155542.0,53.46,53.46,53.38,53.41,155542.0
2025-06-12 15:50:00,53.41,53.55,53.4,53.52,501990.0,53.41,53.55,53.4,53.52,501990.0
2025-06-13 09:30:00,54.36,54.43,53.86,54.39,484375.0,54.36,54.43,53.86,54.39,484375.0
2025-06-13 09:40:00,54.4,54.4,53.92,54.19,220889.0,54.4,54.4,53.92,54.19,220889.0
2025-06-13 09:50:00,54.18,54.31,54.04,54.1,166699.0,54.18,54.31,54.04,54.1,166699.0
2025-06-13 10:00:00,54.1,54.29,54.07,54.24,108880.0,54.1,54.29,54.07,54.24,108880.0
2025-06-13 10:10:00,54.24,54.24,53.99,54.09,140369.0,54.24,54.24,53.99,54.09,140369.0
2025-06-13 10:20:00,54.09,54.33,54.02,54.33,71303.0,54.09,54.33,54.02,54.33,71303.0
2025-06-13 10:30:00,54.35,54.42,54.29,54.4,59561.0,54.35,54.42,54.29,54.4,59561.0
2025-06-13 10:40:00,54.41,54.48,54.3,54.43,82342.0,54.41,54.48,54.3,54.43,82342.0
2025-06-13 10:50:00,54.43,54.43,54.23,54.3,147766.0,54.43,54.43,54.23,54.3,147766.0
2025-06-13 11:00:00,54.31,54.34,54.14,54.25,124224.0,54.31,54.34,54.14,54.25,124224.0
2025-06-13 11:10:00,54.26,54.39,54.18,54.38,146923.0,54.26,54.39,54.18,54.38,146923.0
2025-06-13 11:20:00,54.39,54.42,54.3,54.37,81109.0,54.39,54.42,54.3,54.37,81109.0
2025-06-13 11:30:00,54.38,54.46,54.33,54.46,55250.0,54.38,54.46,54.33,54.46,55250.0
2025-06-13 11:40:00,54.45,54.52,54.44,54.52,63520.0,54.45,54.52,54.44,54.52,63520.0
2025-06-13 11:50:00,54.53,54.58,54.52,54.55,57226.0,54.53,54.58,54.52,54.55,57226.0
2025-06-13 12:00:00,54.55,54.61,54.49,54.49,95806.0,54.55,54.61,54.49,54.49,95806.0
2025-06-13 12:10:00,54.49,54.55,54.46,54.55,64006.0,54.49,54.55,54.46,54.55,64006.0
2025-06-13 12:20:00,54.54,54.62,54.53,54.62,72494.0,54.54,54.62,54.53,54.62,72494.0
2025-06-13 12:30:00,54.62,54.69,54.62,54.69,43307.0,54.62,54.69,54.62,54.69,43307.0
2025-06-13 12:40:00,54.69,54.69,54.58,54.58,69391.0,54.69,54.69,54.58,54.58,69391.0
2025-06-13 12:50:00,54.57,54.61,54.57,54.59,62809.0,54.57,54.61,54.57,54.59,62809.0
2025-06-13 13:00:00,54.59,54.62,54.5,54.5,86902.0,54.59,54.62,54.5,54.5,86902.0
2025-06-13 13:10:00,54.51,54.51,54.39,54.43,66953.0,54.51,54.51,54.39,54.43,66953.0
2025-06-13 13:20:00,54.44,54.5,54.4,54.42,85018.0,54.44,54.5,54.4,54.42,85018.0
2025-06-13 13:30:00,54.42,54.45,54.31,54.33,136180.0,54.42,54.45,54.31,54.33,136180.0
2025-06-13 13:40:00,54.33,54.33,54.15,54.17,163432.0,54.33,54.33,54.15,54.17,163432.0
2025-06-13 13:50:00,54.18,54.22,54.16,54.22,158736.0,54.18,54.22,54.16,54.22,158736.0
2025-06-13 14:00:00,54.22,54.22,54.13,54.22,195334.0,54.22,54.22,54.13,54.22,195334.0
2025-06-13 14:10:00,54.22,54.32,54.17,54.25,93096.0,54.22,54.32,54.17,54.25,93096.0
2025-06-13 14:20:00,54.24,54.34,54.23,54.34,60461.0,54.24,54.34,54.23,54.34,60461.0
2025-06-13 14:30:00,54.33,54.36,54.3,54.31,74341.0,54.33,54.36,54.3,54.31,74341.0
2025-06-13 14:40:00,54.3,54.44,54.29,54.44,74287.0,54.3,54.44,54.29,54.44,74287.0
2025-06-13 14:50:00,54.43,54.45,54.39,54.42,67835.0,54.43,54.45,54.39,54.42,67835.0
2025-06-13 15:00:00,54.42,54.53,54.41,54.52,43910.0,54.42,54.53,54.41,54.52,43910.0
2025-06-13 15:10:00,54.52,54.55,54.5,54.52,74783.0,54.52,54.55,54.5,54.52,74783.0
2025-06-13 15:20:00,54.52,54.52,54.45,54.45,84095.0,54.52,54.52,54.45,54.45,84095.0
2025-06-13 15:30:00,54.45,54.52,54.41,54.51,115428.0,54.45,54.52,54.41,54.51,115428.0
2025-06-13 15:40:00,54.51,54.51,54.38,54.44,167577.0,54.51,54.51,54.38,54.44,167577.0
2025-06-13 15:50:00,54.45,54.49,54.42,54.47,414152.0,54.45,54.49,54.42,54.47,414152.0
2025-06-16 09:30:00,53.73,54.14,53.5,53.92,423681.0,53.73,54.14,53.5,53.92,423681.0
2025-06-16 09:40:00,53.92,53.96,53.55,53.9,178860.0,53.92,53.96,53.55,53.9,178860.0
2025-06-16 09:50:00,53.9,53.92,53.54,53.65,182157.0,53.9,53.92,53.54,53.65,182157.0
2025-06-16 10:00:00,53.65,53.85,53.56,53.83,95971.0,53.65,53.85,53.56,53.83,95971.0
2025-06-16 10:10:00,53.84,53.92,53.71,53.88,60307.0,53.84,53.92,53.71,53.88,60307.0
2025-06-16 10:20:00,53.88,53.9,53.65,53.69,76906.0,53.88,53.9,53.65,53.69,76906.0
2025-06-16 10:30:00,53.69,53.77,53.63,53.64,71400.0,53.69,53.77,53.63,53.64,71400.0
2025-06-16 10:40:00,53.65,53.73,53.63,53.7,143094.0,53.65,53.73,53.63,53.7,143094.0
2025-06-16 10:50:00,53.71,53.78,53.67,53.7,43557.0,53.71,53.78,53.67,53.7,43557.0
2025-06-16 11:00:00,53.7,53.85,53.66,53.85,56817.0,53.7,53.85,53.66,53.85,56817.0
2025-06-16 11:10:00,53.83,53.9,53.77,53.8,58940.0,53.83,53.9,53.77,53.8,58940.0
2025-06-16 11:20:00,53.8,53.99,53.8,53.93,91361.0,53.8,53.99,53.8,53.93,91361.0
2025-06-16 11:30:00,53.93,53.97,53.84,53.88,101212.0,53.93,53.97,53.84,53.88,101212.0
2025-06-16 11:40:00,53.89,53.94,53.86,53.92,55569.0,53.89,53.94,53.86,53.92,55569.0
2025-06-16 11:50:00,53.91,53.91,53.84,53.86,51265.0,53.91,53.91,53.84,53.86,51265.0
2025-06-16 12:00:00,53.86,53.94,53.85,53.93,54803.0,53.86,53.94,53.85,53.93,54803.0
2025-06-16 12:10:00,53.93,53.93,53.79,53.84,56455.0,53.93,53.93,53.79,53.84,56455.0
2025-06-16 12:20:00,53.84,53.84,53.72,53.75,63576.0,53.84,53.84,53.72,53.75,63576.0
2025-06-16 12:30:00,53.74,53.81,53.74,53.78,50806.0,53.74,53.81,53.74,53.78,50806.0
2025-06-16 12:40:00,53.79,53.82,53.77,53.78,51599.0,53.79,53.82,53.77,53.78,51599.0
2025-06-16 12:50:00,53.77,53.81,53.75,53.76,42541.0,53.77,53.81,53.75,53.76,42541.0
2025-06-16 13:00:00,53.77,53.78,53.63,53.63,64184.0,53.77,53.78,53.63,53.63,64184.0
2025-06-16 13:10:00,53.63,53.73,53.62,53.71,67752.0,53.63,53.73,53.62,53.71,67752.0
2025-06-16 13:20:00,53.72,53.73,53.65,53.73,46708.0,53.72,53.73,53.65,53.73,46708.0
2025-06-16 13:30:00,53.73,53.73,53.52,53.53,75297.0,53.73,53.73,53.52,53.53,75297.0
2025-06-16 13:40:00,53.53,53.62,53.52,53.55,97775.0,53.53,53.62,53.52,53.55,97775.0
2025-06-16 13:50:00,53.56,53.57,53.51,53.51,69403.0,53.56,53.57,53.51,53.51,69403.0
2025-06-16 14:00:00,53.51,53.58,53.51,53.54,56651.0,53.51,53.58,53.51,53.54,56651.0
2025-06-16 14:10:00,53.53,53.56,53.52,53.53,41866.0,53.53,53.56,53.52,53.53,41866.0
2025-06-16 14:20:00,53.53,53.56,53.52,53.56,43047.0,53.53,53.56,53.52,53.56,43047.0
2025-06-16 14:30:00,53.55,53.63,53.55,53.63,46088.0,53.55,53.63,53.55,53.63,46088.0
2025-06-16 14:40:00,53.62,53.64,53.59,53.64,64709.0,53.62,53.64,53.59,53.64,64709.0
2025-06-16 14:50:00,53.63,53.65,53.59,53.63,73511.0,53.63,53.65,53.59,53.63,73511.0
2025-06-16 15:00:00,53.63,53.63,53.55,53.55,69252.0,53.63,53.63,53.55,53.55,69252.0
2025-06-16 15:10:00,53.55,53.57,53.52,53.52,58891.0,53.55,53.57,53.52,53.52,58891.0
2025-06-16 15:20:00,53.52,53.57,53.52,53.57,82439.0,53.52,53.57,53.52,53.57,82439.0
2025-06-16 15:30:00,53.57,53.75,53.56,53.72,111715.0,53.57,53.75,53.56,53.72,111715.0
2025-06-16 15:40:00,53.71,53.73,53.66,53.66,93726.0,53.71,53.73,53.66,53.66,93726.0
2025-06-16 15:50:00,53.66,53.66,53.54,53.6,414098.0,53.66,53.66,53.54,53.6,414098.0
2025-06-17 09:30:00,53.75,54.0,53.47,53.7,231498.0,53.75,54.0,53.47,53.7,231498.0
2025-06-17 09:40:00,53.72,53.85,53.62,53.65,53640.0,53.72,53.85,53.62,53.65,53640.0
2025-06-17 09:50:00,53.67,53.7,53.56,53.65,67165.0,53.67,53.7,53.56,53.65,67165.0
2025-06-17 10:00:00,53.65,53.72,53.56,53.64,54021.0,53.65,53.72,53.56,53.64,54021.0
2025-06-17 10:10:00,53.64,53.71,53.57,53.68,55725.0,53.64,53.71,53.57,53.68,55725.0
2025-06-17 10:20:00,53.68,53.69,53.52,53.53,57545.0,53.68,53.69,53.52,53.53,57545.0
2025-06-17 10:30:00,53.52,53.52,53.07,53.15,165786.0,53.52,53.52,53.07,53.15,165786.0
2025-06-17 10:40:00,53.14,53.26,53.09,53.24,87705.0,53.14,53.26,53.09,53.24,87705.0
2025-06-17 10:50:00,53.24,53.44,53.24,53.42,38763.0,53.24,53.44,53.24,53.42,38763.0
2025-06-17 11:00:00,53.42,53.57,53.41,53.53,67670.0,53.42,53.57,53.41,53.53,67670.0
2025-06-17 11:10:00,53.54,53.65,53.52,53.63,64398.0,53.54,53.65,53.52,53.63,64398.0
2025-06-17 11:20:00,53.65,53.68,53.52,53.53,74027.0,53.65,53.68,53.52,53.53,74027.0
2025-06-17 11:30:00,53.53,53.63,53.52,53.53,65157.0,53.53,53.63,53.52,53.53,65157.0
2025-06-17 11:40:00,53.54,53.59,53.49,53.5,23028.0,53.54,53.59,53.49,53.5,23028.0
2025-06-17 11:50:00,53.47,53.55,53.46,53.54,55771.0,53.47,53.55,53.46,53.54,55771.0
2025-06-17 12:00:00,53.55,53.63,53.48,53.51,110559.0,53.55,53.63,53.48,53.51,110559.0
2025-06-17 12:10:00,53.51,53.54,53.48,53.49,28533.0,53.51,53.54,53.48,53.49,28533.0
2025-06-17 12:20:00,53.5,53.55,53.47,53.53,34753.0,53.5,53.55,53.47,53.53,34753.0
2025-06-17 12:30:00,53.53,53.56,53.51,53.51,18846.0,53.53,53.56,53.51,53.51,18846.0
2025-06-17 12:40:00,53.51,53.55,53.46,53.52,39102.0,53.51,53.55,53.46,53.52,39102.0
2025-06-17 12:50:00,53.51,53.55,53.46,53.48,30900.0,53.51,53.55,53.46,53.48,30900.0
2025-06-17 13:00:00,53.49,53.56,53.48,53.52,32882.0,53.49,53.56,53.48,53.52,32882.0
2025-06-17 13:10:00,53.51,53.59,53.48,53.55,26903.0,53.51,53.59,53.48,53.55,26903.0
2025-06-17 13:20:00,53.55,53.58,53.47,53.48,42587.0,53.55,53.58,53.47,53.48,42587.0
2025-06-17 13:30:00,53.47,53.53,53.47,53.49,22027.0,53.47,53.53,53.47,53.49,22027.0
2025-06-17 13:40:00,53.5,53.52,53.4,53.44,49371.0,53.5,53.52,53.4,53.44,49371.0
2025-06-17 13:50:00,53.43,53.53,53.42,53.5,39103.0,53.43,53.53,53.42,53.5,39103.0
2025-06-17 14:00:00,53.48,53.55,53.48,53.49,32948.0,53.48,53.55,53.48,53.49,32948.0
2025-06-17 14:10:00,53.5,53.51,53.46,53.47,25208.0,53.5,53.51,53.46,53.47,25208.0
2025-06-17 14:20:00,53.47,53.5,53.43,53.43,32131.0,53.47,53.5,53.43,53.43,32131.0
2025-06-17 14:30:00,53.44,53.52,53.44,53.49,28268.0,53.44,53.52,53.44,53.49,28268.0
2025-06-17 14:40:00,53.48,53.48,53.42,53.43,30319.0,53.48,53.48,53.42,53.43,30319.0
2025-06-17 14:50:00,53.43,53.48,53.43,53.45,32985.0,53.43,53.48,53.43,53.45,32985.0
2025-06-17 15:00:00,53.45,53.52,53.45,53.51,50012.0,53.45,53.52,53.45,53.51,50012.0
2025-06-17 15:10:00,53.51,53.54,53.48,53.53,34230.0,53.51,53.54,53.48,53.53,34230.0
2025-06-17 15:20:00,53.53,53.53,53.47,53.5,56726.0,53.53,53.53,53.47,53.5,56726.0
2025-06-17 15:30:00,53.51,53.54,53.49,53.51,42180.0,53.51,53.54,53.49,53.51,42180.0
2025-06-17 15:40:00,53.51,53.52,53.46,53.51,57073.0,53.51,53.52,53.46,53.51,57073.0
2025-06-17 15:50:00,53.51,53.55,53.45,53.51,230741.0,53.51,53.55,53.45,53.51,230741.0
2025-06-18 09:30:00,53.35,53.46,53.08,53.37,217212.0,53.35,53.46,53.08,53.37,217212.0
2025-06-18 09:40:00,53.37,53.53,53.29,53.51,45850.0,53.37,53.53,53.29,53.51,45850.0
2025-06-18 09:50:00,53.51,53.65,53.45,53.63,48980.0,53.51,53.65,53.45,53.63,48980.0
2025-06-18 10:00:00,53.64,53.69,53.45,53.47,43794.0,53.64,53.69,53.45,53.47,43794.0
2025-06-18 10:10:00,53.46,53.47,53.31,53.32,70611.0,53.46,53.47,53.31,53.32,70611.0
2025-06-18 10:20:00,53.32,53.32,53.19,53.23,95255.0,53.32,53.32,53.19,53.23,95255.0
2025-06-18 10:30:00,53.23,53.35,53.22,53.28,39519.0,53.23,53.35,53.22,53.28,39519.0
2025-06-18 10:40:00,53.29,53.34,53.24,53.34,51035.0,53.29,53.34,53.24,53.34,51035.0
2025-06-18 10:50:00,53.3,53.32,53.23,53.28,35411.0,53.3,53.32,53.23,53.28,35411.0
2025-06-18 11:00:00,53.3,53.35,53.26,53.32,70026.0,53.3,53.35,53.26,53.32,70026.0
2025-06-18 11:10:00,53.32,53.34,53.22,53.28,50053.0,53.32,53.34,53.22,53.28,50053.0
2025-06-18 11:20:00,53.28,53.36,53.25,53.34,37235.0,53.28,53.36,53.25,53.34,37235.0
2025-06-18 11:30:00,53.34,53.44,53.34,53.41,28659.0,53.34,53.44,53.34,53.41,28659.0
2025-06-18 11:40:00,53.42,53.45,53.37,53.44,38440.0,53.42,53.45,53.37,53.44,38440.0
2025-06-18 11:50:00,53.44,53.53,53.44,53.53,31394.0,53.44,53.53,53.44,53.53,31394.0
2025-06-18 12:00:00,53.54,53.63,53.53,53.58,37147.0,53.54,53.63,53.53,53.58,37147.0
2025-06-18 12:10:00,53.58,53.61,53.55,53.59,30801.0,53.58,53.61,53.55,53.59,30801.0
2025-06-18 12:20:00,53.58,53.63,53.55,53.58,24630.0,53.58,53.63,53.55,53.58,24630.0
2025-06-18 12:30:00,53.59,53.63,53.59,53.61,23639.0,53.59,53.63,53.59,53.61,23639.0
2025-06-18 12:40:00,53.62,53.62,53.56,53.58,19868.0,53.62,53.62,53.56,53.58,19868.0
2025-06-18 12:50:00,53.58,53.62,53.52,53.53,40197.0,53.58,53.62,53.52,53.53,40197.0
2025-06-18 13:00:00,53.53,53.55,53.51,53.54,27403.0,53.53,53.55,53.51,53.54,27403.0
2025-06-18 13:10:00,53.55,53.59,53.51,53.52,19747.0,53.55,53.59,53.51,53.52,19747.0
2025-06-18 13:20:00,53.52,53.52,53.47,53.49,25873.0,53.52,53.52,53.47,53.49,25873.0
2025-06-18 13:30:00,53.49,53.49,53.45,53.48,30489.0,53.49,53.49,53.45,53.48,30489.0
2025-06-18 13:40:00,53.49,53.5,53.45,53.46,21248.0,53.49,53.5,53.45,53.46,21248.0
2025-06-18 13:50:00,53.47,53.47,53.39,53.41,12737.0,53.47,53.47,53.39,53.41,12737.0
2025-06-18 14:00:00,53.45,53.65,53.4,53.57,77259.0,53.45,53.65,53.4,53.57,77259.0
2025-06-18 14:10:00,53.58,53.7,53.52,53.58,29421.0,53.58,53.7,53.52,53.58,29421.0
2025-06-18 14:20:00,53.58,53.59,53.49,53.58,29397.0,53.58,53.59,53.49,53.58,29397.0
2025-06-18 14:30:00,53.58,53.61,53.52,53.58,89455.0,53.58,53.61,53.52,53.58,89455.0
2025-06-18 14:40:00,53.55,53.57,53.27,53.28,89207.0,53.55,53.57,53.27,53.28,89207.0
2025-06-18 14:50:00,53.26,53.26,53.11,53.17,91932.0,53.26,53.26,53.11,53.17,91932.0
2025-06-18 15:00:00,53.17,53.18,53.02,53.05,158046.0,53.17,53.18,53.02,53.05,158046.0
2025-06-18 15:10:00,53.05,53.12,53.01,53.07,186359.0,53.05,53.12,53.01,53.07,186359.0
2025-06-18 15:20:00,53.08,53.12,52.95,52.96,86224.0,53.08,53.12,52.95,52.96,86224.0
2025-06-18 15:30:00,52.95,53.12,52.91,53.05,110249.0,52.95,53.12,52.91,53.05,110249.0
2025-06-18 15:40:00,53.05,53.12,52.95,52.96,166881.0,53.05,53.12,52.95,52.96,166881.0
2025-06-18 15:50:00,52.95,53.06,52.94,53.01,407112.0,52.95,53.06,52.94,53.01,407112.0
2025-06-20 09:30:00,52.69,53.14,52.6,53.08,268573.0,52.69,53.14,52.6,53.08,268573.0
2025-06-20 09:40:00,53.08,53.42,53.04,53.33,155036.0,53.08,53.42,53.04,53.33,155036.0
2025-06-20 09:50:00,53.32,53.34,53.12,53.14,176939.0,53.32,53.34,53.12,53.14,176939.0
2025-06-20 10:00:00,53.14,53.15,52.91,52.96,96881.0,53.14,53.15,52.91,52.96,96881.0
2025-06-20 10:10:00,52.95,53.01,52.8,52.83,90657.0,52.95,53.01,52.8,52.83,90657.0
2025-06-20 10:20:00,52.82,52.82,52.53,52.61,103776.0,52.82,52.82,52.53,52.61,103776.0
2025-06-20 10:30:00,52.61,52.65,52.55,52.63,48100.0,52.61,52.65,52.55,52.63,48100.0
2025-06-20 10:40:00,52.63,52.73,52.59,52.72,66698.0,52.63,52.73,52.59,52.72,66698.0
2025-06-20 10:50:00,52.72,52.8,52.69,52.8,58911.0,52.72,52.8,52.69,52.8,58911.0
2025-06-20 11:00:00,52.79,52.87,52.77,52.83,57896.0,52.79,52.87,52.77,52.83,57896.0
2025-06-20 11:10:00,52.83,52.85,52.79,52.8,41805.0,52.83,52.85,52.79,52.8,41805.0
2025-06-20 11:20:00,52.8,52.85,52.78,52.84,36435.0,52.8,52.85,52.78,52.84,36435.0
2025-06-20 11:30:00,52.84,52.87,52.78,52.84,70836.0,52.84,52.87,52.78,52.84,70836.0
2025-06-20 11:40:00,52.84,52.84,52.74,52.78,42381.0,52.84,52.84,52.74,52.78,42381.0
2025-06-20 11:50:00,52.77,52.79,52.7,52.73,48404.0,52.77,52.79,52.7,52.73,48404.0
2025-06-20 12:00:00,52.74,52.74,52.65,52.66,101975.0,52.74,52.74,52.65,52.66,101975.0
2025-06-20 12:10:00,52.66,52.7,52.63,52.65,33610.0,52.66,52.7,52.63,52.65,33610.0
2025-06-20 12:20:00,52.64,52.65,52.58,52.6,33434.0,52.64,52.65,52.58,52.6,33434.0
2025-06-20 12:30:00,52.61,52.69,52.6,52.67,39385.0,52.61,52.69,52.6,52.67,39385.0
2025-06-20 12:40:00,52.67,52.69,52.65,52.69,38561.0,52.67,52.69,52.65,52.69,38561.0
2025-06-20 12:50:00,52.68,52.73,52.65,52.67,80768.0,52.68,52.73,52.65,52.67,80768.0
2025-06-20 13:00:00,52.66,52.7,52.61,52.65,33111.0,52.66,52.7,52.61,52.65,33111.0
2025-06-20 13:10:00,52.64,52.7,52.63,52.7,33886.0,52.64,52.7,52.63,52.7,33886.0
2025-06-20 13:20:00,52.71,52.76,52.69,52.7,37665.0,52.71,52.76,52.69,52.7,37665.0
2025-06-20 13:30:00,52.7,52.7,52.66,52.67,23277.0,52.7,52.7,52.66,52.67,23277.0
2025-06-20 13:40:00,52.66,52.69,52.64,52.66,44100.0,52.66,52.69,52.64,52.66,44100.0
2025-06-20 13:50:00,52.66,52.67,52.52,52.54,59662.0,52.66,52.67,52.52,52.54,59662.0
2025-06-20 14:00:00,52.55,52.6,52.54,52.58,35560.0,52.55,52.6,52.54,52.58,35560.0
2025-06-20 14:10:00,52.57,52.57,52.53,52.56,42491.0,52.57,52.57,52.53,52.56,42491.0
2025-06-20 14:20:00,52.56,52.59,52.51,52.52,44118.0,52.56,52.59,52.51,52.52,44118.0
2025-06-20 14:30:00,52.52,52.6,52.52,52.58,51128.0,52.52,52.6,52.52,52.58,51128.0
2025-06-20 14:40:00,52.56,52.57,52.53,52.53,38481.0,52.56,52.57,52.53,52.53,38481.0
2025-06-20 14:50:00,52.53,52.56,52.44,52.45,103682.0,52.53,52.56,52.44,52.45,103682.0
2025-06-20 15:00:00,52.45,52.54,52.45,52.54,75362.0,52.45,52.54,52.45,52.54,75362.0
2025-06-20 15:10:00,52.54,52.54,52.49,52.51,43413.0,52.54,52.54,52.49,52.51,43413.0
2025-06-20 15:20:00,52.51,52.52,52.47,52.48,64699.0,52.51,52.52,52.47,52.48,64699.0
2025-06-20 15:30:00,52.48,52.48,52.38,52.38,104829.0,52.48,52.48,52.38,52.38,104829.0
2025-06-20 15:40:00,52.38,52.42,52.34,52.39,154232.0,52.38,52.42,52.34,52.39,154232.0
2025-06-20 15:50:00,52.39,52.41,52.26,52.3,775112.0,52.39,52.41,52.26,52.3,775112.0